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 2,3700 17:00 30 2.38 -1.25 % 920 2.3500 2.3700 1231 8 19 [+]
11B 156,0000 17:00 26 155.50 0.65 % 40 155.8000 156.0000 19 3 531 [+]
3RGAMES 0,7040 16:44 2891 0.71 -0.56 % 1330 0.7040 0.7180 376 103 74 [+]
4MASS 4,1000 16:49 337 4.02 0.49 % 240 4.0550 4.0950 150 77 313 [+]
ABPL 140,0000 17:00 15 139.60 0.29 % 30 139.4000 140.0000 49 8 1 179 [+]
ACAUTOGAZ 21,3000 16:37 8 21.60 -0.93 % 159 21.2000 21.4000 100 1 13 [+]
ACTION 37,6500 17:00 2 36.50 3.86 % 42 37.6000 37.6500 97 17 632 [+]
ADIUVO 0,5320 16:41 2266 0.54 0.00 % 8234 0.5320 0.5480 1505 19 10 [+]
AGORA 8,6200 17:00 5388 8.62 3.36 % 114 8.6200 8.7800 382 666 5 993 [+]
AGROTON 4,9700 16:31 355 4.96 -2.55 % 145 4.9700 5.0700 10 2 12 [+]
AIGAMES 0,8280 10:56 504 0.82 0.98 % 100 0.7820 0.8260 496 2 2 [+]
AILLERON 17,0800 17:00 60 17.18 0.00 % 90 16.8600 17.0800 60 7 110 [+]
AIRWAY 0,2920 17:00 164 0.30 -0.68 % 336 0.2920 0.3000 153 438 128 [+]
ALIOR 127,1500 17:00 5 124.70 2.42 % 10 126.5000 127.1500 5150 214 27 058 [+]
ALLEGRO 34,5500 17:03 50 33.75 2.78 % 200 34.5450 34.5550 247 3 040 104 541 [+]
ALTA 1,6000 17:00 9 1.60 0.00 % 1 1.5750 1.6000 4683 1 1 [+]
ALTUSTFI 3,4600 17:00 7 3.48 -2.26 % 272 3.4500 3.4600 9249 3 11 [+]
AMBRA 18,4600 16:39 90 18.30 0.98 % 135 18.3200 18.4600 250 6 101 [+]
AMICA 52,3000 17:00 27 51.90 1.36 % 199 52.3000 52.9000 1250 18 939 [+]
AMREST 10,8000 17:00 25 10.60 1.89 % 80 10.7000 10.8000 29 41 437 [+]
ANSWEAR 17,9400 16:35 2 17.96 0.00 % 200 17.8200 17.9200 80 4 66 [+]
APATOR 25,6500 17:00 10 25.35 1.18 % 521 25.4500 25.6500 57 9 223 [+]
APLISENS 18,6500 16:30 1 18.55 1.08 % 1 18.4000 18.6500 67 1 21 [+]
APSENERGY 4,2700 17:00 584 4.30 -2.73 % 850 4.2700 4.3900 803 17 74 [+]
ARCHICOM 52,8000 17:00 5 53.60 -1.86 % 117 52.8000 53.8000 343 5 281 [+]
ARCTIC 5,8200 17:00 65 5.93 -1.19 % 1226 5.8200 5.8500 847 51 298 [+]
ARLEN 29,0000 17:01 333 29.50 -1.36 % 73 29.0000 29.2500 936 11 322 [+]
ARTIFEX 20,9500 17:00 28 21.65 -2.33 % 731 20.7000 20.9500 542 20 430 [+]
ASBIS 69,0000 17:00 10 70.50 -2.13 % 75 69.0000 69.1000 100 157 10 880 [+]
ASMGROUP 0,2440 16:40 1 0.25 -1.61 % 4006 0.2380 0.2430 1006 525 128 [+]
ASSECOBS 93,4000 17:00 36 93.60 -0.21 % 6 93.2000 93.4000 173 1 105 [+]
ASSECOPOL 197,4500 17:00 17 196.80 0.48 % 255 197.4500 197.5000 17 113 22 348 [+]
ASSECOSEE 64,4000 17:00 1 63.10 2.06 % 10 64.0000 64.4000 3 4 242 [+]
ASTARTA 49,1000 17:00 13 50.20 -2.19 % 21 49.0000 49.1000 115 15 751 [+]
ATAL 64,7000 17:00 20 64.30 1.09 % 346 64.0000 64.7000 72 5 338 [+]
ATENDE 3,0000 17:00 6 2.95 0.33 % 46 2.9600 3.0000 5769 22 64 [+]
ATLANTAPL 18,0000 16:41 30 18.00 0.56 % 470 18.0000 18.1000 138 1 12 [+]
ATMGRUPA 4,2900 17:00 777 4.27 1.42 % 838 4.2800 4.2900 223 54 231 [+]
ATREM 57,6000 17:00 11 58.50 -1.54 % 277 57.6000 57.8000 125 18 1 028 [+]
AUTOPARTN 25,9000 17:00 463 26.00 -0.38 % 75 25.8000 25.9000 285 69 1 786 [+]
BBIDEVNFI 5,4600 16:46 1 5.36 -0.36 % 488 5.3600 5.4600 85 0 0 [+]
BENEFIT 4 600,0000 17:04 1 4,484.00 2.82 % 25 4542.0000 4600.0000 48 2 9 895 [+]
BEST 33,0000 17:00 23 32.00 2.80 % 277 33.0000 33.2000 503 9 293 [+]
BETACOM 5,4400 12:34 5 5.44 2.26 % 300 5.3400 5.4400 3396 0 0 [+]
BIGCHEESE 4,6550 16:18 234 4.65 0.11 % 16 4.6550 4.7500 100 5 22 [+]
BIOCELTIX 80,6000 17:00 54 81.80 -1.59 % 129 80.6000 80.8000 14 11 861 [+]
BIOMAXIMA 10,8400 15:45 23 10.90 -0.55 % 102 10.8400 10.8800 118 3 36 [+]
BIOTON 4,3400 17:00 138 4.35 0.46 % 652 4.3000 4.3400 761 39 168 [+]
BLOOBER 25,4500 16:49 9 24.65 2.83 % 200 25.2500 25.4500 300 17 425 [+]
BNPPL 145,4000 17:00 74 143.80 1.11 % 50 144.0000 145.6000 40 30 4 326 [+]
BOGDANKA 21,6500 17:00 491 21.30 0.70 % 8492 21.6500 21.9000 2305 124 2 687 [+]
BOOMBIT 5,8800 16:32 259 5.86 0.34 % 412 5.8600 5.9000 2361 5 27 [+]
BORYSZEW 5,0200 17:00 159 4.95 2.45 % 2001 5.0100 5.0200 4532 291 1 457 [+]
BOS 10,2200 16:49 1 10.26 -0.39 % 1660 10.2000 10.2200 150 19 194 [+]
BOWIM 8,4000 17:00 369 8.26 2.19 % 20 8.3600 8.4000 2390 15 121 [+]
BUDIMEX 707,8000 17:00 1 693.80 3.03 % 13 707.8000 708.0000 72 20 14 403 [+]
BUMECH 18,9900 17:00 125 19.15 -0.84 % 2955 18.9900 19.0800 100 116 2 188 [+]
CAPITAL 3,3800 17:02 955 3.42 0.00 % 3831 3.3200 3.4000 41550 159 530 [+]
CAPITEA 0,4430 17:03 1834 0.44 -0.45 % 3164 0.4430 0.4480 9132 316 136 [+]
CAPTORTX 78,0000 17:00 25 77.80 0.00 % 20 77.8000 78.0000 189 3 224 [+]
CASPAR 4,9800 16:22 2 4.98 -3.30 % 8 4.9800 5.1000 2 0 0 [+]
CAVATINA 13,5000 16:11 199 13.50 0.00 % 1 13.5000 13.6000 265 1 13 [+]
CDPROJEKT 255,8000 17:01 50 260.00 -0.08 % 1620 255.8000 256.9000 500 194 49 732 [+]
CDRL 9,0500 16:01 34 8.80 2.84 % 600 8.7500 9.0000 50 1 12 [+]
CELTIC 1,4000 15:46 200 1.40 0.00 % 2 1.3650 1.4000 5500 3 4 [+]
CEZ 221,8000 15:38 1 230.00 -2.89 % 6 220.6000 226.0000 10 0 53 [+]
CIGAMES 3,0300 17:00 1000 3.02 0.33 % 33057 3.0250 3.0300 696 116 349 [+]
CLNPHARMA 20,9000 17:00 1 20.95 -0.24 % 200 20.7000 20.9000 147 4 81 [+]
CLOUD 74,6000 17:01 46 72.80 -0.27 % 5 73.2000 74.8000 112 1 40 [+]
COALENERG 1,9710 17:00 17 2.00 0.05 % 756 1.9710 2.0060 2672 64 126 [+]
COGNOR 6,0100 17:03 1000 6.05 1.09 % 821 6.0050 6.0100 206 765 4 652 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3430 PKC PKC 24628 0 0 [+]
COMP 63,8000 17:00 5 65.00 -0.31 % 23 63.8000 64.0000 68 5 332 [+]
COMPERIA 5,4000 15:29 100 5.40 0.00 % 1700 5.2000 5.4000 1800 4 19 [+]
COMPREMUM 1,1500 17:00 1 1.14 0.88 % 7500 1.1300 1.1500 4745 33 37 [+]
CORMAY 0,5540 17:00 160 0.55 0.00 % 2485 0.5360 0.5540 807 48 26 [+]
CREEPYJAR 532,0000 17:00 5 520.00 2.31 % 29 532.0000 534.0000 38 2 941 [+]
CREOTECH 945,0000 17:00 15 930.00 -0.74 % 2 936.0000 945.0000 73 44 40 945 [+]
CYBERFLKS 209,8000 17:00 13 204.60 2.84 % 46 208.4000 209.8000 250 37 7 573 [+]
CYFRPLSAT 16,6000 17:00 1583 16.22 1.22 % 600 16.5300 16.6000 19732 696 11 517 [+]
DADELO 75,0000 17:00 64 74.20 0.54 % 36 75.0000 75.4000 21 7 554 [+]
DATAWALK 131,0000 17:00 58 125.80 6.50 % 707 131.0000 132.0000 42 47 6 068 [+]
DBENERGY 8,9000 16:41 2 9.10 -2.20 % 100 8.6200 8.9000 8 1 10 [+]
DEBICA 89,9000 17:00 30 89.80 0.78 % 43 89.5000 89.9000 362 4 319 [+]
DECORA 73,5000 16:46 1 72.60 1.94 % 1194 73.3000 73.6000 1 2 169 [+]
DEKPOL 72,2000 17:00 411 71.60 0.56 % 77 72.2000 72.6000 59 2 146 [+]
DELKO 6,1500 17:00 1 6.13 0.16 % 30 6.1100 6.1500 616 2 10 [+]
DEVELIA 10,8000 17:00 1000 11.00 -1.82 % 1000 10.8000 10.9400 314 206 2 224 [+]
DGA 26,2000 16:14 1 26.20 -2.60 % 298 25.2000 26.2000 45 0 0 [+]
DIAG 165,4000 17:02 38 162.50 2.67 % 1 165.1000 165.4000 128 35 5 705 [+]
DIGITANET 202,2000 17:00 2 194.00 2.90 % 20 200.0000 202.2000 86 5 982 [+]
DINOPL 31,8700 17:00 1181 31.83 0.16 % 4919 31.8700 31.8700 31 1 796 57 481 [+]
DMGROUP 2,2600 16:40 3700 2.25 -0.88 % 243 2.2500 2.2800 627 18 40 [+]
DOMDEV 265,0000 17:00 1 260.00 1.92 % 24 263.0000 265.0000 482 2 397 [+]
DRAGOENT 18,8000 16:20 22 18.80 -0.27 % 100 18.3500 18.8000 51 0 0 [+]
ECHO 5,0200 16:08 2 5.04 0.40 % 207 5.0100 5.0200 13775 323 1 618 [+]
EDINVEST 8,2000 17:00 40 9.00 -3.98 % 12 8.1600 8.2000 880 8 65 [+]
ELEKTROTI 61,0000 17:00 72 62.95 -3.10 % 137 60.7000 61.0000 1721 22 1 362 [+]
ELKOP 1,7700 15:08 110 1.67 2.91 % 2 1.7250 1.7700 2334 16 27 [+]
ENEA 21,2000 17:04 24 20.52 4.64 % 23507 21.2000 21.2200 11 564 11 985 [+]
ENELMED 19,3000 11:53 21 19.00 -0.52 % 122 19.0000 19.3000 586 0 1 [+]
ENERGA 18,8600 17:02 350 18.88 -0.11 % 48410 18.8600 18.8800 1106 64 1 203 [+]
ENERGOINS 2,1900 17:00 97 2.20 -0.45 % 2000 2.1800 2.1900 256 4 9 [+]
ENTER 54,1000 17:00 4 53.90 1.69 % 535 54.1000 54.5000 105 16 849 [+]
EQUNICO 1,1550 16:05 100 1.12 3.12 % 300 1.1150 1.1550 900 20 22 [+]
ERBUD 25,4500 16:47 8 25.25 0.79 % 100 25.3000 25.4500 52 4 95 [+]
ERG 40,0000 12:14 10 0.00 0.00 % 50 39.0000 40.0000 190 0 0 [+]
ESOTIQ 31,9000 17:00 8 31.50 0.31 % 70 31.7000 31.9000 100 9 283 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 143539 0 0 [+]
EUROCASH 5,4800 17:01 3500 5.60 -1.79 % 250 5.4750 5.5000 2110 188 1 041 [+]
EUROHOLD 4,0000 17:00 1323 0.00 0.00 % 3 3.8600 4.0000 1461 0 0 [+]
EUROTEL 27,4000 16:43 32 28.00 -3.01 % 107 27.3500 27.4000 31 13 360 [+]
FABRITY 26,4000 17:00 10 26.00 3.53 % 471 26.2000 26.4000 82 13 346 [+]
FASING 15,3000 13:52 33 15.20 0.66 % 511 14.7000 15.4000 488 2 23 [+]
FEERUM 15,3000 13:46 1 15.20 0.66 % 200 14.7000 15.1500 123 0 3 [+]
FERRO 30,7000 17:00 1 30.50 1.32 % 5613 30.7000 31.0000 485 12 360 [+]
FON 1,6500 15:58 213 1.75 -5.17 % 1000 1.6550 1.6800 2250 1 1 [+]
FORTE 19,5000 16:48 100 19.65 -0.76 % 32 19.5000 19.5500 243 3 54 [+]
GAMEOPS 14,5000 16:32 98 14.50 2.84 % 85 14.3500 14.5000 402 3 42 [+]
GAMFACTOR 5,3400 16:08 277 5.26 3.49 % 100 5.1900 5.3300 100 31 164 [+]
GENOMTEC 5,5700 17:00 5 6.00 -6.39 % 760 5.5600 5.5700 314 99 572 [+]
GETIN 0,5100 17:00 1896 0.50 2.82 % 7000 0.5040 0.5100 10104 354 178 [+]
GPW 81,2000 17:00 67 80.00 2.20 % 6 81.0500 81.2000 399 132 10 658 [+]
GREENX 2,3580 17:00 406 2.35 0.26 % 997 2.3560 2.3580 1594 295 691 [+]
GRODNO 18,4500 16:49 138 18.60 -0.81 % 531 18.3000 18.4500 139 12 227 [+]
GRUPAAZOTY 23,4000 17:00 375 22.50 6.36 % 5 23.3800 23.4000 2016 884 20 511 [+]
GRUPRACUJ 44,2000 17:00 19 44.00 1.61 % 243 44.2000 44.7000 169 27 1 174 [+]
GTC 2,4700 17:00 101 2.59 -4.63 % 1021 2.4700 2.5900 213 11 27 [+]
HANDLOWY 124,0000 17:00 6 121.40 2.14 % 1 123.6000 124.0000 3378 35 4 269 [+]
HARPER 5,0400 15:26 418 5.18 -1.95 % 2532 5.0400 5.1800 1850 6 29 [+]
HELIO 57,2000 16:48 1 53.80 6.72 % 87 56.8000 57.2000 166 2 84 [+]
HERCULES 1,3500 17:00 11 1.38 -1.46 % 1150 1.3300 1.3500 13999 7 10 [+]
HUUUGE 21,8000 17:00 8 21.90 -0.46 % 192 21.8000 22.0000 2581 9 190 [+]
HYDROTOR 13,7000 15:39 100 13.85 -1.08 % 1182 13.8000 14.0000 268 1 16 [+]
IBSM 68,8000 13:34 1 68.60 0.58 % 1 67.0000 69.0000 160 0 1 [+]
IDMSAPL 0,5000 14:53 1 0.46 9.65 % 7735 0.4560 0.5000 15500 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4705 0 0 [+]
IFIRMA 27,0000 16:48 2 27.00 0.19 % 155 26.8500 27.0000 99 5 128 [+]
IFSA 0,1250 14:50 1 0.12 -3.10 % 16165 0.1200 0.1250 999 175 21 [+]
IMCOMPANY 41,4000 16:42 1 41.40 0.00 % 170 40.3000 41.4000 148 1 42 [+]
IMMOBILE 4,9100 17:00 5 4.70 3.15 % 1 4.8300 4.9100 485 25 117 [+]
IMPERA 1,7000 13:35 100 1.62 0.00 % 295 1.6500 1.7000 4612 0 0 [+]
IMS 2,0500 16:27 46 2.13 -3.76 % 100 2.0550 2.1250 190 15 32 [+]
INC SA 1,6400 13:27 50 1.65 2.82 % 50 1.6050 1.6450 4818 12 20 [+]
INGBSK 425,0000 17:01 22 408.20 4.12 % 2 422.6000 425.2000 4 17 7 347 [+]
INPRO 7,5500 13:08 79 7.55 -1.95 % 297 7.4500 7.5500 1341 0 3 [+]
INSTALKRK 37,4000 17:00 1 37.40 0.00 % 99 37.4000 37.7000 48 1 20 [+]
INTERBUD 1,8950 11:50 127 1.90 0.00 % 400 1.7350 1.8850 1450 2 4 [+]
INTERCARS 831,0000 17:00 25 824.00 1.34 % 29 824.0000 831.0000 208 3 2 546 [+]
INTERSPPL 0,3740 16:25 6 0.38 -0.27 % 34 0.3760 0.3845 389 10 4 [+]
INTROL 7,2400 15:51 200 7.24 0.00 % 70 7.2200 7.2400 152 3 22 [+]
IPOPEMA 7,3800 16:20 20 7.38 0.27 % 28 7.1000 7.1600 5 3 23 [+]
IZOLACJA 3,6200 16:41 319 3.61 -6.22 % 31 3.6200 3.7600 370 1 5 [+]
IZOSTAL 3,1000 16:45 44 3.12 -1.27 % 2000 3.1200 3.1400 4 11 35 [+]
JRHOLDING 4,9600 17:00 150 4.92 2.48 % 980 4.8200 4.9600 222 23 110 [+]
JSW 28,3000 17:04 577 26.55 7.52 % 3 28.2700 28.3000 145 889 24 652 [+]
JWWINVEST 2,8800 13:10 400 2.75 1.41 % 100 2.8000 2.8700 150 1 3 [+]
KCI 0,9240 15:09 207 0.92 0.00 % 1114 0.9080 0.9240 9000 6 5 [+]
KERNEL 19,2400 17:00 4 19.30 -0.72 % 96 19.2400 19.4000 250 7 128 [+]
KETY 1 211,0000 17:00 2 1,208.00 1.25 % 81 1201.0000 1212.0000 38 7 7 966 [+]
KGHM 341,5000 17:04 30 341.20 3.33 % 148 341.3500 341.5000 1087 250 85 243 [+]
KGL 10,9000 16:22 300 10.90 0.00 % 400 10.4000 10.9000 1163 0 4 [+]
KINOPOL 19,8000 17:00 5 20.10 -1.00 % 1422 19.8000 20.0000 430 2 48 [+]
KOGENERA 81,3000 17:00 28 80.20 2.26 % 125 81.0000 81.4000 300 13 1 020 [+]
KOMPAP 19,2000 16:15 201 19.20 3.23 % 519 19.2000 19.8000 194 1 12 [+]
KOMPUTRON 5,7800 16:44 300 5.92 -1.87 % 200 5.8000 5.9800 3 8 49 [+]
KPPD 20,0000 10:01 33 20.00 0.00 % 15 19.5000 20.0000 380 0 1 [+]
KRAKCHEM 0,3080 16:33 1 0.32 -0.96 % 7968 0.3030 0.3070 13258 125 38 [+]
KRKA 1 110,0000 16:49 1 1,110.00 0.73 % 1 1094.0000 1114.0000 1 0 97 [+]
KRUK 436,0000 17:01 3 430.00 1.58 % 6 435.9000 436.5000 38 45 19 699 [+]
KRVITAMIN 13,0000 17:00 1 12.70 0.00 % 300 12.7000 13.0000 3124 0 3 [+]
KSGAGRO 3,7150 15:53 100 3.64 -0.93 % 3 3.6650 3.7200 212 6 22 [+]
LARQ 2,0400 16:41 10 2.07 2.51 % 1899 1.9800 2.0400 1490 2 5 [+]
LENA 2,2700 16:19 12 2.25 0.89 % 630 2.2500 2.2700 3258 5 11 [+]
LENTEX 6,9000 16:26 183 6.86 -0.86 % 229 6.8600 6.9000 17 1 4 [+]
LESS 0,2370 15:57 340 0.23 3.04 % 70 0.2310 0.2350 30 73 17 [+]
LIBET 1,3050 15:44 5 1.33 -1.88 % 8500 1.2850 1.3050 50 2 3 [+]
LOKUM 24,2000 10:45 57 24.00 0.83 % 42 24.2000 24.4000 41 0 5 [+]
LPP 22 480,0000 17:01 2 21,700.00 5.14 % 20 22400.0000 22480.0000 22 3 76 945 [+]
LSISOFT 38,5000 17:00 1 41.30 -6.78 % 200 38.4000 39.0000 769 2 73 [+]
LUBAWA 9,2800 17:00 110 9.30 -0.22 % 225 9.2700 9.2800 1023 277 2 584 [+]
MABION 7,3200 17:00 200 7.41 -1.21 % 1464 7.3200 7.3800 2 38 279 [+]
MAKARONPL 21,8000 17:00 90 21.20 2.83 % 50 21.6500 21.8000 10 4 76 [+]
MANGATA 70,8000 16:09 15 70.60 1.43 % 80 70.6000 71.0000 10 0 32 [+]
MARVIPOL 9,1000 17:00 930 9.02 0.89 % 1500 9.0600 9.1000 812 11 100 [+]
MAXCOM 5,9800 12:02 1 5.84 -1.32 % 260 5.8600 5.9800 116 0 0 [+]
MBANK 1 249,0000 17:00 4 1,219.50 3.22 % 221 1249.0000 1250.0000 2 17 21 114 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 1000 7.0000 11.5000 227 0 0 [+]
MCI 28,1000 16:40 188 28.10 0.36 % 750 28.0000 28.2000 602 5 138 [+]
MDIENERGIA 3,0900 17:00 50 2.43 26.12 % 505 3.0700 3.0900 5014 626 1 901 [+]
MEDICALG 29,7000 17:01 75 29.20 1.54 % 11 29.6000 29.7000 25 34 992 [+]
MEDINICE 74,0000 17:00 500 73.80 3.35 % 518 74.0000 74.5000 307 53 3 955 [+]
MENNICA 44,7000 17:00 5 44.10 1.36 % 610 43.9000 44.7000 33 6 263 [+]
MERCATOR 60,7000 17:00 151 62.20 -2.10 % 483 60.7000 60.9000 264 29 1 785 [+]
MERCOR 15,4000 15:53 50 15.10 1.99 % 1 15.2500 15.3500 300 1 19 [+]
MEXPOLSKA 3,5100 16:47 1 3.71 -5.65 % 217 3.5100 3.6300 177 30 107 [+]
MFO 32,5000 15:56 28 33.10 0.00 % 20 32.5000 32.7000 15 0 11 [+]
MILKILAND 1,6560 17:00 600 1.68 -1.43 % 600 1.6560 1.6800 5906 23 38 [+]
MILLENNIUM 19,7950 17:00 147 19.20 3.97 % 7867 19.7950 19.8000 887 559 11 053 [+]
MIRACULUM 0,5960 17:00 50 0.58 -0.67 % 4000 0.5720 0.5960 1950 47 27 [+]
MIRBUD 11,4800 17:00 190 11.28 4.36 % 133 11.4700 11.4800 808 230 2 615 [+]
MLPGROUP 112,0000 16:43 1 111.50 2.75 % 70 110.5000 112.0000 169 1 124 [+]
MLSYSTEM 15,0000 16:38 20 15.04 -1.70 % 65 14.9400 14.9800 133 7 110 [+]
MOBRUK 372,0000 17:00 7 365.50 1.92 % 25 370.0000 372.0000 1 7 2 419 [+]
MODIVO 81,7000 17:03 50 83.20 -0.12 % 9496 81.7000 82.1600 110 451 37 254 [+]
MOJ 1,6100 12:45 1000 1.61 0.63 % 2000 1.6100 1.6900 5766 1 2 [+]
MOL 46,7000 16:45 8 45.20 2.64 % 65 45.8600 46.7000 18 3 133 [+]
MOLECURE 5,3800 17:01 59 5.30 1.89 % 845 5.3600 5.3900 918 21 113 [+]
MONNARI 5,9400 13:23 258 6.00 -1.00 % 408 5.9400 6.0000 585 7 43 [+]
MOSTALPLC 12,7500 16:39 100 12.65 -0.39 % 14 12.7500 12.9000 102 1 14 [+]
MOSTALWAR 3,9500 16:46 166 4.13 -3.66 % 1176 3.9100 3.9500 1043 109 446 [+]
MOSTALZAB 6,2800 17:01 239 6.29 -0.16 % 5 6.1500 6.2800 79 36 223 [+]
MOVIEGAMES 8,0300 15:43 1 8.00 -1.95 % 39 7.7600 7.9900 30 1 8 [+]
MURAPOL 41,3000 17:00 3 41.30 -0.24 % 100 41.2500 41.5500 300 40 1 642 [+]
MUZA 9,9000 15:24 8 9.90 0.00 % 500 9.6500 9.9000 515 0 0 [+]
MWTRADE 4,0600 14:15 50 3.78 3.57 % 350 3.8200 3.9600 695 2 9 [+]
NANOGROUP 2,3100 16:48 50 2.36 -1.91 % 200 2.3100 2.3500 50 37 86 [+]
NEPTIS 15,0000 17:00 401 15.10 -0.66 % 1 14.9000 15.0000 493 1 15 [+]
NEUCA 759,0000 17:00 2 778.00 0.00 % 50 756.0000 759.0000 4 3 2 038 [+]
NEWAG 110,4000 17:00 11 109.80 -0.54 % 11 110.2000 110.4000 37 7 804 [+]
NEXITY 1,1100 17:00 97 1.08 2.78 % 20 1.0800 1.1100 684 3 3 [+]
NOCTILUCA 100,0000 17:00 33 95.30 4.93 % 77 100.0000 100.4000 33 4 425 [+]
NOVAVISGR 0,7020 16:49 500 0.66 7.01 % 2000 0.6720 0.7020 2301 87 59 [+]
NOVITA 108,0000 16:30 2 106.50 1.89 % 15 106.0000 108.0000 58 0 28 [+]
NTCAPITAL 0,6000 16:49 30 0.60 -1.64 % 725 0.5880 0.6000 1564 7 4 [+]
NTTSYSTEM 12,8000 16:27 15 12.80 0.39 % 3060 12.7000 12.7500 100 16 199 [+]
ODLEWNIE 18,0000 16:48 16 18.30 -2.44 % 112 17.9500 18.1000 120 27 487 [+]
ONDE 8,6000 16:49 48 8.70 -0.46 % 245 8.6000 8.6700 199 12 106 [+]
ONEMORE 2,7200 17:00 30 2.69 1.87 % 100 2.6900 2.7200 7009 87 231 [+]
ONESANO 0,6500 16:07 193 0.64 3.17 % 2500 0.6360 0.6600 1500 3 2 [+]
OPONEOPL 89,4000 17:00 3 89.80 -0.45 % 3 89.3000 89.4000 17 4 367 [+]
OPTEAM 8,7000 17:00 834 7.40 18.37 % 50 8.6000 8.9000 2270 45 371 [+]
ORANGEPL 16,3000 17:02 1491 16.02 1.24 % 32 16.2950 16.3000 110 562 9 124 [+]
ORCOGROUP 3,5200 10:51 11 0.00 0.00 % 399 3.5200 3.8000 100 0 0 [+]
OTLOG 13,0400 14:59 2 12.96 -1.95 % 24 13.1600 13.3000 393 1 9 [+]
OTMUCHOW 5,3000 15:58 400 5.20 1.92 % 18 5.2400 5.3000 671 0 2 [+]
PANOVA 15,9500 12:52 26 15.80 0.95 % 100 15.8500 15.9500 173 0 7 [+]
PASSUS 124,2000 16:43 4 121.20 2.64 % 2 123.4000 124.4000 108 3 427 [+]
PATENTUS 2,7000 15:14 50 2.69 0.00 % 391 2.6200 2.7000 565 7 17 [+]
PCCEXOL 1,9900 17:00 12 1.99 0.25 % 400 1.9850 1.9900 1740 11 22 [+]
PCCROKITA 69,6000 17:00 7 69.20 -0.14 % 71 69.1000 69.6000 33 1 102 [+]
PCFGROUP 3,6450 16:49 1 3.69 -1.22 % 48 3.6000 3.6450 410 8 30 [+]
PEKABEX 9,3200 17:00 38 9.30 0.65 % 4700 9.3000 9.3200 239 9 87 [+]
PEKAO 244,6000 17:04 100 240.00 2.73 % 2250 244.6000 245.0000 700 342 83 391 [+]
PEPCO 33,6700 17:00 2000 33.70 0.15 % 68 33.6600 33.6700 28000 566 19 046 [+]
PEPEES 0,8460 12:22 3 0.85 -0.24 % 70 0.8240 0.8360 5000 2 1 [+]
PGE 10,5300 17:00 3890 10.18 3.85 % 3397 10.5300 10.6050 200 7 311 77 509 [+]
PGFGROUP 0,5890 15:47 4 0.60 -2.81 % 1006 0.5880 0.5890 6500 34 20 [+]
PHARMENA 3,3000 15:50 2 3.36 -2.37 % 1592 3.1700 3.3000 546 6 19 [+]
PHN 9,3800 16:40 50 9.40 0.00 % 60 9.3800 9.4000 246 6 57 [+]
PHOTON 1,3500 17:00 53 1.36 -0.37 % 11 1.3200 1.3500 1907 23 31 [+]
PKNORLEN 143,2400 17:00 262 142.10 -0.07 % 2663 143.2400 143.2600 322 802 114 609 [+]
PKOBP 104,9800 17:00 12 103.00 3.08 % 12 104.6200 104.9800 3243 710 74 069 [+]
PKPCARGO 15,3000 17:00 84 15.02 1.06 % 4 15.2800 15.3000 606 139 2 129 [+]
PLAYWAY 243,5000 17:00 105 245.50 -0.81 % 100 243.5000 247.0000 47 1 293 [+]
PLAZACNTR 1,5980 17:00 35 1.57 -1.36 % 1670 1.5600 1.5980 398 3 5 [+]
POINTGROUP 1,9100 10:09 8 1.97 -2.80 % 3939 1.9100 1.9650 2 0 0 [+]
POLENERGIA 50,0000 17:04 10 49.60 1.63 % 191 49.6500 50.0000 204 2 76 [+]
POLICE 7,8600 16:45 1 7.80 2.88 % 300 7.7600 7.8600 1189 11 86 [+]
POLIMEXMS 8,0500 17:04 375 7.77 4.75 % 3 8.0350 8.0500 1417 780 6 198 [+]
POLTREG 19,9000 16:21 1 20.20 -0.25 % 247 19.7000 19.9000 561 5 94 [+]
POLWAX 0,9800 16:49 88 0.98 0.00 % 12 0.9580 0.9800 7928 5 5 [+]
PRAGMAINK 3,1400 10:33 300 3.20 -1.88 % 200 3.1000 3.3000 820 0 1 [+]
PROCHEM 24,1000 13:42 1 24.60 -0.41 % 13 23.4000 24.1000 49 0 0 [+]
PROJPRZEM 17,2500 16:38 10 17.60 -1.99 % 44 16.9500 17.4000 432 4 59 [+]
PROTEKTOR 1,2460 16:49 2936 1.28 -1.89 % 8661 1.2300 1.2500 9262 101 125 [+]
PTWP 125,0000 16:45 1 130.50 -4.21 % 69 124.0000 129.5000 66 0 29 [+]
PULAWY 46,3000 17:00 13 44.80 3.81 % 123 46.3000 47.6000 112 6 286 [+]
PURE 1,9000 16:49 1028 1.96 -1.96 % 2919 1.8640 1.9000 6297 212 397 [+]
PZU 65,3000 17:04 40 64.68 1.56 % 2 65.2800 65.3000 9821 630 41 005 [+]
QNATECHNO 47,0000 16:48 1 48.80 -2.08 % 4 46.3000 47.0000 997 37 1 835 [+]
QUERCUS 12,5000 17:00 5 12.58 0.00 % 1505 12.5000 12.6400 380 42 528 [+]
RAFAMET 59,9000 16:44 2 55.90 7.16 % 20 58.5000 60.0000 110 2 115 [+]
RAINBOW 141,4000 17:00 13 139.40 3.21 % 49 140.6000 141.5000 339 35 4 882 [+]
RANKPROGR 4,5650 17:00 10 4.69 -2.56 % 300 4.4400 4.5650 1990 18 80 [+]
RAWLPLUG 14,3000 17:00 30 14.10 0.70 % 100 14.2000 14.3000 1748 1 18 [+]
RELPOL 5,7400 17:00 82 5.66 1.41 % 2088 5.7400 5.7600 50 7 41 [+]
REMAK 10,3500 17:00 1 10.35 0.00 % 42 10.1000 10.3500 882 0 2 [+]
RENDER 77,6000 17:00 3 75.20 1.84 % 21 75.8000 77.6000 10 0 9 [+]
ROPCZYCE 24,8000 16:07 99 24.80 0.00 % 112 24.7000 25.0000 67 7 176 [+]
RYVU 17,7000 17:01 250 18.28 -1.67 % 50 17.6800 17.7000 400 73 1 306 [+]
SANOK 21,7000 15:26 1000 21.50 0.93 % 223 21.5000 21.7000 971 3 58 [+]
SANTANDER 45,6050 16:48 101 43.80 1.91 % 43 45.3750 46.0000 165 3 134 [+]
SANWIL 1,3200 16:22 159 1.33 -0.38 % 641 1.3200 1.3400 1020 1 2 [+]
SCANWAY 385,0000 17:01 3 409.00 -1.79 % 3 384.0000 385.0000 11 23 9 068 [+]
SCPFL 117,0000 17:00 89 118.20 -0.68 % 200 117.0000 117.8000 40 2 231 [+]
SECOGROUP 36,0000 12:05 900 36.40 -1.10 % 98 36.0000 36.2000 88 1 33 [+]
SEKO 11,4000 16:25 71 11.10 2.70 % 1329 11.4000 11.4500 711 8 88 [+]
SELENAFM 48,7000 17:00 13 48.20 1.04 % 54 48.6000 48.7000 239 2 107 [+]
SELVITA 30,5000 17:04 1 30.20 2.18 % 978 30.4500 30.5000 249 26 782 [+]
SFINKS 0,5040 16:36 7 0.48 4.56 % 2883 0.4930 0.5020 300 324 161 [+]
SHOPER 45,0000 17:00 6 44.90 0.45 % 73 45.0000 45.4500 5 41 1 851 [+]
SILVANO 5,2600 09:53 1 0.00 0.00 % 142 5.0000 5.2600 668 0 0 [+]
SIMFABRIC 1,5700 15:30 50 1.53 -0.76 % 50 1.5320 1.5700 450 8 12 [+]
SKARBIEC 33,7000 17:00 28 33.60 0.30 % 84 33.3000 33.7000 257 4 120 [+]
SKYLINE 1,6800 09:53 408 1.68 5.00 % 4653 1.6000 1.6500 960 0 1 [+]
SNIEZKA 92,4000 17:00 5 89.00 3.82 % 104 92.2000 92.4000 115 3 257 [+]
SONEL 14,7500 16:11 1 14.50 1.03 % 25 14.5000 14.7500 17 0 6 [+]
SOPHARMA 7,3000 16:46 200 0.00 0.00 % 2000 6.6200 7.7800 1816 0 0 [+]
SPYROSOFT 430,0000 16:31 1 406.00 5.91 % 18 422.0000 430.0000 9 1 273 [+]
STALEXP 3,1200 17:01 633 3.07 1.79 % 8938 3.1200 3.1250 4113 269 833 [+]
STALPROD 245,0000 16:15 1 245.00 0.00 % 4 244.0000 245.0000 236 1 198 [+]
STALPROFI 9,5200 17:01 130 9.56 0.00 % 258 9.5200 9.5400 851 8 77 [+]
STAPORKOW 4,8000 15:07 2 4.74 1.69 % 575 4.7000 4.8000 1598 5 22 [+]
SUNEX 2,7700 15:59 4 2.83 -1.07 % 100 2.7700 2.8000 4 10 27 [+]
SYGNITY 76,1000 17:02 20 77.70 -1.17 % 11 75.5000 76.1000 246 10 736 [+]
SYNEKTIK 286,4000 17:03 11 282.80 1.34 % 18 285.8000 286.6000 3 17 4 729 [+]
SYNTHAVERSE 2,9200 17:00 21 2.94 -1.68 % 88 2.9200 2.9400 13071 87 254 [+]
TALEX 18,8000 14:01 16 18.70 2.73 % 200 18.5000 18.8000 185 1 16 [+]
TARCZYNSKI 123,5000 15:15 1 123.00 0.41 % 2 121.5000 123.0000 40 0 35 [+]
TATRY MOUNTAIN 86,5000 14:43 1 81.00 6.13 % 16 81.0000 86.5000 69 0 2 [+]
TAURONPE 9,6080 17:01 1000 9.25 4.53 % 207 9.6080 9.6600 1361 5 849 56 115 [+]
TENDERHUT 5,9800 11:57 43 0.00 0.00 % 40 5.8200 5.8400 40 0 0 [+]
TERMOREX 0,6900 09:57 120 0.69 -0.72 % 1119 0.6900 0.7100 500 0 0 [+]
TESGAS 1,9450 12:45 1 1.95 0.00 % 1000 1.9000 1.9400 150 1 2 [+]
TEXT 42,9000 17:00 150 42.48 0.23 % 3 42.7600 42.9000 2253 36 1 546 [+]
TORPOL 70,7000 17:00 2 69.00 2.46 % 271 70.3000 70.8000 982 10 670 [+]
TOYA 8,9400 17:00 330 8.93 -0.11 % 372 8.8800 8.9400 300 99 887 [+]
TRAKCJA 3,8100 17:00 2 3.71 2.70 % 74 3.7800 3.8100 6986 124 468 [+]
TRANSPOL 24,2000 17:02 100 24.20 -3.20 % 168 24.1000 24.2000 1500 35 878 [+]
TSGAMES 93,3500 17:00 13 94.35 -0.69 % 178 93.3500 93.7500 2 38 3 483 [+]
ULMA 63,5000 09:17 119 59.00 0.00 % 50 61.5000 63.5000 26 0 8 [+]
ULTGAMES 14,9000 17:00 2 15.20 -1.00 % 38 14.9000 15.0000 815 4 53 [+]
UNIBEP 13,8400 16:47 2 13.70 0.87 % 111 13.7400 13.8800 40 14 194 [+]
UNICREDIT 314,9000 15:35 5 305.00 3.45 % 100 314.9000 330.0000 136 0 107 [+]
UNIMOT 161,2000 17:00 6 158.20 2.03 % 20 159.8000 161.2000 30 3 407 [+]
URTESTE 43,2000 15:58 2 43.50 2.37 % 6 42.0000 43.2000 20 1 52 [+]
VERCOM 131,8000 17:00 12 127.80 1.85 % 4 130.4000 131.8000 20 3 409 [+]
VIGOSYS 610,0000 17:00 1 590.00 4.81 % 38 610.0000 616.0000 41 1 702 [+]
VINDEXUS 14,2500 16:13 14 14.30 1.06 % 27 14.2000 14.2500 782 6 85 [+]
VIVID 0,6370 16:21 1620 0.64 1.11 % 1200 0.6290 0.6360 1250 16 10 [+]
VOTUM 47,4000 17:00 4 47.90 -0.32 % 40 47.3500 47.4000 259 12 556 [+]
VOXEL 98,1000 17:00 24 95.00 4.03 % 880 97.4000 98.1000 52 9 866 [+]
VRGSA 5,7800 17:00 930 5.54 4.33 % 1663 5.6800 5.7800 27292 192 1 104 [+]
WARIMPEX 2,3200 16:33 33 2.30 0.00 % 2018 2.2800 2.3200 1610 11 26 [+]
WASKO 6,5800 17:00 167 7.12 -7.58 % 6683 6.5800 6.6800 689 128 859 [+]
WAWEL 788,0000 16:44 5 792.00 -1.25 % 53 786.0000 788.0000 19 0 378 [+]
WIELTON 5,6300 17:00 501 5.80 -2.76 % 991 5.6300 5.6800 2 267 1 525 [+]
WIKANA 8,0000 14:21 12 8.00 0.00 % 995 7.6500 8.0000 5151 0 0 [+]
WIRTUALNA 58,6000 17:00 1173 58.50 0.17 % 19971 58.5000 58.6000 34048 20 1 148 [+]
WITTCHEN 15,8400 16:15 1 15.97 -0.69 % 10 15.8300 15.8400 280 11 170 [+]
WOODPCKR 2,9200 15:29 519 2.93 -0.34 % 710 2.8700 2.9200 534 6 18 [+]
XPLUS 2,7400 15:56 50 2.74 0.00 % 138 2.6800 2.7400 324 1 3 [+]
XTB 109,9600 17:00 432 109.12 0.84 % 9 109.9200 109.9600 1609 154 16 767 [+]
XTPL 59,7000 17:00 2 55.30 8.94 % 2 59.6000 59.7000 32 8 453 [+]
YARRL 6,5200 16:22 200 6.42 0.31 % 1141 6.5400 6.5600 1571 4 27 [+]
ZABKA 24,8000 17:01 29702 24.28 2.73 % 122174 24.8000 24.9000 25000 2 957 73 573 [+]
ZAMET 0,8680 17:00 1388 0.87 -0.69 % 1460 0.8520 0.8680 6967 17 14 [+]
ZEPAK 18,9400 17:00 46 19.10 -0.84 % 94 18.9400 19.0000 967 15 292 [+]
ZREMB 9,4000 17:00 825 9.50 -1.05 % 2 9.2900 9.4000 742 31 293 [+]
ZUE 12,5500 17:00 532 12.70 -1.18 % 100 12.3000 12.5500 1161 30 366 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG137858.2+2.02%17:09
WIG203719.7+2.16%17:09
WIG20 Fut3681.0+2.25%17:04
WIG20USD1023.6+2.69%17:15
mWIG409662.5+1.92%17:09
sWIG8031895.6+0.82%17:09
 Notowania Świat
US LargeCap7473.5+0.37%05-22
Nasdaq10029481.6+0.42%05-22
Nikkei65158.2+2.87%8:45
DAX25393.9+2.03%17:31
Ropa WTI90.3-6.51%20:30
Złoto4569.7+1.36%21:20
 Notowania Waluty
EUR/PLN4.23070-0.18%21:29
CHF/PLN4.64298-0.21%21:30
USD/PLN3.63369-0.50%21:29
EUR/USD1.16430+0.32%21:29
GBP/USD1.35068+0.49%21:30
USD/JPY158.904-0.17%21:30
Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
Wzrosty Spadki Staty
MDIENERGIA 3.09 26.12%
OPTEAM 8.70 18.37%
IDMSAPL 0.50 9.65%
XTPL 59.70 8.94%
JSW 28.30 7.52%
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