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 2,6400 15:45 2 2.62 3.12 % 230 2.7100 2.6800 207 33 88 [+]
11B 214,0000 16:47 18 215.60 -0.65 % 15 PKC PKC 828 6 1 272 [+]
3RGAMES 0,8100 16:48 13 0.82 -2.41 % 20 PKC 0.8200 60662 85 71 [+]
4MASS 4,3750 16:47 10 4.05 8.02 % 121 4.3500 4.3500 441 105 446 [+]
ABPL 97,2000 16:49 28 96.20 0.62 % 14 102.0000 97.0000 77 2 194 [+]
ACAUTOGAZ 28,8000 15:33 1 28.70 0.35 % 113 28.4000 28.8000 109 1 31 [+]
ACTION 22,4500 16:36 1 21.95 2.05 % 1 PKC 22.4500 714 9 192 [+]
ADIUVO 0,9800 16:29 930 0.97 0.00 % 100 0.9780 0.9800 1859 61 58 [+]
AGORA 9,6800 16:22 3 9.78 -1.02 % 2 9.6400 9.4000 23 13 126 [+]
AGROTON 5,1200 15:34 9 4.99 0.00 % 101 4.9400 5.1200 1937 0 2 [+]
AIGAMES 1,0000 15:23 100 1.00 -1.48 % 311 0.9520 1.0000 2654 2 2 [+]
AILLERON 19,4000 16:48 23 19.26 1.57 % 25 19.5000 19.5000 1151 3 53 [+]
AIRWAY 0,3920 16:49 5990 0.38 4.12 % 1000 0.5000 0.3985 4611 1 587 614 [+]
ALIOR 98,3000 16:49 6 101.65 -2.48 % 7608 PKC PKC 8985 409 40 429 [+]
ALLEGRO 35,4550 16:49 2 35.75 -0.69 % 85600 PKC PKC 68704 2 118 75 188 [+]
ALTA 2,0900 16:10 705 2.15 -3.24 % 10 2.0800 2.0900 2346 9 19 [+]
ALTUSTFI 2,0300 16:49 7 2.02 -2.87 % 800 2.0300 2.0200 2451 11 22 [+]
AMBRA 21,0000 16:48 25 21.35 -1.64 % 3 20.9500 21.0000 600 8 159 [+]
AMICA 59,9000 16:49 24 58.00 3.28 % 1 59.2000 59.9000 100 3 206 [+]
AMREST 16,3600 16:49 47 16.28 1.36 % 3 16.7000 PKC 177 127 2 092 [+]
ANSWEAR 30,0000 16:49 12 30.70 0.00 % 183 31.0500 29.9500 150 18 542 [+]
APATOR 19,1000 16:39 27 19.20 -0.83 % 111 19.0600 18.0000 111 6 110 [+]
APLISENS 18,8000 14:23 1 18.90 -0.53 % 2 18.9000 18.9000 59 0 2 [+]
APSENERGY 3,5000 12:54 200 3.50 0.00 % 41 3.4400 3.5000 890 0 1 [+]
ARCHICOM 44,6000 16:48 1 46.90 -2.83 % 5 45.9000 40.0000 670 12 560 [+]
ARCTIC 10,6000 16:49 46 10.72 0.95 % 1989 10.6000 10.7400 15 110 1 170 [+]
ARTIFEX 14,7000 16:48 170 15.16 -3.03 % 23 PKC 14.9000 1000 32 488 [+]
ASBIS 22,5400 16:49 21 22.50 0.45 % 427 PKC PKC 242 61 1 369 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 43 PKC PKC 319 0 0 [+]
ASSECOBS 87,4000 16:43 2 89.00 -1.35 % 85 88.2000 87.0000 16 1 105 [+]
ASSECOPOL 185,1000 16:49 21 184.80 0.87 % 4407 PKC PKC 3990 86 15 921 [+]
ASSECOSEE 71,6000 16:48 2 73.00 -1.78 % 1 72.4000 69.4000 8 2 158 [+]
ASTARTA 58,4000 16:49 19 58.70 -0.51 % 60 60.0000 PKC 18 5 316 [+]
ATAL 64,6000 16:45 10 63.50 1.10 % 1 67.8000 64.6000 60 3 180 [+]
ATENDE 3,2700 16:35 182 3.28 0.00 % 1983 3.2700 3.3500 225 56 189 [+]
ATLANTAPL 17,6000 15:07 1 17.40 1.15 % 508 17.3000 17.6000 126 1 17 [+]
ATLANTIS 2,3000 15:47 48 2.27 0.00 % 1000 2.3500 2.3000 906 3 6 [+]
ATMGRUPA 3,9200 16:24 206 3.93 0.77 % 51 3.8900 3.9200 1594 11 43 [+]
ATREM 34,0000 16:44 6 33.90 1.49 % 1200 33.6000 34.0000 107 6 195 [+]
AUTOPARTN 19,8000 16:49 175 19.94 -0.50 % 17010 PKC PKC 16297 77 1 553 [+]
BBIDEVNFI 5,5000 16:44 20 5.20 1.85 % 551 5.2500 5.5000 629 2 8 [+]
BENEFIT 3 105,0000 16:49 4 3,135.00 -1.74 % 386 PKC PKC 23 6 18 136 [+]
BEST 26,4000 14:27 75 0.00 0.00 % 35 26.4000 26.8000 944 0 0 [+]
BETACOM 4,8000 13:31 55 4.78 0.42 % 2120 4.7200 4.8000 1780 2 11 [+]
BIGCHEESE 12,5800 16:22 2 12.50 1.45 % 18 12.3200 12.5800 227 2 26 [+]
BIOCELTIX 102,8000 16:49 100 107.60 -4.64 % 2 PKC 102.8000 8 9 937 [+]
BIOMAXIMA 14,5500 16:41 115 15.20 -4.90 % 11 15.1000 14.6000 872 15 220 [+]
BIOTON 4,2200 16:49 300 4.19 0.72 % 1000 PKC 4.2300 1028 52 218 [+]
BLOOBER 29,2500 16:39 1 29.10 0.52 % 2 PKC PKC 1 5 159 [+]
BNPPL 101,5000 16:45 10 101.00 0.00 % 323 PKC 101.0000 49 2 163 [+]
BOGDANKA 23,8000 16:49 66 23.95 -0.63 % 24 24.5000 PKC 50 35 832 [+]
BOOMBIT 6,9600 15:35 535 6.78 2.35 % 146 6.8000 6.9800 5 2 16 [+]
BORYSZEW 6,2400 16:49 17 6.20 -0.32 % 11 PKC PKC 2400 115 712 [+]
BOS 10,3000 16:37 2 10.22 0.98 % 10 10.2600 PKC 490 8 78 [+]
BOWIM 4,7500 16:41 3 4.75 -0.84 % 400 4.7200 4.7500 5257 5 22 [+]
BRAND24 51,0000 15:33 4 51.00 -1.16 % 121 51.0000 51.6000 1095 2 92 [+]
BUDIMEX 558,6000 16:49 5 574.00 -2.10 % 3662 PKC PKC 4048 35 19 894 [+]
BUMECH 8,7900 16:48 725 8.89 -1.12 % 448 8.7100 8.7900 3456 12 105 [+]
CAPITEA 0,4770 16:49 2995 0.49 -1.24 % 115 0.4800 0.4800 3100 79 38 [+]
CAPTORTX 32,0000 15:49 6 32.60 -0.62 % 1 32.3000 32.3000 218 2 63 [+]
CASPAR 6,0500 09:00 2 6.05 0.00 % 2 6.0500 6.0500 26 0 0 [+]
CAVATINA 16,1500 15:56 1 16.15 0.31 % 19 16.0500 16.1500 97 1 17 [+]
CCC 202,2000 16:49 10 213.30 -5.16 % 9596 PKC PKC 40813 541 110 823 [+]
CDPROJEKT 258,1000 16:49 20 255.00 0.08 % 38939 PKC PKC 48422 839 217 157 [+]
CDRL 10,1000 16:17 2 10.00 3.06 % 40 10.0000 10.1000 2198 0 0 [+]
CELTIC 6,7000 16:47 100 6.64 0.00 % 20 6.6400 6.7000 5565 33 219 [+]
CEZ 208,0000 15:45 25 208.00 -0.48 % 1 209.2000 209.2000 10 0 21 [+]
CIGAMES 2,1500 16:49 347 2.15 0.00 % 112 PKC 2.1500 32449 106 227 [+]
CLNPHARMA 22,2000 16:49 63 21.70 1.83 % 230 PKC PKC 6 20 434 [+]
CLOUD 48,0000 16:42 97 47.20 2.13 % 10 47.9000 48.1000 10 0 5 [+]
COALENERG 1,9700 16:48 150 2.32 -13.60 % 3200 PKC PKC 2000 268 545 [+]
COGNOR 7,2700 16:49 206 7.46 -2.55 % 10030 PKC 7.2000 177 86 626 [+]
COLUMBUS 7,6200 16:49 10 8.50 -10.35 % 47 7.7300 PKC 1003 437 3 453 [+]
COMP 240,0000 16:49 15 240.00 0.00 % 100 237.0000 240.0000 63 1 222 [+]
COMPERIA 4,8000 09:23 420 4.60 0.00 % 1700 4.6000 4.8000 2012 1 4 [+]
COMPREMUM 1,0450 15:17 2870 1.04 0.48 % 3000 1.0200 1.0450 1182 74 76 [+]
CORMAY 0,5100 16:43 20 0.52 -3.04 % 160 0.5200 0.5080 30 78 40 [+]
CREEPYJAR 430,0000 16:43 2 434.00 -0.69 % 5 PKC 437.0000 10 0 115 [+]
CREOTECH 292,0000 16:49 6 296.50 -0.68 % 13 293.5000 PKC 13 6 1 687 [+]
CYBERFLKS 166,0000 16:48 1 169.80 -2.24 % 44 PKC 158.8000 2 4 600 [+]
CYFRPLSAT 16,4350 16:49 4 16.79 -1.32 % 1372 PKC PKC 11556 381 6 301 [+]
DADELO 34,9000 16:49 300 35.80 -1.69 % 100 34.8000 34.4000 150 9 325 [+]
DATAWALK 108,1800 16:45 39 110.62 -2.19 % 8 PKC PKC 5 10 1 068 [+]
DBENERGY 13,0500 15:48 15 13.00 0.38 % 39 13.0000 13.0500 145 0 2 [+]
DEBICA 82,3000 16:48 11 81.90 0.73 % 4 82.5000 82.3000 2 1 66 [+]
DECORA 77,0000 16:25 12 76.00 1.85 % 570 77.8000 76.8000 230 2 122 [+]
DEKPOL 61,4000 16:16 30 61.60 0.66 % 272 61.4000 61.4000 44 2 128 [+]
DELKO 6,8600 15:51 11 6.80 0.88 % 143 6.7600 6.8600 728 4 27 [+]
DEVELIA 7,9700 16:49 3758 7.80 2.05 % 3458 PKC PKC 1178 92 724 [+]
DGA 16,8500 15:00 1 16.30 0.00 % 228 16.3000 16.8500 120 1 13 [+]
DIAG 153,7000 16:49 21 157.00 -2.10 % 802 PKC PKC 1061 51 7 846 [+]
DIGITANET 83,0000 16:48 15 85.00 -2.35 % 10 82.7000 83.0000 296 2 182 [+]
DINOPL 523,0000 16:49 46 538.60 -2.93 % 26095 PKC PKC 13366 218 116 605 [+]
DMGROUP 3,7500 16:36 1000 3.75 0.81 % 200 3.7500 3.7300 1942 7 25 [+]
DOMDEV 239,5000 16:49 26 235.00 3.01 % 2 PKC PKC 6 6 1 404 [+]
DRAGOENT 23,0000 16:40 46 22.90 -0.43 % 5 22.5000 22.9000 67 0 4 [+]
ECHO 4,7300 16:45 10 4.64 1.94 % 63 4.8700 4.7700 436 23 109 [+]
EDINVEST 6,0000 15:38 19 5.94 1.01 % 8 5.9600 6.0000 1500 2 13 [+]
ELEKTROTI 48,9500 16:48 50 51.00 -3.83 % 59 48.9500 47.5000 8 25 1 244 [+]
ELKOP 2,5300 16:13 20 2.63 -2.32 % 80 2.5300 2.5500 20 1 4 [+]
EMC 11,0000 17:00 2 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ENEA 17,1100 16:49 2 17.40 -2.17 % 6276 PKC PKC 944 191 3 299 [+]
ENELMED 19,9000 14:35 1 19.90 0.00 % 2 19.9000 19.9000 320 0 0 [+]
ENERGA 11,7600 16:49 111 11.62 1.20 % 102 PKC 11.7600 179 11 126 [+]
ENERGOINS 2,2300 16:46 18 2.30 -5.51 % 50 2.2300 2.1000 20 121 270 [+]
ENTER 59,6000 16:45 84 60.60 -0.67 % 10 59.5000 59.6000 46 2 137 [+]
EQUNICO 0,7200 15:47 172 0.72 0.00 % 1000 0.6880 0.6880 1000 16 12 [+]
ERBUD 36,2000 16:36 10000 37.15 -2.56 % 12 PKC 35.1500 6 13 489 [+]
ERG 49,0000 16:25 22 49.00 0.00 % 58 49.0000 49.0000 178 0 8 [+]
ESOTIQ 35,4000 16:49 2 35.60 -0.56 % 274 34.6000 35.4000 198 0 7 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
EUCO 4,7200 16:49 125 5.80 -17.48 % 1884 4.8800 PKC 5022 838 4 256 [+]
EUROCASH 8,4200 16:49 395 8.60 -2.09 % 3345 PKC PKC 5414 391 3 299 [+]
EUROHOLD 2,3800 14:06 5 2.44 0.00 % 5 2.3600 2.3800 1491 0 0 [+]
EUROTEL 21,0000 14:26 5 21.20 -0.47 % 1 21.3000 21.3000 155 4 83 [+]
FABRITY 29,8000 16:47 1 28.60 4.20 % 247 29.7000 29.7000 189 4 111 [+]
FASING 11,8000 09:13 10 0.00 0.00 % 1427 11.4000 11.7000 190 0 0 [+]
FEERUM 11,6000 16:48 50 12.00 0.87 % 2 11.6000 11.6000 223 0 1 [+]
FERRO 33,9000 16:48 60 34.00 -0.29 % 20 36.0000 34.0000 801 9 307 [+]
FMG 133,0000 16:44 1 137.00 -1.48 % 1 126.5000 133.0000 24 1 82 [+]
FON 0,9000 12:44 1000 0.00 0.00 % 9527 0.9000 PKC 4 0 0 [+]
FORTE 27,9000 16:06 3 27.50 1.45 % 46 27.5000 27.8000 749 1 27 [+]
GAMEOPS 15,9000 15:58 12 15.90 1.66 % 3 15.8000 15.9000 320 0 6 [+]
GAMFACTOR 7,3000 16:49 6 7.46 -1.88 % 1113 7.2800 7.3000 305 23 166 [+]
GENOMTEC 7,1100 16:48 6 7.18 -0.97 % 12 7.0300 7.1100 188 6 44 [+]
GETIN 0,6790 16:35 328 0.68 -0.15 % 13 0.6840 0.6840 7353 48 32 [+]
GIGROUP 2,0500 10:11 5 2.02 2.50 % 600 2.0000 2.0400 450 1 1 [+]
GOBARTO 24,6000 16:44 30 24.50 -1.60 % 10 25.1000 25.0000 531 0 5 [+]
GPW 51,9000 16:49 14 52.00 -0.29 % 1023 PKC PKC 296 19 969 [+]
GREENX 1,8100 16:49 1000 1.83 -0.55 % 3554 PKC PKC 5260 429 773 [+]
GRENEVIA 2,8250 16:49 263 2.80 2.36 % 900 2.8350 PKC 1250 120 342 [+]
GRODNO 11,0000 16:23 130 10.60 3.77 % 790 10.8500 10.9000 30 24 261 [+]
GRUPAAZOTY 24,0800 16:49 94 24.24 0.00 % 1249 PKC PKC 1147 114 2 749 [+]
GTC 4,0100 16:20 30 3.94 0.50 % 5 4.1000 4.0200 2500 5 19 [+]
HANDLOWY 115,0000 16:49 6 118.80 -2.38 % 4047 PKC PKC 271 73 8 439 [+]
HARPER 6,1200 16:37 23 6.16 -1.29 % 3 6.0200 6.0800 2 55 333 [+]
HELIO 26,0000 16:36 100 26.40 -1.52 % 42 25.7000 26.0000 300 1 23 [+]
HERCULES 1,0700 16:22 15 1.05 0.47 % 1450 1.0300 1.0700 4391 13 14 [+]
HUUUGE 18,5000 16:49 62 18.70 -1.28 % 9 PKC 17.9600 6 27 493 [+]
HYDROTOR 21,2000 16:45 200 19.90 6.53 % 7 21.1000 21.2000 1375 1 24 [+]
IBSM 79,4000 16:46 1 80.60 -1.24 % 1 79.4000 79.4000 1 0 8 [+]
IDMSAPL 0,6800 09:41 5 0.00 0.00 % 10 0.6800 0.7000 10740 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 5 5.0500 PKC 3315 0 0 [+]
IFIRMA 25,5000 16:47 50 26.20 -1.73 % 21 25.3500 25.3000 350 21 556 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2195 0 0 [+]
IMCOMPANY 28,6000 16:23 50 29.00 -1.38 % 6 29.4000 28.6000 303 2 70 [+]
IMMOBILE 2,8900 16:48 999 2.83 2.12 % 50 PKC 3.0000 1950 108 317 [+]
IMPERA 1,2200 15:50 3 1.21 0.83 % 2369 1.2200 1.2800 2000 10 13 [+]
IMS 3,7200 16:45 75 3.78 -1.59 % 142 3.7200 3.7500 2743 9 33 [+]
INC SA 1,9300 16:45 1150 2.00 -2.03 % 20 1.9700 1.9450 12 10 20 [+]
INGBSK 291,0000 16:49 5 293.00 -1.02 % 14 PKC PKC 70 31 9 069 [+]
INPRO 7,3000 15:45 100 7.30 0.00 % 24 7.1500 7.3000 862 0 1 [+]
INSTALKRK 39,1000 16:19 17 39.90 -2.01 % 42 39.5000 39.6000 295 2 62 [+]
INTERBUD 2,2200 16:39 233 2.13 -0.89 % 3000 2.2200 2.2200 330 18 39 [+]
INTERCARS 548,0000 16:47 3 558.00 -0.72 % 23 575.0000 PKC 7 1 580 [+]
INTERSPPL 0,3640 16:36 304 0.37 -0.82 % 31041 0.3560 0.3640 322 118 42 [+]
INTROL 7,1000 16:36 6 7.18 -0.28 % 99 7.0400 7.1000 430 5 34 [+]
IPOPEMA 3,0400 16:05 10 3.02 0.66 % 4 3.0200 3.0400 1121 6 17 [+]
IZOLACJA 3,6500 11:53 1 3.67 -0.54 % 2 3.6600 3.6600 700 1 4 [+]
IZOSTAL 2,6300 16:09 161 2.66 -1.13 % 10 2.6300 PKC 3000 36 93 [+]
JRHOLDING 5,2200 15:18 25 0.00 0.00 % 615 5.0800 5.1200 1700 0 0 [+]
JSW 22,6300 16:49 40 23.50 -2.88 % 1258 PKC PKC 962 252 5 775 [+]
JWWINVEST 3,1300 13:53 10 2.99 4.68 % 4 2.9700 3.1300 990 7 21 [+]
KCI 0,8400 16:29 53 0.83 -1.64 % 1786 0.8360 0.8400 1796 2 2 [+]
KERNEL 17,5600 16:49 28 17.72 -2.44 % 30 18.0600 17.7000 478 16 286 [+]
KETY 859,0000 16:49 1 879.00 -1.88 % 10 PKC PKC 162 9 8 041 [+]
KGHM 130,8500 16:49 150 127.00 3.64 % 30724 PKC PKC 27902 1 547 199 520 [+]
KGL 13,5000 16:10 2 14.00 -2.88 % 3 13.4000 13.5000 593 1 12 [+]
KINOPOL 17,8500 16:46 43 18.10 -1.38 % 2 18.0500 18.0500 200 4 67 [+]
KOGENERA 56,8000 16:47 83 55.00 3.46 % 10 58.4000 57.1000 5 23 1 347 [+]
KOMPAP 24,0000 09:43 1 0.00 0.00 % 420 23.2000 24.0000 319 0 0 [+]
KOMPUTRON 6,2000 16:49 1107 6.78 -8.82 % 20 PKC 6.3800 4 83 540 [+]
KPPD 27,4000 16:48 1 0.00 0.00 % 285 27.4000 28.6000 270 0 0 [+]
KRAKCHEM 1,0100 16:43 335 1.00 1.41 % 11 0.9820 1.0100 4665 2 2 [+]
KREDYTIN 17,3500 17:00 2 0.00 -0.29 % 0 0.0000 0.0000 0 0 0 [+]
KRKA 800,0000 16:49 6 838.00 0.00 % 35 796.0000 800.0000 9 0 35 [+]
KRUK 389,3000 16:49 3 395.40 -1.12 % 38 PKC PKC 276 19 7 628 [+]
KRVITAMIN 9,6800 13:59 4 9.80 -1.22 % 4 9.4000 9.7000 1001 1 10 [+]
KSGAGRO 3,0000 15:25 5042 2.96 -1.96 % 2000 2.9900 3.0200 1150 27 80 [+]
LABOPRINT 15,3000 11:29 25 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
LARQ 1,8200 14:26 48 1.82 1.11 % 1200 1.8100 1.8300 3 0 0 [+]
LENA 2,8500 16:43 5 2.85 -0.35 % 1023 2.8200 2.8500 850 7 18 [+]
LENTEX 7,2400 14:39 76 7.24 -0.28 % 1 7.4000 7.2800 100 8 59 [+]
LESS 0,2670 16:35 25 0.28 -2.91 % 797 PKC 0.2640 50 256 67 [+]
LIBET 1,4000 14:29 16 1.48 0.00 % 12715 1.4000 1.4050 7322 1 2 [+]
LOKUM 21,1000 15:47 235 21.00 0.48 % 765 21.1000 21.2000 111 1 14 [+]
LPP 14 335,0000 16:49 1 14,440.00 0.03 % 94 PKC PKC 165 5 72 604 [+]
LSISOFT 18,7000 14:56 747 19.40 -3.61 % 222 18.6000 19.1000 400 6 112 [+]
LUBAWA 9,3300 16:49 173 9.14 3.15 % 132 PKC PKC 10181 522 4 816 [+]
MABION 9,7600 16:49 100 9.67 0.93 % 29 9.7700 PKC 150 12 118 [+]
MAKARONPL 19,9000 16:35 1 19.86 0.00 % 49 19.9000 19.9000 276 3 56 [+]
MANGATA 78,8000 16:11 5 80.00 -1.99 % 3 79.0000 81.0000 6 1 51 [+]
MARVIPOL 7,4800 15:50 4 7.46 0.54 % 250 7.4200 7.4600 7 9 67 [+]
MAXCOM 7,1400 14:24 6 7.14 0.00 % 2 7.1600 7.1600 10 0 0 [+]
MBANK 782,0000 16:49 1 797.40 -1.49 % 842 PKC PKC 1733 12 9 430 [+]
MBWS 13,0000 13:09 4 12.90 0.78 % 250 10.1000 13.7000 20 0 0 [+]
MCI 24,9000 16:47 1 24.90 0.40 % 100 24.7000 24.9000 316 2 37 [+]
MDIENERGIA 1,2500 15:58 1 1.25 0.00 % 10 1.2600 1.2750 1261 1 1 [+]
MEDICALG 26,0000 16:47 25 25.70 0.97 % 1 25.9000 25.6000 583 13 334 [+]
MEDINICE 7,1900 16:46 82 7.20 1.27 % 112 7.0800 7.1900 218 8 54 [+]
MENNICA 26,5000 16:29 159 27.00 -0.75 % 290 26.5000 27.2000 968 1 20 [+]
MERCATOR 45,1000 16:10 4 44.95 -0.33 % 20 PKC 45.1000 168 5 226 [+]
MERCOR 23,2000 15:49 1 23.70 -2.11 % 40 23.7000 23.4000 1 3 60 [+]
MEXPOLSKA 3,4800 14:55 2 3.48 0.00 % 2 3.4800 3.4800 9635 2 7 [+]
MFO 36,7000 16:17 42 38.00 -3.42 % 558 37.0000 37.8000 100 2 67 [+]
MILKILAND 1,9400 16:28 76 1.99 -3.00 % 350 1.9500 1.9400 5000 78 153 [+]
MILLENNIUM 13,6100 16:49 85 13.96 -3.68 % 78499 PKC PKC 73296 2 218 30 416 [+]
MIRACULUM 0,8340 15:42 774 0.87 -3.92 % 16 0.8860 0.8760 3636 3 2 [+]
MIRBUD 13,5000 16:49 1 13.88 -1.53 % 174 PKC PKC 8 168 2 289 [+]
MLPGROUP 84,6000 16:47 1 84.60 0.00 % 10 87.0000 84.6000 204 0 4 [+]
MLSYSTEM 16,3000 16:48 367 16.58 -0.61 % 30 16.3800 16.3600 29 5 76 [+]
MOBRUK 265,5000 16:49 1 268.00 -0.56 % 235 PKC 0.0100 49 14 3 810 [+]
MOJ 1,4000 16:39 285 1.38 7.69 % 6008 1.3000 1.4000 6000 5 7 [+]
MOL 30,2600 15:51 37 30.86 -1.18 % 19 31.1600 30.6000 2268 5 155 [+]
MOLECURE 6,2800 16:49 245 6.25 1.45 % 500 6.2700 PKC 4235 72 465 [+]
MONNARI 4,9400 15:34 200 4.90 0.20 % 688 4.9400 4.9900 27653 4 21 [+]
MOSTALPLC 15,8000 14:35 1 15.90 -0.32 % 3 16.0000 16.0000 108 0 1 [+]
MOSTALWAR 7,6200 16:48 16 7.88 -4.51 % 2 PKC 7.4000 18 11 84 [+]
MOSTALZAB 6,0100 16:43 24 6.03 0.67 % 2 6.0200 5.8300 24 12 73 [+]
MOVIEGAMES 15,6200 16:40 1 15.60 -0.38 % 20 PKC 15.6800 1 0 4 [+]
MURAPOL 40,2000 16:49 5 40.60 -0.74 % 2 PKC 40.3000 21 269 10 949 [+]
MUZA 14,1000 15:35 10 13.95 4.44 % 30 13.6000 13.6000 68 0 1 [+]
MWTRADE 3,5800 09:12 10 3.58 0.00 % 503 3.4200 3.5800 273 0 0 [+]
NANOGROUP 2,8400 16:43 300 2.70 3.65 % 10 2.8350 2.8400 1017 85 231 [+]
NEPTIS 126,0000 14:20 4 126.00 0.00 % 91 121.0000 126.0000 102 0 1 [+]
NEUCA 690,0000 16:48 1 691.00 0.00 % 3 PKC 691.0000 10 1 559 [+]
NEWAG 70,7000 16:48 4 72.80 -3.15 % 26 PKC PKC 25 5 322 [+]
NEXITY 1,7000 15:19 5 1.73 -2.30 % 15 1.7000 1.7200 1111 1 1 [+]
NOCTILUCA 101,0000 16:04 95 104.50 -3.81 % 4 103.0000 103.0000 88 1 82 [+]
NOVAVISGR 1,3780 16:26 380 1.40 -1.43 % 69 1.3780 1.3900 46074 9 13 [+]
NOVITA 99,4000 16:07 1 97.00 1.43 % 16 97.0000 99.4000 16 0 1 [+]
NTCAPITAL 0,6160 16:29 138 0.61 2.33 % 1000 0.6160 0.6140 3000 170 101 [+]
NTTSYSTEM 9,9600 16:44 50 9.24 4.84 % 19 9.8600 9.9600 426 60 582 [+]
ODLEWNIE 9,1200 14:36 12 9.12 0.00 % 75 9.0000 9.0400 160 0 4 [+]
ONDE 9,6800 16:46 50 9.86 -1.83 % 210 9.6800 9.3900 8 37 358 [+]
ONESANO 0,9860 16:28 30 0.94 4.23 % 15 0.9580 0.9840 1000 5 5 [+]
OPONEOPL 91,6000 16:45 3 90.00 0.66 % 4003 91.2000 91.2000 936 2 210 [+]
OPTEAM 4,0400 12:35 3 4.04 0.00 % 339 3.9200 4.0200 411 3 10 [+]
ORANGEPL 9,6000 17:00 190 9.64 -0.70 % 6238 PKC PKC 15207 1 233 11 881 [+]
ORCOGROUP 4,5800 16:14 50 4.58 4.09 % 8811 3.8600 4.5800 555 1 3 [+]
OTLOG 15,0400 16:32 7 15.76 -6.47 % 100 15.0600 15.6400 16 3 51 [+]
OTMUCHOW 4,4900 13:27 10 4.46 1.35 % 500 4.4500 4.4900 24 0 0 [+]
PAMAPOL 2,5400 15:27 15 2.54 0.00 % 11 2.4600 2.5400 390 0 0 [+]
PANOVA 15,6500 13:54 5 15.65 2.62 % 238 15.2000 15.6500 969 0 0 [+]
PASSUS 48,5000 16:49 3 48.30 -3.00 % 1 49.5000 49.5000 109 1 44 [+]
PATENTUS 4,0500 16:02 1 3.96 2.27 % 165 3.9100 4.0400 492 4 17 [+]
PCCEXOL 2,6200 16:32 810 2.68 -1.50 % 1000 2.6300 2.6500 1000 22 58 [+]
PCCROKITA 72,1000 16:11 2 72.00 0.28 % 64 71.6000 72.1000 139 1 76 [+]
PCFGROUP 5,3000 16:48 2000 5.64 -6.19 % 70 6.0000 5.2200 12000 138 750 [+]
PEKABEX 18,5000 16:31 100 18.60 -1.07 % 10 19.0500 18.5500 400 3 62 [+]
PEKAO 176,2000 16:49 29 179.85 -2.11 % 44576 PKC PKC 24715 652 115 213 [+]
PEPCO 17,4600 16:49 5 17.56 -0.68 % 10717 PKC PKC 8366 803 14 063 [+]
PEPEES 0,8050 15:05 86 0.82 -1.83 % 5903 0.8000 0.8050 5914 9 7 [+]
PGE 9,6860 16:49 1 9.90 -2.06 % 76636 PKC PKC 84875 1 686 16 510 [+]
PGFGROUP 0,6740 17:00 1160 0.00 0.00 % 2283 PKC PKC 28735 0 0 [+]
PHARMENA 3,5000 13:30 40 3.54 -1.69 % 477 3.4800 3.5000 200 0 1 [+]
PHN 10,5500 15:59 719 10.60 -1.86 % 2 10.7000 10.7000 1343 2 18 [+]
PHOTON 3,4000 16:08 194 3.42 -0.58 % 415 3.3800 3.4000 9 3 10 [+]
PKNORLEN 74,6500 16:49 5 75.20 -0.73 % 192022 PKC PKC 73448 2 215 165 204 [+]
PKOBP 70,4400 17:00 374 71.82 -1.89 % 140830 PKC PKC 425322 5 652 398 102 [+]
PKPCARGO 16,2000 16:49 63 16.30 0.00 % 293 PKC PKC 33 54 870 [+]
PLAYWAY 331,0000 16:49 12 334.00 -0.90 % 1 PKC 332.0000 1 1 360 [+]
PLAZACNTR 2,4600 16:45 1228 2.55 -3.53 % 9 2.9900 2.4900 705 7 16 [+]
POINTGROUP 2,3800 14:36 100 2.40 -0.83 % 332 2.3800 2.4200 640 3 6 [+]
POLENERGIA 68,2000 16:49 4 69.80 -2.29 % 530 68.0000 66.0000 36 4 269 [+]
POLICE 8,9600 11:13 4 9.06 -1.10 % 216 8.9600 9.0600 155 0 1 [+]
POLIMEXMS 5,3000 16:49 58 5.30 0.19 % 2487 PKC 5.2900 2698 219 1 156 [+]
POLTREG 35,3000 14:14 86 34.20 -0.28 % 4 35.3000 35.4000 182 0 16 [+]
POLWAX 1,3150 15:48 120 1.37 -2.23 % 4150 1.3150 1.3400 2968 43 57 [+]
PRAGMAINK 3,4000 14:29 959 3.60 -5.56 % 4041 3.4000 3.5000 100 9 31 [+]
PROCHEM 25,2000 09:00 1 25.20 -0.40 % 231 24.4000 25.2000 99 0 0 [+]
PROJPRZEM 16,2000 16:31 200 14.75 11.34 % 20 16.2500 16.2000 200 12 196 [+]
PROTEKTOR 1,7350 17:00 580 0.00 0.00 % 18080 PKC PKC 23293 0 0 [+]
PTWP 88,5000 15:11 8 89.00 2.31 % 46 88.5000 88.5000 363 0 28 [+]
PULAWY 51,6000 15:00 1 51.60 0.00 % 29 51.6000 52.6000 568 0 10 [+]
PURE 4,9900 16:47 5 4.91 1.63 % 630 4.9900 4.9900 763 78 395 [+]
PZU 61,1400 17:00 347 62.20 -1.39 % 51956 PKC PKC 49147 1 112 68 333 [+]
QUERCUS 11,4000 16:48 518 11.70 -2.56 % 639 11.2500 11.4000 160 38 430 [+]
RAEN 0,3210 16:36 216 0.33 -1.53 % 1784 0.3210 0.3240 4046 33 11 [+]
RAFAKO 0,7490 16:49 2588 0.86 -12.91 % 29650 PKC PKC 47450 6 146 4 642 [+]
RAFAMET 87,0000 16:48 2 94.00 -5.43 % 100 PKC PKC 40 5 398 [+]
RAINBOW 136,5000 16:49 30 137.10 0.07 % 164 PKC PKC 109 117 16 019 [+]
RANKPROGR 3,8350 16:46 825 3.92 -2.66 % 1000 3.7800 PKC 404 7 27 [+]
RAWLPLUG 17,2500 16:38 467 17.50 0.00 % 5 17.2000 17.5000 392 4 64 [+]
REDAN 0,0500 11:00 23000 0.00 0.00 % 22000 0.0460 PKC 3700 0 0 [+]
RELPOL 5,2000 15:01 2 0.00 0.00 % 20 5.1600 5.2000 1283 0 0 [+]
REMAK 13,9500 15:55 5 14.05 0.36 % 15 13.3500 13.9500 265 0 1 [+]
RENDER 117,5000 16:02 1 114.00 2.17 % 36 115.0000 117.0000 10 0 16 [+]
ROPCZYCE 25,0000 16:07 30 24.40 2.46 % 1002 24.8000 25.0000 347 2 53 [+]
RYVU 30,0000 16:34 265 30.60 -1.96 % 19 PKC 28.5000 5 32 959 [+]
SANOK 22,2000 16:16 42 22.20 0.00 % 320 22.1000 22.2000 156 1 29 [+]
SANPL 478,9000 16:49 19 486.60 -1.58 % 5928 PKC PKC 8053 39 18 829 [+]
SANTANDER 30,1000 16:41 1000 30.10 2.12 % 5000 29.8600 30.2000 204 4 108 [+]
SANWIL 1,3150 15:36 4425 1.28 -0.38 % 1000 1.3000 1.3200 2000 7 9 [+]
SCPFL 149,2000 16:49 10 151.00 -1.19 % 12 150.0000 150.0000 11 1 220 [+]
SECOGROUP 26,8000 14:21 1 26.80 0.75 % 92 26.8000 27.0000 1 0 0 [+]
SEKO 9,1200 16:46 1100 9.18 -0.44 % 815 9.1000 9.1800 29 13 114 [+]
SELENAFM 39,2000 16:23 14 38.40 1.55 % 35 PKC 39.2000 3621 2 91 [+]
SELVITA 28,9000 16:49 50 30.50 -4.62 % 16 PKC PKC 66 55 1 594 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,4800 16:11 5000 0.45 6.67 % 223 0.4800 0.4700 5000 449 217 [+]
SHOPER 49,6000 16:49 5 50.00 -0.40 % 17 PKC 49.5000 100 7 359 [+]
SILVANO 5,7000 15:45 360 5.72 -1.04 % 752 5.7000 5.7000 89 2 9 [+]
SIMFABRIC 1,7500 11:02 50 1.78 -2.56 % 404 1.7300 1.7480 2972 1 1 [+]
SKARBIEC 26,5000 14:36 63 26.50 0.38 % 392 26.3000 26.3000 111 0 4 [+]
SKYLINE 1,5800 09:00 183 1.58 0.00 % 1000 1.5100 1.5800 3937 0 0 [+]
SNIEZKA 85,2000 16:48 27 86.40 0.71 % 627 86.0000 86.0000 162 0 27 [+]
SONEL 16,3500 16:06 18 16.25 -0.30 % 70 16.1000 16.3500 49 2 37 [+]
SOPHARMA 15,1000 15:45 5 15.00 0.67 % 6900 15.0000 15.1000 1255 0 2 [+]
SPYROSOFT 588,0000 16:23 6 586.00 1.03 % 199 582.0000 588.0000 4 1 309 [+]
STALEXP 2,9700 16:49 246 2.97 0.17 % 2346 PKC 2.8850 89 86 256 [+]
STALPROD 250,0000 16:49 11 249.00 0.81 % 20 248.0000 250.0000 48 0 59 [+]
STALPROFI 8,5800 16:16 91 8.48 1.18 % 1000 8.6000 8.5800 61 3 24 [+]
STAPORKOW 3,3800 16:41 1000 3.38 -1.17 % 3 3.3600 3.3800 499 5 18 [+]
SUNEX 7,4500 16:48 6 7.62 -1.46 % 672 7.4500 7.5000 443 6 43 [+]
SYGNITY 99,0000 16:23 59 99.20 0.00 % 15 98.8000 99.0000 171 1 134 [+]
SYNEKTIK 217,2000 16:48 7 220.00 -0.82 % 63 PKC PKC 15 4 836 [+]
SYNTHAVERSE 5,0900 16:49 196 5.07 2.00 % 110 PKC PKC 250 128 652 [+]
TALEX 20,8000 15:23 12 20.40 2.97 % 76 19.6000 22.0000 253 1 25 [+]
TARCZYNSKI 123,0000 16:38 2 122.50 0.82 % 1 122.5000 123.0000 110 1 123 [+]
TATRY MOUNTAIN 90,0000 16:26 5 88.00 0.00 % 58 88.0000 90.0000 98 0 4 [+]
TAURONPE 7,0140 16:49 20 7.05 -0.85 % 28469 PKC PKC 13410 1 361 9 576 [+]
TENDERHUT 5,8800 13:16 5 5.88 0.00 % 20 5.8600 5.8800 45 0 0 [+]
TERMOREX 0,7050 15:32 300 0.71 0.00 % 500 0.6850 0.7050 6147 4 2 [+]
TESGAS 2,4000 16:11 841 2.52 -0.83 % 459 2.4000 2.4500 394 8 19 [+]
TEXT 55,4000 16:49 22 57.50 -2.81 % 494 PKC PKC 465 164 9 303 [+]
TORPOL 39,0000 16:49 100 39.00 0.52 % 52 PKC PKC 11 22 853 [+]
TOWERINV 2,3500 17:00 162 0.00 0.00 % 392 PKC PKC 532 0 0 [+]
TOYA 8,3000 16:49 150 8.27 1.22 % 120 PKC PKC 70 157 1 309 [+]
TRAKCJA 2,2900 16:48 305 2.30 4.09 % 109 PKC 2.2900 1988 481 1 107 [+]
TRANSPOL 3,3000 16:31 204 3.17 4.43 % 183 3.3000 3.3200 100 15 48 [+]
TSGAMES 103,6000 16:49 6 104.00 -0.38 % 8 PKC PKC 95 24 2 524 [+]
ULMA 60,5000 09:00 1 60.50 0.00 % 1 60.5000 60.5000 26 0 0 [+]
ULTGAMES 10,5500 16:27 3 10.80 -1.86 % 381 10.4500 10.5500 90 9 96 [+]
UNIBEP 10,7000 16:36 300 10.55 1.90 % 411 10.7000 10.7500 822 3 33 [+]
UNICREDIT 238,8000 09:20 4 0.00 0.00 % 1000 244.6000 247.1500 1000 0 0 [+]
UNIMOT 148,4000 16:49 78 150.20 -1.20 % 40 PKC PKC 64 1 200 [+]
URTESTE 55,0000 16:44 10 58.00 -3.85 % 40 52.8000 55.0000 94 2 86 [+]
VERCOM 114,0000 16:48 3 115.40 -0.87 % 2 116.0000 110.6000 5 2 202 [+]
VIGOSYS 540,0000 15:58 16 526.00 2.66 % 3 532.0000 530.0000 6 0 49 [+]
VINDEXUS 11,5000 16:49 1 11.35 0.44 % 200 11.4500 PKC 216 10 110 [+]
VIVID 0,5940 16:49 1338 0.60 0.68 % 20 0.5800 0.5900 20 18 10 [+]
VOTUM 41,4000 16:47 32 41.15 0.49 % 48 42.6500 41.4000 10 6 262 [+]
VOXEL 158,4000 16:49 5 158.20 1.28 % 94 158.4000 158.6000 1 1 127 [+]
VRGSA 3,7400 12:27 5 3.69 1.36 % 400 3.7200 3.7400 1525 5 17 [+]
WARIMPEX 2,6400 15:50 435 2.69 -3.30 % 10 2.7500 2.7100 100 3 9 [+]
WASKO 1,8150 16:49 500 1.85 -0.55 % 1000 1.8100 1.8100 10855 4 8 [+]
WAWEL 640,0000 16:42 1 638.00 0.95 % 53 644.0000 646.0000 9 0 27 [+]
WIELTON 6,5800 16:49 118 6.49 1.23 % 500 PKC PKC 2184 289 1 879 [+]
WIKANA 6,8000 16:03 15 6.60 0.00 % 1325 6.5000 6.8000 2966 2 11 [+]
WIRTUALNA 84,5000 16:49 1 87.80 -1.74 % 11 PKC 84.3000 49 9 803 [+]
WITTCHEN 19,4000 16:49 3 19.54 -0.72 % 171 19.4000 19.4000 500 11 206 [+]
WOODPCKR 3,8200 16:08 3 3.88 -2.05 % 133 3.8200 3.8800 632 1 2 [+]
XPLUS 3,4000 16:15 21 3.47 -2.02 % 1 3.4500 3.4500 275 3 9 [+]
XTB 79,6000 16:49 2 81.36 -1.44 % 1552 PKC PKC 4000 338 27 019 [+]
XTPL 84,9000 16:48 5 87.00 -2.41 % 5 84.6000 84.9000 20 3 232 [+]
YARRL 7,6600 16:19 50 7.78 -1.79 % 303 7.6600 7.7800 80 5 38 [+]
ZABKA 22,0700 16:49 10 22.00 0.32 % 55557 PKC PKC 36945 577 12 835 [+]
ZAMET 0,8420 16:40 1118 0.85 -1.17 % 3882 0.8420 0.8440 3683 14 12 [+]
ZEPAK 24,6000 16:49 99 25.15 -2.19 % 3 PKC 24.6500 6571 19 465 [+]
ZREMB 7,4700 16:48 47 7.70 -1.97 % 130 PKC 7.4700 29 39 293 [+]
ZUE 8,7400 16:49 4 8.78 -0.46 % 487 PKC 8.7800 341 1 8 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG100162.0-1.20%16:59
WIG202734.3-1.26%17:09
WIG20 Fut2738.0-1.37%16:49
WIG20USD731.2-1.10%16:59
mWIG407648.2-0.98%16:59
sWIG8028215.0-0.53%16:59
 Notowania Świat
S&P5005986.3+0.26%17:14
Nasdaq19554.4+0.48%17:14
Nikkei37554.5-0.51%8:45
DAX24343.7+0.28%16:58
Ropa WTI63.6+1.15%17:14
Złoto3368.2-0.13%17:14
 Notowania Waluty
EUR/PLN4.27949+0.07%17:14
CHF/PLN4.55809-0.40%17:14
USD/PLN3.73673-0.24%17:14
EUR/USD1.14525+0.31%17:14
GBP/USD1.35931+0.30%17:14
USD/JPY143.642+0.61%17:14
Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
Wzrosty Spadki Staty
PROJPRZEM 16.20 11.34%
4MASS 4.38 8.02%
MOJ 1.40 7.69%
SFINKS 0.48 6.67%
HYDROTOR 21.20 6.53%
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