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 2,4400 17:00 14 2.44 0.00 % 79 2.4100 2.4400 737 6 15 [+]
11B 171,0000 17:00 93 178.80 -2.84 % 211 171.0000 171.5000 35 20 3 473 [+]
3RGAMES 0,6800 16:49 4 0.67 -1.73 % 1197 0.6800 0.6980 650 24 16 [+]
4MASS 4,2900 17:00 29 4.34 -0.35 % 199 4.2500 4.2900 169 18 76 [+]
ABPL 123,2000 17:01 117 122.80 0.33 % 2 122.8000 123.4000 179 38 4 629 [+]
ACAUTOGAZ 21,7000 16:47 1 21.90 -0.46 % 86 21.7000 21.8000 98 1 15 [+]
ACTION 28,2500 17:00 1 28.60 -1.05 % 200 28.2500 28.3000 47 6 161 [+]
ADIUVO 0,5660 17:01 852 0.55 -5.03 % 1000 0.5640 0.5660 638 7 4 [+]
AGORA 8,6000 15:55 10 8.86 -1.83 % 533 8.6000 8.7000 562 14 123 [+]
AGROTON 4,7950 16:20 125 5.00 -4.10 % 1 4.7350 4.7950 317 3 17 [+]
AIGAMES 0,8240 10:45 300 0.82 0.00 % 100 0.8020 0.8220 200 1 0 [+]
AILLERON 17,1800 17:00 1 17.24 -1.94 % 85 17.1200 17.1800 558 7 111 [+]
AIRWAY 0,3125 17:00 100 0.31 -0.16 % 699 0.3015 0.3125 2732 49 15 [+]
ALIOR 123,4500 17:00 114 125.75 -1.63 % 545 123.4000 123.5000 20 253 31 126 [+]
ALLEGRO 30,0150 17:00 10 29.80 0.47 % 7534 30.0150 30.0250 13244 4 723 142 237 [+]
ALTA 1,6600 15:07 64 1.60 -0.30 % 2 1.6050 1.6500 98 6 9 [+]
ALTUSTFI 2,7100 13:51 605 2.69 -0.37 % 5 2.6900 2.7100 1 2 6 [+]
AMBRA 19,3000 17:00 1 19.26 0.21 % 10 19.0600 19.3000 144 10 188 [+]
AMICA 51,8000 17:03 10 52.50 -2.26 % 95 51.6000 51.8000 43 8 405 [+]
AMREST 11,7400 17:00 110 11.70 0.34 % 136 11.6200 11.7400 97 28 322 [+]
ANSWEAR 18,9000 17:00 200 17.52 8.00 % 17 18.8400 18.9000 389 211 3 763 [+]
APATOR 25,4500 17:00 12 25.45 -0.20 % 75 25.2000 25.4500 64 6 156 [+]
APLISENS 17,7000 14:37 98 17.75 0.00 % 121 17.6500 17.7000 2 0 8 [+]
APSENERGY 3,1500 15:14 14 3.08 4.30 % 700 3.0700 3.1400 218 7 23 [+]
ARCHICOM 54,0000 17:00 555 51.40 3.45 % 1744 54.0000 54.2000 17 202 10 892 [+]
ARCTIC 7,3000 17:04 150 7.96 -8.29 % 2 7.2900 7.3000 3540 238 1 791 [+]
ARLEN 31,0000 17:00 5 31.15 0.00 % 525 30.6000 31.0000 668 5 151 [+]
ARTIFEX 20,7000 17:00 16 21.05 -1.66 % 150 20.2000 20.7000 718 23 478 [+]
ASBIS 64,3500 17:00 94 65.00 -1.00 % 953 64.3500 64.4500 2 266 17 163 [+]
ASMGROUP 0,2670 17:00 2255 0.25 5.95 % 10145 0.2670 0.2730 762 1 686 459 [+]
ASSECOBS 81,4000 17:01 74 77.00 4.63 % 26 81.0000 81.4000 13 5 390 [+]
ASSECOPOL 191,0000 17:02 1 193.35 -1.24 % 250 191.0000 191.1000 108 243 46 717 [+]
ASSECOSEE 59,6000 17:00 10 60.40 -1.32 % 28 59.6000 60.4000 10 3 177 [+]
ASTARTA 47,5000 17:00 8 47.60 0.00 % 33 47.4000 47.5000 124 7 335 [+]
ATAL 60,3000 16:48 10 59.30 -0.17 % 138 59.2000 60.2000 103 2 93 [+]
ATENDE 3,5000 17:00 20 3.44 0.57 % 612 3.4400 3.5000 52169 29 99 [+]
ATLANTAPL 18,0500 16:04 50 18.60 -2.96 % 730 18.0500 18.6000 444 1 11 [+]
ATMGRUPA 3,9300 15:06 550 3.93 -1.01 % 732 3.9100 3.9400 241 2 10 [+]
ATREM 63,4000 17:00 10 63.90 -0.78 % 37 62.8000 63.4000 10 18 1 122 [+]
AUTOPARTN 22,6500 17:04 66 22.90 -0.22 % 419 22.6500 22.7000 107 145 3 275 [+]
BBIDEVNFI 5,3800 16:39 1 5.34 0.37 % 881 5.3400 5.4000 1743 1 7 [+]
BENEFIT 3 888,0000 17:00 21 3,924.00 -0.97 % 62 3888.0000 3890.0000 15 4 14 428 [+]
BEST 29,5000 16:24 1150 29.50 0.00 % 752 29.4000 29.8000 135 6 168 [+]
BETACOM 5,0800 16:08 70 5.20 -2.31 % 1630 5.0800 5.2800 1648 1 3 [+]
BIGCHEESE 5,6000 16:43 15 5.50 1.63 % 97 5.5300 5.6000 1385 4 21 [+]
BIOCELTIX 85,7000 17:00 2 86.50 0.12 % 302 85.1000 85.7000 85 5 399 [+]
BIOMAXIMA 11,6200 17:00 11 11.56 0.52 % 424 11.5000 11.6200 103 1 8 [+]
BIOTON 4,1850 17:00 3 4.20 -0.36 % 49 4.1250 4.1850 1261 10 42 [+]
BLOOBER 27,3500 17:00 44 27.05 2.05 % 30 27.1500 27.3500 176 39 1 054 [+]
BNPPL 145,0000 17:04 41 146.00 -0.82 % 1959 145.0000 146.2000 50 19 2 706 [+]
BOGDANKA 24,9500 17:00 81 25.15 1.63 % 496 24.9500 25.1000 547 226 5 712 [+]
BOOMBIT 6,4000 16:18 10 6.38 1.59 % 20 6.3400 6.4000 5 5 30 [+]
BORYSZEW 4,3850 17:02 300 4.53 -4.15 % 2945 4.3850 4.4350 500 342 1 514 [+]
BOS 10,2000 16:18 1 10.36 0.00 % 32 10.1400 10.2400 51 31 311 [+]
BOWIM 6,4800 16:36 2 6.52 -0.61 % 200 6.3600 6.4800 324 14 88 [+]
BUDIMEX 722,4000 17:00 40 721.60 -0.36 % 15 722.4000 722.6000 3 18 12 928 [+]
BUMECH 21,6800 17:03 100 21.82 -1.45 % 885 21.6800 21.9000 200 90 1 991 [+]
CAPITAL 2,3200 16:37 1000 1.76 26.78 % 84549 PKC PKC 8985 296 627 [+]
CAPITEA 0,5400 17:04 1100 0.53 2.66 % 6982 0.5360 0.5400 8864 519 275 [+]
CAPTORTX 80,0000 16:10 187 80.60 -1.23 % 50 79.9000 80.9000 1 2 139 [+]
CASPAR 5,1000 11:37 14 5.10 -0.97 % 1 4.8800 5.1000 881 0 0 [+]
CAVATINA 13,6000 16:21 36 13.90 0.00 % 114 13.6000 13.9000 90 0 1 [+]
CDPROJEKT 283,7000 17:00 555 293.00 -3.21 % 2851 283.7000 285.0000 5 312 89 229 [+]
CDRL 8,7000 17:01 500 8.45 3.57 % 35 8.6500 8.9000 136 36 321 [+]
CELTIC 1,7900 17:00 1 1.97 5.29 % 2 1.7600 1.7900 1114 87 166 [+]
CEZ 208,6000 14:01 4 208.00 0.38 % 25 202.8000 213.0000 33 0 23 [+]
CIGAMES 3,2300 17:00 1221 3.25 -0.62 % 7338 3.2300 3.2400 100 242 779 [+]
CLNPHARMA 20,8500 17:02 300 21.10 -0.24 % 100 20.7000 20.8500 350 9 189 [+]
CLOUD 67,4000 16:24 8 66.60 1.20 % 10 66.4000 66.6000 1 1 36 [+]
COALENERG 2,3640 15:47 651 2.45 -3.35 % 1075 2.3660 2.3900 102794 52 125 [+]
COGNOR 5,1250 17:00 762 5.25 -2.94 % 2500 5.1150 5.1250 238 387 1 988 [+]
COLUMBUS 3,6300 17:00 100 3.70 -2.16 % 238 3.6300 3.6500 1000 45 166 [+]
COMP 56,5000 17:00 11 56.60 -0.53 % 557 56.0000 56.5000 37 2 102 [+]
COMPERIA 4,6000 09:00 108 0.00 0.00 % 888 4.4200 4.6000 1700 0 0 [+]
COMPREMUM 1,3300 17:00 183 1.30 2.31 % 180 1.3050 1.3300 3328 156 205 [+]
CORMAY 0,5940 17:00 29 0.58 1.02 % 3000 0.5800 0.5940 52145 127 74 [+]
CREEPYJAR 604,0000 17:00 3 606.00 -0.33 % 2 602.0000 604.0000 122 1 616 [+]
CREOTECH 662,0000 17:00 2 644.00 2.80 % 27 662.0000 664.0000 3 12 7 922 [+]
CYBERFLKS 185,9000 17:00 2 190.00 -2.16 % 10 185.4000 185.9000 34 20 3 681 [+]
CYFRPLSAT 13,5900 17:04 95 13.40 1.42 % 7399 13.5900 13.6000 9789 2 119 28 523 [+]
DADELO 72,3000 17:00 23 72.50 -0.28 % 176 72.3000 72.8000 383 2 129 [+]
DATAWALK 135,0000 17:00 3 137.00 -1.75 % 40 134.6000 135.0000 5 18 2 413 [+]
DBENERGY 10,0000 10:03 5 10.20 -2.44 % 5 9.9000 10.1000 10 0 0 [+]
DEBICA 84,4000 17:00 6 84.80 -0.47 % 85 84.4000 84.8000 81 1 81 [+]
DECORA 78,5000 17:00 2 77.40 1.42 % 81 77.2000 78.5000 34 2 148 [+]
DEKPOL 83,4000 17:00 5 81.20 2.71 % 11 82.4000 83.4000 30 1 101 [+]
DELKO 6,3000 16:35 4 6.38 -1.25 % 239 6.2900 6.3000 596 3 18 [+]
DEVELIA 10,3600 17:00 338 10.30 0.19 % 56845 10.3200 10.3600 244 1 131 11 653 [+]
DGA 26,8000 13:14 2 28.50 -6.94 % 53 26.8000 27.5000 280 0 1 [+]
DIAG 148,0000 17:00 10 156.20 -4.45 % 2903 148.0000 149.0000 118 152 22 832 [+]
DIGITANET 204,6000 17:00 4 210.80 -2.94 % 24 203.4000 204.6000 150 8 1 725 [+]
DINOPL 33,2600 17:00 40 34.01 -2.21 % 18183 33.2600 33.2700 20 4 080 136 337 [+]
DMGROUP 2,4000 15:48 2 2.43 -1.23 % 4303 2.3100 2.3500 18615 19 44 [+]
DOMDEV 252,5000 17:00 313 251.50 0.60 % 88 249.0000 252.5000 10 3 634 [+]
DRAGOENT 19,0500 17:00 300 19.10 0.00 % 18 19.0000 19.0500 41 0 9 [+]
ECHO 5,3200 17:00 9 5.29 -0.19 % 500 5.3000 5.3200 81 514 2 727 [+]
EDINVEST 9,6000 16:07 200 9.60 0.42 % 5 9.5600 9.6000 1513 0 2 [+]
ELEKTROTI 53,6000 17:00 15 53.80 -0.37 % 10 53.1500 53.6000 243 10 528 [+]
ELKOP 1,8150 16:23 260 1.79 -0.55 % 6 1.7250 1.8150 739 5 8 [+]
ENEA 22,9800 17:00 691 22.56 1.77 % 18 22.9600 22.9800 5879 279 6 313 [+]
ENELMED 19,0000 14:28 7 19.00 0.53 % 138 18.9000 19.0000 284 0 5 [+]
ENERGA 19,1800 16:38 1 19.16 -0.31 % 500 18.9800 19.1600 52 12 233 [+]
ENERGOINS 2,4200 16:43 25 2.44 0.83 % 7 2.3600 2.4100 6 12 29 [+]
ENTER 57,3000 17:00 30 59.00 -2.72 % 177 57.0000 57.3000 3 8 476 [+]
EQUNICO 1,2100 16:43 58 1.18 2.54 % 450 1.1750 1.2100 2100 7 8 [+]
ERBUD 27,8000 17:01 75 28.00 -1.42 % 25 27.8000 27.9000 98 4 109 [+]
ERG 44,0000 16:48 2 0.00 0.00 % 180 42.0000 44.0000 205 0 0 [+]
ESOTIQ 32,8000 14:46 35 32.70 0.31 % 29 32.7000 32.8000 140 2 55 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
EUCO 0,5550 16:44 1490 0.65 -10.48 % 1300 0.5430 0.5550 8010 805 478 [+]
EUROCASH 5,9200 17:00 800 6.05 -2.15 % 421 5.9200 5.9500 100 110 657 [+]
EUROHOLD 3,8000 16:34 15 3.86 -3.06 % 60 3.8600 3.9000 200 1 2 [+]
EUROTEL 27,0000 16:49 5 27.10 -0.18 % 5 26.5500 26.9000 106 4 97 [+]
FABRITY 24,9000 17:00 14 25.00 -0.40 % 89 24.9000 25.1000 200 0 7 [+]
FASING 14,4000 16:08 521 15.00 -4.00 % 41 14.4000 14.9000 504 3 38 [+]
FEERUM 14,3000 09:01 2 14.30 0.00 % 100 13.4000 14.3000 745 0 0 [+]
FERRO 28,9000 17:00 32 29.10 0.35 % 640 28.7000 28.9000 143 8 245 [+]
FON 1,6150 17:00 986 1.68 0.94 % 1213 1.6150 1.7150 740 7 12 [+]
FORTE 20,2000 17:00 758 20.60 -1.46 % 1839 20.1000 20.2000 138 6 118 [+]
GAMEOPS 13,0500 15:19 3 13.40 -2.61 % 193 13.0500 13.3000 96 2 33 [+]
GAMFACTOR 5,2500 15:21 186 5.17 1.94 % 997 5.1600 5.2100 114 3 17 [+]
GENOMTEC 4,8700 17:02 119 4.80 1.04 % 181 4.8700 4.8800 1749 38 184 [+]
GETIN 0,5000 17:01 2000 0.50 0.20 % 900 0.4990 0.5010 45158 133 67 [+]
GPW 77,4500 17:03 35 77.20 -0.19 % 1606 77.4500 78.0000 169 50 3 879 [+]
GREENX 2,3020 17:00 1063 2.32 -0.86 % 1911 2.3020 2.3200 20993 363 841 [+]
GRODNO 15,4000 17:00 1000 14.90 3.70 % 389 15.3500 15.4000 6018 41 619 [+]
GRUPAAZOTY 18,2900 17:02 178 17.20 7.59 % 1238 18.2800 18.2900 3364 793 14 150 [+]
GRUPRACUJ 45,2000 17:00 30 46.50 -1.95 % 590 45.2000 45.4000 2 52 2 386 [+]
GTC 2,6700 15:32 175 2.64 0.00 % 1998 2.6600 2.6900 7 4 12 [+]
HANDLOWY 117,4000 17:00 8 117.00 -1.01 % 2 117.2000 117.6000 200 19 2 261 [+]
HARPER 5,1000 16:37 2 5.10 1.19 % 14 5.0400 5.1000 217 3 14 [+]
HELIO 47,9000 15:21 40 48.70 1.48 % 1500 48.2000 48.5000 55 1 30 [+]
HERCULES 1,2950 17:00 11 1.32 -1.15 % 4188 1.2950 1.3900 1000 54 74 [+]
HUUUGE 23,1000 17:00 12 22.75 0.43 % 3144 22.9000 23.1000 18 2 40 [+]
HYDROTOR 15,0000 17:00 86 16.60 -11.50 % 400 14.0000 15.0000 2254 1 22 [+]
IBSM 72,8000 11:09 2 74.80 0.00 % 13 70.0000 73.0000 104 0 0 [+]
IDMSAPL 0,4960 15:44 6 0.50 0.00 % 3419 0.4560 0.4960 41 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
IFIRMA 29,6000 17:00 4 29.80 -0.67 % 70 29.4500 29.6500 11 3 76 [+]
IFSA 0,1280 15:35 39 0.13 3.23 % 1860 0.1250 0.1280 9561 23 3 [+]
IMCOMPANY 37,2500 17:01 150 37.90 -1.72 % 60 36.9500 37.2500 157 2 67 [+]
IMMOBILE 4,5100 16:49 500 4.60 -1.96 % 150 4.4700 4.5800 400 27 121 [+]
IMPERA 1,9800 16:48 11 1.77 10.00 % 4000 1.9000 1.9800 5598 29 56 [+]
IMS 2,2350 16:40 48 2.26 0.90 % 302 2.2350 2.2700 20 4 9 [+]
INC SA 1,7800 16:42 2 1.82 -0.28 % 561 1.7100 1.7800 68 49 84 [+]
INGBSK 423,4000 17:00 20 428.00 -2.58 % 218 423.4000 423.6000 26 23 9 767 [+]
INPRO 7,8500 14:59 65 7.90 0.64 % 624 7.8000 7.8500 635 1 5 [+]
INSTALKRK 37,5000 13:23 42 37.80 0.27 % 8 37.5000 37.8000 157 0 5 [+]
INTERBUD 1,8650 13:08 40 1.85 0.81 % 274 1.8150 1.8650 277 2 4 [+]
INTERCARS 726,0000 17:00 5 730.00 -0.55 % 27 719.0000 729.0000 2 6 4 289 [+]
INTERSPPL 0,3825 16:49 2000 0.40 -4.38 % 8885 0.3820 0.3990 1200 21 8 [+]
INTROL 7,5800 16:24 1 7.70 -2.07 % 1 7.5400 7.5800 1 2 16 [+]
IPOPEMA 6,4800 16:18 20 6.46 0.31 % 3671 6.3800 6.4800 1687 4 23 [+]
IZOLACJA 4,0000 13:53 310 4.10 -4.08 % 870 4.0000 4.1700 606 1 3 [+]
IZOSTAL 3,0900 16:19 25 3.13 -0.32 % 1142 3.0700 3.0900 3874 21 63 [+]
JRHOLDING 5,1600 17:00 20 5.20 3.20 % 23 5.1000 5.1600 896 6 31 [+]
JSW 28,2000 17:04 120 28.40 1.08 % 1105 28.2000 28.2100 65 351 10 056 [+]
JWWINVEST 3,1200 12:39 995 3.12 0.65 % 579 3.0800 3.1300 1050 1 3 [+]
KCI 0,9040 16:44 2 0.90 0.22 % 96 0.9040 0.9080 7000 22 20 [+]
KERNEL 19,6200 17:00 130 19.52 -0.10 % 429 19.5400 19.6200 259 2 38 [+]
KETY 1 127,0000 17:00 2 1,135.00 0.71 % 3 1125.0000 1127.0000 46 9 9 927 [+]
KGHM 323,3500 17:00 73 320.00 -0.20 % 1 322.4000 323.3500 2547 711 227 107 [+]
KGL 9,9500 15:52 51 10.00 -0.50 % 94 9.6000 9.9500 210 1 9 [+]
KINOPOL 20,1000 17:00 84 20.30 -0.99 % 16 20.1000 20.3000 50 3 63 [+]
KOGENERA 76,8000 17:00 23 78.10 -1.29 % 477 76.8000 77.9000 240 11 824 [+]
KOMPAP 19,2000 10:41 420 20.00 -4.00 % 568 18.9000 19.2000 420 1 21 [+]
KOMPUTRON 6,0000 17:01 967 6.07 -2.76 % 33 6.0000 6.1400 324 9 52 [+]
KPPD 22,0000 09:48 11 22.00 0.00 % 440 21.4000 22.0000 500 0 0 [+]
KRAKCHEM 0,3340 17:02 978 0.34 -0.89 % 22 0.3340 0.3380 4444 144 48 [+]
KRKA 1 050,0000 16:44 1 1,038.00 1.94 % 7 1030.0000 1054.0000 1 0 68 [+]
KRUK 474,0000 17:00 22 488.00 -2.87 % 21 473.5000 474.0000 11 19 9 181 [+]
KRVITAMIN 12,6500 17:00 1 12.40 0.00 % 2 12.3500 12.6500 76 0 0 [+]
KSGAGRO 3,5950 14:24 2 3.70 0.98 % 92 3.5600 3.5950 326 4 15 [+]
LARQ 2,0100 14:31 1 2.14 -4.29 % 200 2.0500 2.1000 500 0 0 [+]
LENA 2,3400 15:40 123 2.30 1.74 % 1199 2.2900 2.3400 1855 6 14 [+]
LENTEX 7,7800 09:11 1 7.44 0.26 % 2 7.5000 7.6800 297 0 1 [+]
LESS 0,2450 16:49 7354 0.24 0.41 % 50 0.2330 0.2450 22646 56 14 [+]
LIBET 1,2150 14:45 2 1.22 -0.41 % 92 1.2000 1.2150 8998 7 8 [+]
LOKUM 24,4000 10:52 1 24.00 0.00 % 11 24.0000 24.4000 516 0 0 [+]
LPP 23 280,0000 17:03 6 23,500.00 -1.44 % 6 23280.0000 23300.0000 3 3 76 514 [+]
LSISOFT 42,1000 17:00 15 45.00 -6.44 % 84 42.1000 43.8000 33 1 55 [+]
LUBAWA 8,0400 17:00 187 8.20 -1.95 % 10 8.0100 8.0850 120 342 2 761 [+]
MABION 8,4000 17:01 2 8.48 -0.12 % 396 8.4000 8.4700 90 16 135 [+]
MAKARONPL 21,7000 17:00 2 21.60 0.23 % 420 21.5500 21.7000 181 2 51 [+]
MANGATA 71,0000 17:00 5 70.00 2.31 % 20 68.6000 71.0000 24 1 48 [+]
MARVIPOL 10,4000 17:00 500 10.45 -0.48 % 256 10.3500 10.4000 1255 6 59 [+]
MAXCOM 6,0000 16:05 20 6.10 -1.64 % 75 5.9800 6.0000 8 0 2 [+]
MBANK 1 177,5000 17:01 10 1,202.00 -2.00 % 25 1177.5000 1178.0000 33 40 46 830 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
MCI 28,0000 16:48 72 27.90 0.36 % 13 27.9000 28.0000 1781 3 75 [+]
MDIENERGIA 0,8100 16:06 51 0.80 1.00 % 72 0.7820 0.7900 386 5 4 [+]
MEDICALG 26,5000 17:00 3 26.85 -1.85 % 24 26.5000 26.8000 337 33 876 [+]
MEDINICE 77,0000 17:01 5 76.30 3.91 % 15 76.9000 77.0000 643 217 17 013 [+]
MENNICA 46,6000 17:00 7 48.50 -2.10 % 14 46.6000 47.8000 33 1 69 [+]
MERCATOR 52,1000 17:00 13 52.00 -1.88 % 1088 52.1000 52.7000 11 16 866 [+]
MERCOR 14,3500 17:01 2 13.00 13.89 % 193 14.0000 14.4000 65 12 159 [+]
MEXPOLSKA 3,8600 13:25 10 3.90 -1.78 % 184 3.7700 3.9300 2197 2 9 [+]
MFO 34,5000 17:00 200 35.50 -1.43 % 113 34.2000 34.5000 63 1 20 [+]
MILKILAND 1,7300 17:00 5 1.75 0.00 % 1651 1.7160 1.7300 5985 20 34 [+]
MILLENNIUM 18,2700 17:00 334 18.54 -1.62 % 103 18.2650 18.2800 100 189 3 446 [+]
MIRACULUM 0,6300 17:00 50 0.62 -1.25 % 4175 0.6160 0.6300 10786 53 33 [+]
MIRBUD 11,4000 17:00 60 11.50 0.18 % 209 11.3300 11.4000 1840 521 6 050 [+]
MLPGROUP 104,0000 16:49 41 105.00 -0.95 % 100 103.0000 104.0000 329 1 67 [+]
MLSYSTEM 15,5400 16:49 1 15.10 1.70 % 1 15.4000 15.5000 414 6 89 [+]
MOBRUK 357,0000 17:00 11 353.00 2.88 % 20 356.0000 357.0000 109 15 5 217 [+]
MODIVO 86,0000 17:03 121 87.98 -2.25 % 2219 86.0000 86.0200 4 563 48 715 [+]
MOJ 1,7500 16:16 1 1.75 0.00 % 415 1.7500 1.8000 4280 0 0 [+]
MOL 49,0000 16:48 109 49.40 -0.65 % 100 48.1000 49.7000 41 4 195 [+]
MOLECURE 5,6200 17:00 17 5.70 -1.40 % 1169 5.6200 5.7100 412 71 399 [+]
MONNARI 6,2800 17:00 14 6.30 -0.32 % 135 6.1200 6.2800 643 9 58 [+]
MOSTALPLC 13,7000 16:39 69 14.15 -2.49 % 45 13.7000 13.8500 68 2 31 [+]
MOSTALWAR 5,1600 17:04 25 5.30 -3.73 % 413 5.1200 5.1600 122 18 94 [+]
MOSTALZAB 6,7200 17:00 70 6.54 2.75 % 1793 6.7000 6.7200 187 45 298 [+]
MOVIEGAMES 8,0500 16:48 4 7.24 11.03 % 61 7.8500 8.0500 158 22 175 [+]
MURAPOL 41,0500 17:00 1 41.15 -0.36 % 2 41.0500 41.3000 344 4 179 [+]
MUZA 9,5500 11:27 25 0.00 0.00 % 1 9.1500 9.5500 790 0 0 [+]
MWTRADE 3,4600 16:05 872 3.68 -6.49 % 537 3.4000 3.6600 500 1 3 [+]
NANOGROUP 2,5400 17:00 1000 2.56 -0.20 % 4496 2.5100 2.5400 5752 31 79 [+]
NEPTIS 14,9000 16:47 40 15.00 -0.67 % 188 14.8000 15.0000 233 0 6 [+]
NEUCA 690,0000 17:00 2 691.00 -0.14 % 236 690.0000 695.0000 25 1 833 [+]
NEWAG 113,8000 17:04 50 116.00 -1.90 % 390 113.8000 114.0000 100 12 1 331 [+]
NEXITY 1,1200 12:18 125 1.12 -1.75 % 75 1.1200 1.1500 100 0 0 [+]
NOCTILUCA 94,4000 17:01 8 94.90 0.43 % 12 94.4000 94.6000 84 4 378 [+]
NOVAVISGR 0,7000 17:03 1269 0.72 -2.78 % 3012 0.7000 0.7070 55 147 103 [+]
NOVITA 100,0000 16:28 34 101.00 -0.50 % 5 100.0000 101.0000 10 0 8 [+]
NTCAPITAL 0,6000 14:50 50 0.58 -1.32 % 22 0.5800 0.6000 5450 13 7 [+]
NTTSYSTEM 10,9500 17:00 25 11.40 -3.95 % 950 10.9000 10.9500 25 38 424 [+]
ODLEWNIE 18,8000 16:44 174 19.00 1.08 % 90 18.7000 18.8000 576 18 343 [+]
ONDE 9,1300 17:00 6 9.08 0.55 % 1352 9.1000 9.1300 52 23 213 [+]
ONEMORE 2,9700 17:00 398 2.96 0.34 % 1967 2.9600 2.9700 5410 294 856 [+]
ONESANO 0,6300 17:02 807 0.66 -5.12 % 9385 0.6280 0.6300 2193 32 20 [+]
OPONEOPL 86,5000 17:02 4 87.00 -0.57 % 1804 86.5000 87.0000 140 21 1 815 [+]
OPTEAM 4,2200 17:00 860 3.90 9.33 % 52 4.1000 4.2200 140 12 51 [+]
ORANGEPL 14,2500 17:00 1584 14.55 -1.38 % 146 14.2450 14.2500 21184 1 546 22 026 [+]
ORCOGROUP 3,4400 10:19 7 3.44 -0.58 % 4301 3.4400 4.5200 282 0 0 [+]
OTLOG 13,1200 14:48 2 13.40 -2.09 % 393 13.1000 13.1200 19 3 39 [+]
OTMUCHOW 5,2000 13:50 1 5.28 0.00 % 451 5.0000 5.2000 1443 0 1 [+]
PANOVA 16,2000 16:30 97 15.90 0.62 % 200 16.0500 16.2000 29 2 40 [+]
PASSUS 130,6000 16:45 1 133.00 -3.26 % 14 129.8000 130.6000 35 7 956 [+]
PATENTUS 2,8800 17:00 400 2.86 -0.69 % 30 2.8800 2.8900 2700 3 10 [+]
PCCEXOL 2,0500 17:00 6 2.04 0.99 % 600 2.0300 2.0500 6242 21 42 [+]
PCCROKITA 68,8000 17:00 369 68.00 1.62 % 131 68.8000 69.0000 214 4 282 [+]
PCFGROUP 3,3000 17:00 1428 3.40 -1.79 % 5340 3.3000 3.3250 1311 34 112 [+]
PEKABEX 9,9000 17:04 271 10.36 -2.94 % 340 9.8000 9.9000 232 55 546 [+]
PEKAO 237,2000 17:00 994 242.80 -2.67 % 15522 237.2000 237.4000 17 621 147 335 [+]
PEPCO 31,8100 17:02 41 30.90 8.86 % 3957 31.8100 31.8200 1 3 728 115 875 [+]
PEPEES 0,8600 11:31 5000 0.86 0.00 % 62 0.8420 0.8620 57 7 6 [+]
PGE 10,6900 17:00 4867 10.66 0.66 % 4772 10.6850 10.6900 66 3 100 32 935 [+]
PGFGROUP 0,4940 12:50 1 0.50 -0.90 % 1200 0.4710 0.4940 4201 12 6 [+]
PHARMENA 3,3900 14:19 7 3.40 -0.29 % 1 3.3600 3.3900 468 1 4 [+]
PHN 9,5600 16:18 3 9.58 -0.42 % 101 9.5200 9.5600 62 1 9 [+]
PHOTON 1,1300 16:15 4 1.13 -2.59 % 2666 1.1250 1.1300 954 3 4 [+]
PKNORLEN 128,5400 17:01 74 128.20 0.44 % 226 128.5400 128.6200 50 1 589 204 537 [+]
PKOBP 96,7100 17:04 13 99.03 -1.73 % 15784 96.7000 96.7100 21692 2 234 215 388 [+]
PKPCARGO 13,5000 17:01 604 13.46 0.30 % 351 13.4000 13.5000 2821 24 329 [+]
PLAYWAY 252,0000 17:00 2 255.00 -0.79 % 4 252.0000 252.5000 30 1 298 [+]
PLAZACNTR 1,6360 17:00 38 1.58 -2.62 % 1 1.6340 1.6360 250 30 48 [+]
POINTGROUP 2,1300 15:43 200 2.21 -3.62 % 442 2.0400 2.1300 7349 18 37 [+]
POLENERGIA 49,7000 17:00 35 50.00 -0.60 % 35 49.6000 49.7000 101 2 118 [+]
POLICE 7,5000 16:25 5 7.40 1.35 % 112 7.3600 7.5000 622 2 16 [+]
POLIMEXMS 9,0900 17:01 3420 9.25 -1.73 % 7157 9.0900 9.1000 220 1 134 10 219 [+]
POLTREG 16,9500 17:00 2 16.80 0.59 % 226 16.9500 17.0500 1 7 127 [+]
POLWAX 1,0000 15:04 2793 0.98 0.20 % 12 0.9880 1.0000 207 23 22 [+]
PRAGMAINK 2,9000 15:09 5 0.00 0.00 % 1950 2.8600 2.9200 20 0 0 [+]
PROCHEM 25,4000 09:00 2 25.40 0.00 % 4 24.6000 25.4000 897 0 0 [+]
PROJPRZEM 17,6500 11:54 9 17.25 0.86 % 58 17.5000 17.7000 1014 0 6 [+]
PROTEKTOR 1,2240 17:00 910 1.27 -3.62 % 1071 1.2240 1.2400 1900 71 88 [+]
PTWP 144,0000 16:22 1 142.00 0.70 % 56 144.0000 144.5000 59 1 106 [+]
PULAWY 44,9000 17:00 28 44.70 -1.32 % 162 44.8000 45.9000 50 1 55 [+]
PURE 2,5200 17:01 1000 2.58 -2.14 % 3024 2.5200 2.5300 930 186 477 [+]
PZU 65,0800 17:04 94 66.66 -2.37 % 3396 65.0600 65.0800 846 2 538 165 697 [+]
QNATECHNO 46,8000 16:49 10 46.80 0.00 % 84 46.1000 46.6000 1000 4 167 [+]
QUERCUS 12,5000 17:00 2114 12.36 2.80 % 786 12.5000 12.5600 10 94 1 170 [+]
RAFAMET 48,9000 11:00 1 48.90 0.00 % 18 47.1500 48.9000 144 0 0 [+]
RAINBOW 139,7000 17:01 67 147.00 -5.42 % 71 139.7000 139.8000 6 80 11 241 [+]
RANKPROGR 4,0600 17:00 15 4.05 0.25 % 115 3.9500 4.0600 1380 13 52 [+]
RAWLPLUG 15,4000 16:18 49 14.95 3.01 % 156 15.4000 15.5000 1200 1 11 [+]
RELPOL 5,8600 15:43 555 5.86 0.00 % 50 5.7600 5.8800 3096 2 9 [+]
REMAK 11,2500 09:53 1 11.30 -0.44 % 7 10.9000 11.3000 728 1 6 [+]
RENDER 75,2000 16:36 15 76.60 -2.34 % 31 75.0000 77.0000 100 0 33 [+]
ROPCZYCE 22,1000 16:41 10 21.70 3.27 % 1435 22.0000 22.1000 2756 0 7 [+]
RYVU 23,5000 17:03 17 24.50 -3.89 % 26 23.5000 23.8000 1 17 397 [+]
SANOK 21,9000 15:17 50 21.80 -0.45 % 151 21.9000 22.0000 264 0 4 [+]
SANPL 637,6000 17:00 1 646.00 -1.33 % 30 637.4000 637.6000 1113 69 43 859 [+]
SANTANDER 43,6400 14:03 1 44.79 -2.57 % 500 43.7700 44.0000 177 1 43 [+]
SANWIL 1,3000 15:40 74 1.30 -1.89 % 426 1.3000 1.3150 1005 2 2 [+]
SCANWAY 444,0000 17:00 2 450.00 -1.77 % 48 438.0000 444.0000 46 14 6 233 [+]
SCPFL 140,8000 17:00 14 141.80 -0.42 % 83 140.2000 140.8000 285 1 189 [+]
SECOGROUP 36,8000 16:09 1 36.00 3.95 % 598 36.2000 36.8000 499 1 25 [+]
SEKO 10,1500 14:22 1 10.15 0.50 % 251 10.1000 10.1500 2992 2 21 [+]
SELENAFM 52,4000 17:00 4 53.20 3.15 % 200 51.8000 52.4000 423 9 488 [+]
SELVITA 35,0000 17:00 304 35.00 0.00 % 75 34.5000 35.0000 296 53 1 842 [+]
SFINKS 0,4370 17:00 8 0.44 -0.68 % 381 0.4320 0.4370 7892 47 20 [+]
SHOPER 40,2000 17:00 100 40.30 -0.50 % 48 40.1000 40.2000 440 23 912 [+]
SILVANO 5,0600 14:06 300 0.00 0.00 % 311 4.8700 5.1000 5 0 0 [+]
SIMFABRIC 1,5840 16:33 60 1.58 -1.37 % 2000 1.5860 1.6020 138 1 1 [+]
SKARBIEC 33,6000 17:00 10 32.00 5.00 % 1 32.5000 33.6000 200 1 45 [+]
SKYLINE 1,3400 16:09 8 1.25 0.00 % 100 1.3300 1.3400 6002 3 4 [+]
SNIEZKA 86,0000 16:48 11 87.00 0.00 % 27 83.6000 86.0000 81 1 81 [+]
SONEL 15,0500 15:29 5 15.30 0.33 % 120 15.0500 15.1000 191 1 16 [+]
SOPHARMA 7,3000 12:04 10 7.40 -2.41 % 96 6.9200 7.2800 138 0 1 [+]
SPYROSOFT 441,0000 16:42 1 460.00 -3.08 % 3 445.0000 450.0000 7 0 50 [+]
STALEXP 2,8650 17:00 637 2.85 -0.17 % 3212 2.8650 2.8700 3251 146 416 [+]
STALPROD 236,0000 13:58 54 237.00 -0.42 % 336 236.0000 237.0000 37 0 41 [+]
STALPROFI 8,3600 13:51 270 8.42 -0.95 % 1035 8.3400 8.4000 184 3 23 [+]
STAPORKOW 4,7400 09:20 105 4.74 0.42 % 1666 4.6400 4.7600 690 0 1 [+]
SUNEX 2,8850 15:52 1777 2.89 -0.17 % 342 2.8850 2.8900 1606 4 12 [+]
SYGNITY 75,8000 17:00 1 78.00 -2.82 % 13 75.8000 76.0000 84 6 429 [+]
SYNEKTIK 288,2000 17:00 1 294.80 -1.44 % 92 288.2000 288.4000 3 18 5 279 [+]
SYNTHAVERSE 3,4000 17:03 1000 3.59 -5.03 % 4500 3.3800 3.4000 942 245 844 [+]
TALEX 18,4000 16:49 10 18.60 1.66 % 34 17.6000 18.1000 44 0 3 [+]
TARCZYNSKI 120,0000 16:38 1 121.00 -0.83 % 50 119.0000 120.0000 71 0 17 [+]
TATRY MOUNTAIN 83,5000 09:54 53 83.50 0.00 % 7 81.5000 88.0000 2 0 4 [+]
TAURONPE 9,9000 17:04 8586 9.90 -0.02 % 165362 9.9000 9.9200 300 2 470 24 292 [+]
TENDERHUT 6,0000 13:27 50 5.98 -0.33 % 40 5.8400 6.0000 750 0 1 [+]
TERMOREX 0,7050 14:31 278 0.71 0.71 % 599 0.6800 0.7050 2993 1 0 [+]
TESGAS 2,0300 16:23 1 2.00 2.01 % 690 1.9950 2.0300 170 3 5 [+]
TEXT 38,7400 17:00 46 39.86 -2.81 % 1062 38.7400 38.8000 101 42 1 647 [+]
TORPOL 71,5000 17:04 1050 71.70 -0.14 % 79 71.1000 72.0000 200 17 1 219 [+]
TOYA 9,5700 17:03 5 9.70 -1.34 % 709 9.5700 9.5800 175 49 465 [+]
TRAKCJA 4,2900 17:00 119 4.25 0.00 % 1000 4.2400 4.2900 703 77 328 [+]
TRANSPOL 13,4500 17:00 226 13.45 2.28 % 133 12.7000 13.4500 580 15 198 [+]
TSGAMES 111,0000 17:02 9 112.00 -1.77 % 91 111.0000 111.2000 100 17 1 927 [+]
ULMA 61,5000 13:47 1 64.50 0.00 % 44 60.0000 61.0000 86 0 15 [+]
ULTGAMES 13,8000 17:00 200 13.60 -1.43 % 100 13.8000 13.9000 796 3 45 [+]
UNIBEP 15,7800 17:04 95 15.98 -1.38 % 19 15.7800 15.9000 291 5 86 [+]
UNICREDIT 275,0000 16:40 10 277.70 -3.51 % 60 26.0000 276.4000 30 0 122 [+]
UNIMOT 155,0000 17:02 33 155.00 0.00 % 125 154.2000 155.0000 32 12 1 850 [+]
URTESTE 43,6000 16:40 1 43.50 0.23 % 3 42.5000 43.6000 29 0 0 [+]
VERCOM 130,4000 17:00 1 135.00 -3.12 % 51 129.8000 130.4000 53 2 254 [+]
VIGOSYS 596,0000 17:03 9 586.00 1.71 % 5 586.0000 596.0000 11 5 3 108 [+]
VINDEXUS 13,7000 15:58 1 13.70 1.48 % 39 13.6500 13.7000 199 1 14 [+]
VIVID 0,6420 16:34 200 0.64 0.31 % 60 0.6320 0.6420 30 10 7 [+]
VOTUM 48,4500 17:00 118 46.10 5.67 % 128 48.3000 48.4500 382 70 3 314 [+]
VOXEL 100,4000 17:04 8 101.80 -1.18 % 12 100.4000 100.8000 1 5 487 [+]
VRGSA 4,9100 17:00 6 4.90 0.82 % 50 4.9100 4.9200 3330 170 836 [+]
WARIMPEX 2,3100 16:34 4 2.30 0.43 % 8 2.2900 2.3100 447 13 29 [+]
WASKO 8,7600 17:00 46 9.04 -2.88 % 3 8.7000 8.7600 548 78 683 [+]
WAWEL 802,0000 16:00 1 796.00 1.01 % 6 800.0000 802.0000 8 0 10 [+]
WIELTON 5,6900 17:00 5 5.70 -0.18 % 3 5.6900 5.7200 100 9 51 [+]
WIKANA 8,0000 12:53 1 0.00 0.00 % 321 7.8500 7.9500 615 0 0 [+]
WIRTUALNA 57,8000 17:00 8 57.20 0.52 % 1526 57.6000 57.8000 3660 14 822 [+]
WITTCHEN 16,0300 17:00 250 16.13 -0.12 % 51 16.0100 16.0300 150 7 114 [+]
WOODPCKR 3,0600 17:00 280 3.15 -3.16 % 98 3.0600 3.1100 4 6 18 [+]
XPLUS 2,8200 17:00 700 2.83 -2.08 % 1248 2.8200 2.8700 1269 20 56 [+]
XTB 106,8400 17:00 270 110.50 -2.93 % 874 106.8400 107.0000 409 231 24 821 [+]
XTPL 65,0000 17:02 55 66.60 -1.52 % 1 64.7000 65.0000 45 11 734 [+]
YARRL 5,4000 12:45 50 5.54 -2.88 % 460 5.4400 5.5600 150 3 14 [+]
ZABKA 24,7900 17:03 200 24.90 -0.44 % 3500 24.7900 24.8000 6111 2 815 69 503 [+]
ZAMET 0,7960 16:23 15 0.80 -0.25 % 816 0.7900 0.7960 436 10 8 [+]
ZEPAK 18,9400 17:04 8 19.98 -4.44 % 150 18.9200 18.9400 652 14 274 [+]
ZREMB 8,9000 17:00 1 9.43 -4.20 % 1 8.8900 8.9800 4188 94 841 [+]
ZUE 13,1000 17:00 17 13.20 -0.38 % 759 12.8000 13.1000 4910 40 509 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131420.2-0.99%17:09
WIG203578.8-1.02%17:09
WIG20 Fut3555.0-1.03%17:04
WIG20USD988.3-1.01%17:15
mWIG409033.5-1.10%17:09
sWIG8031222.3-0.22%17:09
 Notowania Świat
DJ3049310.3-0.36%22:02
NDX10026782.6-0.57%22:04
Nikkei59140.2-0.75%8:45
DAX24180.7-0.06%17:31
Ropa WTI96.9+4.24%22:46
Złoto4691.9-1.02%22:46
 Notowania Waluty
EUR/PLN4.24295-0.02%22:46
CHF/PLN4.61794-0.06%22:46
USD/PLN3.63114+0.18%22:46
EUR/USD1.16849-0.20%22:46
GBP/USD1.34657-0.27%22:46
USD/JPY159.707+0.15%22:46
Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
Wzrosty Spadki Staty
CAPITAL 2.32 26.78%
MERCOR 14.35 13.89%
MOVIEGAMES 8.05 11.03%
IMPERA 1.98 10.00%
OPTEAM 4.22 9.33%
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