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 2,4500 14:28 2 2.42 0.00 % 763 2.4200 2.4500 278 1 1 [+]
11B 140,0000 15:03 40 140.70 -0.43 % 10 140.0000 140.5000 2 2 259 [+]
3RGAMES 0,6620 14:52 15 0.66 -1.49 % 5 0.6620 0.6700 2435 8 5 [+]
4MASS 4,8650 13:45 900 4.95 -1.72 % 20 4.8700 4.9100 1000 19 92 [+]
ABPL 124,0000 15:02 1 125.00 -0.64 % 48 123.4000 124.0000 4 2 210 [+]
ACAUTOGAZ 22,6000 14:19 72 22.50 0.44 % 17 22.6000 22.7000 18 1 12 [+]
ACTION 30,4000 14:41 260 31.20 -2.56 % 113 30.3500 30.4000 752 4 116 [+]
ADIUVO 0,6240 14:03 3379 0.63 -2.50 % 150 0.6260 0.6380 393 30 19 [+]
AGORA 8,9200 14:59 559 8.80 1.83 % 881 8.8200 8.9200 740 26 231 [+]
AGROTON 5,2800 13:25 149 5.44 -2.94 % 169 5.2800 5.4200 19 0 1 [+]
AIGAMES 0,8480 14:47 10 0.80 2.17 % 1000 0.8080 0.8480 1590 0 0 [+]
AILLERON 17,7400 14:58 55 17.50 1.37 % 50 17.7400 17.8400 20 4 74 [+]
AIRWAY 0,3190 13:10 165 0.32 -1.54 % 1444 0.3155 0.3185 840 11 3 [+]
ALIOR 122,3500 15:06 139 122.35 0.62 % 257 122.3000 122.4000 439 150 18 323 [+]
ALLEGRO 28,2750 15:07 364 28.30 -0.09 % 462 28.2700 28.2750 539 1 810 51 104 [+]
ALTA 1,6200 10:00 2483 1.62 -3.57 % 1 1.6200 1.6700 2483 6 9 [+]
ALTUSTFI 2,8700 15:00 676 2.98 -3.69 % 356 2.8800 2.9200 6 2 6 [+]
AMBRA 18,3600 14:58 179 18.20 0.99 % 1444 18.2000 18.3000 130 15 270 [+]
AMICA 58,2000 14:57 12 58.60 -0.34 % 353 58.2000 58.4000 557 8 488 [+]
AMREST 13,1600 15:00 31 13.02 2.17 % 21 13.1200 13.1600 3465 40 526 [+]
ANSWEAR 22,0000 14:23 16 22.45 0.46 % 448 22.0000 22.2000 2318 3 55 [+]
APATOR 25,5500 15:03 5 25.35 0.59 % 100 25.5500 25.6000 101 5 116 [+]
APLISENS 16,8500 13:31 1 16.60 0.30 % 20 16.6500 16.8500 88 0 1 [+]
APSENERGY 2,6200 14:17 15 2.69 -1.50 % 54 2.6200 2.6600 322 23 61 [+]
ARCHICOM 49,5000 14:51 3 49.30 0.41 % 25 49.1000 49.5000 83 0 15 [+]
ARCTIC 8,4700 15:06 19 8.45 -0.12 % 1053 8.4700 8.4800 1305 30 256 [+]
ARLEN 33,0000 14:22 179 33.00 0.02 % 750 32.9500 33.4000 242 1 42 [+]
ARTIFEX 15,4400 14:55 178 15.98 -3.38 % 100 15.4000 15.7400 52 10 149 [+]
ASBIS 39,9800 15:06 2 40.52 -1.67 % 192 39.9800 40.1200 867 92 3 704 [+]
ASMGROUP 0,2840 14:37 4000 0.28 0.00 % 236 0.2800 0.2820 290 194 54 [+]
ASSECOBS 76,6000 15:06 1 80.00 -4.73 % 9 76.4000 76.6000 98 3 244 [+]
ASSECOPOL 174,4000 15:07 20 176.00 0.06 % 413 174.1000 174.4000 640 185 32 364 [+]
ASSECOSEE 64,0000 15:07 1 63.90 1.11 % 100 63.2000 64.0000 1 3 177 [+]
ASTARTA 47,5500 15:01 43 47.50 0.11 % 46 47.5000 47.8000 127 1 43 [+]
ATAL 58,7000 15:07 1 58.90 0.69 % 10 58.6000 58.7000 9 10 600 [+]
ATENDE 3,3600 14:50 7 3.31 0.30 % 25 3.3300 3.3500 448 7 24 [+]
ATLANTAPL 21,8000 14:44 1 21.40 0.00 % 436 21.6000 21.8000 2148 4 79 [+]
ATLANTIS 1,6600 11:14 30 1.69 -2.92 % 1193 1.6600 1.7000 390 1 1 [+]
ATMGRUPA 3,9400 14:36 47 3.95 -0.25 % 364 3.9300 3.9400 246 2 10 [+]
ATREM 54,8000 15:01 30 55.60 -1.79 % 221 54.8000 55.0000 189 6 315 [+]
AUTOPARTN 17,9800 15:07 18 17.92 0.56 % 688 17.9000 17.9800 696 53 947 [+]
BBIDEVNFI 5,5000 11:12 10 5.50 0.00 % 320 5.5000 5.5500 2964 1 6 [+]
BENEFIT 3 900,0000 15:07 2 3,875.00 0.65 % 12 3895.0000 3905.0000 26 3 9 868 [+]
BEST 29,0000 13:46 6 29.00 0.00 % 1127 28.6000 29.0000 392 6 162 [+]
BETACOM 4,4400 09:00 2 4.44 -2.20 % 1237 4.4400 4.5200 610 0 0 [+]
BIGCHEESE 11,8000 14:08 59 11.74 -1.50 % 140 11.7400 11.9400 1210 2 24 [+]
BIOCELTIX 81,1000 15:01 2 80.50 0.50 % 120 80.8000 81.1000 50 1 112 [+]
BIOMAXIMA 12,1000 14:44 170 12.35 -2.02 % 50 12.1500 12.3000 33 2 27 [+]
BIOTON 4,3500 14:47 11 4.22 3.08 % 511 4.3300 4.3500 1842 16 70 [+]
BLOOBER 23,1000 14:53 1 22.80 1.32 % 34 22.8500 23.1000 226 1 31 [+]
BNPPL 156,5000 15:06 10 156.00 0.97 % 110 156.0000 156.5000 409 7 1 090 [+]
BOGDANKA 20,0000 14:56 51 19.94 -0.25 % 796 19.9400 20.0000 72 15 303 [+]
BOOMBIT 6,5400 15:07 51 6.74 -1.21 % 5 6.5200 6.6600 18 2 14 [+]
BORYSZEW 5,0200 14:59 18 5.18 -2.33 % 8363 5.0200 5.0600 623 93 469 [+]
BOS 11,0000 15:06 5 11.04 -0.36 % 10 10.9600 11.0000 379 14 155 [+]
BOWIM 5,5200 14:58 5 5.30 4.15 % 233 5.5000 5.5200 32 7 40 [+]
BUDIMEX 793,4000 15:07 1 778.40 2.24 % 10 792.4000 793.4000 28 21 16 205 [+]
BUMECH 22,1000 15:02 10 22.40 -1.56 % 203 21.9500 22.1000 1581 37 816 [+]
CAPITAL 1,8000 15:07 2000 1.88 -4.26 % 14260 1.8000 1.8300 1777 42 76 [+]
CAPITEA 0,4310 15:05 1 0.44 0.00 % 5692 0.4220 0.4310 2999 301 129 [+]
CAPTORTX 81,6000 14:30 12 82.00 0.00 % 376 81.2000 81.6000 30 3 262 [+]
CASPAR 4,9000 12:21 10 4.88 0.00 % 9 4.7600 4.8800 691 0 0 [+]
CAVATINA 14,5500 10:38 4 14.55 1.39 % 642 14.3500 14.4000 20 0 0 [+]
CDPROJEKT 247,8000 15:08 29 240.00 3.25 % 132 247.7000 247.8000 95 219 53 570 [+]
CDRL 8,4000 09:45 59 8.40 0.00 % 91 8.1000 8.3500 40 2 18 [+]
CELTIC 2,0000 14:14 5 2.00 0.00 % 1002 1.9550 2.0000 9076 2 3 [+]
CEZ 203,4000 14:31 1 202.00 0.69 % 640 203.4000 204.6000 500 0 69 [+]
CIGAMES 2,3800 15:07 5000 2.33 1.28 % 2303 2.3800 2.3900 1474 84 199 [+]
CLNPHARMA 22,6000 14:10 2 22.75 0.22 % 150 22.5000 22.6000 78 3 62 [+]
CLOUD 76,8000 15:07 30 77.00 0.00 % 1 76.0000 76.8000 218 0 22 [+]
COALENERG 2,8300 14:52 5 2.78 1.80 % 15622 2.7900 2.8300 1781 33 90 [+]
COGNOR 5,0450 15:06 38 5.02 1.43 % 1521 5.0200 5.0400 4195 138 696 [+]
COLUMBUS 4,2350 15:06 1000 4.18 2.29 % 8000 4.2200 4.2400 1223 33 137 [+]
COMP 54,4000 15:05 10 54.00 0.74 % 582 54.0000 54.4000 65 3 176 [+]
COMPERIA 4,8000 12:39 100 4.80 0.00 % 100 4.7600 4.8000 1600 0 1 [+]
COMPREMUM 1,2250 14:05 1 1.23 -0.41 % 1000 1.2050 1.2150 1763 6 7 [+]
CORMAY 0,3900 14:12 1184 0.39 -1.52 % 1000 0.3900 0.3910 8244 24 9 [+]
CREEPYJAR 620,0000 15:03 4 618.00 0.98 % 11 620.0000 622.0000 9 1 710 [+]
CREOTECH 582,0000 15:06 1 577.00 0.87 % 49 581.0000 582.0000 66 7 3 839 [+]
CYBERFLKS 177,6000 15:07 6 179.60 1.14 % 62 177.0000 178.0000 36 18 3 200 [+]
CYFRPLSAT 12,5250 15:07 100 12.60 -0.60 % 1566 12.5200 12.5250 48 223 2 795 [+]
DADELO 73,0000 15:01 10 71.80 1.39 % 147 72.6000 73.0000 636 2 155 [+]
DATAWALK 157,0000 15:05 14 159.98 -1.26 % 10 157.1000 157.5000 22 8 1 308 [+]
DBENERGY 9,7800 13:51 10 9.50 -0.20 % 11 9.5200 9.7600 473 0 1 [+]
DEBICA 85,4000 14:49 11 85.20 0.23 % 19 85.3000 85.4000 249 0 39 [+]
DECORA 77,4000 14:13 3 76.80 0.78 % 212 76.0000 77.2000 31 1 53 [+]
DEKPOL 84,6000 14:11 6 86.40 -0.24 % 58 84.6000 84.8000 260 0 42 [+]
DELKO 6,8800 15:02 1 6.88 0.00 % 26 6.8000 6.8800 242 1 5 [+]
DEVELIA 9,2100 15:07 15 9.02 0.11 % 4272 9.1800 9.2100 2949 470 4 321 [+]
DGA 24,5000 12:09 29 24.50 0.00 % 100 23.8000 24.5000 400 0 1 [+]
DIAG 179,9500 15:07 1 178.90 0.53 % 88 180.0000 180.2500 68 19 3 385 [+]
DIGITANET 153,2000 15:04 1 151.20 -0.13 % 93 153.2000 155.0000 21 5 750 [+]
DINOPL 40,7300 15:07 1 41.33 -1.45 % 2615 40.7200 40.7300 1228 984 40 135 [+]
DMGROUP 2,9200 14:12 48 2.81 3.91 % 2988 2.8400 2.9200 953 5 15 [+]
DOMDEV 268,5000 15:01 1 268.00 0.19 % 119 267.5000 269.0000 54 2 579 [+]
DRAGOENT 21,4000 16:32 50 0.00 0.00 % 3 21.1000 21.4000 50 0 0 [+]
ECHO 5,5000 14:58 5 5.48 0.36 % 24 5.4800 5.5000 1218 17 94 [+]
EDINVEST 7,7000 15:05 39 7.58 -1.28 % 1 7.6800 7.7000 896 1 9 [+]
ELEKTROTI 50,9000 14:58 5 50.40 1.19 % 220 50.5000 50.9000 139 7 362 [+]
ELKOP 1,9350 13:21 1 1.87 0.00 % 5 1.8600 1.9250 6 1 2 [+]
ENEA 23,4800 15:07 104 23.20 1.12 % 1765 23.3400 23.4400 93 133 3 098 [+]
ENELMED 22,2000 09:00 22 22.20 0.00 % 355 21.4000 22.2000 339 0 0 [+]
ENERGA 19,7400 15:04 1 19.58 0.82 % 713 19.5200 19.7400 1599 18 357 [+]
ENERGOINS 2,3200 14:34 500 2.31 -0.43 % 126 2.3300 2.3800 707 25 58 [+]
ENTER 61,5000 15:03 40 61.60 1.49 % 2181 61.1000 61.5000 210 3 174 [+]
EQUNICO 1,2800 14:37 1992 1.28 -2.66 % 8 1.2800 1.3050 2341 6 8 [+]
ERBUD 33,7000 15:01 1 33.65 0.15 % 13 33.4000 33.7000 75 2 80 [+]
ERG 42,0000 14:09 2 41.00 0.00 % 80 41.0000 42.0000 204 0 5 [+]
ESOTIQ 34,0000 14:20 1 33.90 0.29 % 70 33.7000 34.0000 2605 1 47 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUCO 1,7000 14:42 2000 1.70 -1.45 % 688 1.7000 1.7050 1171 62 106 [+]
EUROCASH 6,3850 15:06 2 6.38 0.31 % 1756 6.3800 6.4000 4139 53 337 [+]
EUROHOLD 2,9800 09:17 94 2.92 2.05 % 488 2.7400 2.9800 1044 0 0 [+]
EUROTEL 29,4000 14:42 134 29.30 1.38 % 78 29.2000 29.4000 134 1 19 [+]
FABRITY 26,0000 11:18 1 26.00 0.00 % 216 25.8000 26.0000 445 0 3 [+]
FASING 15,5000 13:06 100 16.10 -3.73 % 294 15.5000 16.2000 452 0 5 [+]
FEERUM 13,3000 14:56 1 13.80 -3.62 % 600 13.2000 13.8000 694 0 0 [+]
FERRO 30,9000 15:06 3 31.00 0.32 % 200 30.7000 30.9000 31 4 127 [+]
FON 1,9900 14:47 799 1.98 1.02 % 201 1.9900 1.9950 500 1 3 [+]
FORTE 22,4000 15:02 115 22.40 0.00 % 185 22.3000 22.4000 100 1 25 [+]
GAMEOPS 10,5800 15:06 5 10.78 -1.86 % 17 10.5000 10.5800 223 0 2 [+]
GAMFACTOR 6,1000 14:50 1 6.44 0.99 % 214 6.1000 6.2200 241 56 354 [+]
GENOMTEC 4,5500 15:03 1 4.51 0.89 % 10 4.5700 4.5750 26 1 3 [+]
GETIN 0,5890 14:53 144 0.57 4.06 % 8826 0.5820 0.5880 10000 213 123 [+]
GPW 79,4000 15:07 74 78.10 1.66 % 494 79.4000 79.5500 638 62 4 906 [+]
GREENX 2,3240 14:56 211 2.28 0.43 % 6717 2.3100 2.3260 3858 332 761 [+]
GRENEVIA 3,2800 14:25 500 3.26 0.61 % 1625 3.2750 3.2800 6423 322 1 050 [+]
GRODNO 14,0000 15:05 90 13.50 2.19 % 104 13.6000 14.0000 1631 9 122 [+]
GRUPAAZOTY 16,1800 15:07 67 16.01 0.81 % 602 16.1600 16.1800 23 137 2 194 [+]
GRUPRACUJ 43,9000 15:04 1 43.15 1.74 % 592 43.6500 43.9000 409 48 2 074 [+]
GTC 2,7500 14:03 25 2.69 1.85 % 560 2.7000 2.7500 1544 1 2 [+]
HANDLOWY 119,6000 15:06 1 119.00 1.53 % 425 119.2000 119.6000 934 23 2 739 [+]
HARPER 5,5600 13:11 5 5.66 -0.71 % 7 5.5600 5.6200 8 0 1 [+]
HELIO 47,0000 14:51 2 45.20 4.44 % 69 47.1000 47.9000 53 1 57 [+]
HERCULES 1,3900 14:29 50 1.39 0.00 % 4047 1.3700 1.3900 2835 1 2 [+]
HUUUGE 24,1500 14:52 100 24.70 -2.23 % 191 24.1500 24.4500 109 5 112 [+]
HYDROTOR 17,0000 13:50 95 17.00 0.89 % 446 16.8500 17.5000 100 1 12 [+]
IBSM 72,8000 12:46 107 76.20 -0.82 % 140 72.8000 75.0000 49 0 10 [+]
IDMSAPL 0,5050 11:30 161 0.51 0.00 % 839 0.5050 0.5200 4402 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 7408 0 0 [+]
IFIRMA 33,2500 15:05 1 33.95 -0.75 % 15 33.1000 33.3000 172 5 172 [+]
IFSA 0,1415 14:17 10 0.14 -2.41 % 9126 0.1380 0.1415 20469 162 22 [+]
IMCOMPANY 30,5000 10:48 47 31.00 0.00 % 102 30.0000 30.5000 34 0 11 [+]
IMMOBILE 4,5300 14:03 544 4.63 -1.95 % 466 4.5300 4.5900 590 2 7 [+]
IMPERA 1,2600 11:51 1 0.00 0.00 % 3093 1.2600 1.3000 6338 0 0 [+]
IMS 2,5200 15:03 621 2.51 0.40 % 1 2.4800 2.5200 687 19 46 [+]
INC SA 2,3900 11:11 25 2.40 1.70 % 4 2.3300 2.3900 575 0 0 [+]
INGBSK 416,0000 15:01 1 411.00 1.22 % 53 416.0000 417.5000 64 3 1 188 [+]
INPRO 8,0000 13:07 200 8.40 -0.62 % 500 7.9500 8.1500 921 4 36 [+]
INSTALKRK 39,4000 14:00 23 39.20 -0.25 % 25 39.2000 39.4000 57 0 6 [+]
INTERBUD 2,0400 10:56 347 2.05 -4.67 % 154 2.0400 2.1300 405 1 2 [+]
INTERCARS 618,0000 14:50 1 626.00 -1.12 % 285 616.0000 618.0000 90 5 3 371 [+]
INTERSPPL 0,4200 15:02 2381 0.42 -0.71 % 479 0.4200 0.4220 770 14 6 [+]
INTROL 8,4200 14:46 2 8.36 0.72 % 67 8.2600 8.4200 78 2 18 [+]
IPOPEMA 4,5600 14:40 500 4.56 0.88 % 280 4.5600 4.6200 420 6 29 [+]
IZOLACJA 4,2000 09:01 1 4.10 2.44 % 427 4.0500 4.1800 2000 0 0 [+]
IZOSTAL 3,1500 14:42 108 3.14 0.32 % 2659 3.1100 3.1500 19231 5 14 [+]
JRHOLDING 4,3200 15:05 25 4.05 -2.92 % 359 4.2200 4.3200 657 52 214 [+]
JSW 26,9300 15:07 50 26.75 2.32 % 818 26.9300 26.9900 56 234 6 255 [+]
JWWINVEST 3,5200 16:26 51 0.00 0.00 % 1200 3.4300 3.5200 540 0 0 [+]
KCI 0,8480 14:15 1155 0.85 0.24 % 5845 0.8480 0.8620 1155 18 15 [+]
KERNEL 21,1500 14:57 4 21.00 0.71 % 50 20.8500 21.1500 126 2 34 [+]
KETY 1 087,0000 15:07 1 1,077.00 0.93 % 41 1085.0000 1087.0000 19 4 3 824 [+]
KGHM 342,2000 15:07 7 328.00 6.31 % 139 342.2000 342.3000 654 989 334 224 [+]
KGL 10,5000 11:53 2 10.20 2.94 % 785 10.2000 10.5000 373 1 12 [+]
KINOPOL 21,7000 14:57 3 21.90 -0.91 % 105 21.5000 21.7000 197 5 99 [+]
KOGENERA 76,0000 15:06 29 76.80 -1.04 % 147 76.1000 76.7000 137 2 177 [+]
KOMPAP 24,0000 14:31 300 24.00 0.00 % 320 24.0000 24.4000 16 1 16 [+]
KOMPUTRON 6,6600 14:34 2 6.70 -0.89 % 442 6.5800 6.6600 143 91 598 [+]
KPPD 25,4000 12:16 32 25.40 0.00 % 315 24.4000 25.4000 468 0 1 [+]
KRAKCHEM 0,4050 14:21 246 0.41 1.25 % 442 0.4000 0.4040 2480 11 4 [+]
KRKA 1 035,0000 13:20 1 1,040.00 0.49 % 3 1020.0000 1030.0000 250 0 11 [+]
KRUK 466,9000 15:08 3 465.00 1.72 % 19 466.8000 466.9000 162 14 6 477 [+]
KRVITAMIN 11,2500 10:19 45 11.30 -0.44 % 270 11.0000 11.2500 524 0 1 [+]
KSGAGRO 3,8900 15:03 4 3.89 1.57 % 310 3.8300 3.8900 6 2 7 [+]
LARQ 2,0200 09:02 10 2.02 0.00 % 1790 2.0200 2.0800 3606 0 0 [+]
LENA 2,4000 14:43 495 2.40 0.42 % 3337 2.3900 2.4000 395 9 22 [+]
LENTEX 6,4800 14:11 230 6.50 -0.31 % 6 6.4600 6.6600 1879 2 13 [+]
LESS 0,2400 14:22 1 0.25 -2.04 % 50 0.2350 0.2430 831 1 0 [+]
LIBET 1,3800 14:31 25 1.40 -1.08 % 16 1.3400 1.3800 475 0 0 [+]
LOKUM 25,4000 17:00 1 0.00 0.00 % 12 25.4000 26.1000 1 0 0 [+]
LPP 20 600,0000 15:06 1 20,390.00 0.49 % 2 20600.0000 20620.0000 7 1 29 008 [+]
LSISOFT 33,0000 10:18 5 33.00 -0.60 % 240 33.0000 33.6000 295 0 3 [+]
LUBAWA 9,4200 15:07 50 9.40 1.13 % 16 9.4200 9.4350 1176 181 1 690 [+]
MABION 8,1000 14:35 1 8.10 0.12 % 3 8.0600 8.1200 340 14 113 [+]
MAKARONPL 22,8000 15:06 3 22.80 0.00 % 62 22.8000 22.9000 322 1 16 [+]
MANGATA 72,4000 14:59 23 71.00 1.97 % 19 72.2000 72.4000 4 0 16 [+]
MARVIPOL 8,7400 14:56 232 8.76 -1.35 % 319 8.7400 8.8600 1410 2 16 [+]
MAXCOM 4,8000 12:25 101 4.79 0.00 % 3 4.7500 4.8000 2756 0 1 [+]
MBANK 1 057,5000 15:07 1 1,042.00 1.59 % 39 1056.5000 1058.0000 56 6 6 789 [+]
MBWS 11,7000 09:02 2 11.70 0.00 % 700 11.1500 11.7000 767 0 0 [+]
MCI 28,0000 13:54 1 28.00 0.00 % 2 27.8000 28.0000 646 0 5 [+]
MDIENERGIA 0,7680 13:50 103 0.76 2.40 % 1835 0.7380 0.7660 550 1 1 [+]
MEDICALG 32,5500 14:51 2 32.90 -1.06 % 5 32.3000 32.5500 248 8 274 [+]
MEDINICE 39,9000 15:02 31 40.40 -2.09 % 152 39.8000 39.9000 263 20 822 [+]
MENNICA 47,9000 15:07 11 47.70 1.48 % 366 47.7000 47.9000 153 3 126 [+]
MERCATOR 40,8000 14:53 30 40.15 1.62 % 50 40.5000 40.8000 20 2 86 [+]
MERCOR 19,0000 14:36 2 19.00 1.33 % 23 18.7500 19.0000 177 2 28 [+]
MEXPOLSKA 3,9900 14:50 9 3.98 -0.25 % 91 3.9900 4.0500 16590 20 79 [+]
MFO 36,4000 13:34 1 35.40 3.12 % 168 36.1000 36.4000 149 3 93 [+]
MILKILAND 1,8600 15:06 1722 1.85 -0.53 % 36 1.8600 1.8650 1363 19 35 [+]
MILLENNIUM 17,5400 15:06 121 17.27 1.56 % 276 17.5400 17.5600 1315 416 7 252 [+]
MIRACULUM 0,8040 14:04 6 0.79 2.29 % 6500 0.7720 0.8040 1994 64 51 [+]
MIRBUD 13,2800 15:05 58 13.24 0.45 % 10 13.2500 13.2900 249 43 567 [+]
MLPGROUP 96,6000 10:30 59 96.40 1.68 % 20 95.2000 96.8000 20 0 10 [+]
MLSYSTEM 18,2800 14:56 1 18.44 -1.93 % 215 18.1800 18.2800 14 16 294 [+]
MOBRUK 357,0000 15:08 4 357.00 -0.14 % 67 356.5000 357.0000 6 1 516 [+]
MOJ 1,5100 16:48 18 0.00 0.00 % 500 1.5300 1.5900 3810 0 0 [+]
MOL 39,4800 14:40 32 39.50 2.07 % 95 39.4000 39.6000 27 2 84 [+]
MOLECURE 7,7300 15:02 1 7.60 0.00 % 10350 7.6700 7.7300 1474 17 127 [+]
MONDAY 112,5000 15:08 40 114.40 -1.32 % 62 112.4000 112.5000 200 263 29 711 [+]
MONNARI 6,6000 14:34 15 6.72 -2.65 % 5 6.6000 6.6400 15 10 63 [+]
MOSTALPLC 14,7000 14:48 100 14.75 1.38 % 121 14.3500 14.5500 111 2 32 [+]
MOSTALWAR 7,6800 14:33 7 7.66 1.32 % 865 7.6200 7.6800 1091 4 31 [+]
MOSTALZAB 6,2900 14:48 300 6.33 -1.10 % 320 6.2800 6.2900 656 6 36 [+]
MOVIEGAMES 8,5400 14:22 95 8.90 -4.04 % 44 8.5400 8.7900 50 1 6 [+]
MURAPOL 43,3000 15:04 1 42.90 1.52 % 175 43.1000 43.3000 1037 41 1 759 [+]
MUZA 8,3000 14:38 10 8.30 4.80 % 20 8.1000 8.3000 904 0 0 [+]
MWTRADE 2,4400 10:27 590 2.44 -4.69 % 929 2.4400 2.5600 506 1 1 [+]
NANOGROUP 2,5500 15:05 18 2.57 -0.78 % 500 2.5550 2.5800 2047 36 93 [+]
NEPTIS 15,1000 14:13 3 15.10 0.67 % 193 14.6000 15.1000 557 0 7 [+]
NEUCA 752,0000 15:01 1 757.00 -1.18 % 21 754.0000 758.0000 22 1 529 [+]
NEWAG 120,0000 15:05 7 120.80 -0.83 % 250 120.0000 120.6000 147 5 549 [+]
NEXITY 1,0400 13:04 6 1.04 0.00 % 504 1.0400 1.0700 144 0 0 [+]
NOCTILUCA 93,2000 14:55 1 93.00 0.87 % 141 92.6000 93.2000 215 3 237 [+]
NOVAVISGR 0,9140 15:00 311 0.91 0.22 % 2 0.9130 0.9140 2482 23 21 [+]
NOVITA 100,5000 13:27 5 98.60 3.61 % 50 100.0000 100.5000 8 0 27 [+]
NTCAPITAL 0,6340 14:59 100 0.62 2.26 % 2500 0.6120 0.6340 3235 51 32 [+]
NTTSYSTEM 11,8000 14:47 100 11.75 2.16 % 126 11.7500 11.8000 387 1 14 [+]
ODLEWNIE 18,9000 15:07 26 17.65 8.62 % 150 18.7000 18.9000 473 160 3 043 [+]
ONDE 9,8400 15:07 5 9.91 -0.71 % 5 9.7700 9.8600 5 8 77 [+]
ONEMORE 2,4600 14:56 203 2.53 -2.77 % 100 2.4400 2.4600 514 76 188 [+]
ONESANO 0,6740 13:45 129 0.69 -3.44 % 1070 0.6800 0.6960 60 17 12 [+]
OPONEOPL 91,6000 15:07 1 95.60 -2.97 % 144 91.4000 91.6000 75 15 1 409 [+]
OPTEAM 3,1800 14:04 10 3.16 0.00 % 1050 3.1400 3.1600 1000 1 3 [+]
ORANGEPL 13,6250 15:07 584 13.27 0.55 % 4026 13.6200 13.6300 3347 962 13 038 [+]
ORCOGROUP 4,0400 09:13 3 0.00 0.00 % 928 3.8800 4.0400 490 0 0 [+]
OTLOG 14,3000 14:36 1 14.26 -0.69 % 6 14.0600 14.3000 152 2 23 [+]
OTMUCHOW 4,9600 09:00 1 4.96 3.33 % 1019 4.7800 4.9000 12000 0 0 [+]
PANOVA 16,4000 14:32 3 16.00 1.55 % 180 16.0000 16.4000 4744 0 3 [+]
PASSUS 137,0000 15:07 10 139.50 -1.44 % 104 136.5000 137.0000 59 5 620 [+]
PATENTUS 3,3100 10:15 15 3.29 0.61 % 113 3.2700 3.3100 734 1 3 [+]
PCCEXOL 2,2500 14:52 102 2.25 0.00 % 898 2.2500 2.2600 3130 2 5 [+]
PCCROKITA 70,5000 15:07 4 70.70 0.43 % 358 70.4000 70.5000 646 1 63 [+]
PCFGROUP 3,7900 14:59 177 3.83 0.80 % 192 3.7200 3.7650 3 5 18 [+]
PEKABEX 12,3500 14:31 42 12.30 0.41 % 8 12.3500 12.4000 1051 6 69 [+]
PEKAO 234,2000 15:07 31 231.20 1.87 % 577 234.1000 234.2000 2147 186 43 396 [+]
PEPCO 29,7000 15:05 22 29.54 0.68 % 1390 29.6800 29.7000 1205 306 8 992 [+]
PEPEES 0,8600 12:48 166 0.85 1.78 % 1633 0.8600 0.8650 430 1 1 [+]
PGE 10,3600 15:06 12 10.34 0.24 % 3144 10.3600 10.3700 4279 1 327 13 685 [+]
PGFGROUP 0,5060 14:06 1000 0.53 -4.17 % 1000 0.5080 0.5220 1083 5 3 [+]
PHARMENA 3,3500 13:57 1 3.35 0.30 % 228 3.2900 3.3400 7 1 4 [+]
PHN 9,5000 13:12 136 9.50 -0.42 % 144 9.5000 9.5400 1986 1 9 [+]
PHOTON 1,5650 15:06 317 1.63 -3.99 % 258 1.5650 1.5900 1132 27 42 [+]
PKNORLEN 114,5600 15:08 1 113.80 1.06 % 510 114.5200 114.5600 384 549 62 633 [+]
PKOBP 93,2400 15:07 140 92.86 1.81 % 766 93.2200 93.2600 1313 1 103 102 088 [+]
PKPCARGO 13,2700 15:08 1 13.12 1.14 % 49 13.2800 13.3100 992 18 240 [+]
PLAYWAY 246,5000 14:42 1 248.00 0.00 % 123 246.5000 248.0000 546 1 143 [+]
PLAZACNTR 3,3250 14:54 331 3.23 1.37 % 311 3.2900 3.3250 411 6 21 [+]
POINTGROUP 1,6950 09:00 9 1.70 -0.29 % 329 1.6600 1.6950 4691 0 0 [+]
POLENERGIA 51,4000 14:46 1 52.20 -2.65 % 117 51.2000 51.4000 71 10 512 [+]
POLICE 7,7400 14:45 1 7.78 0.00 % 99 7.7400 7.8200 7523 2 16 [+]
POLIMEXMS 9,6100 15:06 90 9.68 -0.72 % 303 9.6000 9.6100 2894 298 2 867 [+]
POLTREG 25,4000 13:54 80 25.80 0.00 % 51 25.0000 25.4000 96 1 31 [+]
POLWAX 1,2150 14:40 243 1.25 -2.02 % 2840 1.2050 1.2100 58 14 17 [+]
PRAGMAINK 2,7800 12:17 5 2.78 0.00 % 400 2.7400 2.7800 2975 0 0 [+]
PROCHEM 26,6000 14:22 40 25.90 2.31 % 8 25.9000 26.6000 999 0 4 [+]
PROJPRZEM 18,8000 14:34 200 19.15 -1.83 % 403 18.6500 19.1500 277 0 4 [+]
PROTEKTOR 1,5250 15:07 12297 1.52 3.04 % 17112 1.5150 1.5450 1308 817 1 270 [+]
PTWP 128,0000 12:21 4 128.00 0.79 % 15 128.0000 129.0000 12 0 7 [+]
PULAWY 47,9000 15:05 3 47.20 1.05 % 439 47.2000 47.9000 9 0 6 [+]
PURE 2,6480 14:55 500 2.69 -1.56 % 12 2.6460 2.6480 11 32 84 [+]
PZU 69,5800 15:07 21 69.12 1.67 % 737 69.5600 69.5800 334 1 712 118 466 [+]
QNATECHNO 43,7000 14:45 16 43.60 0.46 % 9 43.8000 43.9000 250 7 296 [+]
QUERCUS 11,6500 14:23 134 11.85 -2.92 % 114 11.7000 11.8500 1033 120 1 411 [+]
RAFAMET 71,0000 15:00 1 63.00 12.70 % 4 72.0000 72.5000 28 16 1 113 [+]
RAINBOW 159,9000 15:04 17 161.00 -0.68 % 177 159.5000 159.9000 65 10 1 527 [+]
RANKPROGR 4,3100 14:58 5 4.33 1.89 % 1799 4.2150 4.3100 1134 3 13 [+]
RAWLPLUG 14,3500 14:42 89 14.35 0.00 % 71 14.3500 14.6500 100 0 2 [+]
RELPOL 6,0400 14:39 2 6.14 -1.95 % 25 6.0400 6.1200 100 0 2 [+]
REMAK 12,6500 10:15 4 12.70 1.20 % 2154 12.2000 12.6000 408 0 0 [+]
RENDER 79,8000 11:35 1 79.00 3.10 % 10 77.4000 79.8000 18 0 3 [+]
ROPCZYCE 23,8000 12:21 3 23.50 1.28 % 737 23.5000 23.8000 57 0 0 [+]
RYVU 25,6500 15:00 18 25.90 0.20 % 69 25.4000 25.6500 161 6 149 [+]
SANOK 22,6000 14:50 1 21.80 3.20 % 252 22.2000 22.6000 105 4 79 [+]
SANPL 608,0000 15:07 5 605.60 1.47 % 57 608.0000 608.4000 169 53 32 189 [+]
SANTANDER 46,6000 14:55 25 47.00 3.21 % 10000 46.3900 46.6000 234 3 143 [+]
SANWIL 1,4800 15:01 119 1.42 4.59 % 219 1.4700 1.4900 1442 7 10 [+]
SCPFL 152,8000 15:03 1 150.00 1.73 % 11 152.2000 152.8000 9 2 335 [+]
SECOGROUP 35,4000 14:00 2 35.20 0.57 % 14 34.6000 35.4000 517 0 0 [+]
SEKO 10,4000 14:57 10 10.40 0.00 % 520 10.3000 10.4000 1501 2 18 [+]
SELENAFM 56,4000 14:32 31 54.00 4.44 % 99 55.2000 56.6000 98 1 54 [+]
SELVITA 43,5000 14:57 6 43.10 0.69 % 19 43.5000 43.6000 106 9 391 [+]
SFINKS 0,4140 13:57 203 0.42 -2.59 % 4883 0.4140 0.4210 2420 2 1 [+]
SHOPER 42,4000 15:05 60 40.80 6.00 % 477 42.4000 42.8000 154 133 5 548 [+]
SILVANO 5,2000 09:24 390 5.16 1.96 % 411 5.0600 5.2000 716 1 5 [+]
SIMFABRIC 1,6400 13:38 2 1.60 1.23 % 144 1.6200 1.6400 1998 2 4 [+]
SKARBIEC 33,9000 15:01 1 33.00 3.35 % 600 33.4000 33.6000 150 7 215 [+]
SKYLINE 1,4500 09:03 641 0.00 0.00 % 5219 1.4400 1.4500 3911 0 0 [+]
SNIEZKA 84,8000 09:00 2 84.80 0.00 % 523 83.0000 84.6000 17 0 0 [+]
SONEL 15,5500 14:45 32 15.50 0.65 % 20 15.4000 15.5500 56 0 4 [+]
SOPHARMA 8,1000 10:27 100 8.10 -0.25 % 82 8.0400 8.1200 1352 0 2 [+]
SPYROSOFT 467,0000 15:02 40 467.00 0.21 % 7 466.0000 468.0000 10 0 42 [+]
STALEXP 2,8100 15:04 200 2.84 -0.35 % 4686 2.8100 2.8150 1165 137 384 [+]
STALPROD 245,0000 12:54 1 240.00 1.66 % 100 244.0000 245.0000 38 0 81 [+]
STALPROFI 8,1000 15:02 183 8.04 0.50 % 17 8.1000 8.1200 5100 4 34 [+]
STAPORKOW 4,9800 13:52 500 4.94 0.81 % 20 4.8400 4.9800 705 15 71 [+]
SUNEX 3,5250 14:43 253 3.58 -2.35 % 3 3.5300 3.5700 1576 13 46 [+]
SYGNITY 71,4000 14:59 20 71.60 0.56 % 231 71.4000 71.8000 223 5 336 [+]
SYNEKTIK 297,0000 15:07 10 299.60 -0.80 % 150 296.8000 297.0000 46 10 3 073 [+]
SYNTHAVERSE 3,6600 14:37 600 3.65 0.00 % 572 3.6550 3.6800 300 13 47 [+]
TALEX 18,5000 09:03 2 18.50 0.00 % 10 18.3000 18.5000 154 0 0 [+]
TARCZYNSKI 121,5000 14:32 1 121.50 0.41 % 5 121.0000 121.5000 8 0 1 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 89.0000 90.0000 6 0 0 [+]
TAURONPE 11,1500 15:07 1010 11.00 0.86 % 7935 11.1350 11.1550 997 912 10 141 [+]
TENDERHUT 5,7800 14:57 972 5.78 0.00 % 974 5.7400 5.7800 974 2 12 [+]
TERMOREX 0,7000 09:57 15 0.70 0.00 % 655 0.6900 0.7000 2788 0 0 [+]
TESGAS 1,9000 13:22 392 1.96 -2.56 % 1584 1.9000 1.9500 318 1 1 [+]
TEXT 36,5000 15:05 45 36.50 0.50 % 138 36.4400 36.5000 41 23 837 [+]
TORPOL 64,2000 15:07 30 63.60 1.90 % 220 64.2000 64.5000 30 30 1 922 [+]
TOYA 9,5000 15:05 10 9.51 -0.42 % 1228 9.4700 9.5000 5635 49 470 [+]
TRAKCJA 4,5000 15:02 200 4.54 -0.88 % 127 4.4950 4.5000 2944 321 1 427 [+]
TRANSPOL 5,8000 14:57 700 5.40 7.41 % 2 5.8000 5.9000 56805 68 391 [+]
TSGAMES 102,8000 14:57 1 103.80 0.00 % 73 102.6000 103.4000 111 6 569 [+]
ULMA 60,0000 09:01 1 60.00 0.00 % 69 58.5000 60.0000 101 0 0 [+]
ULTGAMES 13,5000 14:04 50 14.00 -3.23 % 1 13.4500 13.5000 1160 3 45 [+]
UNIBEP 16,0000 15:02 10 16.05 -0.62 % 100 15.9500 16.0000 20 8 124 [+]
UNICREDIT 312,0000 11:20 17 312.00 1.48 % 2000 310.5500 312.0000 53 0 6 [+]
UNIMOT 133,2000 15:07 5 131.00 2.78 % 31 133.2000 133.6000 226 6 797 [+]
URTESTE 58,2000 14:25 6 55.00 6.20 % 6 52.4000 58.2000 15 0 20 [+]
VERCOM 114,6000 15:06 2 113.60 2.32 % 54 114.4000 115.2000 72 22 2 444 [+]
VIGOSYS 495,0000 14:54 1 499.00 -0.20 % 28 492.0000 495.0000 20 0 62 [+]
VINDEXUS 13,6000 14:58 3 14.00 -2.86 % 43 13.6000 13.6500 43 19 264 [+]
VIVID 0,6940 14:21 109 0.70 -2.25 % 1239 0.6940 0.7120 3155 6 4 [+]
VOTUM 46,8000 14:56 38 47.25 0.00 % 200 46.7000 46.8000 303 3 148 [+]
VOXEL 136,8000 14:53 1 136.60 -0.15 % 207 136.0000 136.8000 35 1 141 [+]
VRGSA 4,9900 15:00 93 5.00 -1.38 % 150 4.9800 5.0000 6974 25 125 [+]
WARIMPEX 2,3600 15:03 20 2.34 -0.84 % 430 2.3400 2.3600 1031 2 4 [+]
WASKO 4,0200 15:07 200 4.14 -3.13 % 1500 4.0000 4.0900 8908 19 77 [+]
WAWEL 840,0000 13:40 1 840.00 0.00 % 10 836.0000 844.0000 25 0 13 [+]
WIELTON 6,0600 15:02 1 6.10 0.00 % 5 6.0400 6.0600 1590 64 389 [+]
WIKANA 7,8000 14:40 1 7.75 0.00 % 298 7.5000 7.8000 2371 0 2 [+]
WIRTUALNA 58,6000 15:07 6 55.10 6.55 % 42 58.4000 58.6000 705 32 1 851 [+]
WITTCHEN 17,6200 15:01 21 17.74 0.92 % 237 17.6000 17.6200 39 13 235 [+]
WOODPCKR 4,1800 14:52 50 4.10 2.45 % 587 4.1000 4.1800 314 5 21 [+]
XPLUS 2,3800 13:30 2024 2.40 -0.83 % 213 2.3700 2.4000 300 4 11 [+]
XTB 87,6600 15:07 2 87.58 0.44 % 181 87.6200 87.6600 347 122 10 664 [+]
XTPL 66,2000 15:05 30 70.10 -5.83 % 48 65.7000 66.2000 33 7 521 [+]
YARRL 5,8000 11:10 50 5.88 -1.36 % 10 5.8200 5.8800 139 0 2 [+]
ZABKA 22,1900 15:07 1008 22.20 -0.05 % 19058 22.1800 22.1900 13213 12 045 267 272 [+]
ZAMET 0,8160 14:36 352 0.81 0.99 % 333 0.8100 0.8160 788 17 14 [+]
ZEPAK 18,6400 14:50 50 18.80 0.22 % 1002 18.6200 18.6400 300 1 21 [+]
ZREMB 10,9000 14:57 1 11.40 -3.02 % 190 10.8600 10.9800 3247 61 666 [+]
ZUE 12,1500 14:12 100 12.10 0.41 % 439 12.0500 12.1500 718 3 41 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG127566.0+1.33%15:07
WIG203475.7+1.60%15:22
WIG20 Fut3487.0+1.66%15:07
WIG20USD969.6+1.38%15:07
mWIG408876.9+0.60%15:07
sWIG8031069.1+0.29%15:07
 Notowania Świat
Dow49174.5+0.76%02-24
SP500 Fut6934.5+0.45%15:12
Nikkei58583.1+2.20%7:45
DAX25151.3+0.66%15:07
Ropa WTI65.8+0.30%15:22
Złoto5184.6+0.79%15:22
 Notowania Waluty
EUR/PLN4.22152+0.12%15:22
CHF/PLN4.62755+0.02%15:22
USD/PLN3.58330+0.07%15:22
EUR/USD1.17811+0.06%15:22
GBP/USD1.35166+0.16%15:22
USD/JPY156.663+0.53%15:22
Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
Wzrosty Spadki Staty
RAFAMET 71.00 12.70%
ODLEWNIE 18.90 8.62%
TRANSPOL 5.80 7.41%
WIRTUALNA 58.60 6.55%
KGHM 342.20 6.31%
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