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 2,4700 17:00 12 2.48 -0.40 % 304 2.4500 2.4700 2569 6 15 [+]
11B 186,0000 17:01 18 185.00 1.31 % 21 185.5000 186.0000 187 8 1 420 [+]
3RGAMES 0,8840 17:00 477 0.85 4.00 % 48 0.8720 0.8840 2960 135 118 [+]
4MASS 4,7000 16:49 1 4.63 1.73 % 500 4.6650 4.7000 2153 38 180 [+]
ABPL 96,2000 17:00 69 97.00 -1.33 % 90 96.2000 96.8000 25 1 139 [+]
ACAUTOGAZ 27,2000 17:00 9 28.10 -3.20 % 321 27.0000 27.2000 58 19 497 [+]
ACTION 26,5000 17:00 5 27.00 -1.85 % 9 26.5000 26.5500 5 9 248 [+]
ADIUVO 0,8320 16:35 160 0.86 -3.26 % 11357 0.8320 0.8360 2851 8 7 [+]
AGORA 9,4000 17:03 3686 9.44 -0.42 % 3400 9.4000 9.4800 488 15 139 [+]
AGROTON 5,0000 17:00 8 5.00 -1.19 % 150 4.8800 5.0000 958 0 0 [+]
AIGAMES 0,9100 15:58 1250 0.91 0.22 % 3530 0.8860 0.9100 2316 2 1 [+]
AILLERON 19,9600 17:00 22 19.80 0.81 % 12 19.9600 20.0000 1177 3 54 [+]
AIRWAY 0,4150 17:00 7005 0.42 -0.48 % 79995 0.4150 0.4180 1600 274 112 [+]
ALIOR 102,7000 17:00 362 101.90 0.29 % 722 102.6500 102.7000 1638 300 30 671 [+]
ALLEGRO 36,3000 17:00 894 36.19 -0.29 % 90 36.2900 36.3000 25180 1 001 36 291 [+]
ALTA 2,1200 16:34 197 2.12 -2.75 % 686 2.1200 2.1600 1990 1 2 [+]
ALTUSTFI 1,8950 16:45 10 1.96 -5.25 % 1010 1.8200 1.8750 30 19 36 [+]
AMBRA 21,7500 16:45 16 21.80 -0.23 % 417 21.7500 21.9000 124 3 75 [+]
AMICA 59,7000 16:35 1 60.40 -0.83 % 90 59.7000 60.0000 1 1 61 [+]
AMREST 15,3000 17:00 663 15.18 0.92 % 2299 15.3000 15.3200 1 115 1 758 [+]
ANSWEAR 28,7000 16:43 15 29.20 -1.71 % 490 28.8000 29.1000 162 6 178 [+]
APATOR 21,2500 17:00 80 21.15 1.43 % 111 20.8500 21.2500 31 36 764 [+]
APLISENS 19,2500 17:00 2 19.25 -2.04 % 4 19.1000 19.2500 2388 0 0 [+]
APSENERGY 2,5900 17:00 434 2.46 5.28 % 400 2.5300 2.5900 384 18 45 [+]
ARCHICOM 49,5000 17:00 5 49.00 1.02 % 30 49.0000 49.5000 329 0 24 [+]
ARCTIC 11,6000 17:00 172 11.40 1.75 % 163 11.6000 11.6200 445 26 294 [+]
ARTIFEX 15,4800 15:38 75 15.54 1.84 % 964 15.2800 15.4600 899 1 10 [+]
ASBIS 28,2000 17:01 350 28.74 -1.33 % 270 28.2000 28.2600 3 114 3 261 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 200 PKC PKC 46953 0 0 [+]
ASSECOBS 88,8000 16:29 2 89.00 0.68 % 3 88.4000 88.8000 81 1 114 [+]
ASSECOPOL 206,6000 17:02 8 207.40 -0.19 % 138 206.6000 206.8000 167 69 14 097 [+]
ASSECOSEE 77,0000 17:00 1 77.90 -1.03 % 80 76.2000 77.0000 49 1 98 [+]
ASTARTA 48,3000 17:04 22 48.65 -3.40 % 43 48.2500 48.3000 23 12 570 [+]
ATAL 58,3000 17:00 50 59.40 -1.19 % 249 58.2000 58.3000 115 4 220 [+]
ATENDE 3,1900 16:27 400 3.22 0.00 % 298 3.1900 3.2000 5323 15 49 [+]
ATLANTAPL 16,2000 12:54 1 15.60 3.18 % 500 15.8000 16.1000 200 2 27 [+]
ATLANTIS 2,1500 17:00 1 2.11 -0.92 % 1326 2.1100 2.1500 666 0 0 [+]
ATMGRUPA 3,8200 16:44 150 3.81 0.79 % 25 3.8000 3.8200 2581 3 11 [+]
ATREM 41,4000 17:00 78 41.60 -0.96 % 399 41.3000 41.4000 14 6 235 [+]
AUTOPARTN 20,2000 17:00 90 20.70 -2.42 % 1119 20.1500 20.3000 302 94 1 905 [+]
BBIDEVNFI 5,5500 16:43 100 5.50 1.83 % 5303 5.3500 5.5500 541 1 3 [+]
BENEFIT 3 440,0000 17:00 10 3,410.00 0.88 % 8 3435.0000 3445.0000 22 5 17 737 [+]
BEST 26,0000 15:33 25 25.80 0.00 % 123 25.8000 26.0000 961 1 21 [+]
BETACOM 5,2000 16:10 100 5.30 -1.89 % 92 5.1000 5.2000 670 4 18 [+]
BIGCHEESE 14,0200 16:09 1 14.08 1.89 % 160 13.9200 14.0200 218 1 17 [+]
BIOCELTIX 110,0000 17:02 100 106.40 1.85 % 300 110.0000 110.4000 100 5 530 [+]
BIOMAXIMA 13,8000 17:00 70 13.75 0.00 % 452 13.6000 13.8000 995 1 20 [+]
BIOTON 4,1200 17:00 6 4.05 0.00 % 5320 4.0700 4.1200 54 14 57 [+]
BLOOBER 32,5500 16:49 1 32.20 0.62 % 85 32.2000 32.5500 728 7 229 [+]
BNPPL 104,0000 17:00 13 105.00 0.00 % 730 103.5000 104.0000 498 4 443 [+]
BOGDANKA 24,0000 17:00 45 24.40 -1.84 % 14886 24.0000 24.2500 294 27 658 [+]
BOOMBIT 6,8600 17:00 45 6.94 0.29 % 299 6.6600 6.8600 1077 3 23 [+]
BORYSZEW 6,3200 16:47 69 6.36 -0.63 % 238 6.3000 6.3200 1742 46 293 [+]
BOS 10,4000 15:19 1 10.48 0.00 % 1 10.3800 10.4000 845 2 16 [+]
BOWIM 4,4700 15:44 45 4.48 -1.11 % 400 4.4500 4.4700 4591 5 24 [+]
BRAND24 59,6000 16:37 1 59.20 0.34 % 1 59.4000 59.6000 33 0 6 [+]
BUDIMEX 618,2000 17:02 5 621.00 -1.21 % 75 618.0000 618.2000 45 37 22 973 [+]
BUMECH 8,5700 16:49 83 8.58 -0.35 % 18 8.4200 8.5300 415 10 83 [+]
CAPITEA 0,4595 14:59 15 0.46 0.55 % 3000 0.4490 0.4590 7527 113 51 [+]
CAPTORTX 40,9000 16:48 31 40.80 0.49 % 25 40.9000 41.0000 883 3 132 [+]
CASPAR 3,9600 12:17 310 3.96 0.00 % 586 3.9200 3.9600 138 0 1 [+]
CAVATINA 13,9000 16:45 15 14.10 -1.42 % 385 13.9000 14.2500 25 1 13 [+]
CCC 208,5000 17:03 2 209.00 -0.24 % 6255 208.5000 208.6000 35 114 23 685 [+]
CDPROJEKT 253,3000 17:00 72 252.30 -0.20 % 38 253.3000 253.9000 122 187 47 090 [+]
CDRL 10,2000 16:28 30 10.30 0.00 % 55 10.0000 10.2000 717 0 1 [+]
CELTIC 5,9600 17:00 33 5.82 2.76 % 881 5.8000 5.9600 618 8 46 [+]
CEZ 214,0000 16:05 88 216.80 0.38 % 73 213.0000 216.0000 5 0 25 [+]
CIGAMES 2,8700 17:01 400 2.69 7.09 % 8869 2.8700 2.8800 5116 947 2 653 [+]
CLNPHARMA 24,0500 17:00 34 24.15 -0.21 % 67 24.0000 24.0500 155 8 183 [+]
CLOUD 46,7000 15:37 8 46.30 0.86 % 19 46.5000 46.7000 251 1 40 [+]
COALENERG 2,4300 17:00 89 2.50 -2.02 % 270 2.4200 2.4300 613 47 115 [+]
COGNOR 7,2500 17:01 10000 7.33 -1.23 % 500 7.2500 7.2850 612 52 379 [+]
COLUMBUS 6,7700 17:00 431 6.72 0.59 % 19 6.7400 6.7700 235 24 164 [+]
COMP 275,0000 17:00 3 258.00 6.59 % 28 274.0000 275.0000 124 2 546 [+]
COMPERIA 4,7000 12:00 1000 4.60 2.17 % 82 4.7000 4.8000 1600 5 23 [+]
COMPREMUM 0,8940 16:43 1000 0.89 -0.45 % 3636 0.8720 0.8980 2540 12 10 [+]
CORMAY 0,5000 17:00 150 0.51 0.00 % 1010 0.4990 0.5000 2490 8 4 [+]
CREEPYJAR 461,0000 17:00 7 478.00 -3.96 % 1 461.0000 466.0000 17 1 607 [+]
CREOTECH 291,5000 17:03 5 298.00 -2.18 % 20 290.5000 291.5000 92 3 1 014 [+]
CYBERFLKS 158,4000 17:00 16 161.20 -1.86 % 21 158.2000 159.4000 5 2 280 [+]
CYFRPLSAT 15,6000 17:03 200 15.86 -1.64 % 275 15.5950 15.6000 45634 656 10 245 [+]
DADELO 54,6000 17:02 11 50.80 7.06 % 9 54.4000 54.6000 189 22 1 145 [+]
DATAWALK 110,9000 17:01 43 113.78 -1.81 % 979 110.9000 111.0000 142 7 795 [+]
DBENERGY 11,5000 13:14 45 11.30 0.00 % 8 11.3000 11.5000 46 0 1 [+]
DEBICA 83,4000 17:00 3 83.10 0.12 % 58 83.0000 83.4000 226 1 68 [+]
DECORA 72,2000 16:46 15 74.60 -3.22 % 1 72.4000 72.6000 97 1 75 [+]
DEKPOL 72,6000 16:49 20 70.80 4.01 % 234 72.2000 72.6000 4947 3 225 [+]
DELKO 6,7800 16:45 7 6.86 -1.17 % 643 6.7800 6.8800 185 5 31 [+]
DEVELIA 8,7000 17:00 4 8.38 3.82 % 2016 8.6000 8.7000 3630 165 1 420 [+]
DGA 19,2000 12:18 50 18.35 -2.78 % 5 19.0000 19.1000 250 0 2 [+]
DIAG 177,0000 17:01 20 172.00 2.79 % 19 176.9000 177.0000 2525 45 7 860 [+]
DIGITANET 83,7000 17:00 16 84.40 -0.95 % 6 81.5000 83.7000 186 7 582 [+]
DINOPL 512,0000 17:00 299 500.00 2.42 % 2 511.2000 512.0000 2673 245 123 869 [+]
DMGROUP 3,6300 17:00 2 3.71 -1.63 % 2319 3.6100 3.6300 6145 4 16 [+]
DOMDEV 242,0000 17:04 3 238.00 0.62 % 138 239.5000 242.0000 77 2 379 [+]
DRAGOENT 21,9000 16:15 2 21.40 -0.45 % 8 21.5000 21.9000 29 1 11 [+]
ECHO 5,3600 17:00 6 5.30 1.13 % 10 5.3200 5.3600 31 7 36 [+]
EDINVEST 6,1000 14:27 2 6.10 0.00 % 37 5.9000 6.1000 1597 0 0 [+]
ELEKTROTI 49,0000 17:04 35 48.40 1.87 % 47 48.8000 49.0000 3290 12 596 [+]
ELKOP 2,4700 16:15 1 2.48 -0.40 % 600 2.4000 2.4700 746 4 11 [+]
EMC 11,0000 17:00 2 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ENEA 19,6400 17:00 15 19.76 -0.81 % 1078 19.6400 19.7600 30 67 1 326 [+]
ENELMED 20,0000 17:00 2 20.00 0.00 % 50 19.9000 20.0000 7589 0 7 [+]
ENERGA 12,6600 17:00 1465 12.54 0.64 % 2 12.6200 12.6600 967 47 586 [+]
ENERGOINS 2,2100 16:41 281 2.21 -0.45 % 133 2.1800 2.2000 2790 2 4 [+]
ENTER 56,4000 17:04 7 57.80 -1.05 % 392 56.0000 56.4000 45 4 207 [+]
EQUNICO 0,7420 13:21 25 0.77 -3.39 % 2800 0.7360 0.7420 2850 6 4 [+]
ERBUD 33,8000 17:00 23 34.00 0.00 % 66 33.8000 33.9000 20 2 81 [+]
ERG 47,6000 17:00 2 0.00 0.00 % 170 46.0000 47.6000 294 0 0 [+]
ESOTIQ 38,1000 16:48 16 36.70 3.81 % 35 37.6000 38.1000 482 7 243 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
EUCO 4,6000 17:00 107 4.48 2.68 % 220 4.5100 4.6000 2593 106 468 [+]
EUROCASH 8,3400 17:02 320 8.38 -0.48 % 180 8.3400 8.3450 2 120 1 000 [+]
EUROHOLD 2,7800 10:21 20 2.78 0.00 % 1000 2.6600 2.8600 265 0 0 [+]
EUROTEL 23,7000 16:26 8 24.10 -1.66 % 202 23.7000 24.0000 282 3 67 [+]
FABRITY 28,2000 17:00 59 28.80 -2.08 % 152 28.2000 28.5000 137 0 7 [+]
FASING 12,0000 15:00 376 12.00 0.00 % 660 11.6000 12.0000 24 0 5 [+]
FEERUM 12,6500 17:00 2 12.65 0.00 % 37 12.5000 12.6500 97 1 8 [+]
FERRO 35,4000 17:00 9 36.60 -4.32 % 656 35.4000 35.6000 30 36 1 308 [+]
FMG 119,5000 16:33 1 119.50 -0.42 % 7 119.0000 120.0000 15 0 34 [+]
FON 0,7600 12:23 4002 0.00 0.00 % 700 0.8000 PKC 2013 0 0 [+]
FORTE 30,2000 17:00 2 30.10 1.00 % 8 30.2000 30.3000 1090 2 45 [+]
GAMEOPS 15,7000 17:00 38 16.00 -1.13 % 422 15.7000 16.0000 8 4 66 [+]
GAMFACTOR 6,9000 16:47 300 6.98 -1.15 % 91 6.9000 6.9200 1313 12 79 [+]
GENOMTEC 6,5000 16:44 173 6.36 2.20 % 200 6.4500 6.5000 1892 7 46 [+]
GETIN 0,5400 17:01 2233 0.56 -1.82 % 91041 0.5400 0.5430 545 1 543 831 [+]
GIGROUP 2,0500 14:02 40 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
GOBARTO 25,0000 10:44 4 25.00 4.17 % 10 24.7000 24.9000 100 0 1 [+]
GPW 53,7000 17:01 42 51.40 4.27 % 501 53.7000 53.7500 100 133 7 041 [+]
GREENX 1,9600 17:01 535 1.85 6.00 % 28460 PKC 1.9600 14122 618 1 178 [+]
GRENEVIA 2,6900 17:00 131 2.71 -0.37 % 4606 2.6600 2.6900 16211 47 125 [+]
GRODNO 9,6000 16:21 89 9.94 -3.03 % 111 9.6000 9.6200 2 17 163 [+]
GRUPAAZOTY 19,4800 17:03 29 19.30 0.72 % 258 19.4700 19.4800 571 230 4 456 [+]
GTC 4,2600 17:00 200 4.25 -0.93 % 100 4.2100 4.2600 1533 7 30 [+]
HANDLOWY 111,6000 17:00 26 111.80 -0.18 % 80 111.4000 111.8000 10 21 2 344 [+]
HARPER 6,5400 17:00 2182 6.64 -1.51 % 21 6.5400 6.6800 150 7 48 [+]
HELIO 26,9000 16:43 59 26.90 2.28 % 310 26.5000 26.9000 732 0 8 [+]
HERCULES 1,2950 10:42 30 1.31 -0.77 % 2750 1.2550 1.2950 2170 3 4 [+]
HUUUGE 19,2600 17:00 1 19.38 -0.21 % 1928 19.0400 19.2600 6449 14 266 [+]
HYDROTOR 20,5000 16:14 1 20.80 -1.44 % 12 20.4000 20.5000 99 0 1 [+]
IBSM 73,4000 11:13 1 73.40 -1.08 % 2 71.2000 73.4000 8 0 0 [+]
IDMSAPL 0,5500 13:42 16 0.00 0.00 % 74 0.5900 0.5950 2059 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 5 5.0500 PKC 5359 0 0 [+]
IFIRMA 29,4500 17:04 1 29.30 -0.17 % 52 29.0000 29.4500 285 2 51 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2195 0 0 [+]
IMCOMPANY 27,0000 16:39 12 27.00 0.00 % 31 27.0000 27.2000 425 1 30 [+]
IMMOBILE 3,4600 17:00 1 3.64 -3.08 % 128 3.3900 3.4600 1423 85 285 [+]
IMPERA 1,4000 17:00 753 1.30 12.00 % 4408 1.3200 1.4000 5247 298 429 [+]
IMS 3,5000 16:46 29 3.58 -0.85 % 720 3.4500 3.5000 906 133 450 [+]
INC SA 2,0200 16:49 255 2.02 0.00 % 4500 1.9250 2.0200 5707 102 201 [+]
INGBSK 331,0000 17:00 1 327.00 -0.15 % 20 331.0000 331.5000 56 3 1 073 [+]
INPRO 7,2500 17:00 1 7.25 -0.68 % 79 6.9000 7.2500 32 1 4 [+]
INSTALKRK 41,0000 15:26 3 41.00 -0.73 % 91 40.8000 41.0000 244 1 27 [+]
INTERBUD 2,1400 15:42 1315 2.10 0.00 % 449 2.0700 2.1300 1000 4 7 [+]
INTERCARS 579,0000 17:00 7 593.00 -2.85 % 5 576.0000 579.0000 96 5 2 857 [+]
INTERSPPL 0,3580 13:21 70 0.37 -3.24 % 850 0.3590 0.3710 1900 15 6 [+]
INTROL 7,2800 17:00 2 7.00 2.54 % 215 7.1800 7.3000 20 3 25 [+]
IPOPEMA 2,9100 15:48 374 2.84 1.75 % 5030 2.8500 2.9000 700 1 4 [+]
IZOLACJA 3,8200 17:00 2 3.76 1.60 % 782 3.7000 3.8200 991 5 19 [+]
IZOSTAL 2,8600 17:01 300 2.88 1.06 % 350 2.8400 2.8600 2110 240 691 [+]
JRHOLDING 5,0000 12:04 1000 5.00 0.00 % 180 4.8400 5.0000 18675 2 11 [+]
JSW 26,8000 17:04 100 26.90 -1.22 % 1379 26.8000 26.8400 45 413 11 145 [+]
JWWINVEST 3,0700 16:19 95 3.10 -0.97 % 376 3.0100 3.0800 200 7 21 [+]
KCI 0,9160 16:47 15 0.91 0.22 % 10221 0.9040 0.9160 18976 17 15 [+]
KERNEL 18,1000 17:00 6 17.98 1.46 % 15000 18.0000 18.1000 1210 4 79 [+]
KETY 903,5000 17:00 3 913.50 -1.09 % 114 902.0000 904.0000 16 5 4 091 [+]
KGHM 135,9000 17:02 130 136.90 -1.38 % 4230 135.8500 135.9000 10241 336 45 764 [+]
KGL 14,4000 09:00 1 14.40 2.13 % 85 13.9000 14.2000 100 0 0 [+]
KINOPOL 18,5000 17:00 124 18.40 0.54 % 302 18.4500 18.5000 1541 9 174 [+]
KOGENERA 63,2000 17:00 5 63.40 -0.32 % 75 62.6000 63.2000 204 5 306 [+]
KOMPAP 26,0000 10:43 16 27.00 -3.70 % 900 26.0000 27.0000 375 0 2 [+]
KOMPUTRON 5,3800 15:17 31 5.30 1.51 % 489 5.2600 5.3600 5 2 8 [+]
KPPD 30,6000 11:01 10 30.60 -0.65 % 39 30.6000 31.4000 7 0 0 [+]
KRAKCHEM 0,9440 11:11 58 0.94 0.43 % 11 0.9240 0.9400 500 2 2 [+]
KRKA 900,0000 17:00 74 834.00 7.91 % 5 822.0000 900.0000 929 0 229 [+]
KRUK 411,8000 17:00 20 414.00 -0.53 % 500 411.0000 412.0000 596 27 10 944 [+]
KRVITAMIN 10,0000 11:18 2000 10.00 -0.50 % 283 9.9800 10.1000 200 2 20 [+]
KSGAGRO 2,9300 15:07 286 3.00 -1.68 % 478 2.9200 2.9500 1507 5 14 [+]
LARQ 1,7550 09:10 2 1.76 0.00 % 334 1.6450 1.7900 648 0 0 [+]
LENA 2,8300 15:01 500 2.78 1.80 % 5 2.8000 2.8300 1085 1 1 [+]
LENTEX 7,8200 13:54 100 7.80 0.26 % 113 7.8000 7.8200 300 0 4 [+]
LESS 0,2410 17:00 2 0.24 0.42 % 290 0.2400 0.2410 58 50 12 [+]
LIBET 1,3600 16:17 200 1.42 -4.23 % 5144 1.3600 1.4200 1309 3 4 [+]
LOKUM 22,2000 15:38 10 22.30 -0.45 % 51 21.7000 22.2000 4 0 1 [+]
LPP 16 105,0000 17:02 3 16,170.00 -0.28 % 10 16105.0000 16110.0000 13 3 46 748 [+]
LSISOFT 26,0000 17:00 1 26.00 0.00 % 400 25.4000 26.0000 683 10 257 [+]
LUBAWA 9,1800 17:00 25 9.34 -1.71 % 1200 9.1750 9.1800 3073 150 1 385 [+]
MABION 9,5700 17:00 100 9.63 -0.62 % 293 9.5700 9.6500 130 54 519 [+]
MAKARONPL 19,5800 17:00 4 19.58 0.41 % 2 19.4200 19.5800 305 1 23 [+]
MANGATA 64,8000 14:49 33 67.20 -1.22 % 1 65.2000 65.4000 1 0 20 [+]
MARVIPOL 7,6000 17:00 343 7.58 0.00 % 251 7.6000 7.6200 175 1 11 [+]
MAXCOM 6,3800 17:00 2 6.40 -0.31 % 12 6.2800 6.4000 536 5 29 [+]
MBANK 877,0000 17:00 59 855.00 1.98 % 262 871.6000 877.4000 1 20 17 802 [+]
MBWS 13,0000 11:25 19 0.00 0.00 % 103 12.5000 19.6000 150 0 0 [+]
MCI 28,7000 16:07 307 29.10 -1.37 % 595 28.7000 29.0000 909 1 33 [+]
MDIENERGIA 1,1100 15:40 1 1.10 0.91 % 2022 1.1100 1.1150 1912 6 6 [+]
MEDICALG 33,5000 17:00 136 33.00 1.06 % 3 33.3000 33.5000 291 31 1 032 [+]
MEDINICE 8,0000 17:04 500 7.80 1.91 % 100 8.0000 8.0200 500 16 130 [+]
MENNICA 30,9000 17:00 1 30.90 0.00 % 155 30.6000 30.9000 320 1 20 [+]
MERCATOR 47,9000 17:00 60 48.25 -0.83 % 92 47.8000 47.9000 250 3 159 [+]
MERCOR 26,0000 17:00 12 26.00 0.00 % 500 25.8000 26.0000 106 1 18 [+]
MEXPOLSKA 3,7000 17:00 2 3.69 -0.54 % 1800 3.6500 3.7000 9480 0 1 [+]
MFO 34,3000 16:45 20 35.00 0.88 % 100 33.6000 34.3000 77 2 57 [+]
MILKILAND 1,9800 16:09 376 1.97 0.51 % 124 1.9800 1.9900 10 8 17 [+]
MILLENNIUM 15,0900 17:03 1107 14.90 0.94 % 6274 15.0900 15.1000 4176 713 10 687 [+]
MIRACULUM 0,8500 17:00 10 0.85 -0.93 % 60 0.8440 0.8500 1955 7 6 [+]
MIRBUD 14,4000 17:02 137 14.02 2.27 % 1000 14.3000 14.4000 3642 91 1 283 [+]
MLPGROUP 80,0000 09:00 20 80.00 -0.99 % 17 80.0000 80.6000 18 0 2 [+]
MLSYSTEM 16,8600 17:00 250 16.50 0.24 % 1562 16.8600 16.8800 2 11 191 [+]
MOBRUK 292,5000 17:00 16 294.00 -0.51 % 49 292.5000 295.0000 82 12 3 638 [+]
MOJ 1,4500 14:50 51 0.00 0.00 % 6508 1.3500 1.4500 8139 0 0 [+]
MOL 32,9000 16:35 100 32.80 0.61 % 1 32.2200 32.9600 96 10 345 [+]
MOLECURE 7,9300 17:00 98 7.22 10.29 % 1000 7.9100 7.9300 1418 251 1 891 [+]
MONNARI 5,0800 17:00 8 5.06 0.40 % 792 5.0200 5.0800 3591 2 10 [+]
MOSTALPLC 15,2500 16:02 2 15.20 2.35 % 111 15.0000 15.2500 48 0 2 [+]
MOSTALWAR 7,9200 17:00 5 7.94 -2.22 % 3 7.8800 7.9200 204 5 42 [+]
MOSTALZAB 6,0300 17:03 333 6.00 0.84 % 2002 6.0000 6.0400 1832 14 82 [+]
MOVIEGAMES 13,8600 17:00 25 14.06 -1.56 % 1 13.5400 13.8600 91 19 255 [+]
MURAPOL 40,6000 17:00 50 40.90 -0.25 % 450 40.6000 41.0000 98 16 637 [+]
MUZA 12,8000 10:24 1 0.00 0.00 % 40 12.8500 13.1000 140 0 0 [+]
MWTRADE 3,3800 16:30 10 3.32 0.00 % 500 3.3000 3.3800 7015 0 0 [+]
NANOGROUP 2,5800 17:00 700 2.59 1.18 % 10 2.5750 2.5800 961 15 38 [+]
NEPTIS 133,0000 17:00 1 135.00 0.00 % 66 128.0000 133.0000 55 0 1 [+]
NEUCA 670,0000 17:00 7 670.00 0.15 % 17 666.0000 670.0000 18 1 390 [+]
NEWAG 70,4000 17:00 40 70.60 -0.28 % 2 69.9000 70.4000 98 1 102 [+]
NEXITY 2,5000 12:46 136 2.46 4.17 % 140 2.3400 2.4000 799 3 7 [+]
NOCTILUCA 102,0000 17:00 2 101.00 0.49 % 255 100.0000 102.0000 70 0 47 [+]
NOVAVISGR 1,3300 17:00 1000 1.31 1.53 % 1000 1.3260 1.3300 900 45 60 [+]
NOVITA 94,8000 17:00 14 94.80 0.00 % 116 94.8000 95.0000 46 0 21 [+]
NTCAPITAL 0,6500 17:00 30 0.64 0.00 % 500 0.6360 0.6500 395 7 4 [+]
NTTSYSTEM 11,0000 16:37 85 10.90 1.38 % 97 10.8000 11.0000 262 1 12 [+]
ODLEWNIE 9,0000 10:32 4 9.04 -0.22 % 40 9.0400 9.0800 2830 0 0 [+]
ONDE 10,1000 17:00 5547 10.08 0.00 % 1247 10.0400 10.1800 2625 14 143 [+]
ONESANO 0,8880 16:47 53 0.91 -1.33 % 217 0.8880 0.8900 1725 8 7 [+]
OPONEOPL 93,4000 17:00 1 91.80 1.74 % 4 92.4000 93.4000 303 3 319 [+]
OPTEAM 3,9200 11:57 100 3.92 0.00 % 1015 3.7600 3.9200 1940 0 0 [+]
ORANGEPL 8,9440 17:00 215 8.99 -0.95 % 251 8.9440 8.9500 800 442 3 951 [+]
ORCOGROUP 4,7000 16:44 1 4.70 2.17 % 300 4.2800 4.7000 18999 0 0 [+]
OTLOG 14,8600 16:28 1 14.80 0.41 % 6 14.6600 14.8600 223 1 10 [+]
OTMUCHOW 5,0800 16:26 53 5.26 -3.42 % 145 5.0800 5.2400 999 1 7 [+]
PAMAPOL 2,5800 14:36 15 2.53 0.78 % 4 2.5200 2.5800 206 2 5 [+]
PANOVA 16,3000 15:01 39 16.30 0.62 % 16 16.1000 16.4000 458 0 4 [+]
PASSUS 62,6000 17:00 1 61.80 4.33 % 240 62.0000 62.6000 46 4 264 [+]
PATENTUS 3,4900 16:19 407 3.49 -1.69 % 717 3.4200 3.4900 979 4 12 [+]
PCCEXOL 2,5600 16:30 295 2.58 -0.78 % 1535 2.5600 2.5800 2000 23 60 [+]
PCCROKITA 69,9000 17:00 5 70.20 -0.71 % 30 69.9000 70.2000 130 2 127 [+]
PCFGROUP 5,0000 17:00 792 5.07 -0.40 % 389 5.0000 5.0300 11 37 184 [+]
PEKABEX 18,0000 16:43 253 17.75 1.41 % 345 17.9000 18.0000 4171 18 317 [+]
PEKAO 202,6000 17:01 50 201.90 0.30 % 278 202.5000 202.6000 405 596 120 528 [+]
PEPCO 22,4400 17:00 109 22.12 0.49 % 451 22.4300 22.4400 16143 1 213 27 191 [+]
PEPEES 0,9650 15:53 20 0.99 -2.03 % 30 0.9650 0.9700 20 1 1 [+]
PGE 12,5200 17:01 400 12.50 -0.40 % 101 12.5100 12.5250 8168 2 085 25 964 [+]
PGFGROUP 0,5220 17:00 700 0.53 -0.38 % 180 0.5020 0.5220 2300 39 20 [+]
PHARMENA 3,5400 16:30 500 3.54 0.00 % 3 3.5300 3.5400 1395 3 10 [+]
PHN 10,0000 15:59 165 9.98 0.20 % 1565 9.9600 10.0000 235 61 608 [+]
PHOTON 3,1700 17:00 2 3.01 2.59 % 97 3.1300 3.1700 498 20 63 [+]
PKNORLEN 83,2100 17:04 25 84.60 -2.11 % 220 83.2000 83.2100 3806 3 068 254 907 [+]
PKOBP 82,3800 17:02 100 82.34 0.12 % 338 82.3800 82.4000 5941 2 282 187 376 [+]
PKPCARGO 15,9300 17:00 208 16.45 -2.03 % 422 15.9300 16.0000 2500 62 986 [+]
PLAYWAY 280,0000 17:00 2 283.00 -1.06 % 131 278.0000 280.0000 110 1 275 [+]
PLAZACNTR 3,0000 17:00 74 3.07 -1.48 % 331 2.9250 3.0000 195 76 232 [+]
POINTGROUP 2,3200 09:35 7 2.32 2.65 % 100 2.2200 2.3100 6000 0 0 [+]
POLENERGIA 59,0000 17:00 196 58.80 0.00 % 4 59.0000 59.2000 313 2 117 [+]
POLICE 9,0600 15:11 27 9.06 1.80 % 50 8.9200 9.0400 200 2 18 [+]
POLIMEXMS 4,8000 17:00 213 4.83 0.52 % 10963 4.8000 4.8100 1000 334 1 611 [+]
POLTREG 32,0000 16:47 10 31.10 1.59 % 150 31.4000 32.0000 2685 0 11 [+]
POLWAX 1,5400 16:49 321 1.52 1.32 % 1000 1.5300 1.5400 544 74 112 [+]
PRAGMAINK 3,4200 09:24 5 3.42 0.00 % 425 3.4200 3.4600 20 0 0 [+]
PROCHEM 23,0000 16:46 100 22.90 0.44 % 1 23.0000 23.1000 325 0 5 [+]
PROJPRZEM 17,3000 17:00 2 16.90 2.37 % 47 16.9000 17.3000 1291 0 6 [+]
PROTEKTOR 1,0000 15:22 315 0.96 8.70 % 10000 PKC PKC 315 71 71 [+]
PTWP 108,0000 15:16 1 104.00 1.89 % 140 103.0000 106.0000 146 0 1 [+]
PULAWY 50,0000 17:00 35 50.00 -0.79 % 1 49.4000 50.0000 60 0 2 [+]
PURE 5,7900 16:49 10 5.88 -0.17 % 900 5.6600 5.6900 275 16 93 [+]
PZU 62,5000 17:03 1 62.26 0.00 % 2467 62.4800 62.5000 281 1 278 79 487 [+]
QUERCUS 11,6000 16:48 20 11.50 0.00 % 191 11.5500 11.6000 4569 6 64 [+]
RAEN 0,3390 16:49 500 0.33 2.88 % 5885 0.3390 0.3460 1000 36 12 [+]
RAFAKO 0,0125 17:04 9912 - 0 % 0 0.0000 0.0000 0 - 0 [+]
RAFAMET 71,0000 17:00 10 68.50 3.65 % 50 69.5000 71.0000 195 4 276 [+]
RAINBOW 128,2000 17:00 1 129.80 -0.93 % 3 128.2000 128.5000 268 31 3 971 [+]
RANKPROGR 4,9300 17:00 3 4.95 -0.30 % 487 4.8700 4.9300 191 9 45 [+]
RAWLPLUG 16,2000 15:16 2 16.20 1.25 % 176 16.0000 16.2000 20 0 1 [+]
REDAN 0,0500 11:00 23000 0.00 0.00 % 20000 0.0480 PKC 10130 0 0 [+]
RELPOL 5,1200 14:15 153 5.16 -0.78 % 150 5.1400 5.1600 58 2 8 [+]
REMAK 13,0000 16:35 150 13.00 1.17 % 98 12.8500 13.0000 127 1 9 [+]
RENDER 82,0000 16:39 1 82.00 0.24 % 3 80.4000 82.0000 61 0 6 [+]
ROPCZYCE 27,2000 17:00 120 27.20 0.00 % 77 26.9000 27.2000 410 0 12 [+]
RYVU 30,9500 17:04 100 31.30 -1.12 % 127 30.8500 30.9500 249 11 349 [+]
SANOK 23,2000 16:45 200 23.40 0.00 % 979 22.9000 23.3000 73 3 61 [+]
SANPL 537,6000 17:00 7 538.60 0.11 % 84 537.2000 537.6000 50 45 24 361 [+]
SANTANDER 32,4000 15:10 37 32.12 0.78 % 56 32.2100 32.9000 200 3 104 [+]
SANWIL 1,3100 17:00 375 1.42 -8.39 % 5750 1.3100 1.4050 120 32 43 [+]
SCPFL 160,0000 16:49 9 158.80 0.88 % 8 158.4000 160.0000 49 0 30 [+]
SECOGROUP 29,0000 15:35 62 0.00 0.00 % 345 28.0000 29.0000 943 0 0 [+]
SEKO 8,4000 17:00 96 8.46 -0.94 % 511 8.4000 8.4600 359 7 56 [+]
SELENAFM 35,4000 16:49 1 35.60 0.28 % 165 35.3000 35.8000 16 1 39 [+]
SELVITA 35,7000 17:02 16 36.60 -0.83 % 905 35.7000 35.8000 1340 65 2 333 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,4840 17:00 102 0.46 4.09 % 5800 0.4720 0.4840 3593 136 65 [+]
SHOPER 48,4000 17:00 4 48.40 0.21 % 51 48.1000 48.4000 2114 5 256 [+]
SILVANO 5,3200 17:00 1 5.32 -2.92 % 129 5.3200 5.4000 42 0 0 [+]
SIMFABRIC 1,6940 17:00 50 1.70 -0.12 % 161 1.6600 1.6940 360 10 17 [+]
SKARBIEC 27,9000 16:34 11 27.30 2.20 % 496 27.5000 27.9000 189 1 30 [+]
SKYLINE 1,5300 10:42 450 1.53 0.00 % 1000 1.5400 1.5800 1400 0 1 [+]
SNIEZKA 78,8000 17:00 3 80.80 -2.23 % 98 78.8000 79.8000 4 1 56 [+]
SONEL 17,7000 16:02 2100 17.40 1.72 % 1 17.4000 17.8000 112 3 49 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 620,0000 16:24 5 612.00 1.31 % 3 618.0000 628.0000 5 0 56 [+]
STALEXP 3,1400 16:48 393 3.13 1.45 % 23 3.1350 3.1400 1124 19 58 [+]
STALPROD 250,0000 17:00 1 249.00 0.00 % 66 249.0000 250.0000 47 0 17 [+]
STALPROFI 8,6400 17:00 291 8.66 -0.46 % 170 8.5600 8.6600 229 10 84 [+]
STAPORKOW 3,1200 17:00 50 3.12 1.96 % 3021 3.0000 3.1200 2396 3 8 [+]
SUNEX 7,3800 16:48 80 7.36 -0.27 % 866 7.3700 7.3800 300 0 3 [+]
SYGNITY 115,0000 16:48 14 115.00 0.00 % 2 114.5000 115.5000 21 2 202 [+]
SYNEKTIK 213,8000 17:04 7 213.80 1.81 % 7 213.6000 213.8000 624 12 2 495 [+]
SYNTHAVERSE 5,0200 17:00 58 5.02 0.00 % 36 5.0200 5.0300 195 27 133 [+]
TALEX 20,8000 09:11 2 20.80 0.00 % 15 20.0000 20.8000 389 0 0 [+]
TARCZYNSKI 122,5000 16:44 1 122.00 0.00 % 10 121.5000 122.0000 1 0 60 [+]
TATRY MOUNTAIN 92,0000 10:26 22 91.50 0.55 % 681 92.0000 94.5000 45 0 5 [+]
TAURONPE 8,7040 17:02 130 8.64 -0.57 % 4 8.6980 8.7240 500 651 5 660 [+]
TENDERHUT 6,2400 09:06 1 0.00 0.00 % 20 6.1400 6.2600 20 0 0 [+]
TERMOREX 0,7150 09:39 100 0.00 0.00 % 538 0.7050 0.7150 370 0 0 [+]
TESGAS 2,2700 16:37 218 2.26 0.44 % 460 2.2200 2.2700 2551 0 1 [+]
TEXT 58,3000 17:02 20 58.00 0.17 % 2 58.1500 58.3000 145 17 1 008 [+]
TORPOL 40,0000 17:00 13 39.80 0.38 % 59 39.8000 40.0000 108 12 471 [+]
TOWERINV 2,3500 17:00 162 0.00 0.00 % 385 PKC PKC 1940 0 0 [+]
TOYA 10,1000 17:00 130 10.14 -2.32 % 3248 10.1000 10.1800 105 42 424 [+]
TRAKCJA 2,1950 17:02 950 2.21 -0.23 % 24186 2.1950 2.2000 1135 32 70 [+]
TRANSPOL 4,1000 17:00 500 4.10 1.23 % 105 4.1000 4.1100 2434 3 12 [+]
TSGAMES 81,0000 17:03 40 80.00 1.25 % 92 81.0000 81.1000 196 16 1 309 [+]
ULMA 61,0000 09:00 1 61.00 2.52 % 16 60.0000 61.0000 289 0 0 [+]
ULTGAMES 11,7000 16:48 1350 11.80 -0.85 % 3 11.7000 11.8000 30 5 61 [+]
UNIBEP 11,5000 16:24 3 11.60 0.00 % 1097 11.4000 11.5500 230 7 75 [+]
UNICREDIT 258,0000 13:42 200 0.00 0.00 % 2 261.5000 265.0000 9 0 0 [+]
UNIMOT 152,6000 17:00 24 154.80 -0.52 % 444 152.0000 152.6000 76 11 1 634 [+]
URTESTE 54,0000 15:48 7 51.60 5.06 % 20 52.6000 53.4000 209 1 36 [+]
VERCOM 121,0000 17:00 11 119.60 1.17 % 200 120.0000 121.0000 371 2 277 [+]
VIGOSYS 455,0000 17:00 22 455.00 0.22 % 2 452.0000 455.0000 18 1 413 [+]
VINDEXUS 12,3000 16:41 61 12.20 0.00 % 331 12.1000 12.3000 504 7 79 [+]
VIVID 0,5500 16:43 109 0.55 0.36 % 50 0.5360 0.5500 8419 14 8 [+]
VOTUM 45,6000 17:00 3 45.00 1.33 % 3 45.4500 45.6000 426 8 380 [+]
VOXEL 169,0000 17:00 20 171.00 -1.17 % 41 168.0000 169.0000 147 3 430 [+]
VRGSA 4,0600 17:00 2000 4.06 0.25 % 350 4.0500 4.0600 2666 55 225 [+]
WARIMPEX 2,5900 17:01 4000 2.63 -1.52 % 700 2.5900 2.6300 50 35 91 [+]
WASKO 1,7750 17:00 10 1.80 -2.47 % 500 1.7700 1.7750 8888 61 110 [+]
WAWEL 650,0000 09:00 1 650.00 0.31 % 1 642.0000 650.0000 7 0 3 [+]
WIELTON 6,4000 17:04 3775 6.42 -0.62 % 2962 6.3900 6.4000 2271 130 834 [+]
WIKANA 7,2000 14:37 1 7.20 0.00 % 1090 6.9000 7.2000 2034 1 4 [+]
WIRTUALNA 76,2000 17:00 56 78.10 -1.55 % 384 76.2000 76.9000 3 17 1 304 [+]
WITTCHEN 18,3000 17:03 168 18.20 0.11 % 170 18.2000 18.3000 132 20 368 [+]
WOODPCKR 3,3900 16:43 20 3.53 -3.97 % 287 3.3900 3.4600 300 9 31 [+]
XPLUS 3,7200 16:49 5 3.79 -1.85 % 290 3.6400 3.7200 182 0 0 [+]
XTB 73,1200 17:00 4 72.76 0.27 % 657 73.1200 73.1400 4 152 11 076 [+]
XTPL 84,8000 17:00 3 84.70 0.36 % 10 82.5000 84.8000 13 1 49 [+]
YARRL 9,0000 17:00 101 8.84 1.81 % 2217 8.8800 9.0000 1479 14 130 [+]
ZABKA 21,3000 17:03 467 21.28 0.71 % 3035 21.2900 21.3000 30668 4 447 94 928 [+]
ZAMET 0,8440 17:00 2144 0.84 -0.24 % 13 0.8260 0.8440 58691 14 12 [+]
ZEPAK 24,2000 17:00 55 24.75 -2.22 % 407 24.2000 24.3500 92 19 472 [+]
ZREMB 7,5100 16:49 1 7.47 1.49 % 3093 7.4200 7.5100 254 63 469 [+]
ZUE 10,1500 17:00 90 9.88 1.91 % 564 9.8800 10.1500 210 6 56 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG108552.8-0.13%17:09
WIG202962.9-0.18%17:09
WIG20 Fut2934.0-0.17%17:02
WIG20USD817.9-0.23%17:15
mWIG408101.4-0.08%17:09
sWIG8029467.3+0.28%17:09
 Notowania Świat
Dow44901.9+0.47%22:01
Nasdaq21108.3+0.24%22:02
Nikkei41456.2-0.88%8:45
DAX24233.1-0.26%17:31
Ropa WTI65.1-1.45%22:58
Złoto3337.5-0.92%22:00
 Notowania Waluty
EUR/PLN4.24942-0.19%22:00
CHF/PLN4.55151-0.12%22:00
USD/PLN3.61841-0.16%22:00
EUR/USD1.17439-0.03%22:00
GBP/USD1.34380-0.53%22:00
USD/JPY147.619+0.35%22:00
Forum
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
Wzrosty Spadki Staty
IMPERA 1.40 12.00%
MOLECURE 7.93 10.29%
PROTEKTOR 1.00 8.70%
KRKA 900.00 7.91%
CIGAMES 2.87 7.09%
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