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 2,4200 15:48 350 2.44 -0.82 % 12 2.4200 2.4300 71 6 15 [+]
11B 171,8000 16:10 1 178.80 -2.39 % 21 171.8000 172.2000 94 18 3 147 [+]
3RGAMES 0,6940 15:20 50 0.67 0.29 % 1201 0.6860 0.6980 2560 19 13 [+]
4MASS 4,2850 16:08 20 4.34 -0.46 % 1199 4.2500 4.2850 180 17 70 [+]
ABPL 123,4000 16:07 8 122.80 0.49 % 54 123.2000 123.4000 225 37 4 552 [+]
ACAUTOGAZ 21,9000 15:06 1 21.90 0.46 % 87 21.7000 21.8000 100 1 15 [+]
ACTION 28,3000 16:06 1 28.60 -0.88 % 201 28.2500 28.3000 84 5 149 [+]
ADIUVO 0,5600 14:34 50 0.55 -6.04 % 1000 0.5600 0.5700 148 6 3 [+]
AGORA 8,6000 15:55 10 8.86 -1.83 % 710 8.6000 8.7000 533 14 123 [+]
AGROTON 4,8000 13:54 100 5.00 -4.00 % 1 4.7350 4.7950 442 3 16 [+]
AIGAMES 0,8240 10:45 300 0.82 0.00 % 200 0.8020 0.8220 200 1 0 [+]
AILLERON 17,1800 15:56 100 17.24 -1.94 % 10 17.1600 17.2000 40 5 94 [+]
AIRWAY 0,3050 14:31 9934 0.31 -2.56 % 700 0.3010 0.3065 7510 41 12 [+]
ALIOR 122,6000 16:10 9 125.75 -2.31 % 253 122.5500 122.6000 961 206 25 297 [+]
ALLEGRO 30,1150 16:10 10 29.80 0.80 % 1731 30.1050 30.1150 2995 3 483 104 978 [+]
ALTA 1,6600 15:07 64 1.60 -0.30 % 2 1.6050 1.6600 2717 6 9 [+]
ALTUSTFI 2,7100 13:51 605 2.69 -0.37 % 5 2.6900 2.7100 1 2 6 [+]
AMBRA 19,0400 16:09 76 19.26 -1.14 % 85 19.0400 19.3000 145 10 187 [+]
AMICA 51,8000 16:09 1 52.50 -2.26 % 159 51.6000 51.8000 188 7 346 [+]
AMREST 11,6800 16:03 89 11.70 -0.17 % 891 11.6800 11.7400 541 21 245 [+]
ANSWEAR 18,8800 16:09 1 17.52 7.89 % 20 18.8200 18.8800 195 204 3 624 [+]
APATOR 25,2000 16:00 2 25.45 -1.18 % 164 25.2000 25.4500 77 6 155 [+]
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 53,8000 16:05 10 51.40 3.07 % 82 53.8000 54.0000 122 201 10 818 [+]
ARCTIC 7,3300 16:10 2 7.96 -7.91 % 700 7.3000 7.3300 381 196 1 479 [+]
ARLEN 31,0000 16:03 38 31.15 0.00 % 65 30.6000 31.0000 1835 5 149 [+]
ARTIFEX 20,5000 16:10 19 21.05 -2.61 % 545 20.3000 20.5000 334 16 324 [+]
ASBIS 64,7500 16:10 21 65.00 -0.38 % 971 64.5500 64.7500 699 242 15 613 [+]
ASMGROUP 0,2750 16:10 375 0.25 9.13 % 4500 0.2660 0.2750 2625 1 672 455 [+]
ASSECOBS 79,0000 16:10 4 77.00 1.54 % 217 79.0000 79.4000 4 4 338 [+]
ASSECOPOL 192,0000 16:10 27 193.35 -0.72 % 84 191.9000 192.0500 96 183 35 207 [+]
ASSECOSEE 59,6000 15:59 8 60.40 -1.32 % 104 59.7000 59.9000 89 2 149 [+]
ASTARTA 47,5000 15:58 272 47.60 0.00 % 1490 47.4500 47.5000 376 6 263 [+]
ATAL 59,2000 16:08 5 59.30 -1.99 % 2 59.2000 59.6000 6 1 51 [+]
ATENDE 3,4900 15:50 740 3.44 0.29 % 644 3.4400 3.4900 260 28 98 [+]
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 16:05 36 63.90 -0.78 % 108 63.4000 63.6000 100 17 1 074 [+]
AUTOPARTN 22,5500 16:07 68 22.90 -0.66 % 3394 22.4500 22.5500 720 130 2 940 [+]
BBIDEVNFI 5,4000 11:57 8 5.34 0.75 % 1184 5.3400 5.4000 1743 1 6 [+]
BENEFIT 3 896,0000 16:09 2 3,924.00 -0.76 % 18 3894.0000 3900.0000 14 2 9 628 [+]
BEST 29,8000 15:51 7 29.50 1.02 % 752 29.4000 29.8000 135 5 135 [+]
BETACOM 5,0800 16:08 70 5.20 -2.31 % 1630 5.0800 5.2800 1648 1 3 [+]
BIGCHEESE 5,5200 16:06 54 5.50 0.18 % 500 5.5200 5.5900 500 3 18 [+]
BIOCELTIX 84,8000 16:02 1 86.50 -0.93 % 114 84.8000 85.5000 139 4 378 [+]
BIOMAXIMA 11,6200 16:02 4 11.56 0.52 % 224 11.5000 11.6200 114 1 7 [+]
BIOTON 4,1450 15:23 499 4.20 -1.31 % 69 4.1250 4.1450 691 8 34 [+]
BLOOBER 27,1500 16:09 1 27.05 1.31 % 3980 27.0000 27.1500 109 36 979 [+]
BNPPL 145,2000 16:10 10 146.00 -0.68 % 197 145.0000 145.2000 435 17 2 391 [+]
BOGDANKA 25,0000 16:07 149 25.15 1.83 % 400 25.0000 25.0500 572 213 5 389 [+]
BOOMBIT 6,4200 16:09 300 6.38 1.90 % 258 6.3200 6.4000 25 5 29 [+]
BORYSZEW 4,4400 16:07 4 4.53 -2.95 % 12 4.4350 4.4400 6196 285 1 263 [+]
BOS 10,2600 15:57 7 10.36 0.59 % 1 10.2000 10.2400 51 31 311 [+]
BOWIM 6,3400 15:34 288 6.52 -2.76 % 200 6.3600 6.4800 336 14 88 [+]
BUDIMEX 715,6000 16:10 2 721.60 -1.30 % 11 715.4000 716.0000 25 14 10 053 [+]
BUMECH 22,2000 16:10 40 21.82 0.91 % 60 22.2000 22.4000 345 62 1 374 [+]
CAPITAL 1,9300 16:06 582 1.76 5.46 % 3000 PKC 1.9500 2838 108 202 [+]
CAPITEA 0,5460 16:00 600 0.53 3.80 % 6982 0.5360 0.5440 4999 512 272 [+]
CAPTORTX 80,0000 16:10 187 80.60 -1.23 % 50 79.9000 80.9000 46 2 139 [+]
CASPAR 5,1000 11:37 14 5.10 -0.97 % 1701 4.8800 5.1000 2466 0 0 [+]
CAVATINA 13,6500 12:09 50 13.90 0.37 % 150 13.6000 13.9000 90 0 1 [+]
CDPROJEKT 284,3000 16:10 1 293.00 -3.00 % 264 284.3000 284.5000 241 251 72 064 [+]
CDRL 8,9000 15:58 9 8.45 5.95 % 35 8.6500 8.9000 405 33 295 [+]
CELTIC 1,7800 14:56 400 1.97 4.71 % 2 1.7600 1.7950 200 87 166 [+]
CEZ 208,6000 14:01 4 208.00 0.38 % 25 202.4000 213.0000 8 0 23 [+]
CIGAMES 3,2350 16:09 95 3.25 -0.46 % 239 3.2150 3.2350 266 180 580 [+]
CLNPHARMA 20,8500 16:02 34 21.10 -0.24 % 91 20.6000 20.8000 99 9 177 [+]
CLOUD 67,4000 15:17 6 66.60 1.20 % 10 66.4000 67.4000 72 1 36 [+]
COALENERG 2,3640 15:47 651 2.45 -3.35 % 6825 2.3640 2.3880 835 52 125 [+]
COGNOR 5,1100 16:07 932 5.25 -3.22 % 2450 5.1050 5.1250 929 368 1 890 [+]
COLUMBUS 3,6750 16:01 752 3.70 -0.94 % 2 3.6350 3.6700 350 44 162 [+]
COMP 55,4000 16:09 60 56.60 -2.46 % 111 55.3000 55.8000 41 1 73 [+]
COMPERIA 4,6000 09:00 108 0.00 0.00 % 888 4.4200 4.6000 1700 0 0 [+]
COMPREMUM 1,3000 15:47 1000 1.30 0.00 % 688 1.3000 1.3250 195 132 174 [+]
CORMAY 0,5880 16:05 310 0.58 0.00 % 7500 0.5780 0.5880 1989 118 68 [+]
CREEPYJAR 604,0000 16:00 10 606.00 -0.33 % 25 602.0000 604.0000 151 1 504 [+]
CREOTECH 671,0000 16:10 1 644.00 4.19 % 55 671.0000 674.0000 3 11 7 160 [+]
CYBERFLKS 185,6000 16:10 14 190.00 -2.32 % 45 185.5000 186.0000 10 18 3 445 [+]
CYFRPLSAT 13,5100 16:10 694 13.40 0.82 % 231 13.5100 13.5400 1344 1 908 25 660 [+]
DADELO 72,8000 16:08 89 72.50 0.41 % 26 72.5000 72.8000 391 2 125 [+]
DATAWALK 135,4000 16:09 1 137.00 -1.46 % 36 134.4000 135.4000 42 17 2 301 [+]
DBENERGY 10,0000 10:03 5 10.20 -2.44 % 5 9.9000 10.1000 10 0 0 [+]
DEBICA 84,8000 15:51 13 84.80 0.00 % 4 84.5000 84.8000 87 1 79 [+]
DECORA 78,4000 16:04 2 77.40 1.29 % 120 77.0000 78.4000 17 2 132 [+]
DEKPOL 82,2000 16:00 1 81.20 1.23 % 114 82.2000 83.0000 5 1 98 [+]
DELKO 6,3300 16:00 2 6.38 -0.78 % 395 6.3000 6.3200 998 2 16 [+]
DEVELIA 10,3200 16:06 9 10.30 -0.19 % 1273 10.3000 10.3200 2902 1 121 11 551 [+]
DGA 26,8000 13:14 2 28.50 -6.94 % 53 26.8000 27.5000 280 0 1 [+]
DIAG 149,1000 16:10 1 156.20 -3.74 % 344 148.8000 149.1000 11 127 19 164 [+]
DIGITANET 203,4000 16:10 22 210.80 -3.51 % 43 203.2000 204.6000 21 8 1 602 [+]
DINOPL 33,2300 16:11 73 34.01 -2.29 % 1609 33.2300 33.2500 2296 3 374 112 863 [+]
DMGROUP 2,4000 15:48 2 2.43 -1.23 % 1528 2.3100 2.3600 27 19 44 [+]
DOMDEV 251,0000 16:02 4 251.50 0.00 % 136 250.5000 251.0000 31 1 287 [+]
DRAGOENT 18,6000 09:29 57 19.10 -2.36 % 273 18.6000 18.9500 1 0 2 [+]
ECHO 5,3000 15:55 1000 5.29 -0.56 % 500 5.3000 5.3300 178 514 2 727 [+]
EDINVEST 9,6000 16:07 200 9.60 0.42 % 5 9.5600 9.6000 1208 0 2 [+]
ELEKTROTI 53,6000 16:10 10 53.80 -0.37 % 112 53.3000 53.6000 290 9 494 [+]
ELKOP 1,7450 14:14 6 1.79 -4.38 % 6 1.7250 1.7450 25 4 7 [+]
ENEA 22,8200 16:10 176 22.56 1.06 % 68 22.8000 22.8400 948 211 4 772 [+]
ENELMED 19,0000 14:28 7 19.00 0.53 % 138 18.9000 19.0000 284 0 5 [+]
ENERGA 19,0400 16:09 10 19.16 -1.04 % 65 19.0400 19.0800 5 11 218 [+]
ENERGOINS 2,4200 16:03 10 2.44 0.83 % 90 2.3700 2.4200 735 9 22 [+]
ENTER 57,2000 16:08 1 59.00 -2.89 % 49 56.8000 57.2000 21 8 468 [+]
EQUNICO 1,1800 09:59 200 1.18 0.00 % 450 1.1750 1.1800 5142 2 2 [+]
ERBUD 27,5000 15:03 1 28.00 -2.48 % 5 27.3000 27.5500 100 4 99 [+]
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 % 84 32.6000 33.0000 425 2 55 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
EUCO 0,5400 16:01 1000 0.65 -12.90 % 3120 0.5310 0.5460 772 788 468 [+]
EUROCASH 5,9250 16:02 331 6.05 -2.07 % 384 5.9250 5.9400 872 94 561 [+]
EUROHOLD 3,9000 15:46 300 3.86 -0.51 % 85 3.8600 3.9000 200 0 2 [+]
EUROTEL 26,4500 15:23 475 27.10 -2.22 % 1 26.5000 27.0000 111 4 96 [+]
FABRITY 25,2000 12:33 2 25.00 0.80 % 98 25.0000 25.2000 109 0 6 [+]
FASING 14,4000 16:08 521 15.00 -4.00 % 41 14.4000 15.0000 1141 3 38 [+]
FEERUM 14,3000 09:01 2 14.30 0.00 % 100 13.4000 14.0000 540 0 0 [+]
FERRO 28,9000 16:10 3 29.10 0.35 % 1000 28.7000 28.9000 409 7 203 [+]
FON 1,6150 14:35 150 1.68 0.94 % 1350 1.6150 1.7200 1667 5 9 [+]
FORTE 20,5000 15:35 46 20.60 0.00 % 44 20.4000 20.5000 164 1 25 [+]
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 5.2300 114 3 17 [+]
GENOMTEC 4,8750 14:04 394 4.80 1.14 % 1047 4.8000 4.8700 1606 36 176 [+]
GETIN 0,5000 16:02 731 0.50 0.20 % 9000 0.4985 0.5000 14269 119 60 [+]
GPW 77,2500 16:10 8 77.20 -0.45 % 47 77.2500 77.3000 62 43 3 327 [+]
GREENX 2,3140 16:07 19036 2.32 -0.34 % 10964 2.3140 2.3220 500 316 734 [+]
GRODNO 15,1500 16:09 99 14.90 2.02 % 750 15.0000 15.1500 1727 22 324 [+]
GRUPAAZOTY 17,9700 16:11 1 17.20 5.71 % 646 17.9700 17.9800 547 573 10 154 [+]
GRUPRACUJ 45,9500 16:11 1 46.50 -0.33 % 231 45.7500 45.9500 69 25 1 169 [+]
GTC 2,6700 15:32 175 2.64 0.00 % 525 2.6700 2.6900 5 4 12 [+]
HANDLOWY 117,0000 16:10 50 117.00 -1.35 % 855 116.6000 117.2000 38 16 1 854 [+]
HARPER 5,1000 15:03 5 5.10 1.19 % 14 5.0400 5.1000 219 3 14 [+]
HELIO 47,9000 15:21 40 48.70 1.48 % 55 47.5000 48.5000 55 1 30 [+]
HERCULES 1,3200 12:40 11 1.32 0.76 % 3000 1.2850 1.3150 1150 5 6 [+]
HUUUGE 23,0000 15:54 24 22.75 0.00 % 53 22.9500 23.1500 60 2 36 [+]
HYDROTOR 16,6500 14:03 400 16.60 -1.77 % 65 16.6000 16.7500 448 0 7 [+]
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 16:07 28 29.80 -0.67 % 92 29.6000 29.6500 14 2 72 [+]
IFSA 0,1280 15:35 39 0.13 3.23 % 1860 0.1250 0.1280 9561 23 3 [+]
IMCOMPANY 37,3500 15:49 61 37.90 -1.45 % 60 36.9500 37.3000 888 2 61 [+]
IMMOBILE 4,5200 15:18 9 4.60 -1.74 % 1400 4.4600 4.5200 3150 26 115 [+]
IMPERA 1,9600 16:09 6 1.77 8.89 % 376 1.9200 1.9600 1021 28 53 [+]
IMS 2,2350 14:50 181 2.26 0.90 % 350 2.2350 2.2700 20 4 8 [+]
INC SA 1,7000 15:52 4013 1.82 -4.76 % 503 1.7100 1.7750 4652 49 84 [+]
INGBSK 424,8000 16:06 1 428.00 -2.25 % 94 424.2000 424.8000 62 20 8 530 [+]
INPRO 7,8500 14:59 65 7.90 0.64 % 624 7.8000 7.8500 435 1 5 [+]
INSTALKRK 37,5000 13:23 42 37.80 0.27 % 8 37.5000 37.7000 69 0 5 [+]
INTERBUD 1,8650 13:08 40 1.85 0.81 % 25 1.8100 1.8650 277 2 4 [+]
INTERCARS 725,0000 16:01 7 730.00 -0.68 % 31 724.0000 725.0000 2 5 3 840 [+]
INTERSPPL 0,4000 12:53 3750 0.40 0.00 % 2500 0.3825 0.3995 5900 19 7 [+]
INTROL 7,5400 16:04 150 7.70 -2.58 % 30 7.5200 7.5400 638 2 12 [+]
IPOPEMA 6,3800 13:28 308 6.46 -1.24 % 3692 6.3800 6.4800 1783 3 22 [+]
IZOLACJA 4,0000 13:53 310 4.10 -4.08 % 690 4.0000 4.1000 1900 1 3 [+]
IZOSTAL 3,0900 15:58 1000 3.13 -0.32 % 142 3.0700 3.0900 2000 21 63 [+]
JRHOLDING 5,0400 14:31 395 5.20 0.80 % 6 5.0200 5.1400 12 6 31 [+]
JSW 28,2000 16:10 7 28.40 1.08 % 107 28.1500 28.2000 367 327 9 371 [+]
JWWINVEST 3,1200 12:39 995 3.12 0.65 % 1615 3.1100 3.1300 1050 1 3 [+]
KCI 0,9040 15:23 2 0.90 0.22 % 98 0.9040 0.9080 7000 22 20 [+]
KERNEL 19,5600 15:53 500 19.52 -0.41 % 419 19.5600 19.6400 200 2 34 [+]
KETY 1 120,0000 16:10 1 1,135.00 0.09 % 19 1120.0000 1121.0000 55 7 7 502 [+]
KGHM 321,2500 16:11 14 320.00 -0.85 % 65 321.1500 321.2500 28 546 173 876 [+]
KGL 9,9500 15:52 51 10.00 -0.50 % 94 9.6000 9.9500 210 1 9 [+]
KINOPOL 20,2000 15:04 234 20.30 -0.49 % 50 20.1000 20.2000 180 3 61 [+]
KOGENERA 77,4000 16:00 111 78.10 -0.51 % 69 76.6000 77.4000 40 10 799 [+]
KOMPAP 19,2000 10:41 420 20.00 -4.00 % 568 18.9000 19.2000 420 1 21 [+]
KOMPUTRON 6,2400 15:55 10 6.07 1.13 % 342 6.0700 6.2400 160 4 24 [+]
KPPD 22,0000 09:48 11 22.00 0.00 % 440 21.4000 22.0000 489 0 0 [+]
KRAKCHEM 0,3340 16:09 2000 0.34 -0.89 % 23618 0.3320 0.3380 978 143 48 [+]
KRKA 1 032,0000 15:53 2 1,038.00 0.19 % 7 1030.0000 1032.0000 250 0 67 [+]
KRUK 471,5000 16:10 1 488.00 -3.38 % 7 471.5000 471.8000 34 15 6 867 [+]
KRVITAMIN 12,4000 13:46 2 12.40 -1.98 % 2 12.3500 12.6500 77 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 4195 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 0,2410 15:46 6202 0.24 -1.23 % 50 0.2330 0.2410 2746 46 11 [+]
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 23 100,0000 16:10 1 23,500.00 -2.20 % 4 23080.0000 23100.0000 16 2 51 818 [+]
LSISOFT 43,8000 15:25 4 45.00 -2.67 % 49 43.3000 43.9000 75 1 52 [+]
LUBAWA 8,0200 16:10 1706 8.20 -2.20 % 615 8.0200 8.0900 306 306 2 475 [+]
MABION 8,4000 16:05 100 8.48 -0.12 % 151 8.4000 8.4700 2 15 129 [+]
MAKARONPL 21,5500 15:46 80 21.60 -0.46 % 420 21.5500 21.7000 133 2 51 [+]
MANGATA 68,8000 15:52 16 70.00 -0.86 % 113 68.8000 71.0000 30 1 47 [+]
MARVIPOL 10,3500 15:58 54 10.45 -0.96 % 591 10.3500 10.4000 1669 5 54 [+]
MAXCOM 6,0000 16:05 20 6.10 -1.64 % 75 5.9800 6.0000 8 0 2 [+]
MBANK 1 170,0000 16:10 6 1,202.00 -2.62 % 154 1169.5000 1170.0000 33 25 29 679 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
MCI 28,0000 15:13 1 27.90 0.36 % 13 27.9000 28.0000 2032 2 68 [+]
MDIENERGIA 0,8100 16:06 51 0.80 1.00 % 64 0.7660 0.8100 1595 5 4 [+]
MEDICALG 26,8000 16:05 200 26.85 -0.74 % 1 26.6500 26.8000 59 32 859 [+]
MEDINICE 76,0000 16:10 78 76.30 2.56 % 42 76.0000 76.1000 1072 197 15 479 [+]
MENNICA 47,9000 16:06 1 48.50 0.63 % 44 46.5000 47.9000 248 1 68 [+]
MERCATOR 52,7000 16:07 76 52.00 -0.75 % 41 52.6000 52.9000 98 15 808 [+]
MERCOR 13,6000 15:47 2 13.00 7.94 % 200 13.8000 13.9500 1 9 128 [+]
MEXPOLSKA 3,8600 13:25 10 3.90 -1.78 % 100 3.7600 3.8600 2687 2 9 [+]
MFO 34,9000 12:43 20 35.50 -0.29 % 300 34.5000 35.0000 286 0 10 [+]
MILKILAND 1,7300 15:54 10 1.75 0.00 % 2151 1.7160 1.7300 9646 18 31 [+]
MILLENNIUM 18,1700 16:09 180 18.54 -2.15 % 200 18.1650 18.1800 529 131 2 383 [+]
MIRACULUM 0,6300 15:59 2164 0.62 -1.25 % 9000 0.6160 0.6300 7836 43 27 [+]
MIRBUD 11,3800 16:10 1 11.50 0.00 % 77 11.3100 11.3800 752 457 5 322 [+]
MLPGROUP 104,0000 14:53 2 105.00 -0.95 % 100 103.0000 104.0000 370 1 63 [+]
MLSYSTEM 15,5600 16:05 42 15.10 1.83 % 250 15.2600 15.5600 58 6 89 [+]
MOBRUK 355,0000 16:10 10 353.00 2.31 % 63 354.5000 355.0000 103 11 3 830 [+]
MODIVO 86,1800 16:10 13 87.98 -2.05 % 374 86.1600 86.1800 13 510 44 153 [+]
MOJ 1,7500 09:00 250 1.75 0.00 % 416 1.7500 1.8000 4280 0 0 [+]
MOL 49,3000 14:59 2 49.40 -0.04 % 36 49.0400 49.3200 99 4 187 [+]
MOLECURE 5,7000 16:09 3 5.70 0.00 % 501 5.6200 5.6900 500 70 390 [+]
MONNARI 6,2800 15:29 2 6.30 -0.32 % 135 6.1200 6.2800 657 9 58 [+]
MOSTALPLC 13,7500 16:08 94 14.15 -2.14 % 150 13.7500 13.9000 118 2 28 [+]
MOSTALWAR 5,1800 14:48 10 5.30 -3.36 % 202 5.1200 5.1800 412 16 84 [+]
MOSTALZAB 6,6500 15:58 2 6.54 1.68 % 35 6.6100 6.6500 555 41 269 [+]
MOVIEGAMES 8,0500 15:59 300 7.24 11.03 % 63 7.8500 8.1000 150 22 170 [+]
MURAPOL 41,0000 16:09 12 41.15 -0.49 % 95 40.8500 41.0000 251 3 129 [+]
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 % 93 3.4600 3.6600 500 1 3 [+]
NANOGROUP 2,5450 15:38 500 2.56 0.00 % 1500 2.5100 2.5450 3922 30 76 [+]
NEPTIS 14,8000 13:19 218 15.00 -1.33 % 188 14.8000 14.9000 40 0 6 [+]
NEUCA 689,0000 16:03 5 691.00 -0.29 % 7 687.0000 691.0000 1 1 806 [+]
NEWAG 114,4000 16:10 31 116.00 -1.38 % 239 113.8000 114.4000 24 10 1 155 [+]
NEXITY 1,1200 12:18 125 1.12 -1.75 % 75 1.1200 1.1500 100 0 0 [+]
NOCTILUCA 94,6000 16:07 124 94.90 0.64 % 28 94.6000 95.0000 48 4 363 [+]
NOVAVISGR 0,7000 15:57 1000 0.72 -2.78 % 1000 0.6920 0.6990 783 136 95 [+]
NOVITA 99,0000 15:38 10 101.00 -1.49 % 16 98.6000 100.0000 34 0 5 [+]
NTCAPITAL 0,6000 14:50 50 0.58 -1.32 % 22 0.5800 0.6000 5450 13 7 [+]
NTTSYSTEM 11,0000 16:10 999 11.40 -3.51 % 600 10.9000 11.0000 999 27 305 [+]
ODLEWNIE 18,8000 16:07 106 19.00 1.08 % 50 18.7000 18.8000 601 18 332 [+]
ONDE 9,1100 16:03 500 9.08 0.33 % 1247 9.1000 9.1300 58 22 204 [+]
ONEMORE 2,9800 15:53 500 2.96 0.68 % 25 2.9500 2.9800 7888 285 830 [+]
ONESANO 0,6280 15:25 50 0.66 -5.42 % 7777 0.6300 0.6480 2000 25 16 [+]
OPONEOPL 86,1000 16:08 1 87.00 -1.03 % 119 86.3000 87.0000 177 21 1 803 [+]
OPTEAM 4,2200 16:09 100 3.90 9.33 % 62 4.1000 4.2200 3140 8 34 [+]
ORANGEPL 14,2250 16:10 35 14.55 -1.56 % 1948 14.2250 14.2350 542 1 179 16 795 [+]
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 13:50 6 15.90 0.62 % 200 16.0500 16.2000 126 2 38 [+]
PASSUS 129,6000 16:10 4 133.00 -4.00 % 3 129.4000 130.4000 31 7 888 [+]
PATENTUS 2,9000 16:08 88 2.86 0.00 % 430 2.8700 2.9000 1000 3 8 [+]
PCCEXOL 2,0500 15:15 5 2.04 0.99 % 600 2.0300 2.0500 6248 21 42 [+]
PCCROKITA 67,9000 16:00 1 68.00 0.30 % 210 67.9000 68.4000 50 2 154 [+]
PCFGROUP 3,3250 15:53 250 3.40 -1.04 % 411 3.3050 3.3250 1801 27 91 [+]
PEKABEX 9,9000 16:03 3 10.36 -2.94 % 415 9.8000 9.9000 900 53 527 [+]
PEKAO 235,7000 16:11 126 242.80 -3.28 % 127 235.7000 235.9000 763 386 91 827 [+]
PEPCO 31,4100 16:10 25 30.90 7.49 % 921 31.3900 31.4100 1261 3 251 100 769 [+]
PEPEES 0,8600 11:31 5000 0.86 0.00 % 62 0.8420 0.8620 57 7 6 [+]
PGE 10,6800 16:11 857 10.66 0.56 % 2784 10.6800 10.6850 855 2 371 25 139 [+]
PGFGROUP 0,4940 12:50 1 0.50 -0.90 % 7100 0.4700 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 14:12 31 9.58 -0.42 % 101 9.5200 9.5600 65 1 9 [+]
PHOTON 1,1300 15:06 513 1.13 -2.59 % 46 1.1300 1.1500 1205 3 4 [+]
PKNORLEN 128,4400 16:10 135 128.20 0.36 % 1834 128.4000 128.4400 166 1 108 142 700 [+]
PKOBP 96,0400 16:10 139 99.03 -2.41 % 847 96.0300 96.0600 344 1 504 144 912 [+]
PKPCARGO 13,4200 16:10 20 13.46 -0.30 % 483 13.3900 13.4200 10 21 282 [+]
PLAYWAY 251,0000 16:08 8 255.00 -1.18 % 159 249.0000 251.0000 9 1 239 [+]
PLAZACNTR 1,6000 16:06 27 1.58 -4.76 % 1 1.5960 1.6000 1371 15 24 [+]
POINTGROUP 2,1300 15:43 200 2.21 -3.62 % 439 2.0400 2.1300 6849 18 37 [+]
POLENERGIA 49,6000 16:11 26 50.00 -0.80 % 257 49.5500 49.6000 208 2 92 [+]
POLICE 7,4600 15:30 4 7.40 0.81 % 6 7.3600 7.4600 4 2 15 [+]
POLIMEXMS 9,0850 16:10 606 9.25 -1.78 % 900 9.0850 9.0900 2395 1 079 9 720 [+]
POLTREG 17,0000 16:10 65 16.80 0.89 % 70 16.8000 17.0000 142 7 113 [+]
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 1,2200 16:10 1 1.27 -3.94 % 2059 1.2200 1.2320 16 69 85 [+]
PTWP 144,0000 15:47 1 142.00 0.70 % 57 144.0000 144.5000 59 1 106 [+]
PULAWY 46,0000 14:55 5 44.70 1.10 % 100 44.9000 45.9000 70 1 41 [+]
PURE 2,5450 16:06 75 2.58 -1.17 % 462 2.5200 2.5450 391 160 412 [+]
PZU 64,9800 16:10 11 66.66 -2.52 % 2095 64.9800 65.0000 2707 1 801 117 749 [+]
QNATECHNO 46,8000 16:07 21 46.80 0.00 % 184 46.1000 46.8000 194 3 160 [+]
QUERCUS 12,4800 16:10 34 12.36 2.63 % 222 12.3000 12.4800 109 69 861 [+]
RAFAMET 48,9000 11:00 1 48.90 0.00 % 18 47.1500 48.9000 144 0 0 [+]
RAINBOW 138,6000 16:09 13 147.00 -6.16 % 73 138.3000 138.8000 84 56 8 011 [+]
RANKPROGR 3,9550 16:07 150 4.05 -2.35 % 600 3.9550 4.0650 1500 11 44 [+]
RAWLPLUG 15,4000 15:36 24 14.95 3.01 % 305 15.4000 15.4500 200 1 9 [+]
RELPOL 5,8600 15:43 555 5.86 0.00 % 8 5.7400 5.8800 3096 2 9 [+]
REMAK 11,2500 09:53 1 11.30 -0.44 % 201 10.8500 11.2500 667 1 6 [+]
RENDER 78,2000 14:51 3 76.60 1.56 % 42 76.6000 77.0000 219 0 8 [+]
ROPCZYCE 22,3000 16:02 1 21.70 4.21 % 10 22.1000 22.3000 211 0 7 [+]
RYVU 23,6000 16:06 40 24.50 -3.48 % 60 23.6000 23.9000 162 14 327 [+]
SANOK 21,9000 15:17 50 21.80 -0.45 % 151 21.9000 22.0000 264 0 4 [+]
SANPL 636,0000 16:10 13 646.00 -1.58 % 31 635.8000 636.0000 400 44 27 911 [+]
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 439,0000 16:09 1 450.00 -2.88 % 27 437.0000 439.0000 11 14 6 075 [+]
SCPFL 140,4000 16:05 1 141.80 -0.71 % 8 140.4000 140.6000 10 1 185 [+]
SECOGROUP 36,8000 16:09 1 36.00 3.95 % 98 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 51,8000 16:09 200 53.20 1.97 % 442 51.6000 51.8000 1691 7 375 [+]
SELVITA 34,9500 15:57 5 35.00 -0.14 % 5 34.8000 34.9500 188 50 1 759 [+]
SFINKS 0,4380 15:11 3000 0.44 -0.45 % 1523 0.4320 0.4380 2000 46 20 [+]
SHOPER 40,5000 16:08 3 40.30 0.25 % 123 40.4000 40.5000 23 21 847 [+]
SILVANO 5,0600 14:06 300 0.00 0.00 % 311 4.8700 5.1000 5 0 0 [+]
SIMFABRIC 1,6020 15:24 399 1.58 -0.25 % 3950 1.5840 1.6020 138 1 1 [+]
SKARBIEC 33,6000 15:09 1 32.00 5.00 % 1 32.7000 33.6000 210 1 45 [+]
SKYLINE 1,3400 16:09 8 1.25 0.00 % 100 1.3300 1.3400 5602 3 4 [+]
SNIEZKA 83,8000 16:04 12 87.00 -2.56 % 43 83.6000 83.8000 58 1 69 [+]
SONEL 15,0500 15:29 5 15.30 0.33 % 120 15.0500 15.1500 191 1 16 [+]
SOPHARMA 7,3000 12:04 10 7.40 -2.41 % 200 7.0400 7.2800 138 0 1 [+]
SPYROSOFT 450,0000 16:00 2 460.00 -1.10 % 1 449.0000 453.0000 8 0 45 [+]
STALEXP 2,8450 16:10 10 2.85 -0.87 % 1651 2.8400 2.8450 514 112 319 [+]
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 % 1033 8.3400 8.4000 184 3 23 [+]
STAPORKOW 4,7400 09:20 105 4.74 0.42 % 1666 4.6400 4.7200 505 0 1 [+]
SUNEX 2,8850 15:52 1777 2.89 -0.17 % 342 2.8850 2.8900 336 4 12 [+]
SYGNITY 76,2000 16:09 8 78.00 -2.31 % 38 76.0000 76.2000 23 6 419 [+]
SYNEKTIK 289,6000 16:10 2 294.80 -0.96 % 15 289.2000 289.6000 46 17 4 791 [+]
SYNTHAVERSE 3,5100 16:03 1000 3.59 -1.96 % 163 3.5050 3.5350 146 145 504 [+]
TALEX 18,1000 12:47 10 18.60 0.00 % 34 17.6000 18.1000 54 0 2 [+]
TARCZYNSKI 120,0000 15:24 1 121.00 -0.83 % 50 119.0000 120.0000 73 0 16 [+]
TATRY MOUNTAIN 83,5000 09:54 53 83.50 0.00 % 47 83.5000 88.0000 2 0 4 [+]
TAURONPE 9,9260 16:10 2 9.90 0.24 % 735 9.9220 9.9260 2000 1 761 17 270 [+]
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 2,0000 16:05 99 2.00 0.50 % 901 2.0000 2.0300 171 2 3 [+]
TEXT 38,6200 16:07 8 39.86 -3.11 % 94 38.5600 38.6400 46 39 1 513 [+]
TORPOL 71,8000 16:05 5 71.70 0.28 % 291 71.8000 72.0000 145 13 919 [+]
TOYA 9,5400 16:08 1 9.70 -1.65 % 305 9.4800 9.5400 649 43 415 [+]
TRAKCJA 4,2500 16:10 2000 4.25 -0.93 % 1000 4.2400 4.2850 4300 75 322 [+]
TRANSPOL 13,4000 15:59 1 13.45 1.90 % 327 13.4000 13.6000 300 11 150 [+]
TSGAMES 111,2000 16:07 61 112.00 -1.59 % 214 111.2000 111.3000 37 16 1 745 [+]
ULMA 61,5000 13:47 1 64.50 0.00 % 44 60.0000 61.5000 86 0 15 [+]
ULTGAMES 13,7500 15:42 2 13.60 -1.79 % 318 13.7500 13.9000 799 3 42 [+]
UNIBEP 15,9000 15:55 20 15.98 -0.62 % 429 15.7800 15.9000 391 5 77 [+]
UNICREDIT 275,1000 16:00 10 277.70 -3.47 % 291 275.0000 275.7500 1000 0 42 [+]
UNIMOT 154,0000 16:07 5 155.00 -0.65 % 27 154.0000 154.4000 95 12 1 783 [+]
URTESTE 43,5000 16:45 1 0.00 0.00 % 3 42.5000 43.5000 8 0 0 [+]
VERCOM 130,0000 16:07 69 135.00 -3.42 % 1 129.8000 130.8000 46 2 234 [+]
VIGOSYS 596,0000 16:08 1 586.00 1.71 % 8 594.0000 604.0000 20 5 2 960 [+]
VINDEXUS 13,7000 15:58 1 13.70 1.48 % 39 13.6500 13.7000 199 1 14 [+]
VIVID 0,6310 15:14 137 0.64 -1.41 % 3863 0.6310 0.6380 20 9 6 [+]
VOTUM 48,4000 16:10 1 46.10 5.56 % 144 48.2500 48.4000 149 58 2 778 [+]
VOXEL 100,4000 16:08 30 101.80 -1.18 % 280 100.2000 100.4000 161 4 453 [+]
VRGSA 4,9200 16:08 32 4.90 1.03 % 1821 4.9000 4.9200 288 146 717 [+]
WARIMPEX 2,2600 15:34 6123 2.30 -1.74 % 1100 2.2700 2.3000 360 12 28 [+]
WASKO 8,7800 16:10 2 9.04 -2.66 % 73 8.6600 8.7800 1797 58 507 [+]
WAWEL 802,0000 16:00 1 796.00 1.01 % 6 798.0000 802.0000 8 0 10 [+]
WIELTON 5,7400 16:02 1 5.70 0.70 % 18 5.6900 5.7400 299 9 51 [+]
WIKANA 8,0000 12:53 1 0.00 0.00 % 321 7.8500 7.9500 615 0 0 [+]
WIRTUALNA 57,6000 16:09 49 57.20 0.17 % 388 57.5000 57.6000 1423 11 658 [+]
WITTCHEN 16,0200 16:05 14 16.13 -0.19 % 79 16.0200 16.0300 300 5 82 [+]
WOODPCKR 3,0600 16:10 294 3.15 -3.16 % 906 3.0600 3.1200 280 5 16 [+]
XPLUS 2,8700 15:17 4 2.83 -0.35 % 1948 2.8200 2.8700 1696 19 53 [+]
XTB 106,6000 16:10 16 110.50 -3.14 % 17 106.5800 106.7000 458 167 17 955 [+]
XTPL 65,0000 15:48 40 66.60 -1.52 % 60 65.0000 65.8000 13 9 582 [+]
YARRL 5,4000 12:45 50 5.54 -2.88 % 45 5.4600 5.6400 327 3 14 [+]
ZABKA 24,6900 16:10 1354 24.90 -0.84 % 9442 24.6900 24.7000 10471 1 846 45 514 [+]
ZAMET 0,7960 15:50 37 0.80 -0.25 % 816 0.7900 0.7960 451 10 8 [+]
ZEPAK 19,0000 15:57 110 19.98 -4.14 % 80 18.9400 19.0800 197 13 251 [+]
ZREMB 9,0000 16:08 504 9.43 -3.12 % 112 8.9000 9.0100 500 88 785 [+]
ZUE 12,8000 16:03 4 13.20 -2.66 % 421 12.8000 12.8500 2000 37 478 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131044.4-1.27%16:10
WIG203571.1-1.23%16:25
WIG20 Fut3546.0-1.28%16:10
WIG20USD984.0-1.45%16:10
mWIG409029.3-1.15%16:10
sWIG8031156.9-0.43%16:10
 Notowania Świat
SPX5007132.6-0.07%16:24
NDX10026874.8-0.23%16:24
Nikkei59140.2-0.75%8:45
DAX24152.5-0.18%16:09
Ropa WTI93.5+0.53%16:25
Złoto4731.6-0.19%16:25
 Notowania Waluty
EUR/PLN4.23741-0.15%16:25
CHF/PLN4.61517-0.12%16:25
USD/PLN3.62014-0.12%16:25
EUR/USD1.17051-0.03%16:25
GBP/USD1.35096+0.05%16:25
USD/JPY159.505+0.03%16:25
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
MOVIEGAMES 8.05 11.03%
OPTEAM 4.22 9.33%
ASMGROUP 0.28 9.13%
IMPERA 1.96 8.89%
MERCOR 13.60 7.94%
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