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 2,4300 15:59 1 2.46 -1.22 % 2986 2.4300 2.4500 999 0 0 [+]
11B 168,1000 16:36 2 146.40 14.51 % 43 168.1000 169.2000 2 60 9 662 [+]
3RGAMES 0,6860 16:34 1494 0.66 3.94 % 3336 0.6900 0.6980 2000 127 87 [+]
4MASS 4,3000 16:35 100 4.33 -0.92 % 1111 4.3000 4.3300 2646 12 54 [+]
ABPL 120,4000 16:36 55 121.60 -0.82 % 138 120.4000 120.6000 79 16 1 915 [+]
ACAUTOGAZ 21,9000 16:15 79 21.90 0.46 % 20 21.8000 21.9000 32 3 61 [+]
ACTION 28,2500 16:29 3 28.45 -0.88 % 90 28.2000 28.2500 45 1 23 [+]
ADIUVO 0,5760 16:20 4 0.58 -0.69 % 6057 0.5700 0.5760 46 16 9 [+]
AGORA 8,8800 16:36 1 8.64 2.30 % 141 8.8800 8.9000 1 55 487 [+]
AGROTON 4,8950 13:20 50 4.82 0.00 % 2658 4.8200 4.8950 88 0 1 [+]
AIGAMES 0,8320 15:53 2 0.84 -0.72 % 76 0.8100 0.8300 100 1 1 [+]
AILLERON 17,8400 16:29 4 18.02 -1.00 % 51 17.6400 17.8400 37 3 46 [+]
AIRWAY 0,3025 15:45 212 0.30 -0.17 % 128 0.2975 0.3000 57 56 16 [+]
ALIOR 126,7000 16:37 131 127.95 -0.43 % 228 126.6000 126.7000 196 161 20 577 [+]
ALLEGRO 30,4750 16:38 30 30.80 0.64 % 46 30.4750 30.4800 854 2 834 86 452 [+]
ALTA 1,6700 14:30 100 1.59 1.52 % 2 1.5900 1.6700 3164 5 9 [+]
ALTUSTFI 2,7300 12:43 17 2.67 -0.73 % 6413 2.6600 2.7300 682 1 2 [+]
AMBRA 19,8000 16:35 1 19.90 0.00 % 5 19.7000 19.8000 119 12 243 [+]
AMICA 52,9000 16:37 80 53.30 -0.56 % 70 52.8000 53.0000 214 16 851 [+]
AMREST 11,6800 16:37 750 11.36 2.82 % 477 11.6400 11.6800 844 997 11 420 [+]
ANSWEAR 18,0000 16:32 78 18.60 -3.12 % 404 18.0000 18.0400 389 28 503 [+]
APATOR 25,0000 16:36 199 24.30 2.88 % 131 25.0500 25.5500 64 39 981 [+]
APLISENS 17,6000 15:14 5 17.80 3.23 % 400 17.4500 17.6000 115 1 22 [+]
APSENERGY 3,1500 16:36 1352 3.04 2.61 % 10 3.1100 3.1500 1024 15 48 [+]
ARCHICOM 50,4000 16:20 1 49.80 1.20 % 39 50.2000 50.4000 2 2 105 [+]
ARCTIC 8,1800 16:34 1 8.00 2.25 % 500 8.1500 8.1800 2 25 198 [+]
ARLEN 31,0000 16:32 47 31.00 -0.16 % 765 31.0000 31.4000 20 6 176 [+]
ARTIFEX 20,6500 16:24 51 21.00 -1.67 % 99 20.6500 20.8000 597 6 132 [+]
ASBIS 59,5500 16:37 5 59.90 -0.25 % 408 59.5500 59.6000 270 191 11 338 [+]
ASMGROUP 0,2510 16:23 4000 0.26 -2.71 % 6000 0.2510 0.2560 6999 181 45 [+]
ASSECOBS 77,8000 16:32 1 78.60 -1.77 % 18 77.8000 78.0000 19 1 112 [+]
ASSECOPOL 192,7000 16:37 18 191.05 1.37 % 248 192.6500 192.7500 125 85 16 132 [+]
ASSECOSEE 60,7000 16:36 69 61.20 -0.65 % 98 60.7000 60.8000 108 5 284 [+]
ASTARTA 47,4000 16:29 285 47.00 0.85 % 55 47.0500 47.4000 33 7 327 [+]
ATAL 59,2000 16:35 1 59.50 -0.34 % 34 59.2000 60.0000 179 4 226 [+]
ATENDE 3,5000 16:32 155 3.50 0.00 % 385 3.4800 3.5000 20892 21 74 [+]
ATLANTAPL 18,5000 16:37 18 18.50 -0.80 % 494 18.2000 18.5000 36 2 31 [+]
ATMGRUPA 3,9600 16:37 13 3.96 0.25 % 1969 3.9600 3.9700 1621 6 25 [+]
ATREM 64,7000 16:37 45 63.00 4.35 % 159 64.7000 64.8000 20 39 2 490 [+]
AUTOPARTN 22,5500 16:37 3 22.35 1.12 % 1467 22.5000 22.5500 406 111 2 505 [+]
BBIDEVNFI 5,3800 09:00 2 5.38 -1.10 % 324 5.3600 5.4000 640 0 0 [+]
BENEFIT 3 992,0000 16:37 2 3,906.00 2.20 % 20 3992.0000 3998.0000 3 3 12 497 [+]
BEST 29,7000 16:27 1 30.20 0.68 % 836 29.4000 29.8000 147 17 501 [+]
BETACOM 5,1800 14:11 250 5.36 -3.36 % 1750 5.1800 5.3000 345 1 6 [+]
BIGCHEESE 5,5400 16:27 150 5.68 -2.46 % 824 5.5400 5.5900 20 21 117 [+]
BIOCELTIX 82,0000 16:31 1642 82.00 0.00 % 130 81.8000 82.0000 785 4 363 [+]
BIOMAXIMA 11,5600 14:33 28 11.60 -0.69 % 595 11.5600 11.6800 1 4 44 [+]
BIOTON 4,1500 16:01 23 4.16 -0.24 % 1401 4.1300 4.1500 177 7 30 [+]
BLOOBER 25,5500 16:37 3 25.40 0.59 % 38 25.5000 25.5500 297 8 198 [+]
BNPPL 160,2000 16:38 1 160.20 0.12 % 335 160.0000 160.2000 212 13 2 027 [+]
BOGDANKA 23,7000 16:36 54 23.90 -1.25 % 1145 23.6500 23.7500 988 224 5 276 [+]
BOOMBIT 6,3400 15:50 50 6.42 -2.76 % 137 6.3400 6.4000 300 1 7 [+]
BORYSZEW 4,6400 16:28 145 4.64 0.32 % 1721 4.6400 4.6500 7941 66 308 [+]
BOS 10,1600 16:35 52 10.06 0.99 % 101 10.1200 10.1600 551 15 148 [+]
BOWIM 6,5200 16:21 10 6.56 -0.31 % 254 6.4000 6.5200 490 14 89 [+]
BUDIMEX 732,4000 16:38 7 724.00 1.16 % 46 731.8000 732.4000 22 27 19 614 [+]
BUMECH 21,8000 16:37 30 22.66 -4.72 % 3911 21.8000 21.8800 593 61 1 350 [+]
CAPITAL 1,8000 16:11 297 1.79 -2.17 % 5661 1.7600 1.8000 4059 30 53 [+]
CAPITEA 0,5720 16:37 4638 0.62 -8.04 % 2100 0.5700 0.5720 4705 1 285 744 [+]
CAPTORTX 81,2000 16:19 3 81.80 -0.73 % 66 80.6000 81.2000 39 2 178 [+]
CASPAR 4,9600 15:59 1 5.05 -2.75 % 100 4.7000 5.0500 1 0 0 [+]
CAVATINA 13,6000 09:09 1 13.60 0.00 % 30 13.6500 13.8000 1000 0 0 [+]
CDPROJEKT 283,5000 16:38 9 282.10 0.50 % 115 283.5000 283.6000 311 212 59 768 [+]
CDRL 7,7000 16:26 20 7.85 0.00 % 477 7.5500 7.7000 100 2 19 [+]
CELTIC 1,7900 16:25 1100 1.75 -0.56 % 2049 1.7900 1.7950 72 3 5 [+]
CEZ 206,2000 10:29 4 210.00 -1.81 % 50 205.0000 209.6000 4 0 3 [+]
CIGAMES 3,1600 16:36 1 3.35 -5.95 % 7364 3.1600 3.1700 3078 855 2 744 [+]
CLNPHARMA 21,0000 16:05 30 20.80 0.00 % 30 20.8500 21.0000 752 11 237 [+]
CLOUD 67,8000 15:41 2 69.00 -0.29 % 3 67.6000 67.8000 298 0 15 [+]
COALENERG 2,4500 16:33 191 2.49 0.00 % 283 2.4500 2.4640 406 33 80 [+]
COGNOR 5,4450 16:37 11 5.51 -0.18 % 529 5.4200 5.4450 732 246 1 337 [+]
COLUMBUS 3,7200 16:36 100 3.74 0.00 % 5 3.7050 3.7250 905 28 106 [+]
COMP 56,8000 16:27 57 56.70 0.18 % 41 56.4000 56.9000 50 6 333 [+]
COMPERIA 4,6000 09:00 108 0.00 0.00 % 1000 4.4400 4.6000 1700 0 0 [+]
COMPREMUM 1,2950 16:32 331 1.26 2.78 % 1319 1.2950 1.3200 3367 225 295 [+]
CORMAY 0,5980 16:36 68 0.62 -1.97 % 3638 0.5880 0.5980 4492 42 25 [+]
CREEPYJAR 592,0000 16:32 10 582.00 2.07 % 12 590.0000 592.0000 10 2 922 [+]
CREOTECH 652,0000 16:37 4 645.00 -1.36 % 9 650.0000 652.0000 3 14 9 250 [+]
CYBERFLKS 189,9000 16:37 1 195.30 -2.86 % 45 189.7000 189.9000 85 31 5 857 [+]
CYFRPLSAT 12,8250 16:38 3 11.78 5.95 % 920 12.8000 12.8250 1531 3 008 36 978 [+]
DADELO 73,1000 16:36 1 73.10 0.83 % 29 72.6000 73.1000 511 4 294 [+]
DATAWALK 140,8000 16:35 5 140.20 -0.71 % 5 140.8000 141.4000 31 7 1 026 [+]
DBENERGY 9,8000 15:13 2 9.60 2.08 % 6 9.6200 9.8000 8 0 0 [+]
DEBICA 84,3000 16:31 1 84.30 -0.12 % 176 84.3000 84.6000 31 0 27 [+]
DECORA 76,2000 16:37 1 74.50 2.28 % 264 76.1000 76.2000 45 2 160 [+]
DEKPOL 81,0000 16:32 10 80.40 0.00 % 23 81.0000 82.0000 145 2 173 [+]
DELKO 6,3600 15:05 394 6.41 0.95 % 402 6.3300 6.3900 5 1 7 [+]
DEVELIA 10,3000 16:36 250 10.24 0.98 % 3436 10.3000 10.3200 1546 637 6 559 [+]
DGA 28,0000 16:21 5 28.90 -2.44 % 5 27.4000 28.0000 90 0 9 [+]
DIAG 160,6000 16:37 10 163.50 -6.03 % 926 160.4000 160.6000 115 351 55 919 [+]
DIGITANET 209,4000 16:38 2 211.60 -0.76 % 36 209.4000 210.6000 69 7 1 402 [+]
DINOPL 34,7500 16:37 189 35.13 -0.83 % 1357 34.7500 34.7600 1939 1 133 39 688 [+]
DMGROUP 2,4800 16:34 100 2.66 -6.42 % 610 2.4400 2.4700 2 56 136 [+]
DOMDEV 247,5000 16:37 1 252.50 -1.59 % 30 248.0000 249.0000 374 19 4 762 [+]
DRAGOENT 19,1000 16:27 2 19.15 -0.52 % 128 18.7000 19.1000 88 3 51 [+]
ECHO 5,3500 16:37 3 5.23 2.29 % 244 5.3100 5.3500 1337 20 107 [+]
EDINVEST 9,4600 16:28 50 9.54 -0.84 % 340 9.4400 9.4600 682 2 15 [+]
ELEKTROTI 53,9000 16:37 1 52.40 3.26 % 78 53.5000 53.9000 6 39 2 089 [+]
ELKOP 1,8200 15:18 1 0.00 0.00 % 6 1.7800 1.8200 2093 0 0 [+]
ENEA 22,7200 16:37 15 23.00 -1.56 % 4332 22.7000 22.7200 1941 258 5 871 [+]
ENELMED 19,8000 16:32 33 19.80 0.00 % 10 19.0000 19.8000 125 1 13 [+]
ENERGA 18,8400 16:23 1 18.86 -0.42 % 183 18.8400 18.9200 424 2 41 [+]
ENERGOINS 2,4000 16:30 205 2.43 -1.23 % 19 2.3600 2.4000 445 26 61 [+]
ENTER 59,4000 16:37 1 60.00 2.24 % 73 59.1000 59.4000 82 26 1 536 [+]
EQUNICO 1,2100 16:21 91 1.21 -2.02 % 79 1.2100 1.2350 1242 4 4 [+]
ERBUD 28,6500 16:36 597 28.55 -1.21 % 10 28.2000 28.6000 10 5 137 [+]
ERG 44,0000 15:38 175 44.20 -3.51 % 180 42.0000 44.0000 180 1 23 [+]
ESOTIQ 33,2000 12:35 1 33.20 0.00 % 12 32.7000 33.1000 110 2 56 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
EUCO 0,5100 16:14 377 0.51 0.00 % 623 0.5100 0.5170 3000 42 21 [+]
EUROCASH 6,0500 16:37 450 6.20 -2.42 % 126 6.0500 6.0950 807 73 445 [+]
EUROHOLD 3,9200 14:27 1 3.90 5.95 % 200 3.8600 3.9000 150 1 5 [+]
EUROTEL 27,2000 15:28 26 27.20 -1.45 % 19 27.2000 27.6000 812 2 49 [+]
FABRITY 25,2000 14:18 10 25.40 -0.40 % 131 25.0000 25.2000 110 1 29 [+]
FASING 15,1000 15:29 199 15.30 -6.21 % 560 14.6000 15.0000 210 1 12 [+]
FEERUM 13,7500 16:20 90 12.55 5.36 % 943 13.1500 14.2000 160 2 30 [+]
FERRO 28,9000 16:36 1 29.30 -1.37 % 83 28.8000 28.9000 223 10 283 [+]
FON 1,6500 14:35 447 1.66 -1.20 % 80 1.6150 1.6500 1000 5 9 [+]
FORTE 21,1000 16:35 72 21.30 -0.47 % 213 20.8000 21.1000 178 7 150 [+]
GAMEOPS 13,2500 15:29 253 13.15 0.76 % 100 13.2500 13.3000 524 5 69 [+]
GAMFACTOR 5,2200 15:38 30 5.25 1.36 % 100 5.1400 5.2200 365 11 56 [+]
GENOMTEC 4,7750 16:24 73 4.78 0.53 % 50 4.7300 4.7750 596 39 188 [+]
GETIN 0,4985 16:24 1139 0.50 -0.70 % 2211 0.4985 0.5050 5872 107 54 [+]
GPW 77,9500 16:37 1 80.00 -2.50 % 334 77.9000 77.9500 109 86 6 733 [+]
GREENX 2,3900 16:36 500 2.42 -0.42 % 1879 2.3740 2.3900 12406 483 1 152 [+]
GRODNO 14,9000 16:37 708 14.20 5.67 % 274 14.8000 14.9000 841 18 264 [+]
GRUPAAZOTY 17,1900 16:37 200 17.52 -1.72 % 1381 17.1800 17.2000 1940 217 3 739 [+]
GRUPRACUJ 46,6000 16:36 79 46.65 1.30 % 269 46.5000 46.7000 306 44 2 031 [+]
GTC 2,7400 16:06 35 2.72 1.48 % 46 2.7400 2.7500 429 5 14 [+]
HANDLOWY 118,2000 16:36 24 119.00 -0.84 % 6617 118.0000 118.4000 289 33 3 881 [+]
HARPER 5,2200 16:03 300 5.32 0.00 % 7 5.2000 5.2200 3 1 5 [+]
HELIO 45,5000 16:37 30 48.30 -5.21 % 299 45.1000 46.0000 99 3 124 [+]
HERCULES 1,3050 14:31 666 1.30 0.38 % 11 1.3000 1.3150 1198 11 14 [+]
HUUUGE 23,0000 16:37 134 23.40 -0.43 % 16393 23.0000 23.1000 1248 6 149 [+]
HYDROTOR 16,6500 15:05 4 16.40 1.52 % 72 16.6000 17.0000 55 1 9 [+]
IBSM 72,6000 13:34 1 72.80 -0.55 % 27 69.8000 72.8000 9 0 0 [+]
IDMSAPL 0,4560 12:06 15 0.46 -8.80 % 3594 0.4560 0.4980 3000 5 2 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
IFIRMA 29,7500 16:36 3 29.60 0.51 % 40 29.7000 29.9000 65 4 106 [+]
IFSA 0,1250 16:17 10000 0.13 -5.30 % 40000 0.1250 0.1280 2160 46 6 [+]
IMCOMPANY 36,7500 15:42 91 37.45 -1.87 % 100 36.7000 37.7000 266 1 36 [+]
IMMOBILE 4,6700 16:04 150 4.69 -0.21 % 855 4.6000 4.6600 4390 9 44 [+]
IMPERA 1,7800 15:16 143 1.79 2.30 % 10000 1.7200 1.7800 885 4 7 [+]
IMS 2,2500 14:32 5 2.22 1.58 % 590 2.2100 2.2500 5 4 9 [+]
INC SA 1,7900 15:32 36 1.85 -2.45 % 445 1.7900 1.8250 1000 27 48 [+]
INGBSK 437,2000 16:37 3 432.20 0.32 % 104 437.0000 437.4000 104 24 10 398 [+]
INPRO 7,7500 12:54 29 7.90 -0.64 % 171 7.7500 7.8000 988 2 13 [+]
INSTALKRK 37,6000 16:33 61 38.00 -0.27 % 69 37.6000 38.0000 394 0 13 [+]
INTERBUD 1,8350 15:39 49722 1.96 -6.38 % 1099 1.8150 1.8550 1100 105 192 [+]
INTERCARS 730,0000 16:36 1 744.00 -1.88 % 14 729.0000 730.0000 49 1 726 [+]
INTERSPPL 0,3860 13:39 1950 0.40 -4.22 % 11990 0.3880 0.4000 1931 7 3 [+]
INTROL 7,4800 15:33 50 7.54 -0.80 % 236 7.4800 7.6800 357 3 22 [+]
IPOPEMA 6,3000 16:19 17 6.30 0.00 % 3000 6.3200 6.3800 70 6 40 [+]
IZOLACJA 4,1700 12:00 145 4.17 0.00 % 1384 4.0000 4.1700 302 0 1 [+]
IZOSTAL 3,1000 16:19 243 3.09 0.32 % 647 3.1000 3.1300 690 9 29 [+]
JRHOLDING 5,1400 16:31 50 4.96 3.21 % 25 5.1200 5.1400 585 5 23 [+]
JSW 27,6100 16:37 109 27.70 -0.54 % 1605 27.6000 27.6200 615 481 13 310 [+]
JWWINVEST 3,1000 15:03 285 3.12 -0.32 % 220 3.1000 3.1100 459 1 3 [+]
KCI 0,8800 16:37 9803 0.90 -1.79 % 197 0.8800 0.8980 3000 40 36 [+]
KERNEL 19,7200 16:10 155 19.80 -0.40 % 110 19.6200 19.7200 20 4 74 [+]
KETY 1 124,0000 16:37 5 1,123.00 0.00 % 233 1123.0000 1125.0000 55 6 7 189 [+]
KGHM 325,2000 16:38 97 330.70 -3.03 % 296 325.1500 325.2000 208 426 139 924 [+]
KGL 10,0000 09:00 1 10.00 0.00 % 94 9.6000 9.9500 261 0 0 [+]
KINOPOL 20,3000 16:22 46 20.40 -0.49 % 141 20.2000 20.3000 866 12 240 [+]
KOGENERA 80,0000 16:33 8 79.10 1.78 % 30 80.0000 80.1000 134 14 1 153 [+]
KOMPAP 19,2000 15:45 165 19.20 0.00 % 230 18.9000 19.2000 420 1 22 [+]
KOMPUTRON 6,1200 16:34 2 6.16 -0.65 % 429 6.0300 6.1200 533 1 8 [+]
KPPD 22,0000 16:07 46 23.20 -3.51 % 38 21.0000 22.0000 614 0 9 [+]
KRAKCHEM 0,3410 16:23 6000 0.35 -3.40 % 1000 0.3380 0.3440 4716 166 56 [+]
KRKA 1 022,0000 16:19 1 1,030.00 -0.78 % 6 1020.0000 1032.0000 1 0 96 [+]
KRUK 488,8000 16:37 7 484.90 -0.14 % 77 488.6000 488.8000 29 14 7 076 [+]
KRVITAMIN 12,5000 11:13 125 12.75 -2.72 % 4 12.4000 12.6500 76 0 2 [+]
KSGAGRO 3,6350 16:28 683 3.66 -0.95 % 1 3.6100 3.6350 2380 1 4 [+]
LARQ 2,0600 13:39 100 2.09 -1.90 % 900 2.0300 2.0900 1248 3 7 [+]
LENA 2,2900 15:41 935 2.30 -0.43 % 1175 2.2800 2.3000 2051 6 14 [+]
LENTEX 7,8000 09:22 1 7.22 1.30 % 902 7.4400 7.6800 200 15 114 [+]
LESS 0,2340 15:21 27 0.24 -2.50 % 23 0.2340 0.2350 4240 0 0 [+]
LIBET 1,2200 09:00 10 1.22 0.41 % 4 1.1750 1.2200 7985 0 0 [+]
LOKUM 24,4000 15:57 1 24.40 0.00 % 142 23.7000 24.4000 357 0 4 [+]
LPP 24 280,0000 16:37 1 24,080.00 1.59 % 12 24260.0000 24280.0000 1 4 104 057 [+]
LSISOFT 45,0000 16:01 4 42.10 3.21 % 65 44.1000 44.9000 167 4 174 [+]
LUBAWA 8,2400 16:37 52 8.40 -0.72 % 1724 8.2400 8.2500 145 235 1 951 [+]
MABION 8,3900 16:14 10 8.41 -0.12 % 522 8.2700 8.3800 1429 14 119 [+]
MAKARONPL 22,0000 16:22 143 21.50 0.92 % 126 21.6000 22.0000 271 3 69 [+]
MANGATA 70,2000 16:31 31 70.40 -0.85 % 180 69.0000 70.2000 4 0 31 [+]
MARVIPOL 10,8500 16:35 15 10.70 -0.46 % 155 10.7000 10.8500 906 6 61 [+]
MAXCOM 6,0000 13:37 878 5.80 -1.64 % 4 5.8600 5.9800 382 2 11 [+]
MBANK 1 208,0000 16:37 8 1,259.50 -3.59 % 3095 1208.0000 1208.5000 32 28 34 669 [+]
MBWS 11,1000 09:06 30 11.10 -0.89 % 690 11.2000 11.7500 700 0 0 [+]
MCI 27,7000 16:01 24 28.00 -0.72 % 157 27.7000 28.0000 400 6 161 [+]
MDIENERGIA 0,7760 12:56 1 0.77 0.78 % 20 0.7500 0.7740 687 0 0 [+]
MEDICALG 27,1000 16:37 80 27.95 -2.69 % 51 27.0000 27.1500 334 37 1 000 [+]
MEDINICE 65,9000 16:37 80 63.60 5.44 % 28 65.5000 65.9000 140 86 5 521 [+]
MENNICA 47,6000 16:36 1 47.10 1.06 % 52 47.4000 47.6000 390 2 90 [+]
MERCATOR 52,5000 16:16 60 51.80 -0.19 % 25 52.1000 52.5000 180 3 157 [+]
MERCOR 12,2500 16:37 1 12.20 0.41 % 400 12.1000 12.2500 2 1 13 [+]
MEXPOLSKA 3,8400 16:32 10 3.93 -1.54 % 398 3.8300 3.8900 50 5 18 [+]
MFO 35,0000 15:27 1 34.90 0.29 % 142 35.0000 35.6000 475 0 17 [+]
MILKILAND 1,7500 14:31 85 1.75 0.92 % 1011 1.7240 1.7300 3526 1 1 [+]
MILLENNIUM 18,7450 16:38 332 19.50 -0.56 % 874 18.7450 18.7600 3740 301 5 703 [+]
MIRACULUM 0,6300 13:37 2500 0.66 -1.56 % 3000 0.6320 0.6460 3440 8 5 [+]
MIRBUD 11,6500 16:37 386 11.90 -2.75 % 1853 11.6300 11.6500 1033 282 3 284 [+]
MLPGROUP 105,0000 16:18 25 104.00 0.00 % 2 104.5000 105.0000 24 2 177 [+]
MLSYSTEM 15,2000 16:36 200 15.24 -1.81 % 1 15.1800 15.3000 1420 4 60 [+]
MOBRUK 347,0000 16:37 16 354.00 -0.57 % 19 346.5000 348.5000 31 3 884 [+]
MODIVO 88,2600 16:38 22 94.64 -6.74 % 251 88.2600 88.2800 418 936 84 106 [+]
MOJ 1,7500 09:08 74 1.75 0.00 % 666 1.7500 1.8000 4280 0 0 [+]
MOL 48,1800 16:17 5 48.46 -0.58 % 1000 47.9200 48.2000 1010 2 103 [+]
MOLECURE 5,7400 16:34 50 5.27 9.33 % 250 5.7200 5.7400 430 175 1 002 [+]
MONNARI 6,1000 15:56 70 6.00 1.67 % 1438 6.0000 6.0400 500 2 10 [+]
MOSTALPLC 14,1500 15:31 2 14.40 0.00 % 65 14.1000 14.1500 198 1 10 [+]
MOSTALWAR 5,2000 16:36 840 5.68 -9.41 % 2 5.2200 5.2600 10 96 515 [+]
MOSTALZAB 6,7200 16:35 100 6.88 -2.33 % 96 6.7000 6.7200 147 58 392 [+]
MOVIEGAMES 7,2900 16:32 2 7.34 -0.41 % 180 7.1500 7.2900 550 2 16 [+]
MURAPOL 41,6000 16:29 1 41.75 0.36 % 2 41.6000 41.7500 187 11 455 [+]
MUZA 9,4000 13:34 320 9.55 2.17 % 80 9.4000 9.5500 790 0 3 [+]
MWTRADE 3,8400 13:49 50 3.50 9.71 % 200 3.5000 3.8200 76 2 9 [+]
NANOGROUP 2,5600 16:23 340 2.54 0.79 % 600 2.5400 2.5500 100 30 76 [+]
NEPTIS 15,3000 14:51 150 15.10 1.32 % 130 14.9000 15.1000 410 2 24 [+]
NEUCA 701,0000 16:37 5 713.00 -2.77 % 7 700.0000 703.0000 7 2 1 599 [+]
NEWAG 117,4000 16:36 39 120.80 -2.49 % 9 117.4000 117.6000 33 17 1 984 [+]
NEXITY 1,1900 14:02 537 1.17 1.71 % 200 1.1600 1.1900 5463 21 24 [+]
NOCTILUCA 93,6000 16:36 68 93.90 0.11 % 16 93.5000 93.6000 2 2 198 [+]
NOVAVISGR 0,7230 15:40 50 0.71 1.26 % 39 0.7240 0.7310 300 124 89 [+]
NOVITA 101,0000 12:56 7 102.50 0.00 % 26 100.5000 101.0000 26 0 1 [+]
NTCAPITAL 0,6060 12:53 50 0.60 0.66 % 500 0.5700 0.6060 49 1 1 [+]
NTTSYSTEM 11,3500 16:22 58 10.85 5.58 % 100 11.2000 11.3000 500 18 202 [+]
ODLEWNIE 19,9500 16:31 353 19.90 -0.25 % 756 19.9000 20.2000 1269 40 822 [+]
ONDE 9,0500 16:09 85 9.15 -1.09 % 81 9.0500 9.0900 894 9 77 [+]
ONEMORE 3,0400 16:34 50 3.14 -2.88 % 152 3.0200 3.0400 3450 247 759 [+]
ONESANO 0,6600 16:21 1997 0.68 -4.07 % 28 0.6600 0.6660 4675 46 31 [+]
OPONEOPL 89,9000 16:37 92 88.40 1.70 % 4 89.4000 89.9000 80 11 1 019 [+]
OPTEAM 3,6800 16:31 282 3.60 2.22 % 590 3.5000 3.6800 3600 5 17 [+]
ORANGEPL 14,2050 16:37 1333 14.31 -0.73 % 2466 14.2000 14.2050 2282 557 7 946 [+]
ORCOGROUP 3,4600 09:08 692 3.46 1.17 % 4308 3.4600 4.5200 282 1 3 [+]
OTLOG 13,5200 11:28 14 13.20 2.42 % 102 13.2000 13.5000 1 0 1 [+]
OTMUCHOW 5,2000 14:38 10 5.28 -1.14 % 650 5.0000 5.2000 1443 0 0 [+]
PANOVA 16,6000 16:18 95 15.85 4.08 % 5 16.6000 16.7000 144 6 90 [+]
PASSUS 139,2000 16:33 1 136.60 1.31 % 16 139.2000 140.4000 72 6 886 [+]
PATENTUS 2,8900 12:27 1 2.89 0.00 % 654 2.8500 2.8900 359 1 2 [+]
PCCEXOL 2,0600 16:37 5 2.09 -1.44 % 890 2.0500 2.0600 466 37 76 [+]
PCCROKITA 67,8000 16:37 1 66.50 1.95 % 94 67.6000 67.8000 29 4 281 [+]
PCFGROUP 3,5000 16:27 532 3.51 -2.23 % 9943 3.4900 3.5400 1500 75 263 [+]
PEKABEX 10,6800 16:02 100 10.90 -1.84 % 300 10.5000 10.6800 2440 10 108 [+]
PEKAO 248,2000 16:37 32 251.40 -0.64 % 228 248.1000 248.3000 508 152 38 107 [+]
PEPCO 28,6100 16:37 58 28.20 1.27 % 1417 28.5900 28.6100 1139 1 136 32 497 [+]
PEPEES 0,8400 15:46 441 0.84 -1.41 % 2891 0.8400 0.8580 115 1 1 [+]
PGE 10,3900 16:37 537 10.45 -0.29 % 4946 10.3900 10.3950 3740 1 967 20 537 [+]
PGFGROUP 0,4750 13:59 20 0.49 -1.04 % 570 0.4760 0.5000 2700 3 1 [+]
PHARMENA 3,4300 15:50 7 3.36 -2.56 % 26 3.3500 3.4200 760 2 7 [+]
PHN 9,5800 16:21 148 9.62 -0.62 % 2 9.5800 9.6000 1822 5 44 [+]
PHOTON 1,1100 15:48 697 1.11 -1.77 % 2065 1.1100 1.1200 2380 1 1 [+]
PKNORLEN 126,8600 16:37 102 127.40 -0.49 % 298 126.8400 126.8600 89 838 106 209 [+]
PKOBP 100,2800 16:38 8 100.48 -0.34 % 8 100.2800 100.3400 1355 765 77 018 [+]
PKPCARGO 13,5100 16:36 183 13.87 -1.17 % 593 13.5000 13.5600 889 83 1 122 [+]
PLAYWAY 251,0000 16:25 9 257.00 -1.38 % 61 250.0000 252.0000 4 3 851 [+]
PLAZACNTR 1,5140 16:09 411 1.48 0.53 % 3000 1.5120 1.5180 411 37 56 [+]
POINTGROUP 2,0400 15:52 86 1.70 20.35 % 4807 1.7500 2.0000 86 12 21 [+]
POLENERGIA 51,2000 16:35 1 51.50 -0.19 % 415 50.4000 50.7000 85 2 120 [+]
POLICE 7,5000 16:32 55 7.32 1.08 % 10 7.3600 7.5000 419 2 13 [+]
POLIMEXMS 9,2150 16:37 715 9.51 -2.02 % 577 9.1850 9.1950 452 512 4 750 [+]
POLTREG 17,0000 16:34 90 16.95 0.89 % 250 16.8000 17.0000 110 5 82 [+]
POLWAX 1,0000 16:17 1655 1.01 -0.99 % 930 1.0000 1.0250 2078 51 52 [+]
PRAGMAINK 2,8600 10:27 5 2.86 0.00 % 1950 2.8600 2.9000 955 0 0 [+]
PROCHEM 24,6000 16:34 1 24.70 -0.40 % 97 24.6000 24.9000 98 0 9 [+]
PROJPRZEM 17,4500 13:03 200 18.20 -2.24 % 74 17.4000 17.7000 1141 1 18 [+]
PROTEKTOR 1,2800 16:35 122 1.25 5.09 % 2057 1.2800 1.2880 16000 940 1 269 [+]
PTWP 139,5000 15:49 2 137.00 2.20 % 4 136.0000 139.5000 93 0 37 [+]
PULAWY 45,3000 16:32 8 45.50 0.89 % 159 44.8000 45.3000 15 1 35 [+]
PURE 2,7350 16:35 100 2.86 -4.20 % 342 2.7300 2.7450 2286 218 599 [+]
PZU 68,5400 16:37 1 68.78 -0.32 % 6831 68.5000 68.5400 1252 576 39 775 [+]
QNATECHNO 50,0000 16:35 1 44.50 15.47 % 10 48.9000 50.0000 1999 36 1 785 [+]
QUERCUS 12,4400 16:21 397 12.46 0.00 % 699 12.4400 12.5000 430 68 851 [+]
RAFAMET 48,5000 12:39 28 48.50 -1.02 % 20 48.0000 48.5000 40 0 1 [+]
RAINBOW 147,7000 16:38 49 149.40 -0.87 % 1 147.6000 147.7000 177 91 13 590 [+]
RANKPROGR 4,0600 14:37 5 4.03 2.01 % 500 4.0400 4.0600 1990 6 24 [+]
RAWLPLUG 15,2000 14:18 164 15.25 -0.33 % 128 14.8500 15.2000 80 0 3 [+]
RELPOL 5,9000 15:32 2 5.94 -1.01 % 7 5.7200 5.9000 5 1 6 [+]
REMAK 11,3000 09:00 7 11.30 0.00 % 60 11.1000 11.3000 158 0 0 [+]
RENDER 77,0000 16:27 200 76.20 1.05 % 16 77.2000 79.6000 110 1 52 [+]
ROPCZYCE 21,8000 15:43 6 22.30 -2.68 % 19 21.8000 22.2000 122 0 4 [+]
RYVU 25,3000 16:35 4 25.40 1.00 % 16 25.3000 25.3500 468 17 417 [+]
SANOK 21,8000 15:43 30 22.00 0.00 % 213 21.8000 22.0000 352 0 4 [+]
SANPL 653,2000 16:37 8 657.00 -0.43 % 73 653.0000 653.4000 45 28 18 456 [+]
SANTANDER 45,7400 16:31 40 45.89 0.25 % 3000 45.5400 45.7000 10000 2 75 [+]
SANWIL 1,3000 13:03 1642 1.31 -1.52 % 1560 1.3000 1.3250 1230 13 17 [+]
SCANWAY 459,0000 16:37 20 468.00 -0.65 % 25 459.0000 460.0000 95 8 3 560 [+]
SCPFL 140,6000 16:19 95 139.80 0.72 % 14 140.2000 140.6000 12 2 279 [+]
SECOGROUP 35,4000 16:33 18 35.40 0.57 % 374 34.0000 35.4000 230 0 1 [+]
SEKO 10,1000 16:36 100 10.05 -0.49 % 861 10.1000 10.2000 6561 3 26 [+]
SELENAFM 52,0000 16:33 40 51.20 1.56 % 773 51.0000 52.0000 727 8 423 [+]
SELVITA 35,3000 16:36 10 36.40 -2.62 % 6737 35.2000 35.3000 468 34 1 210 [+]
SFINKS 0,4400 16:26 1361 0.44 2.09 % 539 0.4400 0.4470 1489 71 31 [+]
SHOPER 42,0000 16:30 20 42.00 0.00 % 174 41.9000 42.0000 206 29 1 219 [+]
SILVANO 5,0600 15:56 71 5.06 0.00 % 2 4.9000 5.0600 299 0 0 [+]
SIMFABRIC 1,6180 12:21 10 1.60 -0.37 % 236 1.5940 1.6180 90 1 2 [+]
SKARBIEC 34,0000 13:55 1 34.00 0.00 % 101 33.7000 33.8000 503 2 54 [+]
SKYLINE 1,3400 10:59 2 0.00 0.00 % 4400 1.2500 1.3400 5611 0 0 [+]
SNIEZKA 86,0000 16:22 16 86.20 0.00 % 96 86.0000 86.8000 19 0 24 [+]
SONEL 14,4500 16:14 38 14.50 -0.34 % 197 14.4500 14.6500 13 1 12 [+]
SOPHARMA 7,3800 16:06 7 7.12 1.37 % 53 7.1200 7.4200 81 0 0 [+]
SPYROSOFT 458,0000 16:09 2 446.00 2.69 % 18 455.0000 458.0000 14 0 132 [+]
STALEXP 2,8550 16:34 463 2.87 -0.35 % 5597 2.8550 2.8600 2500 176 506 [+]
STALPROD 236,0000 16:18 2 240.00 -0.42 % 24 236.0000 237.0000 4 0 73 [+]
STALPROFI 8,4000 16:32 70 8.42 0.00 % 400 8.3800 8.4000 587 5 42 [+]
STAPORKOW 4,6400 14:52 134 4.66 -1.69 % 64 4.6600 4.7000 10 1 5 [+]
SUNEX 2,8300 16:34 20 2.92 -3.08 % 180 2.8300 2.8650 364 15 43 [+]
SYGNITY 79,9000 16:37 1 76.70 3.77 % 55 78.0000 79.9000 287 9 679 [+]
SYNEKTIK 291,8000 16:37 1 299.80 -2.08 % 46 291.8000 292.0000 14 23 6 854 [+]
SYNTHAVERSE 3,6200 16:23 13 3.64 -0.69 % 674 3.6200 3.6750 1680 26 93 [+]
TALEX 17,9000 10:09 3 17.90 0.00 % 27 17.4000 18.0000 556 0 2 [+]
TARCZYNSKI 120,5000 15:49 8 120.00 0.42 % 71 118.0000 120.5000 172 0 9 [+]
TATRY MOUNTAIN 90,0000 15:58 46 90.00 6.51 % 180 85.0000 90.0000 19 0 6 [+]
TAURONPE 9,8400 16:37 2 9.96 -1.20 % 1699 9.8400 9.8420 2880 3 295 32 534 [+]
TENDERHUT 6,0400 13:46 10 5.96 1.00 % 50 5.9400 5.9600 50 0 1 [+]
TERMOREX 0,7050 09:49 15 0.71 0.71 % 885 0.6800 0.6900 20001 0 0 [+]
TESGAS 2,0000 16:30 797 2.05 -0.99 % 700 1.9950 2.0000 171 9 18 [+]
TEXT 40,6400 16:37 42 40.80 0.05 % 203 40.5600 40.6600 494 51 2 064 [+]
TORPOL 71,4000 16:35 15 73.00 -2.19 % 141 71.4000 71.6000 321 9 631 [+]
TOYA 9,8000 16:35 321 9.89 -0.41 % 854 9.8000 9.8700 386 35 338 [+]
TRAKCJA 4,2500 16:37 8 4.30 -2.52 % 1384 4.2300 4.2500 62 79 340 [+]
TRANSPOL 12,4500 16:36 50 12.40 2.89 % 193 12.2500 12.4500 615 16 192 [+]
TSGAMES 110,6000 16:37 40 111.50 0.82 % 57 110.3000 110.6000 160 14 1 513 [+]
ULMA 61,5000 16:30 150 64.50 -3.91 % 44 60.0000 61.5000 110 0 28 [+]
ULTGAMES 14,0000 16:19 1 14.00 -0.71 % 1 13.7500 14.0000 219 2 22 [+]
UNIBEP 15,6800 16:34 500 15.00 6.38 % 475 15.6800 15.7600 646 19 295 [+]
UNICREDIT 289,2000 12:50 123 289.20 -0.03 % 14 285.4000 287.2500 1000 0 36 [+]
UNIMOT 153,8000 16:37 30 153.20 0.39 % 81 153.4000 153.8000 426 6 885 [+]
URTESTE 43,0000 16:25 35 42.50 -3.37 % 32 42.9000 43.3000 10 1 27 [+]
VERCOM 134,2000 16:36 34 136.60 -1.76 % 67 133.6000 134.8000 47 9 1 216 [+]
VIGOSYS 664,0000 16:35 1 666.00 -0.30 % 92 656.0000 664.0000 69 5 3 590 [+]
VINDEXUS 13,6500 16:11 15 14.00 -3.53 % 200 13.6500 13.8500 91 4 53 [+]
VIVID 0,6350 14:45 500 0.65 -1.40 % 1637 0.6350 0.6450 4540 6 4 [+]
VOTUM 46,5000 16:37 1210 46.75 -0.43 % 150 46.0000 46.6000 103 20 916 [+]
VOXEL 101,4000 16:33 23 107.00 -5.94 % 91 101.4000 101.6000 23 24 2 486 [+]
VRGSA 4,7700 16:25 20 4.72 1.06 % 22 4.7600 4.7700 765 41 192 [+]
WARIMPEX 2,3100 15:22 10 2.33 -0.86 % 600 2.3000 2.3100 451 12 27 [+]
WASKO 8,3400 16:33 6 8.28 0.97 % 570 8.3400 8.4600 601 54 446 [+]
WAWEL 790,0000 16:35 1 806.00 -1.25 % 10 790.0000 800.0000 2 0 39 [+]
WIELTON 5,7700 16:36 3 5.80 0.17 % 185 5.7300 5.7800 5 11 62 [+]
WIKANA 8,0000 12:53 1 7.90 1.27 % 970 7.8000 8.0000 1429 2 19 [+]
WIRTUALNA 57,3000 16:36 59 57.50 -0.52 % 142 57.3000 57.4000 64 18 1 033 [+]
WITTCHEN 16,0600 16:29 2 16.13 0.19 % 1 16.0500 16.0600 21 10 159 [+]
WOODPCKR 2,8600 14:55 270 3.00 -3.70 % 569 2.8300 2.8600 623 14 42 [+]
XPLUS 2,9500 16:36 1 2.63 9.26 % 1 2.9400 2.9500 643 17 48 [+]
XTB 105,9200 16:37 47 108.84 -2.49 % 174 105.9200 105.9800 245 278 29 661 [+]
XTPL 66,2000 16:35 5 66.50 -0.45 % 5 66.1000 66.2000 25 4 257 [+]
YARRL 5,6600 16:32 114 5.56 1.80 % 60 5.5800 5.6600 1602 0 2 [+]
ZABKA 24,9000 16:37 191 24.97 -0.08 % 1763 24.8800 24.9000 12199 3 314 82 604 [+]
ZAMET 0,7860 12:46 20 0.78 0.00 % 702 0.7760 0.7860 977 4 3 [+]
ZEPAK 19,1200 16:27 1 18.66 1.70 % 1110 19.1200 19.1600 76 14 276 [+]
ZREMB 9,3400 16:35 11 9.70 -3.91 % 339 9.3600 9.4000 141 36 344 [+]
ZUE 13,4500 16:37 60 14.15 -4.61 % 1 13.3500 13.4500 1019 97 1 331 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG133524.8-0.41%16:37
WIG203642.2-0.67%16:52
WIG20 Fut3626.0-0.22%16:37
WIG20USD1014.0-0.61%16:37
mWIG409153.8-0.94%16:37
sWIG8031291.8+0.29%16:37
 Notowania Świat
SPX5007111.7+0.04%16:52
NDX10026634.3+0.17%16:52
Nikkei59349.2+0.89%8:45
DAX24394.1-0.10%16:37
Ropa WTI88.4+1.12%16:52
Złoto4729.6-1.89%16:52
 Notowania Waluty
EUR/PLN4.23470+0.08%16:52
CHF/PLN4.61800+0.15%16:52
USD/PLN3.60149+0.33%16:52
EUR/USD1.17582-0.25%16:52
GBP/USD1.35206-0.09%16:52
USD/JPY159.268+0.32%16:52
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
POINTGROUP 2.04 20.35%
QNATECHNO 50.00 15.47%
11B 168.10 14.51%
MWTRADE 3.84 9.71%
MOLECURE 5.74 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