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 2,3600 15:34 2 2.39 -0.84 % 2609 2.3600 2.3700 5369 19 45 [+]
11B 141,0000 15:55 14 140.00 0.71 % 11 140.5000 141.0000 55 4 498 [+]
3RGAMES 0,6800 15:30 1797 0.70 0.00 % 210 0.6740 0.6780 606 37 25 [+]
4MASS 4,8950 15:11 1 4.95 -1.61 % 73 4.8200 4.8800 182 12 59 [+]
ABPL 136,0000 15:57 5 134.60 3.03 % 45 135.6000 136.0000 635 6 811 [+]
ACAUTOGAZ 22,9000 12:30 1 23.00 -0.43 % 172 22.6000 22.9000 192 1 32 [+]
ACTION 32,4000 15:51 1 32.10 2.86 % 17 32.3000 32.3500 3 6 185 [+]
ADIUVO 0,6280 15:01 1000 0.63 0.96 % 2998 0.6180 0.6280 3218 23 15 [+]
AGORA 9,0400 15:34 160 8.94 1.80 % 560 9.0200 9.0400 2 28 257 [+]
AGROTON 5,1000 15:20 50 5.30 -4.85 % 25 5.1200 5.2400 4 4 19 [+]
AIGAMES 0,8240 15:32 1000 0.81 -1.90 % 14 0.7900 0.8160 1057 7 6 [+]
AILLERON 18,2400 15:56 84 17.52 4.83 % 58 18.0200 18.2400 41 76 1 358 [+]
AIRWAY 0,3180 14:58 381 0.32 -0.62 % 873 0.3155 0.3175 300 56 18 [+]
ALIOR 119,3500 15:58 301 122.50 -1.93 % 254 119.2500 119.3500 1047 135 16 234 [+]
ALLEGRO 27,6850 15:58 337 27.90 -0.77 % 561 27.6850 27.6900 1039 1 615 44 636 [+]
ALTA 1,5800 13:20 999 1.60 -4.24 % 4494 1.5800 1.6400 1 5 7 [+]
ALTUSTFI 2,9500 15:07 100 2.93 -1.01 % 5 2.9200 2.9500 10 0 1 [+]
AMBRA 18,2400 15:52 117 18.26 -0.22 % 1 18.2000 18.2400 185 11 209 [+]
AMICA 57,2000 15:57 1 58.70 -2.39 % 131 57.1000 57.2000 74 24 1 388 [+]
AMREST 12,6600 15:57 149 13.00 -4.09 % 1184 12.5400 12.6600 1712 132 1 690 [+]
ANSWEAR 22,0500 15:55 1 22.10 -0.23 % 96 22.0000 22.1000 286 6 132 [+]
APATOR 25,4000 15:47 1 25.30 0.40 % 502 25.3000 25.4000 593 4 107 [+]
APLISENS 17,2500 15:53 15 17.15 0.58 % 197 17.2500 17.3000 20 1 12 [+]
APSENERGY 2,6400 15:44 10 2.65 1.54 % 4074 2.5900 2.6400 2630 21 55 [+]
ARCHICOM 49,5000 15:13 1 49.60 1.85 % 39 48.9000 49.5000 74 1 27 [+]
ARCTIC 8,4100 15:54 238 8.41 -0.59 % 16834 8.4000 8.4200 964 5 45 [+]
ARLEN 33,5900 15:34 20 33.15 1.33 % 57 33.3000 33.5900 231 5 155 [+]
ARTIFEX 14,8800 15:51 53 15.40 -2.49 % 616 14.8800 15.0400 236 20 298 [+]
ASBIS 42,4000 15:57 4 42.50 -0.24 % 100 42.3400 42.4000 5 148 6 285 [+]
ASMGROUP 0,2840 15:36 1195 0.29 -0.70 % 55489 0.2800 0.2840 1605 164 46 [+]
ASSECOBS 78,6000 15:56 36 76.00 3.15 % 59 77.6000 78.6000 101 5 379 [+]
ASSECOPOL 179,7000 15:57 23 179.00 2.92 % 877 179.5000 179.7000 279 424 76 809 [+]
ASSECOSEE 63,1000 15:53 50 63.90 0.48 % 237 63.0000 63.1000 61 15 979 [+]
ASTARTA 48,9500 15:55 1000 47.75 2.41 % 480 48.2500 48.9500 500 6 273 [+]
ATAL 59,0000 15:44 22 58.90 0.85 % 226 58.8000 58.9000 5 4 213 [+]
ATENDE 3,3000 15:18 28 3.40 -2.94 % 23 3.3000 3.3300 789 1 5 [+]
ATLANTAPL 21,9000 15:53 9 22.00 -0.45 % 8 21.7000 21.9000 1781 5 112 [+]
ATLANTIS 1,6600 12:49 17 1.66 -2.35 % 7831 1.6600 1.7000 3506 0 1 [+]
ATMGRUPA 3,9200 15:54 180 3.95 -0.76 % 301 3.9200 3.9500 718 6 23 [+]
ATREM 54,0000 15:51 20 54.40 -1.10 % 241 54.0000 54.4000 80 7 363 [+]
AUTOPARTN 18,0000 15:55 504 17.90 0.45 % 1179 18.0000 18.0400 378 79 1 425 [+]
BBIDEVNFI 5,4500 12:46 2 5.55 -0.91 % 210 5.4500 5.5000 98 1 8 [+]
BENEFIT 3 860,0000 15:54 2 3,855.00 0.78 % 16 3860.0000 3870.0000 27 2 9 147 [+]
BEST 29,0000 15:08 260 29.00 0.00 % 80 28.8000 29.0000 350 1 36 [+]
BETACOM 4,5200 11:03 10 4.54 -0.44 % 10 4.5000 4.5200 600 0 0 [+]
BIGCHEESE 11,9600 13:46 97 11.90 0.00 % 290 11.7000 11.9600 232 0 5 [+]
BIOCELTIX 81,0000 15:55 19 81.60 -0.74 % 100 80.6000 81.0000 127 2 134 [+]
BIOMAXIMA 12,2000 15:30 1 12.15 -1.21 % 832 12.1000 12.2000 622 2 19 [+]
BIOTON 4,3500 15:56 58 4.26 0.00 % 77 4.3000 4.3500 20262 12 53 [+]
BLOOBER 22,6500 15:51 22 22.90 -1.09 % 8 22.6500 22.9500 35 2 56 [+]
BNPPL 151,5000 15:45 38 154.00 -0.66 % 32 150.5000 151.5000 327 3 425 [+]
BOGDANKA 20,0500 15:55 29 20.15 -0.50 % 1614 19.9800 20.0500 91 16 316 [+]
BOOMBIT 6,1800 15:56 300 6.58 -3.44 % 27 6.1400 6.2400 26 12 72 [+]
BORYSZEW 5,0000 15:56 30 5.12 -2.34 % 641 4.9900 5.0200 1457 310 1 555 [+]
BOS 11,0400 15:50 2 11.06 -0.18 % 306 10.9800 11.0400 827 19 214 [+]
BOWIM 5,6000 15:04 41 5.70 -1.41 % 90 5.5400 5.6000 1701 23 126 [+]
BUDIMEX 804,6000 15:57 9 795.00 1.85 % 10 804.2000 804.6000 71 43 34 394 [+]
BUMECH 22,3500 15:57 32 21.75 3.00 % 463 22.3000 22.5500 396 65 1 455 [+]
CAPITAL 1,9300 15:32 600 1.94 -0.52 % 1300 1.9200 1.9300 400 30 57 [+]
CAPITEA 0,4135 15:26 7000 0.42 -0.12 % 2625 0.4140 0.4200 7356 364 150 [+]
CAPTORTX 82,8000 15:48 80 82.00 1.22 % 21 82.6000 82.8000 78 5 432 [+]
CASPAR 5,1000 15:28 7 5.15 -1.92 % 354 5.0500 5.1000 4198 11 55 [+]
CAVATINA 14,2000 13:27 14 14.20 -0.70 % 36 14.2000 14.3000 34 0 3 [+]
CDPROJEKT 246,4000 15:57 2 250.80 -1.12 % 207 246.3000 246.4000 4 175 43 094 [+]
CDRL 8,2000 15:46 500 8.40 -1.80 % 460 8.2000 8.3500 81 1 11 [+]
CELTIC 1,9150 14:45 100 1.97 -4.25 % 1550 1.8800 1.9150 1290 20 38 [+]
CEZ 201,0000 13:27 5 201.40 -1.66 % 500 202.0000 203.0000 19 0 9 [+]
CIGAMES 2,4600 15:57 88 2.51 -0.40 % 1398 2.4450 2.4600 1992 182 448 [+]
CLNPHARMA 22,7000 15:29 100 22.90 -0.44 % 200 22.4500 22.6500 99 10 222 [+]
CLOUD 74,8000 14:25 5 76.20 -2.35 % 20 74.8000 75.8000 32 0 1 [+]
COALENERG 2,7500 13:15 99 2.74 1.10 % 1401 2.7500 2.7800 70 17 47 [+]
COGNOR 5,0450 15:57 25 5.04 -0.20 % 158 5.0350 5.0450 550 730 3 691 [+]
COLUMBUS 4,9100 15:58 12 5.12 -1.80 % 13 4.9200 4.9750 260 358 1 842 [+]
COMP 54,4000 15:55 2 54.60 -1.81 % 91 54.4000 55.0000 91 1 55 [+]
COMPERIA 4,8000 11:03 1 4.80 2.13 % 200 4.6600 4.7000 710 0 2 [+]
COMPREMUM 1,2150 12:21 63 1.23 -1.22 % 1700 1.2000 1.2100 2400 39 46 [+]
CORMAY 0,3890 14:55 744 0.39 -0.26 % 30 0.3870 0.3890 337 9 4 [+]
CREEPYJAR 640,0000 15:56 10 630.00 1.59 % 29 638.0000 640.0000 8 2 1 050 [+]
CREOTECH 632,0000 15:57 9 583.00 10.10 % 21 632.0000 636.0000 34 33 20 271 [+]
CYBERFLKS 181,0000 15:57 6 179.00 1.12 % 12 180.2000 181.0000 1041 9 1 647 [+]
CYFRPLSAT 12,6800 15:57 18 12.75 -0.55 % 1262 12.6700 12.6950 2131 384 4 871 [+]
DADELO 71,4000 15:55 7 72.60 -1.92 % 50 70.6000 71.4000 119 6 436 [+]
DATAWALK 158,0000 15:57 14 158.98 -0.62 % 15 157.7600 158.0000 13 15 2 486 [+]
DBENERGY 9,5600 12:04 9 9.58 -0.21 % 73 9.1800 9.5200 49 1 7 [+]
DEBICA 85,3000 14:48 1 85.80 -0.58 % 257 85.2000 85.4000 33 1 52 [+]
DECORA 77,6000 15:43 1 76.40 1.57 % 1 76.6000 77.4000 1 1 50 [+]
DEKPOL 84,4000 15:45 58 84.80 -1.63 % 41 84.4000 84.8000 180 4 337 [+]
DELKO 6,8400 15:47 10 6.86 -0.29 % 420 6.8400 6.8600 725 1 9 [+]
DEVELIA 9,1400 15:55 397 9.22 0.11 % 741 9.1200 9.1400 65 452 4 131 [+]
DGA 23,8000 17:00 5 0.00 0.00 % 87 23.1000 23.8000 376 0 0 [+]
DIAG 181,8500 15:57 17 181.55 0.17 % 171 181.8500 182.3000 40 13 2 295 [+]
DIGITANET 156,2000 15:55 1 156.80 0.64 % 85 155.8000 156.4000 72 6 914 [+]
DINOPL 40,3800 15:58 32 40.40 0.30 % 32 40.3800 40.4000 1405 1 895 76 695 [+]
DMGROUP 2,9200 14:18 549 2.99 -2.34 % 500 2.9400 2.9500 2800 3 7 [+]
DOMDEV 260,0000 15:53 32 262.50 -0.76 % 39 258.0000 260.0000 139 10 2 577 [+]
DRAGOENT 20,9000 14:44 17 20.50 1.95 % 106 20.4000 20.9000 10 2 46 [+]
ECHO 5,4600 15:56 2 5.54 -0.36 % 408 5.4600 5.5400 6929 13 71 [+]
EDINVEST 8,1000 15:21 6 7.80 3.85 % 3963 8.0200 8.1000 199 7 57 [+]
ELEKTROTI 51,6000 15:52 1 50.20 2.79 % 90 51.2000 51.5000 95 12 621 [+]
ELKOP 1,8600 12:51 412 1.90 -3.63 % 777 1.8600 1.9000 1008 2 4 [+]
ENEA 24,4600 15:56 47 24.04 0.91 % 283 24.4400 24.4800 3239 210 5 108 [+]
ENELMED 21,2000 09:21 1 22.00 -3.64 % 100 21.4000 21.6000 350 0 2 [+]
ENERGA 18,7000 15:57 12 18.84 -0.53 % 680 18.7000 18.7200 914 65 1 218 [+]
ENERGOINS 2,3300 15:10 568 2.37 -1.69 % 1570 2.3300 2.3700 2371 31 73 [+]
ENTER 63,4000 15:56 35 63.50 2.42 % 23 63.1000 63.4000 57 37 2 327 [+]
EQUNICO 1,2350 15:07 500 1.24 -0.40 % 383 1.2250 1.2350 1991 25 31 [+]
ERBUD 33,3000 15:51 5 33.70 -0.45 % 828 32.9500 33.3000 2 2 65 [+]
ERG 42,0000 14:09 2 0.00 0.00 % 100 40.2000 42.0000 350 0 0 [+]
ESOTIQ 33,7000 15:55 9 33.90 -0.59 % 5 33.3000 33.7000 84 3 84 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUCO 1,6300 15:41 50 1.69 -3.55 % 262 1.6100 1.6300 449 97 157 [+]
EUROCASH 6,3600 15:56 50 6.41 -0.62 % 355 6.3450 6.3650 289 78 498 [+]
EUROHOLD 2,9600 15:46 120 2.90 2.07 % 1000 2.7600 2.9600 84 2 6 [+]
EUROTEL 29,8000 15:57 64 29.90 1.02 % 977 29.8000 29.9000 492 1 16 [+]
FABRITY 25,9000 11:30 40 25.90 0.00 % 35 25.8000 25.9000 404 0 5 [+]
FASING 15,5000 15:34 2 15.50 -1.27 % 500 15.0000 15.5000 157 0 0 [+]
FEERUM 15,0000 15:56 264 15.20 -2.60 % 374 15.0000 15.2000 411 3 41 [+]
FERRO 31,0000 15:54 4 31.00 1.31 % 1612 30.9000 31.0000 3895 12 379 [+]
FON 1,9100 12:27 300 1.98 -3.29 % 700 1.9100 1.9600 500 3 5 [+]
FORTE 22,0000 15:51 5 22.50 -1.79 % 4355 22.0000 22.1000 211 5 119 [+]
GAMEOPS 10,7000 15:51 100 10.80 0.00 % 150 10.5200 10.7000 100 0 2 [+]
GAMFACTOR 6,1000 15:47 140 6.08 -2.24 % 1000 6.0200 6.1000 459 29 173 [+]
GENOMTEC 4,4850 15:43 100 4.53 -1.10 % 226 4.4850 4.5250 50 8 35 [+]
GETIN 0,5830 15:52 2936 0.58 1.04 % 500 0.5750 0.5840 8911 70 40 [+]
GPW 80,7000 15:57 17 80.40 0.69 % 312 80.6500 80.7000 107 86 6 965 [+]
GREENX 2,3140 15:49 30 2.31 -0.77 % 111 2.3060 2.3140 1534 266 615 [+]
GRENEVIA 3,2750 15:37 45 3.27 0.31 % 140077 3.2700 3.2750 5084 119 389 [+]
GRODNO 14,1000 15:54 1 13.95 2.17 % 56 14.0000 14.1000 484 2 28 [+]
GRUPAAZOTY 16,5000 15:56 60 16.30 1.23 % 1972 16.4700 16.5000 338 191 3 161 [+]
GRUPRACUJ 43,6000 15:53 5 44.00 -0.68 % 1084 43.6000 43.7000 790 48 2 093 [+]
GTC 2,7500 14:12 3320 2.75 0.00 % 5 2.7300 2.7500 2147 20 55 [+]
HANDLOWY 118,4000 15:54 65 119.60 -0.34 % 366 118.2000 118.6000 530 9 1 124 [+]
HARPER 5,6600 15:50 8000 5.70 -0.70 % 6479 5.6600 5.7000 15 55 308 [+]
HELIO 49,9000 14:19 11 48.90 3.53 % 883 49.1000 49.9000 128 0 23 [+]
HERCULES 1,3800 15:30 32 1.38 0.36 % 496 1.3400 1.3800 132 1 2 [+]
HUUUGE 24,3500 15:55 150 24.00 1.46 % 281 24.3000 24.3500 200 8 204 [+]
HYDROTOR 17,2000 15:49 1000 17.10 1.18 % 67 17.2000 17.5000 100 1 24 [+]
IBSM 75,0000 13:41 123 76.40 -1.83 % 1 73.8000 76.4000 48 0 22 [+]
IDMSAPL 0,5050 11:30 161 0.00 0.00 % 1000 0.5100 0.5200 4405 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 11 PKC PKC 6504 0 0 [+]
IFIRMA 32,9000 15:57 1 33.50 -1.79 % 3 32.8500 33.2500 21 3 96 [+]
IFSA 0,1560 15:53 1000 0.14 7.59 % 2000 0.1510 0.1560 46920 433 67 [+]
IMCOMPANY 31,1000 14:50 322 30.70 2.98 % 531 30.3000 31.0000 18 1 43 [+]
IMMOBILE 4,4000 15:34 546 4.50 -2.65 % 300 4.3800 4.4500 200 5 24 [+]
IMPERA 1,3000 12:46 17 1.31 3.17 % 10983 1.3000 1.3600 4680 13 17 [+]
IMS 2,5200 14:50 289 2.58 -1.95 % 1031 2.5200 2.5600 135 2 5 [+]
INC SA 2,1900 15:34 474 2.40 -9.13 % 366 2.1900 2.2200 13037 38 83 [+]
INGBSK 394,5000 15:57 23 416.00 -3.31 % 24 392.5000 395.0000 6 18 7 094 [+]
INPRO 8,2500 13:48 11 8.50 0.00 % 886 8.2500 8.3000 921 0 1 [+]
INSTALKRK 39,3000 15:35 3 39.10 0.00 % 64 39.0000 39.3000 71 1 32 [+]
INTERBUD 1,9950 15:54 50 2.04 -4.09 % 1021 1.9500 1.9950 150 5 11 [+]
INTERCARS 620,0000 15:35 1 627.00 0.00 % 2 620.0000 623.0000 19 0 197 [+]
INTERSPPL 0,4290 13:22 30 0.42 -0.23 % 2000 0.4170 0.4290 778 5 2 [+]
INTROL 8,2000 15:57 37 8.36 -1.91 % 70 8.2000 8.3400 30 2 15 [+]
IPOPEMA 4,5500 15:15 142 4.74 -4.21 % 308 4.5100 4.5900 349 4 19 [+]
IZOLACJA 4,2000 12:42 2360 4.20 0.00 % 1850 4.1100 4.2000 9958 5 20 [+]
IZOSTAL 3,1700 15:54 42 3.14 1.60 % 1000 3.1800 3.1900 7893 28 88 [+]
JRHOLDING 4,3000 15:23 500 4.42 -2.49 % 5 4.2400 4.3500 895 3 11 [+]
JSW 27,1000 15:57 40 26.57 2.15 % 663 27.1000 27.2000 9374 259 7 023 [+]
JWWINVEST 3,5500 15:07 200 3.54 3.50 % 300 3.4900 3.5600 200 3 11 [+]
KCI 0,8580 15:35 3000 0.87 -1.38 % 3500 0.8560 0.8760 3205 27 23 [+]
KERNEL 21,0000 15:57 1 20.30 2.44 % 18 20.6000 21.0000 219 13 277 [+]
KETY 1 083,0000 15:57 8 1,105.00 -1.55 % 39 1081.0000 1083.0000 76 9 9 566 [+]
KGHM 336,5000 15:57 97 335.70 4.57 % 31 336.4000 336.5000 686 722 242 843 [+]
KGL 10,1000 12:19 100 10.20 -0.98 % 197 10.0000 10.1000 107 0 2 [+]
KINOPOL 21,5000 15:19 160 21.60 -0.46 % 150 21.6000 21.7000 90 1 32 [+]
KOGENERA 78,3000 15:57 26 80.00 -1.76 % 67 78.3000 78.6000 1 7 538 [+]
KOMPAP 24,0000 15:13 300 24.00 0.00 % 18 24.0000 24.4000 15 0 7 [+]
KOMPUTRON 6,7400 15:42 2500 6.56 2.12 % 52 6.7400 6.8200 207 22 145 [+]
KPPD 23,2000 12:34 5 24.40 -4.92 % 325 23.2000 24.0000 176 1 16 [+]
KRAKCHEM 0,3860 15:51 690 0.40 -3.50 % 5184 0.3860 0.3900 28695 33 13 [+]
KRKA 1 020,0000 15:57 1 1,030.00 0.00 % 1 1015.0000 1020.0000 250 0 19 [+]
KRUK 463,4000 15:57 9 468.00 -0.77 % 8 463.1000 463.4000 19 23 10 480 [+]
KRVITAMIN 11,1000 16:49 63 0.00 0.00 % 187 11.0000 11.1000 37 0 0 [+]
KSGAGRO 3,8300 15:25 296 3.82 -1.03 % 500 3.7700 3.8400 7 9 33 [+]
LARQ 2,1700 09:00 2 2.17 4.33 % 250 2.0100 2.0800 4406 0 0 [+]
LENA 2,4100 15:35 10 2.43 0.00 % 734 2.4000 2.4100 38 11 27 [+]
LENTEX 6,6600 09:00 45 0.00 0.00 % 1 6.4800 6.6000 1875 0 0 [+]
LESS 0,2430 15:07 22 0.25 -2.41 % 4978 0.2430 0.2490 3000 3 1 [+]
LIBET 1,3700 12:10 5 1.38 0.00 % 1486 1.3150 1.3700 681 0 0 [+]
LOKUM 25,8000 09:09 2 25.80 0.00 % 49 25.3000 25.8000 116 0 0 [+]
LPP 20 550,0000 15:57 1 20,470.00 -0.53 % 9 20530.0000 20550.0000 3 2 32 418 [+]
LSISOFT 32,8000 15:11 15 31.80 2.50 % 105 32.2000 32.8000 63 0 7 [+]
LUBAWA 9,5000 15:57 554 9.49 2.04 % 1208 9.4900 9.5300 200 531 5 071 [+]
MABION 8,1800 15:57 57 8.15 0.37 % 1872 8.1300 8.1900 950 21 168 [+]
MAKARONPL 22,8000 15:55 1 22.80 0.00 % 1 22.6500 22.8000 39 2 43 [+]
MANGATA 71,4000 15:49 20 72.20 -1.11 % 67 71.2000 72.2000 26 0 16 [+]
MARVIPOL 8,6400 15:42 2 8.82 0.00 % 298 8.6400 8.8800 1932 1 10 [+]
MAXCOM 4,8000 14:17 26 4.79 0.21 % 3 4.7400 4.7800 3 1 3 [+]
MBANK 1 030,5000 15:57 5 1,051.50 -1.86 % 16 1030.0000 1030.5000 1 11 11 264 [+]
MBWS 11,7000 09:00 2 11.70 0.00 % 700 10.9500 11.4500 700 0 0 [+]
MCI 27,4000 15:52 1 27.90 -1.79 % 71 27.4000 27.5000 300 1 27 [+]
MDIENERGIA 0,7500 15:54 275 0.76 -1.32 % 725 0.7500 0.7660 500 0 0 [+]
MEDICALG 32,1500 15:53 1 32.50 -2.13 % 239 32.0000 32.1000 214 39 1 256 [+]
MEDINICE 37,2000 15:56 1451 37.10 1.36 % 304 37.1000 37.3000 10 78 2 976 [+]
MENNICA 48,6000 15:53 1 48.30 0.83 % 227 48.6000 48.8000 35 2 93 [+]
MERCATOR 40,8000 15:44 41 40.95 -0.37 % 189 40.6000 40.9000 2 2 98 [+]
MERCOR 18,9500 15:42 1 19.00 1.07 % 20 18.9000 19.0000 233 1 14 [+]
MEXPOLSKA 4,0500 15:38 90 4.05 0.00 % 300 3.9900 4.0500 2456 20 79 [+]
MFO 35,9000 15:02 3 35.90 0.00 % 6 35.9000 36.1000 80 0 12 [+]
MILKILAND 1,8350 15:41 110 1.84 -1.08 % 11930 1.8300 1.8350 317 42 77 [+]
MILLENNIUM 17,3100 15:57 60 17.60 -0.80 % 3525 17.3100 17.3500 1862 601 10 451 [+]
MIRACULUM 0,7780 15:06 1 0.80 -2.75 % 1999 0.7780 0.7980 2000 5 4 [+]
MIRBUD 13,2400 15:54 150 13.43 -1.49 % 540 13.2300 13.2800 887 97 1 291 [+]
MLPGROUP 97,0000 14:38 10 98.00 -1.02 % 20 96.6000 97.4000 97 0 18 [+]
MLSYSTEM 17,6600 15:49 48 17.60 0.11 % 2 17.6600 17.7400 613 3 61 [+]
MOBRUK 354,5000 15:56 1 363.00 -2.61 % 5 353.5000 354.5000 86 3 1 133 [+]
MOJ 1,5900 14:00 2 1.59 0.00 % 451 1.5100 1.5900 798 1 2 [+]
MOL 39,6800 15:44 30 39.80 -0.30 % 1000 39.2600 39.7600 1000 1 25 [+]
MOLECURE 7,6900 15:46 6 7.73 -0.26 % 176 7.6300 7.6900 704 6 48 [+]
MONDAY 113,0000 15:57 1 113.00 0.00 % 498 112.9500 113.0000 206 393 44 054 [+]
MONNARI 6,8000 14:57 105 6.62 1.49 % 2 6.6600 6.7800 2 6 41 [+]
MOSTALPLC 14,4000 15:57 1 14.60 -1.71 % 499 14.4000 14.6500 1 1 13 [+]
MOSTALWAR 7,5600 15:25 96 7.62 -0.53 % 711 7.5400 7.6200 241 2 15 [+]
MOSTALZAB 6,2300 15:34 1019 6.25 -0.64 % 1200 6.2300 6.3300 300 20 128 [+]
MOVIEGAMES 8,4000 15:25 20 8.50 -1.18 % 450 8.3600 8.4000 770 1 9 [+]
MURAPOL 43,5000 15:55 2 43.50 0.46 % 236 43.3000 43.5000 5451 7 286 [+]
MUZA 8,3000 10:02 1 0.00 0.00 % 950 7.9200 8.3000 905 0 0 [+]
MWTRADE 2,8800 13:05 2000 2.70 3.60 % 337 2.7200 2.8800 960 12 33 [+]
NANOGROUP 2,5600 15:21 20 2.53 0.39 % 1000 2.5450 2.5600 2830 22 57 [+]
NEPTIS 15,0000 13:49 21 15.20 -1.96 % 571 14.7000 15.0000 83 0 3 [+]
NEUCA 766,0000 15:39 1 768.00 0.66 % 6 761.0000 765.0000 6 0 175 [+]
NEWAG 118,0000 15:55 9 120.00 -1.83 % 173 117.2000 118.0000 131 14 1 713 [+]
NEXITY 1,2400 15:21 1095 1.01 22.77 % 765 1.3000 PKC 286 51 64 [+]
NOCTILUCA 92,8000 15:57 20 93.80 -0.22 % 87 92.8000 93.0000 25 2 163 [+]
NOVAVISGR 0,9220 15:47 150 0.92 0.44 % 82 0.9200 0.9220 1345 10 9 [+]
NOVITA 108,0000 15:43 1 107.00 4.85 % 9 108.0000 111.0000 23 1 68 [+]
NTCAPITAL 0,6360 14:11 80 0.61 -0.31 % 300 0.6160 0.6300 50 4 3 [+]
NTTSYSTEM 11,9500 15:50 11 12.00 0.00 % 202 11.9000 12.0000 956 1 12 [+]
ODLEWNIE 20,9000 15:53 9 20.50 1.95 % 4238 20.7000 20.9000 1925 132 2 754 [+]
ONDE 9,5200 15:52 44 9.70 -1.86 % 61 9.5200 9.5300 500 42 401 [+]
ONEMORE 2,4900 15:51 4 2.47 0.81 % 500 2.4700 2.4900 2297 59 147 [+]
ONESANO 0,6940 13:35 14 0.70 -0.86 % 10 0.6940 0.7080 8 12 8 [+]
OPONEOPL 88,6000 15:51 40 91.60 -1.34 % 99 88.6000 89.4000 136 7 609 [+]
OPTEAM 3,1800 12:32 5 3.16 0.63 % 1473 3.1000 3.1800 3271 1 3 [+]
ORANGEPL 13,9300 15:57 476 14.00 -0.43 % 270 13.9200 13.9300 2078 1 660 23 217 [+]
ORCOGROUP 4,0400 09:13 3 0.00 0.00 % 1993 3.8600 4.0200 500 0 0 [+]
OTLOG 14,0200 15:11 2 14.40 -1.13 % 142 13.9400 14.0200 3 3 46 [+]
OTMUCHOW 5,2200 15:08 24 5.18 0.77 % 16 5.2200 5.4000 2613 9 45 [+]
PANOVA 16,0000 16:43 1 0.00 0.00 % 189 16.0000 16.3500 72 0 0 [+]
PASSUS 140,0000 15:54 2 134.00 3.70 % 60 139.0000 140.0000 10 5 679 [+]
PATENTUS 3,4200 14:08 40 3.39 0.88 % 400 3.3600 3.4200 449 2 7 [+]
PCCEXOL 2,2300 15:53 432 2.25 -0.89 % 1143 2.2200 2.2300 200 29 64 [+]
PCCROKITA 68,5000 15:51 1 70.40 -2.14 % 10 68.6000 69.2000 9 2 157 [+]
PCFGROUP 3,8400 15:17 7 3.78 1.05 % 1671 3.8000 3.8200 1180 2 9 [+]
PEKABEX 12,2000 15:57 15 12.40 -1.61 % 30 12.2000 12.3500 21 16 192 [+]
PEKAO 226,2000 15:58 81 231.00 -0.83 % 697 226.1000 226.2000 1388 365 83 056 [+]
PEPCO 29,4300 15:58 19 29.95 -1.74 % 1513 29.3900 29.4100 1882 376 11 119 [+]
PEPEES 0,8500 10:32 130 0.85 -0.58 % 2487 0.8300 0.8500 368 0 0 [+]
PGE 11,1900 15:58 575 11.08 0.90 % 1807 11.1800 11.1900 575 4 650 51 903 [+]
PGFGROUP 0,5300 13:30 14523 0.53 1.92 % 149 0.5240 0.5300 417 58 31 [+]
PHARMENA 3,2500 15:29 50 3.35 -2.99 % 234 3.2300 3.2500 990 2 6 [+]
PHN 9,4000 13:11 854 9.54 -1.47 % 286 9.4000 9.4800 10 8 78 [+]
PHOTON 1,4600 15:39 10 1.44 2.82 % 20 1.4350 1.4700 998 42 61 [+]
PKNORLEN 114,0400 15:58 215 115.44 -1.04 % 313 114.0200 114.0400 574 1 250 142 707 [+]
PKOBP 92,3600 15:57 381 93.80 -1.32 % 259 92.3200 92.3600 292 2 303 214 130 [+]
PKPCARGO 13,5200 15:57 59 13.30 2.42 % 145 13.4900 13.5200 14 43 574 [+]
PLAYWAY 251,5000 15:41 1 250.00 0.60 % 40 249.5000 251.5000 59 1 368 [+]
PLAZACNTR 3,1300 14:11 380 3.24 -2.19 % 330 3.1300 3.1700 411 8 25 [+]
POINTGROUP 1,7000 09:00 7 1.70 0.29 % 186 1.6600 1.6950 4633 0 0 [+]
POLENERGIA 50,4000 15:13 23 50.80 0.00 % 301 50.2000 50.4000 431 1 60 [+]
POLICE 7,5600 15:49 59 7.82 -2.33 % 41 7.5600 7.7000 587 5 42 [+]
POLIMEXMS 9,1900 15:57 150 9.36 -1.82 % 3850 9.1900 9.2000 337 590 5 459 [+]
POLTREG 25,8000 15:24 10 25.10 -0.77 % 53 25.1000 25.7000 100 2 43 [+]
POLWAX 1,2300 14:54 762 1.22 0.82 % 2 1.2050 1.2300 738 2 3 [+]
PRAGMAINK 2,7000 14:12 100 2.70 0.00 % 100 2.6600 2.7000 88 1 2 [+]
PROCHEM 25,0000 12:34 300 26.20 -2.72 % 284 25.0000 25.7000 292 1 18 [+]
PROJPRZEM 18,6500 14:32 1 19.15 -2.61 % 403 18.6500 19.1500 209 0 1 [+]
PROTEKTOR 1,4600 15:56 385 1.42 3.55 % 350 1.4500 1.4600 2615 586 833 [+]
PTWP 132,0000 15:48 43 131.00 1.54 % 102 131.0000 132.0000 102 0 40 [+]
PULAWY 46,7000 15:51 2 47.80 -1.48 % 66 46.5000 46.7000 3 1 34 [+]
PURE 2,6180 15:53 2 2.64 -0.38 % 22 2.6040 2.6180 241 32 84 [+]
PZU 67,3200 15:58 102 68.38 -0.33 % 702 67.3200 67.3400 570 1 598 107 759 [+]
QNATECHNO 40,7000 15:45 10 42.00 -3.78 % 40 40.7000 41.5000 5 2 64 [+]
QUERCUS 11,7500 15:42 1087 11.90 -0.84 % 913 11.7500 11.9000 1748 116 1 369 [+]
RAFAMET 69,0000 15:34 4 63.50 5.34 % 31 69.0000 70.0000 40 4 282 [+]
RAINBOW 158,4000 15:57 5 165.50 -4.29 % 64 158.6000 159.0000 36 55 8 849 [+]
RANKPROGR 4,2600 15:19 5 4.30 -1.05 % 200 4.2400 4.2600 1272 4 17 [+]
RAWLPLUG 14,2500 15:53 1249 14.25 0.00 % 586 14.2500 14.6000 10 2 26 [+]
RELPOL 6,1800 13:31 100 6.16 0.32 % 4 6.0400 6.1600 478 2 13 [+]
REMAK 12,2500 15:24 456 12.60 -2.00 % 47 12.2500 12.5000 250 0 6 [+]
RENDER 79,0000 15:44 3 79.60 -0.75 % 30 77.6000 79.0000 91 0 10 [+]
ROPCZYCE 24,0000 14:18 50 23.90 0.00 % 88 23.9000 24.0000 1282 1 14 [+]
RYVU 26,0500 15:57 43 25.55 1.96 % 56 26.0500 26.1000 625 33 863 [+]
SANOK 22,4000 15:52 90 22.40 -0.88 % 1149 22.4000 22.6000 34 1 15 [+]
SANPL 590,2000 15:57 7 608.20 -1.67 % 121 589.8000 590.2000 182 68 40 406 [+]
SANTANDER 45,4350 15:44 4 47.00 -3.33 % 10000 45.2700 45.6900 10000 2 101 [+]
SANWIL 1,4950 14:23 334 1.51 -0.99 % 33 1.4600 1.4950 1010 15 22 [+]
SCPFL 149,0000 15:45 1 150.60 -1.19 % 6 148.4000 148.8000 5 2 287 [+]
SECOGROUP 35,2000 10:05 56 35.20 0.57 % 69 34.2000 35.2000 31 0 2 [+]
SEKO 10,4000 15:15 78 10.25 1.46 % 192 10.2500 10.4000 4703 3 31 [+]
SELENAFM 57,0000 15:56 10 56.60 1.06 % 81 57.0000 57.8000 451 2 91 [+]
SELVITA 43,2000 15:50 40 43.60 0.23 % 889 43.1000 43.3000 771 5 207 [+]
SFINKS 0,4200 14:27 274 0.42 -1.41 % 3779 0.4200 0.4260 8901 11 5 [+]
SHOPER 43,0000 15:56 54 44.00 -1.83 % 747 43.0000 43.3000 510 13 564 [+]
SILVANO 5,2000 09:24 390 0.00 0.00 % 311 5.1200 5.2000 716 0 0 [+]
SIMFABRIC 1,6600 12:12 15 1.66 2.47 % 30 1.6020 1.6580 1680 2 2 [+]
SKARBIEC 33,2000 15:17 639 33.60 -0.30 % 200 33.2000 33.3000 25 2 80 [+]
SKYLINE 1,4500 09:03 641 0.00 0.00 % 5219 1.4400 1.4900 3987 0 0 [+]
SNIEZKA 83,2000 14:48 1 83.20 0.00 % 32 83.2000 84.6000 17 0 4 [+]
SONEL 15,5500 15:13 3 15.30 1.63 % 157 15.3500 15.5500 99 0 3 [+]
SOPHARMA 8,0400 13:48 9 8.04 0.00 % 250 8.0200 8.0400 1200 0 1 [+]
SPYROSOFT 486,0000 15:52 1 480.00 1.89 % 4 485.0000 487.0000 24 1 364 [+]
STALEXP 2,7900 15:51 2 2.83 -1.41 % 3004 2.7850 2.7900 2017 244 682 [+]
STALPROD 243,0000 15:34 2 245.00 -0.82 % 3 243.0000 245.0000 16 0 93 [+]
STALPROFI 8,6400 15:55 2 8.30 6.67 % 1339 8.5800 8.6400 198 59 505 [+]
STAPORKOW 5,0500 15:37 490 5.00 1.00 % 20 4.9000 5.0500 1508 11 53 [+]
SUNEX 3,7000 15:38 168 3.74 -0.94 % 54 3.6700 3.7000 1653 57 214 [+]
SYGNITY 72,0000 15:51 37 74.00 0.00 % 462 71.4000 72.0000 171 5 331 [+]
SYNEKTIK 300,2000 15:57 15 298.00 1.15 % 90 299.8000 300.2000 139 21 6 174 [+]
SYNTHAVERSE 3,7450 15:54 500 3.67 1.49 % 1000 3.7300 3.7450 222 35 129 [+]
TALEX 19,1000 15:50 355 18.50 3.24 % 41 18.5000 19.0000 553 1 20 [+]
TARCZYNSKI 121,0000 14:59 69 122.00 -0.82 % 22 121.0000 122.0000 4 0 50 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 89.0000 90.0000 6 0 0 [+]
TAURONPE 11,7750 15:57 339 11.71 0.51 % 1371 11.7600 11.7800 1904 3 024 35 331 [+]
TENDERHUT 5,7400 11:27 145 5.78 -0.69 % 999 5.7600 5.8200 815 1 7 [+]
TERMOREX 0,6950 11:29 710 0.70 -0.71 % 5078 0.6950 0.7000 3335 1 1 [+]
TESGAS 1,9050 15:37 5 1.95 0.26 % 800 1.9000 1.9500 170 2 4 [+]
TEXT 38,1600 15:55 1 36.42 4.89 % 166 38.0000 38.1800 442 71 2 656 [+]
TORPOL 68,2000 15:57 30 67.80 0.44 % 96 68.1000 68.2000 202 44 2 970 [+]
TOYA 9,3600 15:53 802 9.50 -1.16 % 323 9.3800 9.4400 20 125 1 172 [+]
TRAKCJA 4,4600 15:50 12 4.47 -0.22 % 3856 4.4400 4.4600 3186 153 675 [+]
TRANSPOL 6,5400 15:55 53 6.20 3.81 % 571 6.5000 6.5400 1445 46 293 [+]
TSGAMES 104,0000 15:45 1 103.40 1.56 % 409 103.6000 104.0000 83 6 602 [+]
ULMA 60,0000 12:09 5 62.50 -4.00 % 69 58.5000 60.0000 25 0 0 [+]
ULTGAMES 13,6500 15:10 218 13.70 0.37 % 145 13.4500 13.6500 915 1 10 [+]
UNIBEP 15,6500 15:35 31 15.90 -1.26 % 50 15.7000 15.8000 50 7 114 [+]
UNICREDIT 305,0000 15:57 4 312.00 -2.21 % 1000 302.4000 304.9000 507 0 75 [+]
UNIMOT 133,4000 15:37 10 133.00 0.15 % 37 133.4000 133.8000 20 2 231 [+]
URTESTE 56,0000 14:53 1 56.20 -1.75 % 5 55.6000 56.0000 22 0 11 [+]
VERCOM 111,4000 15:57 22 113.20 -1.07 % 228 111.6000 112.0000 224 7 776 [+]
VIGOSYS 492,0000 15:15 5 494.00 0.41 % 10 492.0000 495.0000 19 0 38 [+]
VINDEXUS 13,7000 15:42 1 13.80 -2.14 % 511 13.7500 13.8500 1 2 21 [+]
VIVID 0,6900 15:12 75 0.69 -2.54 % 20 0.6940 0.7000 3000 2 1 [+]
VOTUM 47,7000 15:51 45 47.25 1.92 % 111 47.0000 47.4000 1 12 567 [+]
VOXEL 135,4000 15:57 10 136.00 -0.44 % 11 135.4000 135.8000 30 1 168 [+]
VRGSA 5,0200 15:25 3 4.99 0.60 % 2039 4.9800 5.0000 6254 13 64 [+]
WARIMPEX 2,3500 14:22 22 2.34 0.00 % 2321 2.3400 2.3500 3545 0 0 [+]
WASKO 4,5400 15:57 555 4.50 0.89 % 2322 4.4900 4.5400 58 94 431 [+]
WAWEL 848,0000 15:22 20 838.00 1.19 % 13 840.0000 850.0000 55 0 29 [+]
WIELTON 6,0200 15:23 160 6.03 0.33 % 371 6.0100 6.0200 1840 39 232 [+]
WIKANA 8,1000 10:50 2337 8.10 -0.61 % 210 7.9000 8.1000 2346 3 21 [+]
WIRTUALNA 60,1000 15:54 1 59.70 0.84 % 1019 60.3000 60.4000 272 26 1 539 [+]
WITTCHEN 17,6800 15:57 90 17.80 0.45 % 11 17.6800 17.7800 213 11 201 [+]
WOODPCKR 4,2600 13:54 29 4.40 -3.18 % 1 4.2600 4.2800 352 3 11 [+]
XPLUS 2,3900 15:32 600 2.43 -0.42 % 1773 2.3900 2.4000 4945 1 2 [+]
XTB 88,0600 15:57 31 88.54 -0.14 % 439 88.0600 88.1000 305 203 18 012 [+]
XTPL 66,8000 15:58 7 64.40 4.54 % 5 66.3000 66.8000 58 4 253 [+]
YARRL 5,6400 11:31 29 5.60 0.71 % 2500 5.6200 5.6600 100 1 6 [+]
ZABKA 22,2700 15:57 313 22.50 -1.02 % 7679 22.2500 22.2700 8633 1 113 24 823 [+]
ZAMET 0,8160 14:53 400 0.81 1.24 % 1139 0.8060 0.8160 455 5 4 [+]
ZEPAK 18,9800 15:51 1 18.90 0.42 % 112 18.9200 19.0800 1 4 75 [+]
ZREMB 11,0000 15:52 36 11.00 0.00 % 523 10.8600 11.0000 1759 79 863 [+]
ZUE 12,0000 15:48 109 12.20 -1.64 % 722 12.0000 12.2000 2113 3 41 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG126553.8-0.26%15:57
WIG203440.3-0.23%16:12
WIG20 Fut3442.0-0.52%15:57
WIG20USD959.7-0.26%15:57
mWIG408901.4-0.06%15:57
sWIG8031279.4+0.45%15:57
 Notowania Świat
S&P5006868.7-0.58%16:11
Nasdaq22721.4-0.69%16:12
Nikkei58850.3+0.16%7:45
DAX25215.3-0.29%15:56
Ropa WTI67.0+2.73%16:12
Złoto5238.1+1.02%16:12
 Notowania Waluty
EUR/PLN4.22120-0.01%16:12
CHF/PLN4.65351+0.61%16:12
USD/PLN3.57590-0.07%16:12
EUR/USD1.18046+0.05%16:12
GBP/USD1.34598-0.17%16:12
USD/JPY156.089-0.01%16:12
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
NEXITY 1.24 22.77%
CREOTECH 632.00 10.10%
STALPROFI 8.64 6.67%
RAFAMET 69.00 5.34%
TEXT 38.16 4.89%
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