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.		 [+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,9900 16:44 20 3.00 -0.33 % 5103 2.9500 2.9900 4705 36 107 [+]
11B 158,8000 17:02 6 159.80 0.51 % 69 158.8000 159.9000 38 5 779 [+]
3RGAMES 0,8300 17:00 5 0.83 1.22 % 35 0.8220 0.8300 4625 26 22 [+]
4MASS 4,3900 16:48 1 4.35 1.04 % 100 4.3550 4.3850 100 32 140 [+]
ABPL 96,3000 17:03 15 96.60 0.63 % 40 95.8000 96.3000 88 2 237 [+]
ACAUTOGAZ 25,0000 17:00 1 25.20 0.40 % 345 24.9000 25.0000 1788 0 4 [+]
ACTION 30,8500 17:00 1 29.30 3.87 % 20 30.8000 30.8500 15 11 342 [+]
ADIUVO 0,6860 14:53 221 0.69 -0.58 % 1060 0.6860 0.6880 2130 8 6 [+]
AGORA 9,0800 17:00 499 8.58 6.07 % 100 9.0200 9.0800 91 146 1 316 [+]
AGROTON 4,9200 17:00 31 4.92 -1.20 % 506 4.9200 5.1000 200 3 16 [+]
AIGAMES 0,9500 13:43 500 0.93 0.21 % 2172 0.9300 0.9540 11 2 1 [+]
AILLERON 15,1600 16:48 5 14.96 1.34 % 123 15.0000 15.1600 130 2 25 [+]
AIRWAY 0,3435 17:00 9440 0.34 -1.01 % 1539 0.3365 0.3435 2522 232 79 [+]
ALIOR 102,8000 17:01 23 99.60 3.25 % 915 102.7000 102.8000 5030 248 25 246 [+]
ALLEGRO 32,0000 17:00 3910 32.36 -0.70 % 27261 32.0000 32.0100 1500 6 669 214 076 [+]
ALTA 1,6500 16:43 245 1.64 0.92 % 2000 1.6300 1.6500 1012 13 21 [+]
ALTUSTFI 2,8300 12:33 10 2.77 2.17 % 10 2.7600 2.8000 2 48 136 [+]
AMBRA 17,7400 17:00 13 17.56 0.80 % 10 17.5400 17.7400 7 8 137 [+]
AMICA 55,3000 16:49 4 55.20 0.55 % 25 55.2000 55.4000 65 2 126 [+]
AMREST 12,8600 17:04 800 12.82 1.58 % 500 12.8200 12.8600 100 137 1 768 [+]
ANSWEAR 29,0000 17:00 6 27.90 2.11 % 170 28.7000 29.1000 182 7 188 [+]
APATOR 22,5500 17:00 8 22.40 0.22 % 325 22.3000 22.5500 491 4 93 [+]
APLISENS 17,9000 17:00 2 17.90 -0.56 % 127 17.8500 17.9000 169 0 0 [+]
APSENERGY 2,8600 16:36 2 2.86 0.70 % 18 2.7500 2.8600 18 3 8 [+]
ARCHICOM 48,4000 17:00 1 48.40 0.00 % 18 47.3000 48.4000 591 0 7 [+]
ARCTIC 8,0000 17:00 69 8.00 0.00 % 2363 8.0000 8.0200 75 14 113 [+]
ARTIFEX 12,9800 17:00 20 13.20 -1.67 % 155 12.7400 13.0000 198 19 252 [+]
ASBIS 27,3800 17:00 22 27.28 0.44 % 16 27.3800 27.4200 43 35 959 [+]
ASMGROUP 0,4540 17:04 23277 0.48 -5.02 % 40000 0.4600 0.4620 5917 472 219 [+]
ASSECOBS 83,2000 17:00 3 83.00 0.00 % 5 83.2000 84.0000 879 1 85 [+]
ASSECOPOL 187,7000 17:00 279 189.20 -1.16 % 246 187.6000 187.7000 279 110 20 573 [+]
ASSECOSEE 65,6000 16:48 10 64.60 -1.06 % 23 65.6000 65.7000 19 1 61 [+]
ASTARTA 43,4500 17:00 10 44.05 -1.36 % 50 43.4500 44.0000 303 6 264 [+]
ATAL 56,5000 17:01 40 57.20 -1.22 % 10 56.4000 56.5000 160 2 128 [+]
ATENDE 2,9800 17:00 1780 2.96 4.93 % 4370 2.9800 3.0400 1700 72 214 [+]
ATLANTAPL 16,8000 13:45 4 16.80 0.00 % 248 16.6000 16.8000 372 0 3 [+]
ATLANTIS 1,9650 16:06 200 1.91 0.00 % 1920 1.9100 1.9650 2741 1 2 [+]
ATMGRUPA 3,9200 17:00 1060 4.00 -0.76 % 205 3.9200 3.9400 264 4 14 [+]
ATREM 46,8000 17:00 22 46.00 1.74 % 100 46.6000 46.8000 146 4 201 [+]
AUTOPARTN 16,9200 17:00 108 16.66 1.56 % 3116 16.9000 16.9200 413 99 1 663 [+]
BBIDEVNFI 5,5000 15:52 271 5.35 2.80 % 700 5.3500 5.5500 9277 1 4 [+]
BENEFIT 3 160,0000 17:02 2 3,035.00 4.12 % 1 3155.0000 3160.0000 73 4 11 016 [+]
BEST 29,0000 15:47 2 28.00 0.69 % 50 28.4000 28.8000 65 1 17 [+]
BETACOM 4,7200 14:03 56 4.76 -0.84 % 15 4.7200 4.8000 2060 1 3 [+]
BIGCHEESE 12,2000 17:00 100 11.74 1.67 % 237 12.0000 12.2000 135 3 39 [+]
BIOCELTIX 92,0000 17:00 5 90.50 1.66 % 5 92.0000 92.5000 50 3 303 [+]
BIOMAXIMA 12,7000 17:03 80 12.80 -0.78 % 2722 12.6000 12.7000 32 4 51 [+]
BIOTON 3,9900 17:04 276 4.01 -0.50 % 200 3.9700 3.9900 890 53 209 [+]
BLOOBER 23,8500 17:00 42 24.15 -3.05 % 138 23.8500 24.0000 1964 8 197 [+]
BNPPL 114,0000 17:00 53 115.50 0.00 % 126 113.5000 115.0000 275 2 235 [+]
BOGDANKA 20,3000 17:00 63 20.25 0.25 % 5696 20.3000 20.4500 18775 21 428 [+]
BOOMBIT 6,2400 14:32 114 6.42 -2.80 % 705 6.2800 6.5000 210 4 27 [+]
BORYSZEW 5,9400 17:02 280 5.74 3.12 % 12410 5.8800 5.9400 1202 83 478 [+]
BOS 10,7600 17:00 9 10.60 1.51 % 45 10.7600 10.7800 100 28 304 [+]
BOWIM 4,7000 17:00 1 4.65 0.00 % 50 4.6900 4.7000 2475 2 11 [+]
BRAND24 59,4000 17:03 600 59.40 0.34 % 277 59.4000 59.6000 1142 14 838 [+]
BUDIMEX 582,0000 17:00 19 560.00 3.01 % 20 580.2000 582.0000 240 51 29 523 [+]
BUMECH 25,9500 17:03 45 25.00 4.22 % 2000 25.9000 25.9500 183 78 1 989 [+]
CAPITEA 0,3860 16:49 5 0.39 -0.13 % 3511 0.3800 0.3860 8990 132 50 [+]
CAPTORTX 51,2000 17:00 67 51.80 0.00 % 700 51.0000 51.2000 60 8 416 [+]
CASPAR 3,9600 17:00 2 3.94 0.51 % 10 3.7000 3.9600 29 3 13 [+]
CAVATINA 14,5000 17:00 14 14.20 0.69 % 160 14.2000 14.5000 86 1 13 [+]
CCC 142,0000 17:01 91 142.00 0.71 % 35 141.1000 142.0000 698 221 31 076 [+]
CDPROJEKT 229,2000 17:01 111 230.40 -0.26 % 2065 229.2000 230.0000 125 212 48 626 [+]
CDRL 9,5000 14:09 820 9.55 3.26 % 1350 9.1000 9.5500 867 1 8 [+]
CELTIC 2,8900 17:00 27 2.80 -0.34 % 2800 2.8000 2.8900 428 16 44 [+]
CEZ 225,0000 10:52 32 225.00 0.00 % 72 225.0000 226.6000 13 0 10 [+]
CIGAMES 3,0800 17:02 350 3.00 3.36 % 500 3.0400 3.0800 3754 272 824 [+]
CLNPHARMA 21,5000 17:00 4 21.50 0.23 % 23 21.4500 21.5000 66 3 60 [+]
CLOUD 58,0000 16:33 45 55.00 5.45 % 5 57.0000 58.0000 972 4 218 [+]
COALENERG 2,6500 17:00 1744 2.46 8.16 % 576 2.6100 2.6500 3930 234 629 [+]
COGNOR 6,4700 17:00 271 6.49 -0.61 % 1929 6.4700 6.6850 253 232 1 515 [+]
COLUMBUS 5,9600 17:03 320 6.04 -1.32 % 1300 5.9500 6.0300 40 126 750 [+]
COMP 54,8000 17:00 9 54.80 0.00 % 2836 54.4000 54.8000 32 4 235 [+]
COMPERIA 8,8000 16:43 1 8.65 2.33 % 900 8.4000 8.8000 899 3 22 [+]
COMPREMUM 0,9400 17:00 102 0.84 11.90 % 213 0.9400 0.9440 12 86 77 [+]
CORMAY 0,4010 17:00 200 0.41 -0.99 % 1580 0.4000 0.4010 15270 8 3 [+]
CREEPYJAR 417,0000 17:00 2 402.00 1.96 % 10 409.0000 417.0000 8 1 255 [+]
CREOTECH 358,0000 17:03 2 356.00 -0.28 % 19 357.5000 358.0000 487 8 2 966 [+]
CYBERFLKS 175,8000 17:00 1 173.00 2.33 % 6 175.6000 177.8000 50 10 1 792 [+]
CYFRPLSAT 12,5550 17:01 1000 12.41 1.62 % 300 12.5550 12.5750 217 517 6 433 [+]
DADELO 54,0000 17:01 125 54.20 -0.37 % 87 54.0000 54.6000 183 24 1 302 [+]
DATAWALK 89,2100 17:00 4 87.25 1.49 % 62 89.2100 89.9000 26 7 627 [+]
DBENERGY 11,0500 14:26 48 11.10 0.45 % 108 10.9000 11.1000 339 0 3 [+]
DEBICA 81,8000 16:47 53 81.50 0.00 % 2 81.6000 82.0000 1129 1 50 [+]
DECORA 69,8000 16:44 3 70.20 0.00 % 1 69.6000 69.8000 12 1 40 [+]
DEKPOL 85,8000 17:01 25 86.80 0.00 % 44 84.2000 85.8000 66 4 320 [+]
DELKO 6,9400 16:13 2 6.88 0.87 % 1000 6.8600 6.9400 3041 5 33 [+]
DEVELIA 8,3700 17:00 9 8.44 -0.83 % 83 8.3500 8.3700 767 35 291 [+]
DGA 29,0000 15:35 160 28.60 0.35 % 1 28.3000 29.0000 138 1 38 [+]
DIAG 179,6000 17:02 378 177.20 1.07 % 67 179.4500 179.6000 622 87 15 585 [+]
DIGITANET 108,0000 17:01 395 108.80 -0.74 % 25 107.8000 108.0000 361 19 2 093 [+]
DINOPL 41,7900 17:04 30 40.36 3.72 % 1000 41.7900 41.8000 6213 2 818 115 817 [+]
DMGROUP 3,1000 17:00 200 3.20 -2.82 % 8 3.0900 3.1000 499 1 5 [+]
DOMDEV 262,5000 17:00 100 260.00 1.55 % 104 262.5000 263.0000 61 23 5 986 [+]
DRAGOENT 25,9000 17:00 1 24.40 6.15 % 4 24.4000 25.9000 100 3 64 [+]
ECHO 5,8600 17:04 507 5.86 0.00 % 362 5.8400 5.9000 6844 47 274 [+]
EDINVEST 6,9800 16:45 3 6.98 0.00 % 121 6.9600 6.9800 428 0 2 [+]
ELEKTROTI 46,9000 17:00 2 46.95 -0.11 % 20 46.8000 46.9000 18 10 449 [+]
ELKOP 2,0400 17:01 380 2.14 -6.42 % 500 1.9900 2.0500 7255 37 74 [+]
ENEA 19,8900 17:02 24 19.90 -0.10 % 1016 19.8800 19.8900 376 1 348 27 006 [+]
ENELMED 18,4000 17:00 2 18.40 -0.54 % 100 18.0000 18.4000 76 0 0 [+]
ENERGA 17,4800 17:00 312 16.76 4.55 % 263 17.4800 17.5800 383 41 712 [+]
ENERGOINS 2,6300 16:49 10 2.58 1.94 % 2000 2.5700 2.6200 3445 24 62 [+]
ENTER 51,8000 16:44 1 51.30 0.58 % 31 51.7000 51.8000 100 2 89 [+]
EQUNICO 0,8600 15:13 230 0.90 -3.37 % 1052 0.8520 0.8600 8594 15 13 [+]
ERBUD 28,2500 16:44 1 27.60 2.17 % 1 28.1500 28.2500 198 2 64 [+]
ERG 42,0000 17:00 2 41.00 0.00 % 70 41.0000 42.0000 298 0 3 [+]
ESOTIQ 36,0000 16:24 8 35.80 0.00 % 78 35.3000 36.0000 74 1 41 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 11 PKC 0.0000 0 0 0 [+]
EUCO 1,6950 15:50 50 1.67 0.89 % 2325 1.6600 1.6900 1600 38 63 [+]
EUROCASH 7,8400 17:00 236 7.72 1.69 % 12 7.7800 7.8400 1659 90 699 [+]
EUROHOLD 3,0000 09:45 3000 0.00 0.00 % 5 2.8200 3.0000 288 0 0 [+]
EUROTEL 27,3000 16:26 1 27.30 0.00 % 372 27.2000 27.5000 54 1 27 [+]
FABRITY 27,5000 16:25 364 26.60 3.38 % 110 27.2000 27.8000 38 1 30 [+]
FASING 12,4000 16:09 69 0.00 0.00 % 715 12.3000 12.5000 52 0 0 [+]
FEERUM 12,5500 09:00 2 12.55 0.00 % 5 11.4500 12.5500 1642 0 0 [+]
FERRO 29,3000 17:00 50 29.60 -1.35 % 678 29.3000 29.5000 488 17 513 [+]
FMG 86,6000 09:59 1 86.60 8.52 % 1 78.8000 86.2000 32 0 0 [+]
FON 0,2610 16:38 809 0.26 -1.51 % 2733 0.2560 0.2610 7886 24 6 [+]
FORTE 24,4000 16:49 47 24.10 1.24 % 1 24.2000 24.4000 1 3 61 [+]
GAMEOPS 13,2600 17:00 123 13.72 -3.35 % 77 13.2600 13.5800 34 4 54 [+]
GAMFACTOR 7,6600 16:43 155 7.72 2.13 % 236 7.5600 7.6600 12 3 21 [+]
GENOMTEC 4,9800 16:48 50 4.80 3.75 % 2122 4.7200 4.9800 505 7 34 [+]
GETIN 0,5750 17:00 236 0.57 2.13 % 1000 0.5710 0.5750 28825 304 173 [+]
GOBARTO 22,7000 15:00 50 22.70 -0.44 % 420 21.3000 22.7000 150 0 1 [+]
GPW 62,6500 17:00 21 61.95 1.05 % 328 62.6500 63.3500 127 35 2 164 [+]
GREENX 1,9000 17:02 8000 1.93 0.11 % 9901 1.9000 1.9110 10 332 633 [+]
GRENEVIA 3,2400 17:00 15 3.25 -0.31 % 20 3.2200 3.2400 4705 27 88 [+]
GRODNO 10,1500 17:00 379 10.10 0.50 % 1994 10.0000 10.2000 1000 7 66 [+]
GRUPAAZOTY 18,4300 17:03 1209 18.36 0.55 % 1000 18.4000 18.4300 2440 113 2 077 [+]
GTC 3,4200 17:00 7 3.37 1.48 % 2990 3.4200 3.4300 24 7 24 [+]
HANDLOWY 102,0000 17:02 17 101.80 0.00 % 78 101.8000 102.0000 111 26 2 657 [+]
HARPER 5,3400 16:32 1 5.22 2.30 % 7718 5.3000 5.3400 140 1 3 [+]
HELIO 27,2000 15:11 167 27.20 0.00 % 7 27.1000 27.2000 60 0 13 [+]
HERCULES 1,3100 17:00 100 1.32 -0.76 % 1013 1.2850 1.3100 1282 7 9 [+]
HUUUGE 23,0000 17:03 100 23.00 0.66 % 1150 22.8500 23.1000 350 5 123 [+]
HYDROTOR 15,0000 13:03 85 15.00 0.00 % 1 15.0000 15.1500 496 0 3 [+]
IBSM 58,8000 17:00 1 59.40 -0.68 % 33 57.2000 59.0000 4 0 1 [+]
IDMSAPL 0,5400 16:31 1000 0.54 0.00 % 1363 0.5400 0.5500 14946 1 1 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 6 PKC PKC 4170 0 0 [+]
IFIRMA 27,7000 17:00 20 26.70 2.03 % 100 27.4000 27.7000 16 2 64 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2509 0 0 [+]
IMCOMPANY 24,5000 17:00 250 24.00 3.81 % 200 24.5000 25.2000 303 4 94 [+]
IMMOBILE 3,1300 17:00 99 3.08 1.62 % 3137 3.0900 3.1300 9901 4 13 [+]
IMPERA 1,4000 13:38 5 1.45 0.00 % 5995 1.4000 1.4200 92 0 0 [+]
IMS 2,9600 16:08 580 2.99 0.34 % 15 2.9600 2.9700 1849 2 5 [+]
INC SA 1,6000 12:02 600 1.60 6.31 % 500 1.5250 1.6000 1931 3 5 [+]
INGBSK 339,5000 17:00 8 331.00 2.57 % 2 339.5000 340.0000 288 5 1 601 [+]
INPRO 8,2000 16:30 25 8.10 1.23 % 13 8.1500 8.2000 305 5 38 [+]
INSTALKRK 38,4000 16:46 1 37.00 2.67 % 7 36.7000 37.4000 48 2 81 [+]
INTERBUD 2,2100 09:00 50 2.21 0.91 % 17 2.1200 2.1900 1241 0 0 [+]
INTERCARS 547,0000 17:02 4 539.00 0.74 % 18 545.0000 547.0000 6 3 1 749 [+]
INTERSPPL 0,4950 15:52 222 0.49 0.61 % 1000 0.4800 0.4950 5845 41 20 [+]
INTROL 6,7400 16:45 215 6.66 1.20 % 264 6.7000 6.7400 135 2 12 [+]
IPOPEMA 3,1700 16:43 670 3.17 -0.63 % 109 3.1500 3.1700 266 3 9 [+]
IZOLACJA 3,8300 09:48 31 3.80 0.26 % 1861 3.7100 3.8200 1200 1 3 [+]
IZOSTAL 3,3800 16:25 150 3.40 -0.59 % 25 3.3600 3.3900 1374 11 36 [+]
JRHOLDING 5,9000 15:19 100 5.62 1.03 % 881 5.9000 6.0000 400 7 39 [+]
JSW 24,0000 17:02 500 23.60 1.91 % 897 24.0000 24.0100 41 192 4 610 [+]
JWWINVEST 3,1200 09:24 5 3.12 0.00 % 1000 3.0900 3.1200 2890 0 0 [+]
KCI 0,9600 16:47 15 0.97 -0.62 % 1479 0.9500 0.9600 1695 29 27 [+]
KERNEL 19,2200 17:02 49 19.60 -2.04 % 10000 19.2200 19.4600 784 9 174 [+]
KETY 919,0000 17:00 15 911.50 0.77 % 12 918.0000 919.5000 4 5 4 635 [+]
KGHM 195,5000 17:01 15 187.50 3.44 % 20 195.2500 195.5000 6201 987 191 337 [+]
KGL 11,7000 11:33 170 10.80 8.33 % 100 11.1000 11.5000 696 1 12 [+]
KINOPOL 18,1500 16:26 103 18.10 0.28 % 360 17.9000 18.1000 100 3 50 [+]
KOGENERA 60,8000 17:00 140 59.50 1.00 % 32 60.6000 60.8000 10 4 254 [+]
KOMPAP 22,0000 12:52 350 0.00 0.00 % 360 22.0000 23.0000 390 0 0 [+]
KOMPUTRON 6,2800 16:12 3 6.12 2.61 % 16 6.1800 6.2600 196 7 44 [+]
KPPD 24,4000 12:20 27 24.60 -0.81 % 4 24.4000 24.8000 90 0 3 [+]
KRAKCHEM 0,6860 14:50 50 0.70 -4.46 % 100 0.6860 0.7180 817 7 5 [+]
KRKA 868,0000 16:01 1 870.00 0.00 % 12 860.0000 868.0000 26 0 40 [+]
KRUK 457,9000 17:00 50 448.50 2.10 % 1 453.2000 457.9000 1 26 11 723 [+]
KRVITAMIN 10,5000 09:53 50 10.50 0.00 % 2 10.4000 10.5000 310 1 6 [+]
KSGAGRO 3,5000 17:02 1250 3.39 3.24 % 7475 3.5000 3.5200 5 16 55 [+]
LARQ 1,9050 14:53 10 1.98 0.00 % 461 1.9050 1.9750 396 0 0 [+]
LENA 2,7000 16:46 472 2.72 -0.37 % 1095 2.6800 2.7000 77 8 23 [+]
LENTEX 7,0200 16:36 2 7.08 -0.57 % 1263 7.0200 7.0600 160 1 8 [+]
LESS 0,2330 17:00 2 0.24 1.30 % 49 0.2310 0.2330 98 2 0 [+]
LIBET 1,5250 17:00 5 1.54 -0.65 % 7999 1.4250 1.5250 6995 10 15 [+]
LOKUM 22,5000 16:13 229 22.50 -0.44 % 44 22.4000 22.9000 45 0 7 [+]
LPP 16 115,0000 17:03 5 15,925.00 1.35 % 7 16055.0000 16140.0000 1 4 58 179 [+]
LSISOFT 27,8000 13:43 36 0.00 0.00 % 165 27.8000 28.4000 848 0 0 [+]
LUBAWA 9,4600 17:00 140 9.28 1.72 % 11 9.4550 9.4600 510 178 1 673 [+]
MABION 7,6700 17:00 230 7.52 1.19 % 6 7.6200 7.6700 20 15 112 [+]
MAKARONPL 22,3000 17:01 398 22.60 -1.98 % 22 22.2000 22.5000 20 4 98 [+]
MANGATA 64,8000 16:19 10 65.20 0.93 % 41 64.8000 65.0000 94 0 32 [+]
MARVIPOL 8,0600 15:09 100 8.10 -0.49 % 187 8.0400 8.0600 227 4 29 [+]
MAXCOM 5,2000 09:00 2 5.10 0.39 % 2 5.1600 5.1800 4 0 0 [+]
MBANK 1 040,5000 17:00 13 1,018.00 1.36 % 41 1040.0000 1040.5000 14 28 29 059 [+]
MBWS 12,5000 09:02 2 0.00 0.00 % 6 10.0000 12.5000 26 0 0 [+]
MCI 28,9000 17:00 10 28.50 0.00 % 200 28.6000 28.9000 103 1 33 [+]
MDIENERGIA 0,9800 16:49 18 0.90 9.13 % 20 0.9400 0.9800 81 6 6 [+]
MEDICALG 32,0000 17:00 238 31.85 1.59 % 785 32.0000 32.3500 5 22 698 [+]
MEDINICE 11,2800 17:00 6 10.98 0.89 % 187 11.1000 11.2800 29 18 202 [+]
MENNICA 33,4000 16:46 1 33.90 -2.05 % 92 33.0000 33.4000 145 7 220 [+]
MERCATOR 39,7000 17:00 22 39.30 0.13 % 280 39.3000 39.7000 451 3 118 [+]
MERCOR 22,4000 16:33 1 22.00 2.28 % 108 22.2000 22.3000 222 1 17 [+]
MEXPOLSKA 3,5000 17:00 2 3.30 2.94 % 10 3.3200 3.5000 838 3 10 [+]
MFO 35,4000 16:08 85 35.00 0.28 % 243 35.2000 35.4000 15 1 43 [+]
MILKILAND 1,7200 17:03 739 1.78 -3.37 % 261 1.7200 1.7700 2500 78 138 [+]
MILLENNIUM 16,0800 17:00 2368 15.71 2.36 % 1394 16.0700 16.0800 26546 1 707 27 114 [+]
MIRACULUM 0,7500 17:00 10 0.72 0.00 % 4000 0.7220 0.7500 470 3 2 [+]
MIRBUD 14,7600 17:00 248 14.04 5.13 % 18 14.7000 14.7700 910 187 2 706 [+]
MLPGROUP 78,0000 16:49 19 78.20 0.78 % 50 77.0000 78.0000 56 1 109 [+]
MLSYSTEM 15,9800 16:49 5 15.70 0.13 % 54 15.9000 15.9800 445 8 124 [+]
MOBRUK 283,5000 17:00 6 281.50 0.71 % 118 283.5000 285.0000 1 2 571 [+]
MOJ 1,4400 13:34 500 1.31 0.00 % 6000 1.4000 1.4300 320 8 11 [+]
MOL 34,2000 16:49 149 34.24 3.70 % 2 33.5000 34.1400 62 5 171 [+]
MOLECURE 6,0700 16:48 160 5.86 1.34 % 201 6.0000 6.0600 70 13 77 [+]
MONNARI 5,0800 17:00 520 5.06 -0.39 % 1706 5.0600 5.0800 38 1 7 [+]
MOSTALPLC 15,5500 16:26 30 15.70 -2.51 % 240 15.3000 15.5500 1 1 9 [+]
MOSTALWAR 6,9400 16:30 103 6.98 -0.57 % 2000 6.8600 6.9400 108 4 28 [+]
MOSTALZAB 6,3800 17:00 8 6.23 2.57 % 429 6.3400 6.3800 990 54 338 [+]
MOVIEGAMES 10,2400 16:22 58 10.36 -1.16 % 1014 10.1200 10.2400 221 3 31 [+]
MURAPOL 38,4500 17:00 6 38.50 0.39 % 138 38.3500 38.4500 186 4 146 [+]
MUZA 10,2000 09:34 91 10.20 0.49 % 9 10.2000 10.4500 320 0 1 [+]
MWTRADE 3,4600 09:28 1 3.46 0.00 % 504 3.3000 3.4600 1017 0 0 [+]
NANOGROUP 2,6100 16:46 71 2.70 -2.97 % 229 2.6100 2.6900 3126 13 34 [+]
NEPTIS 13,7000 16:41 240 13.70 0.00 % 390 13.7000 14.1000 573 1 11 [+]
NEUCA 784,0000 17:00 3 771.00 0.77 % 100 780.0000 784.0000 7 1 598 [+]
NEWAG 98,0000 17:03 5 98.90 0.93 % 19 97.5000 98.0000 366 11 1 097 [+]
NEXITY 2,3000 09:15 11 2.24 0.00 % 50 2.1600 2.2400 500 0 0 [+]
NOCTILUCA 90,6000 17:03 50 90.40 -1.09 % 7 90.2000 90.6000 34 3 315 [+]
NOVAVISGR 1,1700 16:37 9 1.17 -0.17 % 29031 1.1700 1.1960 1544 14 16 [+]
NOVITA 104,5000 16:47 1 102.00 2.45 % 22 103.0000 104.5000 24 0 4 [+]
NTCAPITAL 0,5580 16:05 1 0.53 -1.06 % 943 0.5320 0.5580 8404 5 3 [+]
NTTSYSTEM 8,6000 16:39 1986 8.78 -0.69 % 951 8.6000 8.6600 344 7 56 [+]
ODLEWNIE 9,6000 16:36 2 9.40 0.00 % 200 9.4400 9.6000 458 1 10 [+]
ONDE 8,5400 16:49 100 8.55 -0.12 % 620 8.5300 8.5400 319 4 37 [+]
ONESANO 0,8940 16:04 30 0.90 -0.67 % 1870 0.8940 0.9000 390 2 2 [+]
OPONEOPL 92,2000 17:00 5 89.60 2.44 % 1 92.2000 93.0000 480 55 5 026 [+]
OPTEAM 3,3000 16:44 31 3.16 4.43 % 2931 3.1600 3.3000 4569 2 5 [+]
ORANGEPL 9,0400 17:01 3109 8.97 0.31 % 461 9.0340 9.0400 939 1 088 9 698 [+]
ORCOGROUP 4,7000 09:06 122 4.70 0.00 % 51 4.0600 4.7000 1755 0 1 [+]
OTLOG 12,6000 17:00 1 12.70 -3.52 % 10 12.4800 12.6000 2 4 53 [+]
OTMUCHOW 4,5400 16:10 60 4.52 -1.73 % 1366 4.5000 4.5400 1575 3 12 [+]
PANOVA 15,8000 13:37 10 15.80 -0.32 % 184 15.8000 15.8500 60 0 0 [+]
PASSUS 77,0000 17:00 1 79.00 -2.28 % 22 76.8000 77.0000 93 5 365 [+]
PATENTUS 3,4000 17:00 710 3.44 -1.16 % 10 3.3700 3.4000 790 4 12 [+]
PCCEXOL 2,4900 16:42 5 2.48 0.40 % 68 2.4600 2.4900 2124 19 46 [+]
PCCROKITA 67,9000 16:42 15 68.30 -0.44 % 19 67.7000 67.9000 100 1 60 [+]
PCFGROUP 3,4100 17:00 49 3.41 -0.29 % 379 3.4100 3.4400 2629 23 80 [+]
PEKABEX 14,7000 17:00 3 14.40 0.68 % 71 14.5000 14.7000 288 8 114 [+]
PEKAO 193,7000 17:03 4914 187.45 3.22 % 1070 193.5500 193.7000 16 567 108 730 [+]
PEPCO 26,8300 17:04 300 26.53 1.09 % 3530 26.8300 26.8900 50 392 10 484 [+]
PEPEES 0,8950 17:00 10 0.86 2.87 % 1795 0.8800 0.8950 2124 37 32 [+]
PGE 10,1750 17:03 2 10.15 0.44 % 998 10.1700 10.1750 4620 2 371 24 188 [+]
PGFGROUP 0,5220 16:20 50 0.50 0.38 % 230 0.5220 0.5380 1700 12 6 [+]
PHARMENA 3,3500 16:48 7 3.22 0.00 % 406 3.2300 3.3500 630 2 7 [+]
PHN 9,9000 17:00 2 9.96 0.61 % 1000 9.8600 9.9000 10438 0 2 [+]
PHOTON 1,9200 17:04 6715 2.06 -10.28 % 6 1.9150 1.9200 43285 143 277 [+]
PKNORLEN 101,8800 17:00 649 100.50 1.15 % 19209 101.8800 101.9000 600 1 567 159 550 [+]
PKOBP 75,4000 17:01 6 73.50 2.50 % 432 75.3200 75.4000 3248 1 549 115 817 [+]
PKPCARGO 15,4100 17:04 84 15.12 1.92 % 1103 15.4100 15.4500 2 78 1 189 [+]
PLAYWAY 267,0000 17:00 5 267.50 0.00 % 8 264.5000 267.0000 37 1 133 [+]
PLAZACNTR 2,2900 17:00 82 2.30 -1.29 % 1000 2.2350 2.2900 429 16 36 [+]
POINTGROUP 1,8250 16:47 6 1.75 4.58 % 704 1.8250 1.8300 4200 1 1 [+]
POLENERGIA 59,2000 17:00 1 59.80 1.02 % 244 58.6000 59.2000 117 1 75 [+]
POLICE 8,1800 17:00 5 8.16 0.25 % 156 8.1800 8.2800 100 1 6 [+]
POLIMEXMS 5,8200 17:03 1000 5.71 1.22 % 1729 5.8100 5.8200 100 560 3 238 [+]
POLTREG 26,0000 16:35 195 26.00 0.00 % 31 25.5000 27.1000 60 1 31 [+]
POLWAX 1,3400 16:42 10 1.38 1.52 % 3529 1.3150 1.3400 290 2 2 [+]
PRAGMAINK 3,1400 13:16 303 3.14 0.00 % 200 3.0600 3.1400 76 0 1 [+]
PROCHEM 22,7000 15:57 3 22.70 2.25 % 100 20.4000 22.7000 6 0 2 [+]
PROJPRZEM 15,3000 17:00 2 15.35 2.00 % 18 14.9500 15.3000 28 0 2 [+]
PTWP 126,0000 17:00 13 124.00 0.00 % 7 124.0000 126.0000 117 0 6 [+]
PULAWY 48,7000 16:49 1 45.70 6.56 % 20 46.5000 48.6000 45 5 247 [+]
PURE 5,1000 17:00 20 5.00 0.89 % 3 5.0850 5.1000 130 10 49 [+]
PZU 59,6600 17:03 30 59.00 1.05 % 17 59.6600 59.9200 50 935 55 717 [+]
QNATECHNO 25,7000 16:38 230 26.30 0.78 % 3 25.7000 25.9000 92 1 27 [+]
QUERCUS 12,3000 17:00 3 12.30 -1.20 % 11 12.2500 12.3000 1110 8 102 [+]
RAEN 0,5980 16:49 79 0.60 2.93 % 479 0.5980 0.5990 660 7 4 [+]
RAFAMET 51,0000 16:49 5 51.00 -0.97 % 111 50.0000 51.0000 117 0 10 [+]
RAINBOW 124,8000 17:02 31 123.90 1.71 % 15 124.8000 124.9000 122 20 2 513 [+]
RANKPROGR 4,1750 17:00 135 4.19 1.83 % 1177 4.1050 4.1750 105 6 23 [+]
RAWLPLUG 13,1500 17:00 18 13.40 -1.87 % 20 13.1500 13.4000 286 2 33 [+]
RELPOL 5,1200 17:00 202 5.10 0.39 % 1236 5.0400 5.1600 354 5 25 [+]
REMAK 12,5000 09:00 7 12.50 0.00 % 215 12.0500 12.5000 523 0 0 [+]
RENDER 73,6000 16:30 20 76.00 -3.92 % 28 73.8000 76.0000 1 0 2 [+]
ROPCZYCE 23,3000 16:42 5 23.00 1.30 % 9 22.9000 23.3000 40 0 4 [+]
RYVU 24,7000 17:00 17 23.95 4.66 % 20 24.5500 24.7000 331 23 576 [+]
SANOK 20,3000 16:44 50 20.20 0.00 % 1011 20.2000 20.3000 229 2 34 [+]
SANPL 498,0000 17:00 94 485.50 2.91 % 43 497.6000 498.0000 18 40 19 861 [+]
SANTANDER 37,6000 17:00 5 36.90 1.69 % 50 37.6000 37.8650 458 11 405 [+]
SANWIL 1,3700 16:34 1000 1.38 -2.14 % 1000 1.3800 1.3950 22 1 2 [+]
SCPFL 145,0000 17:00 8 146.00 0.00 % 370 145.0000 146.0000 57 5 657 [+]
SECOGROUP 28,0000 15:59 3 0.00 0.00 % 270 28.0000 28.8000 59 0 0 [+]
SEKO 8,3800 16:11 32 8.28 1.21 % 309 8.3200 8.3800 537 2 20 [+]
SELENAFM 38,0000 15:22 57 38.90 -1.04 % 85 38.0000 39.0000 343 0 10 [+]
SELVITA 41,3000 17:00 20 39.00 5.90 % 68 40.9000 41.3000 107 28 1 150 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,3890 16:42 500 0.40 -0.51 % 1300 0.3800 0.3890 3100 130 51 [+]
SHOPER 50,0000 17:00 73 51.00 -1.19 % 131 49.8000 50.0000 200 11 560 [+]
SILVANO 4,9000 17:00 49 0.00 0.00 % 62 4.9000 5.0800 111 0 0 [+]
SIMFABRIC 1,7680 11:43 3 1.77 4.00 % 30 1.7160 1.7500 1000 2 4 [+]
SKARBIEC 30,7000 17:00 21 29.50 2.33 % 161 29.9000 30.7000 698 2 72 [+]
SKYLINE 1,3500 16:39 120 0.00 0.00 % 1000 1.4000 1.4400 728 0 0 [+]
SNIEZKA 80,6000 17:00 10 79.00 2.03 % 12 79.2000 80.6000 11 0 4 [+]
SONEL 16,7000 16:05 7 16.80 0.00 % 220 16.7000 16.7500 1 0 3 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 481,0000 17:00 1 480.00 0.21 % 2 480.0000 481.0000 88 0 71 [+]
STALEXP 3,0500 17:03 1000 3.10 -0.97 % 1650 3.0450 3.0500 1000 280 858 [+]
STALPROD 243,0000 14:04 5 242.00 -0.82 % 3 243.0000 244.0000 30 0 53 [+]
STALPROFI 8,2200 17:00 45 8.18 0.24 % 5 8.2200 8.2400 300 2 20 [+]
STAPORKOW 4,0000 15:54 1 3.92 0.00 % 1097 3.9200 4.0000 1899 2 9 [+]
SUNEX 4,3600 16:33 5 4.38 0.23 % 50 4.3050 4.3450 374 2 9 [+]
SYGNITY 94,6000 17:00 43 93.40 1.72 % 1 93.4000 94.6000 22 3 254 [+]
SYNEKTIK 254,8000 17:00 11 250.00 2.66 % 3 254.0000 254.8000 20 14 3 504 [+]
SYNTHAVERSE 4,0250 16:49 750 4.07 0.50 % 300 3.9900 4.0100 4000 28 114 [+]
TALEX 19,6000 09:01 2 19.60 0.00 % 103 19.5000 19.6000 84 0 0 [+]
TARCZYNSKI 122,5000 17:00 6 115.00 1.24 % 1 122.5000 123.5000 116 0 24 [+]
TATRY MOUNTAIN 94,0000 14:33 2 94.00 6.21 % 4 88.0000 94.0000 617 0 0 [+]
TAURONPE 9,5920 17:02 101 9.44 1.70 % 500 9.5880 9.5920 5102 4 504 42 951 [+]
TENDERHUT 6,3400 10:18 20 6.26 2.26 % 200 6.2000 6.3400 20 0 1 [+]
TERMOREX 0,6550 17:00 70 0.00 0.00 % 500 0.6250 0.6550 430 0 0 [+]
TESGAS 2,6000 16:28 200 2.61 0.00 % 300 2.5800 2.6000 1670 1 1 [+]
TEXT 45,1000 17:03 29 45.10 0.00 % 75 45.0800 45.1000 202 143 6 468 [+]
TORPOL 55,4000 17:00 3 55.50 -0.18 % 32 55.0000 55.4000 138 6 314 [+]
TOYA 9,4400 17:00 4 9.45 1.18 % 320 9.3700 9.4400 537 24 230 [+]
TRAKCJA 2,9800 17:04 1523 3.00 0.85 % 1650 2.9750 2.9950 830 182 544 [+]
TRANSPOL 3,8800 16:28 74 3.81 1.84 % 489 3.8300 3.8900 420 1 4 [+]
TSGAMES 90,4000 17:00 16 90.00 0.44 % 41 90.4000 90.6000 60 8 731 [+]
ULMA 56,5000 13:36 20 56.50 0.00 % 105 55.0000 56.5000 56 0 22 [+]
ULTGAMES 12,7000 16:42 1 12.60 -0.78 % 84 12.4000 12.7000 629 3 43 [+]
UNIBEP 12,4000 16:41 5 12.10 2.48 % 695 12.2000 12.4000 135 4 51 [+]
UNICREDIT 265,7000 12:24 2 261.50 -0.06 % 6 255.0500 270.0000 30 0 8 [+]
UNIMOT 126,0000 17:00 4 125.40 0.64 % 34 126.0000 126.6000 20 1 187 [+]
URTESTE 39,7000 17:00 5 40.10 -8.53 % 171 38.3000 39.7000 336 3 115 [+]
VERCOM 122,4000 17:00 41 116.60 4.62 % 20 121.4000 122.4000 788 3 351 [+]
VIGOSYS 477,0000 17:00 1 473.00 1.06 % 19 468.0000 477.0000 23 0 116 [+]
VINDEXUS 11,6500 15:47 3 11.50 0.87 % 1057 11.6500 11.7500 1938 2 18 [+]
VIVID 0,7880 16:34 1 0.79 -1.01 % 1230 0.7820 0.7880 1059 56 44 [+]
VOTUM 46,8500 17:00 5 46.45 1.85 % 15 46.8500 47.1500 198 4 209 [+]
VOXEL 144,6000 17:00 136 150.60 -3.73 % 193 144.6000 145.0000 117 8 1 229 [+]
VRGSA 4,8300 16:32 161 4.86 1.26 % 29 4.8200 4.8300 1172 10 49 [+]
WARIMPEX 2,4900 16:23 5 2.49 0.40 % 2090 2.4500 2.4900 3381 4 11 [+]
WASKO 1,7300 16:49 11 1.70 -0.29 % 50 1.6950 1.7300 3933 10 17 [+]
WAWEL 708,0000 10:14 1 704.00 0.85 % 4 702.0000 708.0000 20 0 13 [+]
WIELTON 6,5000 17:00 23 6.02 6.21 % 4 6.4900 6.5000 2780 51 320 [+]
WIKANA 7,3000 17:00 1 6.80 7.35 % 1130 6.7500 7.3000 1324 4 26 [+]
WIRTUALNA 56,5000 17:03 65 55.00 8.65 % 211 56.4000 56.5000 35 208 11 629 [+]
WITTCHEN 16,7200 17:02 12 16.96 -0.36 % 1926 16.6000 16.7200 56 15 258 [+]
WOODPCKR 3,0400 15:56 2 3.01 0.00 % 444 3.0400 3.0700 287 3 8 [+]
XPLUS 2,3900 16:49 5 2.46 -6.64 % 98 2.3200 2.3900 312 20 47 [+]
XTB 70,0400 17:02 307 68.30 2.07 % 200 70.0200 70.1000 233 160 11 149 [+]
XTPL 70,9000 16:48 9 71.00 0.42 % 33 70.9000 71.5000 94 1 105 [+]
YARRL 7,3600 16:00 27 7.34 -0.54 % 200 7.2400 7.3600 2560 2 17 [+]
ZABKA 23,9900 17:00 2000 23.18 3.49 % 9318 23.9800 23.9900 2245 9 432 224 473 [+]
ZAMET 0,7720 17:00 50 0.76 -0.77 % 287 0.7640 0.7720 2774 16 12 [+]
ZEPAK 21,6000 17:02 6 21.15 1.89 % 500 21.3500 21.6000 577 10 215 [+]
ZREMB 9,5600 16:49 8 9.55 1.06 % 211 9.4600 9.5500 4 9 84 [+]
ZUE 10,4500 17:01 252 10.40 0.00 % 1545 10.4500 10.6000 1082 2 17 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG110230.9+1.65%17:09
WIG202956.8+1.85%17:09
WIG20 Fut2970.0+1.92%17:04
WIG20USD807.2+1.88%17:15
mWIG407933.5+1.36%17:09
sWIG8029092.7+0.59%17:09
 Notowania Świat
S&P5006634.0+0.25%17:56
Nasdaq22549.6+0.52%17:56
Nikkei48537.7-0.34%7:45
DAX23204.1+0.10%17:31
Ropa WTI59.1-2.60%17:56
Złoto4074.7+0.18%17:56
 Notowania Waluty
EUR/PLN4.22943-0.21%17:56
CHF/PLN4.55481-0.51%17:56
USD/PLN3.66553+0.13%17:56
EUR/USD1.15384-0.34%17:56
GBP/USD1.30743-0.57%17:56
USD/JPY156.628+0.71%17:56
Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
Wzrosty Spadki Staty
COMPREMUM 0.94 11.90%
MDIENERGIA 0.98 9.13%
WIRTUALNA 56.50 8.65%
FMG 86.60 8.52%
KGL 11.70 8.33%
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