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 2,4100 14:15 2 2.41 0.00 % 3886 2.4100 2.4300 28 11 26 [+]
11B 141,5000 14:36 190 140.00 1.07 % 39 141.4000 141.8000 10 4 519 [+]
3RGAMES 0,6800 14:42 2580 0.66 2.41 % 200 0.6600 0.6820 12662 136 87 [+]
4MASS 4,9750 14:27 2 4.98 0.10 % 1240 4.8750 4.9750 244 21 103 [+]
ABPL 128,2000 14:49 16 129.00 3.72 % 194 128.2000 129.0000 282 36 4 682 [+]
ACAUTOGAZ 22,8000 14:18 50 22.50 0.00 % 30 22.6000 22.8000 485 0 7 [+]
ACTION 32,4000 14:44 30 30.45 6.93 % 1 32.1500 32.3500 1 11 340 [+]
ADIUVO 0,6360 12:43 2053 0.64 0.00 % 1000 0.6260 0.6360 165 10 6 [+]
AGORA 8,9400 14:44 2 8.94 0.22 % 41 8.9400 8.9600 1004 7 66 [+]
AGROTON 5,2200 11:47 80 5.26 -2.97 % 5073 5.2200 5.3600 20 3 17 [+]
AIGAMES 0,8480 11:59 100 0.85 0.00 % 1001 0.8080 0.8400 399 0 0 [+]
AILLERON 17,7200 14:19 1 17.36 2.07 % 8 17.4000 17.6600 49 3 60 [+]
AIRWAY 0,3200 14:07 31 0.32 0.47 % 10000 0.3180 0.3195 3000 10 3 [+]
ALIOR 123,2500 14:49 1 124.95 1.23 % 209 123.1500 123.3000 450 132 16 332 [+]
ALLEGRO 27,8950 14:50 25 28.50 -1.03 % 234 27.8850 27.8950 1217 4 468 124 050 [+]
ALTA 1,6500 14:12 10 1.62 -1.20 % 300 1.6000 1.6400 1 1 2 [+]
ALTUSTFI 2,9800 14:42 23 2.98 0.34 % 200 2.9500 2.9800 337 1 3 [+]
AMBRA 18,3000 14:42 20 18.20 0.55 % 130 18.1200 18.3000 35 9 157 [+]
AMICA 58,6000 14:47 277 58.30 0.51 % 1356 58.1000 58.7000 46 17 998 [+]
AMREST 13,1600 14:48 27 13.14 1.23 % 2173 13.0800 13.1800 1145 11 145 [+]
ANSWEAR 22,0500 14:36 33 22.30 0.46 % 97 22.0500 22.1500 836 6 127 [+]
APATOR 25,4500 14:44 51 25.40 -0.20 % 585 25.4500 25.5000 690 5 129 [+]
APLISENS 16,8500 14:20 32 16.85 0.00 % 29 16.7000 16.9000 885 1 9 [+]
APSENERGY 2,6600 14:33 5 2.69 -1.48 % 70 2.6100 2.6600 1767 12 32 [+]
ARCHICOM 49,4000 14:37 77 49.00 0.20 % 73 49.4000 49.7000 152 1 57 [+]
ARCTIC 8,4400 14:27 1 8.45 -0.24 % 397 8.4100 8.4400 394 9 79 [+]
ARLEN 33,3000 14:49 57 33.10 -0.30 % 399 33.1000 33.5000 430 4 134 [+]
ARTIFEX 15,2400 14:42 15 15.80 -3.54 % 55 15.2400 15.4400 130 5 81 [+]
ASBIS 42,1000 14:49 31 40.20 5.14 % 49 42.1000 42.1200 441 365 15 118 [+]
ASMGROUP 0,2840 13:35 2682 0.28 1.43 % 821 0.2840 0.2860 2800 51 14 [+]
ASSECOBS 78,0000 14:37 1 78.40 -0.51 % 1 77.8000 78.0000 189 3 210 [+]
ASSECOPOL 174,4000 14:49 60 176.10 -0.17 % 680 174.0000 174.4000 1281 166 28 780 [+]
ASSECOSEE 65,0000 14:48 24194 64.40 1.25 % 502 64.5000 65.0000 519 48 3 110 [+]
ASTARTA 47,1500 14:18 13 48.00 -1.36 % 22 47.1500 47.2000 931 2 100 [+]
ATAL 58,5000 14:43 17 58.80 0.86 % 15 58.2000 58.5000 47 1 62 [+]
ATENDE 3,3700 14:33 290 3.40 2.12 % 3031 3.3700 3.3800 1264 14 47 [+]
ATLANTAPL 21,8000 14:35 20 21.40 0.00 % 13 21.6000 21.8000 7 5 108 [+]
ATLANTIS 1,6600 10:17 72 1.66 -2.35 % 6783 1.6600 1.7000 399 1 1 [+]
ATMGRUPA 3,9200 13:02 30 3.95 -0.76 % 4 3.9400 3.9500 2562 10 39 [+]
ATREM 55,0000 14:40 183 55.20 0.00 % 130 54.8000 55.0000 100 6 302 [+]
AUTOPARTN 18,0600 14:41 20 18.04 0.89 % 680 18.0200 18.0600 1306 43 781 [+]
BBIDEVNFI 5,4500 14:05 8 5.45 -0.91 % 977 5.4500 5.5000 2000 0 0 [+]
BENEFIT 3 880,0000 14:48 2 3,920.00 0.00 % 18 3880.0000 3890.0000 21 1 4 918 [+]
BEST 29,0000 14:15 159 28.80 0.00 % 80 28.8000 29.0000 388 2 61 [+]
BETACOM 4,5400 12:06 96 4.54 2.25 % 10 4.5000 4.5400 1837 0 1 [+]
BIGCHEESE 11,9200 14:06 39 11.92 1.88 % 3 11.9200 11.9600 200 1 7 [+]
BIOCELTIX 80,6000 14:46 80 80.50 0.12 % 128 80.5000 81.2000 42 1 55 [+]
BIOMAXIMA 12,3500 14:37 6 12.20 1.65 % 623 12.2000 12.3500 345 0 4 [+]
BIOTON 4,3600 13:24 6 4.33 0.93 % 10 4.3000 4.3500 830 15 64 [+]
BLOOBER 22,8000 14:36 1 23.10 -0.44 % 26 22.7000 22.8000 232 3 74 [+]
BNPPL 153,5000 14:42 43 156.50 -2.23 % 8 153.5000 154.0000 416 4 673 [+]
BOGDANKA 20,1000 14:50 1 20.00 0.50 % 371 20.0000 20.1000 160 9 170 [+]
BOOMBIT 6,3600 13:35 6 6.60 -2.75 % 202 6.4400 6.6400 131 3 19 [+]
BORYSZEW 5,0600 14:42 214 5.00 0.00 % 2417 5.0400 5.0600 786 54 271 [+]
BOS 10,9600 14:29 30 11.00 -0.54 % 882 10.9600 11.0000 791 4 49 [+]
BOWIM 5,6800 14:08 557 5.54 3.27 % 557 5.6200 5.6800 2 13 74 [+]
BUDIMEX 800,8000 14:49 3 800.00 0.48 % 139 800.4000 800.8000 69 25 19 974 [+]
BUMECH 22,3000 14:47 12 22.10 2.06 % 200 22.0500 22.3000 618 45 982 [+]
CAPITAL 1,9500 14:40 905 1.76 10.80 % 200 1.9500 1.9800 2000 124 241 [+]
CAPITEA 0,4200 14:44 3490 0.43 -0.94 % 10 0.4200 0.4235 6300 492 207 [+]
CAPTORTX 82,0000 14:34 413 80.20 1.74 % 4 81.8000 82.0000 372 3 265 [+]
CASPAR 4,9000 14:24 3607 4.90 0.41 % 1700 4.8200 4.9600 148 66 322 [+]
CAVATINA 14,5500 12:02 2 14.40 0.00 % 486 14.3000 14.4000 150 1 9 [+]
CDPROJEKT 248,0000 14:50 24 249.30 -0.40 % 144 247.8000 248.0000 204 86 21 547 [+]
CDRL 8,3500 14:49 50 8.35 0.00 % 194 8.1500 8.3500 520 1 9 [+]
CELTIC 2,0000 12:33 3 2.00 0.00 % 2 1.9650 2.0000 9169 0 1 [+]
CEZ 203,0000 14:46 2 204.80 -0.98 % 500 203.0000 204.2000 500 0 75 [+]
CIGAMES 2,4700 14:48 490 2.40 3.13 % 150 2.4550 2.4700 710 452 1 110 [+]
CLNPHARMA 22,6000 14:13 7 22.60 0.00 % 100 22.4500 22.5500 60 3 69 [+]
CLOUD 76,6000 14:06 40 77.00 0.79 % 50 75.2000 76.6000 239 0 11 [+]
COALENERG 2,7500 14:33 10 2.79 0.00 % 4337 2.7300 2.7500 25026 40 108 [+]
COGNOR 5,0600 14:48 25 5.07 0.00 % 1036 5.0400 5.0600 1128 245 1 242 [+]
COLUMBUS 4,4300 14:47 5 4.30 4.24 % 2 4.4350 4.5000 500 127 564 [+]
COMP 56,4000 14:48 3 55.40 2.55 % 103 56.0000 56.4000 81 3 145 [+]
COMPERIA 4,7000 14:31 100 4.76 -2.08 % 200 4.6600 4.7000 803 0 2 [+]
COMPREMUM 1,2000 14:22 1724 1.22 0.84 % 100 1.1850 1.2150 718 35 41 [+]
CORMAY 0,3900 13:29 100 0.39 -0.26 % 30 0.3840 0.3880 30 41 16 [+]
CREEPYJAR 624,0000 14:45 6 624.00 -1.58 % 31 624.0000 628.0000 46 1 391 [+]
CREOTECH 577,0000 14:48 5 591.00 -0.52 % 174 575.0000 577.0000 18 5 3 045 [+]
CYBERFLKS 180,6000 14:49 13 181.80 -0.22 % 6 180.0000 180.6000 25 16 2 961 [+]
CYFRPLSAT 12,8150 14:49 1 12.50 1.95 % 67 12.8050 12.8150 951 769 9 775 [+]
DADELO 72,4000 14:45 1 73.00 -0.82 % 189 72.2000 72.4000 200 2 127 [+]
DATAWALK 158,5000 14:48 1 158.28 0.46 % 25 157.4000 158.5000 24 11 1 693 [+]
DBENERGY 9,5800 13:27 1 9.76 -2.04 % 245 9.3000 9.5800 9 1 11 [+]
DEBICA 85,4000 13:56 31 85.40 0.00 % 50 85.4000 85.9000 147 1 60 [+]
DECORA 76,8000 14:24 1 77.20 -0.78 % 2 76.4000 77.0000 54 1 49 [+]
DEKPOL 84,2000 14:22 1 85.80 -0.71 % 41 83.8000 84.2000 7 3 216 [+]
DELKO 6,9000 14:49 1 6.80 1.17 % 96 6.8800 6.9000 1118 2 16 [+]
DEVELIA 9,1800 14:50 861 9.38 -2.13 % 4035 9.1600 9.1800 956 122 1 126 [+]
DGA 23,2000 12:50 65 23.80 -5.31 % 158 23.0000 23.7000 65 1 21 [+]
DIAG 181,5500 14:49 1 180.30 0.67 % 278 181.2000 181.5500 11 11 2 019 [+]
DIGITANET 153,8000 14:48 1 154.00 0.13 % 45 153.0000 153.8000 6 3 470 [+]
DINOPL 40,3800 14:50 331 40.45 -0.22 % 1207 40.3700 40.4100 1927 718 28 893 [+]
DMGROUP 2,9800 12:12 400 2.92 2.05 % 2791 2.9200 2.9400 300 14 40 [+]
DOMDEV 264,5000 14:48 1 269.50 -0.94 % 48 264.0000 265.5000 60 2 412 [+]
DRAGOENT 20,9000 14:10 1 20.90 -0.48 % 3 20.7000 20.9000 44 0 8 [+]
ECHO 5,5400 14:47 200 5.54 0.00 % 1004 5.5000 5.5400 8375 17 94 [+]
EDINVEST 7,8000 14:35 230 7.66 1.30 % 3718 7.6800 7.8200 259 10 76 [+]
ELEKTROTI 50,2000 14:48 6 50.30 -0.40 % 66 50.2000 50.8000 72 7 337 [+]
ELKOP 1,8600 13:28 45 1.86 -3.88 % 592 1.8600 1.9000 412 3 5 [+]
ENEA 24,0600 14:49 860 23.40 3.08 % 1268 24.0400 24.0600 1179 252 5 998 [+]
ENELMED 21,6000 11:57 4 22.20 -2.70 % 190 21.2000 21.6000 350 0 9 [+]
ENERGA 18,8000 14:46 536 19.16 -4.18 % 294 18.8000 18.8200 5824 305 5 745 [+]
ENERGOINS 2,3200 14:37 670 2.32 -2.11 % 12683 2.3100 2.3200 130 12 27 [+]
ENTER 62,3000 14:46 160 61.40 1.80 % 43 62.3000 62.4000 564 26 1 606 [+]
EQUNICO 1,2300 14:49 350 1.31 -5.75 % 833 1.2300 1.2400 6049 17 20 [+]
ERBUD 33,4500 14:44 11 33.70 -0.74 % 309 33.4500 33.8500 10 2 68 [+]
ERG 42,0000 14:09 2 0.00 0.00 % 100 40.2000 42.0000 320 0 0 [+]
ESOTIQ 33,8000 14:49 1 34.00 -0.59 % 156 33.7000 33.8000 887 0 13 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUCO 1,6500 14:45 1000 1.72 -2.37 % 1000 1.6400 1.6850 246 30 50 [+]
EUROCASH 6,4100 14:47 2 6.40 0.31 % 873 6.4050 6.4200 999 37 238 [+]
EUROHOLD 2,9000 09:50 200 2.74 -2.68 % 300 2.8000 2.9600 154 0 1 [+]
EUROTEL 30,3000 14:33 6 29.30 3.41 % 151 30.1000 30.3000 56 3 89 [+]
FABRITY 25,9000 14:42 2 25.90 -0.38 % 137 25.8000 25.9000 177 0 0 [+]
FASING 15,7000 11:37 6 15.70 1.29 % 500 15.0000 15.7000 478 0 1 [+]
FEERUM 14,7500 14:44 406 15.00 1.03 % 1 13.5000 15.4000 500 4 62 [+]
FERRO 30,9000 14:44 75 31.10 -0.32 % 21 30.7000 30.9000 362 2 65 [+]
FON 1,8900 12:54 5 1.88 -5.03 % 500 1.8950 1.9800 500 0 1 [+]
FORTE 22,4000 14:19 5 22.50 0.00 % 1 22.4000 22.5000 596 1 23 [+]
GAMEOPS 10,7000 14:07 1 10.66 1.13 % 224 10.5000 10.7000 133 1 10 [+]
GAMFACTOR 6,1400 14:49 490 6.38 -3.46 % 320 6.1400 6.2200 215 11 66 [+]
GENOMTEC 4,5800 14:39 1 4.56 0.99 % 28 4.5050 4.5800 175 5 24 [+]
GETIN 0,5750 14:43 3000 0.58 -0.17 % 5530 0.5710 0.5800 20 117 68 [+]
GPW 80,4000 14:48 88 81.05 0.00 % 305 80.4000 80.8000 340 56 4 560 [+]
GREENX 2,3500 14:47 3 2.33 2.62 % 1983 2.3380 2.3500 3141 489 1 140 [+]
GRENEVIA 3,2600 14:41 30 3.27 -0.61 % 90234 3.2600 3.2700 5898 140 456 [+]
GRODNO 13,8000 14:21 7 13.95 -1.08 % 954 13.5000 13.8000 493 6 80 [+]
GRUPAAZOTY 16,3100 14:47 2 16.27 0.25 % 633 16.3000 16.3600 252 64 1 038 [+]
GRUPRACUJ 43,8500 14:41 111 44.00 -0.34 % 288 43.7000 43.8500 592 16 723 [+]
GTC 2,7500 13:41 30 2.75 0.00 % 5 2.7300 2.7500 1481 1 2 [+]
HANDLOWY 119,0000 14:46 1 119.40 -0.34 % 381 119.0000 119.4000 264 6 700 [+]
HARPER 5,7000 14:36 2 5.64 1.06 % 8000 5.6200 5.7000 3 1 7 [+]
HELIO 47,9000 14:00 100 47.00 1.70 % 159 47.4000 48.0000 110 0 22 [+]
HERCULES 1,3750 14:17 50 1.38 -0.36 % 2 1.3400 1.3750 1469 2 2 [+]
HUUUGE 23,9500 14:34 25 24.25 -0.83 % 570 23.9500 24.4000 59 12 281 [+]
HYDROTOR 17,0000 14:39 900 17.00 0.00 % 446 16.8500 17.0000 93 2 32 [+]
IBSM 76,4000 14:30 150 77.20 2.14 % 1 73.0000 76.4000 56 0 19 [+]
IDMSAPL 0,5050 11:30 161 0.00 0.00 % 839 0.5050 0.5200 4402 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 6477 0 0 [+]
IFIRMA 33,7500 14:48 1 33.45 2.90 % 46 33.5500 33.7500 62 2 65 [+]
IFSA 0,1445 14:31 5183 0.14 3.21 % 20000 0.1400 0.1450 6299 120 17 [+]
IMCOMPANY 30,7000 14:32 1 30.20 1.99 % 2 30.4000 30.7000 49 0 13 [+]
IMMOBILE 4,5000 14:40 1 4.63 -2.81 % 865 4.5000 4.5100 14 13 61 [+]
IMPERA 1,2600 13:17 2 1.26 0.00 % 1422 1.2600 1.2900 500 5 6 [+]
IMS 2,5200 14:30 250 2.60 -0.79 % 245 2.5200 2.5700 20 4 11 [+]
INC SA 2,4100 14:40 1 2.41 4.78 % 97 2.4100 2.4200 1001 5 12 [+]
INGBSK 413,0000 14:45 1 419.00 -0.96 % 238 413.0000 415.0000 80 5 2 014 [+]
INPRO 8,2500 14:14 100 8.30 4.43 % 201 8.1000 8.3000 1275 1 10 [+]
INSTALKRK 39,3000 12:52 1 39.50 -0.51 % 18 38.9000 39.3000 193 15 584 [+]
INTERBUD 2,0800 09:00 1 2.08 -1.89 % 153 2.0400 2.0800 9643 0 0 [+]
INTERCARS 623,0000 14:24 1 621.00 0.48 % 18 618.0000 623.0000 7 0 192 [+]
INTERSPPL 0,4280 09:48 1600 0.42 1.18 % 500 0.4200 0.4270 2000 4 2 [+]
INTROL 8,1800 13:54 386 8.14 -1.45 % 200 8.2000 8.3600 100 1 8 [+]
IPOPEMA 4,7100 12:40 900 4.75 1.95 % 1968 4.6700 4.7500 288 2 9 [+]
IZOLACJA 4,1100 13:56 75 4.20 -2.14 % 420 4.1200 4.2000 6128 3 14 [+]
IZOSTAL 3,1200 14:20 17 3.16 -0.95 % 1745 3.1200 3.1500 17740 5 15 [+]
JRHOLDING 4,3900 14:46 520 4.39 0.00 % 1000 4.3200 4.4100 293 2 9 [+]
JSW 26,6300 14:49 38 26.75 -0.45 % 69 26.5700 26.6600 64 94 2 498 [+]
JWWINVEST 3,4300 13:26 900 3.44 -2.56 % 300 3.4300 3.5400 100 1 4 [+]
KCI 0,8740 13:18 8 0.90 3.07 % 3540 0.8740 0.8900 3000 60 53 [+]
KERNEL 20,5500 14:48 10 20.75 -2.14 % 535 20.5000 20.5500 954 7 136 [+]
KETY 1 102,0000 14:49 10 1,089.00 1.57 % 67 1101.0000 1103.0000 52 6 7 061 [+]
KGHM 327,7000 14:49 3 338.40 -4.18 % 280 327.7000 327.9000 415 395 131 246 [+]
KGL 10,2000 12:38 2 10.50 -2.86 % 4 10.1000 10.2000 1098 1 14 [+]
KINOPOL 21,5000 14:02 1000 21.60 -0.92 % 247 21.5000 21.6000 122 3 63 [+]
KOGENERA 80,0000 14:47 196 80.00 4.99 % 233 80.0000 80.6000 109 46 3 699 [+]
KOMPAP 24,0000 12:01 1 24.40 0.00 % 318 24.0000 24.4000 15 0 0 [+]
KOMPUTRON 6,5000 14:17 501 6.68 -3.85 % 293 6.4800 6.5400 3185 16 103 [+]
KPPD 24,4000 13:20 5 25.40 -3.94 % 315 24.4000 25.4000 492 0 0 [+]
KRAKCHEM 0,4000 14:07 2292 0.41 -1.23 % 4360 0.3890 0.4000 38406 25 10 [+]
KRKA 1 025,0000 12:14 1 1,020.00 -0.49 % 2 1015.0000 1020.0000 250 0 19 [+]
KRUK 469,7000 14:50 4 469.00 0.75 % 3 469.6000 469.7000 69 14 6 715 [+]
KRVITAMIN 11,1500 11:37 8 11.20 -0.89 % 187 11.0000 11.1000 150 0 2 [+]
KSGAGRO 3,8400 13:11 1000 3.83 -1.54 % 500 3.8400 3.8700 6062 4 13 [+]
LARQ 2,0800 09:01 100 2.02 2.97 % 303 2.0200 2.0800 4706 0 0 [+]
LENA 2,4000 14:29 40 2.41 0.00 % 734 2.4000 2.4100 795 6 15 [+]
LENTEX 6,6600 09:00 45 6.66 0.00 % 149 6.4800 6.5200 3982 0 0 [+]
LESS 0,2490 14:38 4500 0.25 2.47 % 5551 0.2420 0.2490 2058 28 7 [+]
LIBET 1,3700 09:26 14 1.36 3.79 % 1100 1.3250 1.3700 886 0 0 [+]
LOKUM 25,3000 14:13 160 25.40 -3.07 % 237 25.3000 25.8000 109 0 9 [+]
LPP 20 650,0000 14:46 1 20,600.00 0.24 % 7 20630.0000 20650.0000 3 1 17 673 [+]
LSISOFT 31,8000 13:12 10 33.00 -5.36 % 366 32.0000 33.0000 240 0 8 [+]
LUBAWA 9,4350 14:50 1 9.45 1.07 % 241 9.4000 9.4350 2959 133 1 254 [+]
MABION 8,1300 14:15 95 8.14 -0.12 % 3 8.0800 8.1200 1 6 51 [+]
MAKARONPL 22,8500 14:47 3 22.85 -0.22 % 1115 22.7500 22.8500 11 1 13 [+]
MANGATA 72,2000 14:02 1 72.80 -0.28 % 32 72.2000 72.6000 100 0 10 [+]
MARVIPOL 8,6600 14:17 50 8.80 -2.26 % 93 8.6600 8.8800 1993 3 24 [+]
MAXCOM 4,7000 12:37 108 4.80 -2.08 % 3 4.7200 4.7800 3 0 1 [+]
MBANK 1 068,0000 14:49 5 1,055.50 0.75 % 4 1067.5000 1068.5000 12 8 8 954 [+]
MBWS 11,7000 09:01 2 11.70 0.00 % 700 10.9500 11.4500 700 0 0 [+]
MCI 27,6000 13:17 1 28.00 -0.36 % 358 27.6000 27.9000 151 0 13 [+]
MDIENERGIA 0,7500 13:18 1 0.74 1.63 % 12 0.7500 0.7680 352 0 0 [+]
MEDICALG 32,6500 14:49 15 32.50 -0.76 % 158 32.6000 32.7000 235 8 265 [+]
MEDINICE 37,1000 14:50 250 39.10 -5.84 % 66 37.0500 37.2500 429 99 3 722 [+]
MENNICA 48,0000 14:47 8 48.80 0.63 % 1 47.9000 48.2000 116 0 18 [+]
MERCATOR 40,8500 14:49 14 40.65 0.62 % 99 40.4500 40.8500 86 2 93 [+]
MERCOR 18,9500 14:43 111 19.15 -0.26 % 89 18.9500 19.0000 118 2 30 [+]
MEXPOLSKA 3,9800 13:50 278 3.98 0.00 % 3177 3.9800 4.0500 9466 5 21 [+]
MFO 36,0000 14:18 30 36.30 -0.28 % 20 35.9000 36.4000 287 0 16 [+]
MILKILAND 1,8400 14:43 1000 1.86 -1.08 % 10209 1.8350 1.8600 800 31 56 [+]
MILLENNIUM 17,5500 14:50 156 17.60 0.06 % 3365 17.5400 17.5600 1579 335 5 878 [+]
MIRACULUM 0,8000 12:39 500 0.80 -0.50 % 1261 0.7900 0.8000 2132 1 1 [+]
MIRBUD 13,3700 14:46 1 13.46 0.07 % 10 13.3200 13.3700 313 26 349 [+]
MLPGROUP 96,6000 14:47 5 97.60 -1.43 % 110 96.4000 97.6000 15 0 33 [+]
MLSYSTEM 17,6400 14:45 1 18.28 -3.50 % 30 17.5200 17.6400 165 18 314 [+]
MOBRUK 366,0000 14:45 1 358.50 2.23 % 12 366.0000 367.5000 6 2 693 [+]
MOJ 1,5900 15:17 1200 0.00 0.00 % 500 1.5300 1.5900 2310 0 0 [+]
MOL 39,7600 14:48 15 40.20 -0.60 % 1000 39.5200 39.7600 24 1 52 [+]
MOLECURE 7,7400 14:49 1 7.75 0.26 % 81 7.5700 7.7400 29 18 134 [+]
MONDAY 111,3500 14:49 84 111.30 -0.45 % 214 111.3000 111.3500 22 171 19 034 [+]
MONNARI 6,7200 12:34 2 6.60 0.30 % 40 6.6200 6.6800 930 2 11 [+]
MOSTALPLC 14,6500 11:45 13 14.55 0.69 % 2 14.4500 14.6000 20 1 8 [+]
MOSTALWAR 7,5400 14:44 107 7.62 -1.05 % 104 7.5400 7.5800 167 9 67 [+]
MOSTALZAB 6,2600 14:05 2 6.26 -1.26 % 410 6.2500 6.2600 2347 26 164 [+]
MOVIEGAMES 8,3100 14:43 15 8.57 -5.35 % 421 8.3100 8.5900 227 4 32 [+]
MURAPOL 43,3000 14:45 7 43.00 -0.35 % 8 43.2000 43.3000 526 6 279 [+]
MUZA 8,3000 10:02 1 8.30 0.00 % 950 7.9200 8.3000 905 0 0 [+]
MWTRADE 2,6400 09:00 96 2.64 0.00 % 1529 2.4400 2.6400 725 0 1 [+]
NANOGROUP 2,5350 14:46 3000 2.58 -1.55 % 4000 2.5350 2.5400 386 80 206 [+]
NEPTIS 15,3000 09:13 25 15.40 1.32 % 581 14.7000 15.3000 535 0 5 [+]
NEUCA 767,0000 14:42 1 756.00 1.59 % 2 763.0000 767.0000 23 0 201 [+]
NEWAG 120,8000 14:32 1 121.80 0.00 % 60 120.4000 120.8000 185 6 669 [+]
NEXITY 1,0600 11:06 1000 1.04 1.92 % 450 1.0100 1.0700 421 6 6 [+]
NOCTILUCA 93,0000 14:47 1 94.00 -0.43 % 120 92.8000 93.0000 37 2 230 [+]
NOVAVISGR 0,9150 14:49 62 0.92 0.11 % 5503 0.9150 0.9180 809 8 8 [+]
NOVITA 107,0000 13:23 10 101.00 7.00 % 47 105.0000 107.0000 15 1 92 [+]
NTCAPITAL 0,6100 14:45 2 0.61 -4.09 % 1523 0.6100 0.6380 3907 13 8 [+]
NTTSYSTEM 11,9000 13:57 8 11.80 1.28 % 737 11.9000 12.2000 140 6 68 [+]
ODLEWNIE 20,5000 14:49 2 19.70 7.89 % 1316 20.3000 20.5000 241 209 4 356 [+]
ONDE 9,8000 14:10 170 9.90 -1.01 % 430 9.8000 9.8400 494 5 49 [+]
ONEMORE 2,4700 14:37 10 2.44 1.23 % 300 2.4500 2.4700 290 80 196 [+]
ONESANO 0,6980 14:20 9 0.67 0.00 % 3925 0.6900 0.6980 716 10 7 [+]
OPONEOPL 90,0000 14:43 1 91.00 -1.10 % 25 89.8000 90.0000 543 9 783 [+]
OPTEAM 3,1600 16:19 10 0.00 0.00 % 7 3.1600 3.1800 2900 0 0 [+]
ORANGEPL 14,2300 14:48 540 13.75 4.21 % 3506 14.2200 14.2400 1976 1 089 15 397 [+]
ORCOGROUP 4,0400 09:13 3 0.00 0.00 % 1993 3.8600 4.0200 500 0 0 [+]
OTLOG 14,1800 14:00 1055 14.28 -0.70 % 170 14.0600 14.1800 145 3 40 [+]
OTMUCHOW 5,1800 14:23 296 4.93 5.71 % 40 5.0400 5.1800 1204 31 158 [+]
PANOVA 16,4000 14:32 3 0.00 0.00 % 180 16.0000 16.3000 148 0 0 [+]
PASSUS 137,0000 14:37 26 136.00 1.48 % 16 136.5000 137.0000 33 3 437 [+]
PATENTUS 3,4400 14:37 1 3.29 4.88 % 400 3.3500 3.4400 594 19 63 [+]
PCCEXOL 2,2500 14:04 5 2.27 -0.88 % 20 2.2400 2.2500 1990 6 14 [+]
PCCROKITA 69,7000 14:04 1 70.20 -0.99 % 53 69.3000 69.7000 2 1 105 [+]
PCFGROUP 3,7950 14:22 8 3.73 0.40 % 150 3.7100 3.7950 175 5 20 [+]
PEKABEX 12,4000 14:21 324 12.50 -0.80 % 174 12.4000 12.4500 2000 9 112 [+]
PEKAO 229,9000 14:49 2 233.30 -1.50 % 965 229.9000 230.3000 844 335 77 486 [+]
PEPCO 30,0400 14:48 3 29.50 1.01 % 1854 30.0200 30.0700 742 426 12 747 [+]
PEPEES 0,8550 09:01 5 0.86 3.01 % 487 0.8300 0.8550 3125 0 0 [+]
PGE 10,9750 14:49 516 10.30 6.55 % 932 10.9750 10.9800 2839 5 932 63 876 [+]
PGFGROUP 0,5200 14:41 115 0.52 -0.38 % 570 0.5200 0.5260 1000 16 8 [+]
PHARMENA 3,3500 12:59 6 3.34 0.30 % 228 3.2900 3.3500 930 0 0 [+]
PHN 9,5400 09:00 2 9.54 0.00 % 134 9.5000 9.5400 1964 0 0 [+]
PHOTON 1,3800 14:48 52 1.62 -14.81 % 210 1.3600 1.3800 956 166 231 [+]
PKNORLEN 114,1800 14:49 1 115.00 -0.80 % 151 114.1800 114.2200 909 594 68 192 [+]
PKOBP 94,0000 14:49 239 93.58 0.45 % 1102 93.9800 94.0200 673 1 077 100 765 [+]
PKPCARGO 13,2100 14:44 70 13.20 -0.68 % 271 13.2100 13.2600 121 10 127 [+]
PLAYWAY 249,5000 14:39 2 249.00 -0.20 % 37 248.0000 249.5000 58 0 115 [+]
PLAZACNTR 3,1900 14:44 253 3.33 -4.20 % 158 3.1900 3.2350 111 93 290 [+]
POINTGROUP 1,6600 10:42 143 1.70 -2.06 % 186 1.6600 1.6950 4691 0 0 [+]
POLENERGIA 50,8000 14:46 83 51.80 -0.39 % 397 50.6000 50.8000 49 3 149 [+]
POLICE 7,7400 14:49 3 7.82 -1.02 % 96 7.7400 7.8200 4140 4 28 [+]
POLIMEXMS 9,3000 14:49 470 9.69 -2.92 % 2168 9.3100 9.3200 2046 1 330 12 541 [+]
POLTREG 26,0000 14:05 47 26.00 0.00 % 76 25.1000 26.0000 477 0 2 [+]
POLWAX 1,2200 14:30 55 1.21 0.83 % 1 1.2050 1.2200 3445 9 11 [+]
PRAGMAINK 2,7000 13:28 180 2.74 -2.88 % 100 2.6800 2.7800 20 10 26 [+]
PROCHEM 25,5000 12:09 189 25.10 -4.14 % 200 25.2000 25.7000 292 0 8 [+]
PROJPRZEM 19,1500 09:04 10 19.15 0.00 % 403 18.6500 19.1500 154 0 0 [+]
PROTEKTOR 1,4800 14:49 1809 1.58 -2.95 % 12234 1.4800 1.4900 5000 443 675 [+]
PTWP 126,0000 13:57 1 130.00 -2.33 % 3 125.0000 126.0000 88 0 52 [+]
PULAWY 47,8000 14:35 1 47.80 1.27 % 110 47.2000 47.8000 190 0 6 [+]
PURE 2,6160 14:43 64 2.69 -1.28 % 196 2.6220 2.6500 685 43 112 [+]
PZU 67,4400 14:49 24 68.44 -3.52 % 4125 67.4400 67.4800 6551 2 925 196 818 [+]
QNATECHNO 42,3000 14:32 7 44.00 -3.64 % 45 42.0000 42.3000 104 2 97 [+]
QUERCUS 11,9000 14:34 1500 11.95 0.00 % 97 11.8500 11.9000 2500 19 223 [+]
RAFAMET 67,0000 14:44 25 77.00 -11.84 % 100 67.0000 67.5000 90 11 800 [+]
RAINBOW 165,5000 14:49 10 159.70 2.22 % 304 165.5000 165.8000 333 42 6 973 [+]
RANKPROGR 4,3100 12:51 57 4.32 -0.23 % 390 4.2050 4.2800 200 0 2 [+]
RAWLPLUG 14,3000 13:35 7 14.35 -0.35 % 7 14.3000 14.3500 117 0 1 [+]
RELPOL 6,1200 14:23 270 6.16 0.00 % 525 6.0400 6.1200 65 9 56 [+]
REMAK 12,2500 14:49 7 12.65 -3.16 % 103 12.2500 12.5000 494 1 8 [+]
RENDER 79,6000 13:39 15 79.80 -0.25 % 40 78.4000 79.6000 75 0 10 [+]
ROPCZYCE 24,0000 09:00 5 24.00 0.00 % 20 23.6000 24.0000 1798 0 0 [+]
RYVU 25,6500 14:47 5 25.75 1.18 % 341 25.4000 25.6500 390 14 354 [+]
SANOK 22,5000 14:05 26 22.70 -0.44 % 74 22.5000 22.6000 46 1 15 [+]
SANPL 606,0000 14:49 50 600.00 0.17 % 79 606.0000 606.2000 102 39 23 346 [+]
SANTANDER 46,8200 14:42 29 46.50 0.26 % 36 46.8100 47.0000 40 0 21 [+]
SANWIL 1,5350 13:49 96 1.56 -4.06 % 904 1.5350 1.5700 44 51 81 [+]
SCPFL 150,0000 14:48 37 152.40 -1.57 % 13 150.0000 150.8000 17 2 233 [+]
SECOGROUP 34,4000 12:44 1 35.40 0.00 % 69 34.2000 35.0000 186 0 0 [+]
SEKO 10,3500 14:29 9 10.40 -0.48 % 652 10.2000 10.3500 44 2 17 [+]
SELENAFM 56,8000 14:33 1 56.80 0.35 % 189 56.4000 56.8000 792 2 96 [+]
SELVITA 43,0000 14:46 27 43.50 -1.15 % 300 42.9000 43.0000 232 21 903 [+]
SFINKS 0,4200 14:25 119 0.41 2.44 % 3600 0.4190 0.4280 12000 33 14 [+]
SHOPER 43,6000 14:47 42 42.30 2.83 % 2 43.5000 43.6000 60 9 400 [+]
SILVANO 5,2000 09:24 390 0.00 0.00 % 311 5.1200 5.2000 716 0 0 [+]
SIMFABRIC 1,6200 13:49 1000 1.62 -1.22 % 10 1.6000 1.6200 2217 8 12 [+]
SKARBIEC 33,3000 14:29 50 33.20 -0.30 % 290 33.3000 33.4000 1 3 100 [+]
SKYLINE 1,4500 09:03 641 0.00 0.00 % 5219 1.4400 1.4900 3987 0 0 [+]
SNIEZKA 82,8000 13:56 10 85.40 -0.24 % 41 82.6000 83.2000 36 0 9 [+]
SONEL 15,3000 14:47 7 15.55 -1.61 % 65 15.3000 15.4000 1027 0 4 [+]
SOPHARMA 8,0400 14:03 18 8.04 -0.74 % 250 8.0200 8.0400 282 0 1 [+]
SPYROSOFT 480,0000 14:48 4 468.00 3.67 % 4 477.0000 480.0000 27 0 119 [+]
STALEXP 2,8100 14:46 3000 2.83 0.00 % 8285 2.8100 2.8200 2642 109 306 [+]
STALPROD 244,0000 14:07 10 245.00 -0.41 % 47 244.0000 245.0000 59 0 29 [+]
STALPROFI 8,1000 13:47 17 8.12 -0.25 % 526 8.0600 8.1000 57 1 9 [+]
STAPORKOW 4,9400 11:05 21 4.92 -0.80 % 996 4.8600 4.9400 179 0 2 [+]
SUNEX 3,7200 14:40 75 3.58 5.23 % 77 3.6850 3.7200 425 61 222 [+]
SYGNITY 73,6000 14:22 16 72.00 3.37 % 56 73.4000 73.6000 415 2 166 [+]
SYNEKTIK 297,0000 14:49 1 298.40 0.68 % 32 297.0000 297.8000 13 7 2 195 [+]
SYNTHAVERSE 3,6200 14:31 500 3.66 -1.09 % 553 3.6250 3.6650 661 15 54 [+]
TALEX 18,5000 09:02 2 18.50 0.00 % 10 18.3000 18.5000 144 0 0 [+]
TARCZYNSKI 122,0000 14:32 1 122.00 0.00 % 2 121.5000 122.0000 1 0 9 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 89.0000 90.0000 6 0 0 [+]
TAURONPE 11,5300 14:49 26 11.27 2.35 % 1848 11.5200 11.5300 2915 2 869 32 795 [+]
TENDERHUT 5,7800 12:09 100 5.74 0.00 % 902 5.7800 5.8400 302 1 4 [+]
TERMOREX 0,7000 09:12 15 0.70 0.00 % 5788 0.6950 0.7000 3210 0 0 [+]
TESGAS 1,9000 13:37 23495 1.91 -0.52 % 700 1.9000 1.9500 172 24 45 [+]
TEXT 36,4200 14:48 7 36.80 -0.49 % 542 36.3800 36.4200 19 23 843 [+]
TORPOL 68,5000 14:49 12 68.00 3.79 % 137 68.3000 68.5000 8289 47 3 209 [+]
TOYA 9,5000 14:35 410 9.50 0.00 % 1515 9.4500 9.5000 2520 92 869 [+]
TRAKCJA 4,5550 14:34 22 4.63 -0.87 % 2417 4.5300 4.5550 645 87 396 [+]
TRANSPOL 6,2800 14:48 150 5.80 8.28 % 200 6.1600 6.2800 2144 28 171 [+]
TSGAMES 103,2000 14:44 1 102.40 0.39 % 125 102.6000 103.2000 75 3 270 [+]
ULMA 60,5000 10:35 1 60.50 0.83 % 300 59.5000 60.5000 242 0 0 [+]
ULTGAMES 13,6000 13:46 5 13.70 -0.73 % 45 13.4000 13.6000 1836 1 19 [+]
UNIBEP 15,7500 14:35 1 16.10 -1.56 % 88 15.7500 15.8000 657 8 133 [+]
UNICREDIT 312,0000 09:01 30 312.00 0.00 % 1000 311.0500 312.0000 63 0 9 [+]
UNIMOT 132,4000 14:24 1 133.60 -1.19 % 33 132.4000 133.0000 21 1 79 [+]
URTESTE 57,0000 09:57 10 54.00 -2.06 % 6 54.4000 56.6000 20 0 2 [+]
VERCOM 114,0000 14:47 15 115.00 0.35 % 539 114.0000 114.6000 111 8 881 [+]
VIGOSYS 494,0000 14:34 3 495.00 -0.20 % 3 490.0000 494.0000 14 0 39 [+]
VINDEXUS 13,7500 14:41 1 13.85 0.73 % 411 13.8000 14.2000 110 4 49 [+]
VIVID 0,7020 14:01 2127 0.71 -1.40 % 743 0.7000 0.7060 35 24 17 [+]
VOTUM 46,4000 14:45 65 46.95 -0.96 % 122 46.4000 46.5000 85 4 202 [+]
VOXEL 136,2000 14:31 1 136.20 0.44 % 421 136.0000 136.2000 139 1 134 [+]
VRGSA 4,9900 14:45 245 5.00 -0.60 % 3926 4.9900 5.0000 5707 15 74 [+]
WARIMPEX 2,3400 14:48 10 2.35 -0.85 % 548 2.3300 2.3400 280 3 6 [+]
WASKO 4,6800 14:49 270 4.31 14.43 % 267 4.6400 4.6800 474 593 2 710 [+]
WAWEL 838,0000 14:37 1 848.00 -0.24 % 6 838.0000 848.0000 4 0 3 [+]
WIELTON 5,9900 14:42 18 6.04 -0.83 % 2145 5.9900 6.0000 3930 24 146 [+]
WIKANA 8,1500 14:01 1 7.80 4.49 % 995 7.8000 8.1500 929 7 57 [+]
WIRTUALNA 59,6000 14:49 8 58.80 1.36 % 6 59.4000 59.6000 34 65 3 847 [+]
WITTCHEN 17,7000 14:44 1 17.80 0.34 % 3 17.6800 17.7000 99 15 257 [+]
WOODPCKR 4,3500 14:48 1061 4.33 0.46 % 2403 4.3500 4.3700 100 8 32 [+]
XPLUS 2,4000 14:21 1352 2.37 0.84 % 2333 2.3900 2.4000 1893 4 8 [+]
XTB 87,8200 14:48 14 88.44 -0.27 % 291 87.8200 87.9400 338 98 8 624 [+]
XTPL 66,5000 14:03 3 66.90 -0.45 % 8 65.9000 66.1000 6 3 167 [+]
YARRL 5,6000 14:39 7 5.76 -3.45 % 319 5.6000 5.6800 30 2 14 [+]
ZABKA 22,4000 14:49 592 22.39 0.13 % 10690 22.3900 22.4000 22521 3 743 83 853 [+]
ZAMET 0,8080 13:04 1500 0.81 -0.25 % 1054 0.8080 0.8140 200 8 6 [+]
ZEPAK 18,8000 14:43 57 18.70 0.97 % 143 18.8000 18.8200 1024 5 103 [+]
ZREMB 10,9400 14:49 10 10.98 -0.36 % 202 10.8400 10.9400 273 37 406 [+]
ZUE 12,2000 14:33 1 12.10 0.41 % 451 12.0500 12.2000 1715 1 14 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG127279.4-0.36%14:49
WIG203462.4-0.52%15:04
WIG20 Fut3470.0-0.49%14:49
WIG20USD967.3-0.71%14:49
mWIG408927.1+0.34%14:49
sWIG8031180.8+0.15%14:49
 Notowania Świat
Dow49482.2+0.63%02-25
SP500 Fut6968.0+0.12%14:54
Nikkei58753.4+0.29%7:45
DAX25295.2+0.47%14:49
Ropa WTI64.4-1.59%15:04
Złoto5165.4+0.01%15:04
 Notowania Waluty
EUR/PLN4.22350+0.15%15:04
CHF/PLN4.62091-0.03%15:04
USD/PLN3.57793+0.21%15:04
EUR/USD1.18043-0.06%15:04
GBP/USD1.35349-0.16%15:04
USD/JPY156.196-0.08%15:04
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
WASKO 4.68 14.43%
CAPITAL 1.95 10.80%
TRANSPOL 6.28 8.28%
ODLEWNIE 20.50 7.89%
NOVITA 107.00 7.00%
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