Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%		 Oferty kupna Oferty sprzedaży Wol.
w tyś.		 Obrót
w tys.		 [+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,4200 11:42 580 2.42 -1.22 % 188 2.4200 2.4500 10 1 1 [+]
11B 141,2000 12:58 1 140.70 0.43 % 18 140.4000 141.2000 3 1 93 [+]
3RGAMES 0,6600 12:44 228 0.66 -1.79 % 1382 0.6600 0.6680 312 6 4 [+]
4MASS 4,9000 12:14 50 4.95 -1.01 % 451 4.9000 4.9200 490 16 80 [+]
ABPL 124,0000 12:56 8 125.00 -0.64 % 18 123.6000 124.4000 31 1 179 [+]
ACAUTOGAZ 22,7000 12:54 222 22.50 0.89 % 139 22.6000 22.8000 340 0 9 [+]
ACTION 30,3500 12:44 1 31.20 -2.72 % 3 30.3500 30.4000 1225 3 101 [+]
ADIUVO 0,6260 12:43 606 0.63 -2.19 % 400 0.6260 0.6400 71 27 17 [+]
AGORA 8,8000 12:25 445 8.80 0.46 % 153 8.8000 8.8800 251 4 34 [+]
AGROTON 5,4400 09:00 12 5.44 0.00 % 9 5.3200 5.4400 378 0 0 [+]
AIGAMES 0,8480 11:53 100 0.80 2.17 % 1000 0.8020 0.8480 1600 0 0 [+]
AILLERON 17,6800 12:35 25 17.50 1.03 % 11 17.5800 17.6800 26 1 13 [+]
AIRWAY 0,3190 11:42 30 0.32 -1.54 % 272 0.3190 0.3225 3260 10 3 [+]
ALIOR 122,6500 13:03 41 122.35 0.86 % 134 122.6000 122.7000 67 106 12 918 [+]
ALLEGRO 28,2500 13:03 101 28.30 -0.18 % 732 28.2450 28.2550 1 1 256 35 386 [+]
ALTA 1,6200 10:00 2483 1.62 -3.57 % 1 1.6200 1.6700 2483 6 9 [+]
ALTUSTFI 2,9800 09:32 98 2.98 0.00 % 1 2.9200 2.9600 15 0 0 [+]
AMBRA 18,1400 13:01 64 18.20 -0.22 % 27 18.1400 18.1600 241 9 168 [+]
AMICA 58,5000 13:01 1 58.60 0.17 % 273 58.1000 58.5000 602 5 316 [+]
AMREST 13,0800 13:03 130 13.02 1.55 % 2998 13.0000 13.0800 1133 17 216 [+]
ANSWEAR 22,2500 12:55 12 22.45 1.60 % 400 22.1000 22.2500 2602 1 29 [+]
APATOR 25,6500 12:58 3 25.35 0.98 % 20 25.4000 25.6500 7 4 107 [+]
APLISENS 16,6000 10:43 4 16.60 -1.19 % 20 16.6500 16.8500 89 0 1 [+]
APSENERGY 2,6700 12:55 9 2.69 0.38 % 92 2.6200 2.6700 316 23 61 [+]
ARCHICOM 49,1000 13:03 1 49.30 -0.41 % 45 49.1000 49.2000 1 0 14 [+]
ARCTIC 8,4900 13:03 3 8.45 0.12 % 836 8.4900 8.5100 374 25 216 [+]
ARLEN 33,4000 12:42 38 33.00 1.23 % 300 33.0000 33.3950 63 1 22 [+]
ARTIFEX 15,9800 12:18 125 15.98 0.00 % 20 15.7200 15.9800 5460 3 45 [+]
ASBIS 40,1400 13:03 35 40.52 -1.28 % 208 40.1400 40.3400 151 83 3 336 [+]
ASMGROUP 0,2800 12:32 2000 0.28 -1.41 % 3336 0.2800 0.2840 1491 184 51 [+]
ASSECOBS 79,0000 12:59 3 80.00 -1.74 % 9 78.4000 79.0000 56 1 96 [+]
ASSECOPOL 174,5000 13:03 57 176.00 0.11 % 194 174.3000 174.5000 595 110 19 353 [+]
ASSECOSEE 64,0000 12:56 30 63.90 1.11 % 27 63.9000 64.2000 51 2 150 [+]
ASTARTA 47,8500 11:39 1 47.50 0.74 % 52 47.5500 47.8000 24 1 31 [+]
ATAL 58,7000 13:03 1 58.90 0.69 % 15 58.6000 58.7000 60 1 79 [+]
ATENDE 3,2800 11:14 29 3.31 -2.09 % 25 3.3100 3.3500 448 7 24 [+]
ATLANTAPL 21,8000 12:59 13 21.40 0.00 % 436 21.6000 21.8000 1952 4 79 [+]
ATLANTIS 1,6600 11:14 30 1.69 -2.92 % 793 1.6600 1.7000 390 1 1 [+]
ATMGRUPA 3,9600 12:59 100 3.95 0.25 % 269 3.9300 3.9600 3373 2 9 [+]
ATREM 55,0000 13:02 90 55.60 -1.43 % 67 55.0000 55.2000 302 5 280 [+]
AUTOPARTN 17,9200 12:59 105 17.92 0.22 % 272 17.9200 17.9800 394 46 835 [+]
BBIDEVNFI 5,5000 11:12 10 5.50 0.00 % 320 5.5000 5.5500 2964 1 6 [+]
BENEFIT 3 850,0000 12:54 1 3,875.00 -0.65 % 3 3845.0000 3850.0000 24 2 6 861 [+]
BEST 29,0000 12:21 400 29.00 0.00 % 1127 28.6000 29.0000 558 5 132 [+]
BETACOM 4,4400 09:00 2 4.44 -2.20 % 237 4.4400 4.5200 610 0 0 [+]
BIGCHEESE 12,0000 12:12 248 11.74 0.17 % 25 11.9200 11.9800 2400 1 8 [+]
BIOCELTIX 81,0000 13:01 100 80.50 0.37 % 25 80.8000 81.0000 184 1 90 [+]
BIOMAXIMA 12,2000 12:50 82 12.35 -1.21 % 955 12.1000 12.2000 158 2 20 [+]
BIOTON 4,3400 13:02 455 4.22 2.84 % 2000 4.3100 4.3400 1979 12 52 [+]
BLOOBER 22,7000 13:00 34 22.80 -0.44 % 34 22.7000 23.0500 34 1 25 [+]
BNPPL 156,5000 12:50 1 156.00 0.97 % 198 155.0000 156.5000 53 6 934 [+]
BOGDANKA 19,9200 12:57 49 19.94 -0.65 % 96 19.9200 20.0000 1053 13 256 [+]
BOOMBIT 6,6600 11:59 2 6.74 0.60 % 50 6.5600 6.6600 8 2 12 [+]
BORYSZEW 5,0200 13:03 500 5.18 -2.33 % 2485 5.0000 5.0200 4726 83 418 [+]
BOS 10,9600 13:00 31 11.04 -0.72 % 80 10.9600 11.0000 1000 13 141 [+]
BOWIM 5,3200 12:40 5 5.30 0.38 % 468 5.3000 5.3200 48 0 2 [+]
BUDIMEX 792,4000 13:03 7 778.40 2.11 % 7 792.4000 793.2000 3 15 11 498 [+]
BUMECH 21,9000 13:00 1 22.40 -2.45 % 925 21.9000 22.0500 158 32 713 [+]
CAPITAL 1,8200 13:03 548 1.88 -3.19 % 452 1.8200 1.8800 2395 20 36 [+]
CAPITEA 0,4350 12:50 1000 0.44 0.93 % 1637 0.4305 0.4350 4000 129 56 [+]
CAPTORTX 81,4000 12:56 90 82.00 -0.25 % 396 81.2000 81.4000 118 2 163 [+]
CASPAR 4,9000 12:21 10 4.88 0.00 % 9 4.7600 4.9000 6387 0 0 [+]
CAVATINA 14,5500 10:38 4 14.55 1.39 % 642 14.3500 14.4000 20 0 0 [+]
CDPROJEKT 245,2000 13:03 5 240.00 2.17 % 234 245.2000 245.3000 4 171 41 687 [+]
CDRL 8,4000 09:45 59 8.40 0.00 % 91 8.1000 8.3500 40 2 18 [+]
CELTIC 2,0000 11:51 20 2.00 0.00 % 2 1.9550 2.0000 9081 0 0 [+]
CEZ 204,4000 11:23 10 202.00 1.19 % 500 203.6000 204.4000 292 0 8 [+]
CIGAMES 2,3750 13:03 10 2.33 1.06 % 4803 2.3550 2.3750 3125 55 130 [+]
CLNPHARMA 22,7000 12:56 1 22.75 0.67 % 98 22.4000 22.6000 80 3 61 [+]
CLOUD 76,0000 11:28 200 77.00 -1.04 % 1 76.0000 76.8000 248 0 20 [+]
COALENERG 2,8400 12:47 80 2.78 2.16 % 16922 2.7900 2.8400 2350 30 83 [+]
COGNOR 5,0400 13:01 18 5.02 1.33 % 1410 5.0100 5.0400 1607 107 541 [+]
COLUMBUS 4,1950 12:41 3 4.18 1.33 % 4 4.1950 4.2000 100 28 117 [+]
COMP 53,8000 13:02 3 54.00 -0.37 % 5 53.6000 53.8000 170 3 135 [+]
COMPERIA 4,8000 12:39 100 4.80 0.00 % 100 4.7600 4.8000 1500 0 1 [+]
COMPREMUM 1,2250 12:38 102 1.23 -0.41 % 1180 1.2000 1.2250 1797 5 5 [+]
CORMAY 0,3900 11:32 10 0.39 -1.52 % 109 0.3900 0.3910 8244 17 7 [+]
CREEPYJAR 614,0000 12:53 1 618.00 0.00 % 55 606.0000 612.0000 22 1 358 [+]
CREOTECH 577,0000 13:03 10 577.00 0.00 % 3 576.0000 577.0000 56 6 3 351 [+]
CYBERFLKS 177,0000 13:03 19 179.60 0.80 % 36 176.0000 176.8000 13 14 2 591 [+]
CYFRPLSAT 12,5200 13:03 100 12.60 -0.63 % 1350 12.5150 12.5200 78 145 1 824 [+]
DADELO 73,6000 12:48 16 71.80 2.22 % 20 73.2000 73.6000 375 1 108 [+]
DATAWALK 158,8000 13:03 23 159.98 -0.13 % 30 158.8000 159.9200 31 6 929 [+]
DBENERGY 9,4600 12:49 100 9.50 -3.47 % 100 9.4600 9.7400 10 0 1 [+]
DEBICA 85,5000 12:27 13 85.20 0.35 % 20 85.3000 85.4000 260 0 38 [+]
DECORA 77,0000 12:53 2 76.80 0.26 % 59 77.0000 77.6000 14 0 25 [+]
DEKPOL 84,8000 12:36 10 86.40 0.00 % 38 84.6000 84.8000 260 0 36 [+]
DELKO 6,8800 11:36 1 6.88 0.00 % 676 6.7400 6.8800 246 1 4 [+]
DEVELIA 9,1600 13:01 318 9.02 -0.43 % 2842 9.1400 9.1900 394 358 3 284 [+]
DGA 24,5000 12:09 29 24.50 0.00 % 100 23.8000 24.5000 400 0 1 [+]
DIAG 179,5000 13:03 2 178.90 0.28 % 3 179.4000 179.5000 24 8 1 401 [+]
DIGITANET 153,0000 13:01 1 151.20 -0.26 % 7 152.2000 153.2000 39 4 543 [+]
DINOPL 40,7000 13:03 2 41.33 -1.52 % 1729 40.6900 40.7100 702 749 30 560 [+]
DMGROUP 2,8400 12:47 345 2.81 1.07 % 24 2.7600 2.8400 2842 1 3 [+]
DOMDEV 264,5000 13:03 1 268.00 -1.31 % 24 264.5000 266.5000 21 2 456 [+]
DRAGOENT 21,4000 16:32 50 0.00 0.00 % 3 21.1000 21.4000 50 0 0 [+]
ECHO 5,4400 12:56 18 5.48 -0.73 % 282 5.4400 5.5000 1265 17 94 [+]
EDINVEST 7,7000 13:01 9 7.58 -1.28 % 10 7.6600 7.7000 937 1 9 [+]
ELEKTROTI 50,8000 12:53 5 50.40 0.99 % 17 50.3000 50.7000 192 6 292 [+]
ELKOP 1,8550 10:02 217 1.87 -4.13 % 777 1.8600 1.9200 5 1 2 [+]
ENEA 23,2000 13:00 39 23.20 -0.09 % 1144 23.1800 23.2600 1728 87 2 023 [+]
ENELMED 22,2000 09:00 22 22.20 0.00 % 355 21.4000 22.2000 339 0 0 [+]
ENERGA 19,5200 12:46 5 19.58 -0.31 % 434 19.4600 19.5200 413 10 198 [+]
ENERGOINS 2,3200 12:40 500 2.31 -0.43 % 7210 2.3100 2.3200 93 20 46 [+]
ENTER 61,3000 13:00 50 61.60 1.16 % 132 61.2000 61.5000 419 2 107 [+]
EQUNICO 1,2800 12:45 188 1.28 -2.66 % 5553 1.2800 1.3100 3128 0 0 [+]
ERBUD 33,8000 12:51 138 33.65 0.45 % 130 33.7000 33.7500 144 2 53 [+]
ERG 42,0000 11:56 2 41.00 0.00 % 131 41.0000 42.0000 206 0 3 [+]
ESOTIQ 33,7000 12:31 35 33.90 -0.59 % 97 33.7000 33.9000 4 1 39 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUCO 1,7300 12:58 403 1.70 0.29 % 200 1.7000 1.7300 1097 50 85 [+]
EUROCASH 6,4200 12:53 298 6.38 0.86 % 35 6.4050 6.4200 340 25 162 [+]
EUROHOLD 2,9800 09:17 94 2.92 2.05 % 488 2.7400 2.9800 1044 0 0 [+]
EUROTEL 29,3000 11:23 68 29.30 1.03 % 167 29.2000 29.3000 43 0 8 [+]
FABRITY 26,0000 11:18 1 26.00 0.00 % 216 25.8000 26.0000 141 0 3 [+]
FASING 16,2000 11:50 11 16.10 0.62 % 494 15.5000 16.2000 452 0 2 [+]
FEERUM 13,8000 09:00 2 13.80 0.00 % 1 13.3000 13.8000 694 0 0 [+]
FERRO 31,0000 12:54 5 31.00 0.65 % 110 30.9000 31.0000 3 3 89 [+]
FON 1,9900 10:25 90 1.98 1.02 % 850 1.8800 1.9900 100 0 0 [+]
FORTE 22,3000 12:45 1 22.40 -0.45 % 192 22.2000 22.3000 148 1 14 [+]
GAMEOPS 10,4800 12:37 10 10.78 -2.78 % 290 10.4800 10.5800 344 0 0 [+]
GAMFACTOR 6,2400 13:00 5 6.44 3.31 % 18 6.0600 6.2400 105 53 335 [+]
GENOMTEC 4,4150 12:25 11 4.51 -2.11 % 399 4.4200 4.5750 26 1 3 [+]
GETIN 0,5880 12:57 288 0.57 3.89 % 1127 0.5740 0.5880 2245 129 74 [+]
GPW 79,5000 13:03 1 78.10 1.79 % 1459 79.3000 79.5000 718 40 3 140 [+]
GREENX 2,2960 12:50 45 2.28 -0.78 % 2104 2.2900 2.2960 1797 267 612 [+]
GRENEVIA 3,2800 13:00 1000 3.26 0.61 % 111836 3.2700 3.2800 2569 319 1 043 [+]
GRODNO 13,3500 13:00 100 13.50 -2.55 % 821 13.3500 13.6000 140 7 91 [+]
GRUPAAZOTY 16,1000 13:01 51 16.01 0.31 % 643 16.1100 16.1300 311 94 1 513 [+]
GRUPRACUJ 43,6000 13:03 26 43.15 1.04 % 110 43.5000 43.6000 522 10 442 [+]
GTC 2,7500 11:39 450 2.69 1.85 % 560 2.7000 2.7400 5 1 1 [+]
HANDLOWY 118,8000 13:02 11 119.00 0.85 % 562 118.8000 119.0000 10461 3 369 [+]
HARPER 5,6600 12:16 2 5.66 1.07 % 12 5.5600 5.6600 8 0 1 [+]
HELIO 45,1000 12:37 1 45.20 0.22 % 168 45.2000 46.0000 120 0 17 [+]
HERCULES 1,3900 12:49 13 1.39 0.00 % 4063 1.3700 1.3900 2885 1 2 [+]
HUUUGE 24,1000 12:46 138 24.70 -2.43 % 217 24.1500 24.2000 117 3 84 [+]
HYDROTOR 17,0000 11:41 87 17.00 0.89 % 446 16.8500 17.0000 95 1 11 [+]
IBSM 72,8000 12:46 107 76.20 -0.82 % 140 72.8000 75.0000 49 0 10 [+]
IDMSAPL 0,5050 11:30 161 0.51 0.00 % 839 0.5050 0.5200 4402 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 5401 0 0 [+]
IFIRMA 33,4500 12:55 11 33.95 -0.15 % 78 33.1500 33.4500 29 5 164 [+]
IFSA 0,1415 11:44 1977 0.14 -2.41 % 6000 0.1375 0.1415 6279 132 18 [+]
IMCOMPANY 30,5000 10:48 47 31.00 0.00 % 102 30.0000 30.5000 34 0 11 [+]
IMMOBILE 4,5900 10:57 2 4.63 -0.65 % 10 4.5700 4.5900 1590 0 0 [+]
IMPERA 1,2600 11:51 1 0.00 0.00 % 3093 1.2600 1.3000 6338 0 0 [+]
IMS 2,5000 12:52 15 2.51 -0.40 % 845 2.4600 2.5000 2995 15 37 [+]
INC SA 2,3900 11:11 25 2.40 1.70 % 4 2.3300 2.3900 575 0 0 [+]
INGBSK 417,5000 13:00 4 411.00 1.58 % 40 417.0000 418.0000 40 2 758 [+]
INPRO 8,1500 13:02 633 8.40 1.24 % 5 8.1500 8.3500 899 1 12 [+]
INSTALKRK 39,5000 09:34 1 39.20 0.00 % 25 39.2000 39.4000 80 0 5 [+]
INTERBUD 2,0400 10:56 347 2.05 -4.67 % 154 2.0400 2.1300 405 1 2 [+]
INTERCARS 618,0000 13:02 1 626.00 -1.12 % 220 618.0000 622.0000 94 0 173 [+]
INTERSPPL 0,4200 11:52 180 0.42 -0.71 % 4000 0.4180 0.4200 1140 10 4 [+]
INTROL 8,3400 13:01 2 8.36 -0.24 % 28 8.3400 8.4400 298 2 17 [+]
IPOPEMA 4,6600 13:02 43 4.56 3.10 % 832 4.5600 4.6600 257 5 24 [+]
IZOLACJA 4,2000 09:01 1 4.10 2.44 % 1065 4.0200 4.1800 2000 0 0 [+]
IZOSTAL 3,1100 12:35 91 3.14 -0.96 % 1659 3.1100 3.1500 892 4 11 [+]
JRHOLDING 4,1500 13:00 100 4.05 -6.74 % 820 4.1100 4.1700 273 28 114 [+]
JSW 26,5800 13:02 571 26.75 0.99 % 196 26.5700 26.6300 76 140 3 717 [+]
JWWINVEST 3,5200 16:26 51 0.00 0.00 % 1200 3.4300 3.5200 540 0 0 [+]
KCI 0,8580 12:33 184 0.85 1.42 % 7000 0.8480 0.8580 3716 4 4 [+]
KERNEL 21,0000 12:48 15 21.00 0.00 % 147 21.0000 21.1500 269 1 31 [+]
KETY 1 077,0000 13:00 3 1,077.00 0.00 % 41 1075.0000 1077.0000 46 2 2 031 [+]
KGHM 338,8000 13:04 1 328.00 5.25 % 282 338.7000 338.8000 413 743 250 412 [+]
KGL 10,5000 11:53 2 10.20 2.94 % 785 10.2000 10.5000 373 1 12 [+]
KINOPOL 21,6000 12:58 4 21.90 -1.37 % 328 21.6000 21.8000 913 3 72 [+]
KOGENERA 76,5000 12:29 22 76.80 -0.39 % 73 76.5000 76.9000 100 2 148 [+]
KOMPAP 24,0000 10:02 314 24.00 0.00 % 320 24.0000 24.4000 57 0 8 [+]
KOMPUTRON 6,7000 12:33 2 6.70 -0.30 % 202 6.6000 6.7000 200 91 593 [+]
KPPD 25,4000 12:16 32 25.40 0.00 % 315 24.4000 25.4000 468 0 1 [+]
KRAKCHEM 0,4060 12:08 500 0.41 1.50 % 442 0.4000 0.4060 1669 11 4 [+]
KRKA 1 035,0000 10:48 1 1,040.00 0.49 % 2 1020.0000 1035.0000 281 0 9 [+]
KRUK 465,5000 13:03 1 465.00 1.42 % 11 465.2000 465.4000 6 9 4 220 [+]
KRVITAMIN 11,2500 10:19 45 11.30 -0.44 % 270 11.0000 11.2500 81 0 1 [+]
KSGAGRO 3,8300 12:21 100 3.89 0.00 % 538 3.8300 3.8900 305 1 3 [+]
LARQ 2,0200 09:02 10 2.02 0.00 % 1790 2.0200 2.0800 3606 0 0 [+]
LENA 2,4000 13:02 576 2.40 0.42 % 3835 2.3900 2.4000 374 9 21 [+]
LENTEX 6,5000 10:08 200 6.50 0.00 % 230 6.4800 6.5000 1278 0 3 [+]
LESS 0,2430 11:29 766 0.25 -0.82 % 50 0.2350 0.2400 1 1 0 [+]
LIBET 1,3950 09:00 31 1.40 0.00 % 16 1.3400 1.3950 8161 0 0 [+]
LOKUM 25,4000 17:00 1 0.00 0.00 % 12 25.4000 26.1000 1 0 0 [+]
LPP 20 420,0000 13:03 3 20,390.00 -0.39 % 2 20390.0000 20420.0000 1 1 19 933 [+]
LSISOFT 33,0000 10:18 5 33.00 -0.60 % 240 33.0000 33.6000 285 0 3 [+]
LUBAWA 9,2750 13:02 30 9.40 -0.43 % 4552 9.2600 9.2750 1587 121 1 131 [+]
MABION 8,1000 12:45 1 8.10 0.12 % 299 8.1000 8.1400 3 4 30 [+]
MAKARONPL 22,9000 12:27 37 22.80 0.44 % 115 22.8000 22.9000 386 1 14 [+]
MANGATA 72,4000 11:24 3 71.00 1.97 % 3 72.0000 72.2000 12 0 9 [+]
MARVIPOL 8,8600 12:19 80 8.76 0.00 % 202 8.7600 8.8600 1920 1 6 [+]
MAXCOM 4,8000 12:25 101 4.79 0.00 % 3 4.7500 4.8000 2491 0 1 [+]
MBANK 1 053,5000 13:02 1 1,042.00 1.20 % 10 1053.0000 1054.0000 11 4 4 392 [+]
MBWS 11,7000 09:02 2 11.70 0.00 % 700 11.1500 11.7000 767 0 0 [+]
MCI 27,7000 10:56 14 28.00 -1.07 % 101 27.6000 27.7000 30 0 4 [+]
MDIENERGIA 0,7680 12:57 2 0.76 2.40 % 3305 0.7360 0.7660 500 1 1 [+]
MEDICALG 32,6000 13:00 1 32.90 -0.91 % 115 32.5000 32.7000 63 6 193 [+]
MEDINICE 40,4000 12:57 3 40.40 -0.86 % 20 40.2500 40.4000 68 9 379 [+]
MENNICA 47,9000 12:56 9 47.70 1.48 % 381 47.7000 47.9000 186 2 117 [+]
MERCATOR 40,8500 12:41 50 40.15 1.74 % 70 40.4500 40.8000 50 1 57 [+]
MERCOR 18,9000 12:17 1 19.00 0.80 % 23 18.7500 18.9500 49 1 15 [+]
MEXPOLSKA 4,0100 13:02 250 3.98 0.25 % 3265 3.9800 4.0700 2549 14 55 [+]
MFO 36,0000 12:37 28 35.40 1.98 % 1118 36.0000 36.3000 35 2 88 [+]
MILKILAND 1,8350 12:45 150 1.85 -1.87 % 1181 1.8350 1.8550 1363 16 29 [+]
MILLENNIUM 17,5000 13:03 140 17.27 1.33 % 1958 17.4800 17.5000 985 328 5 717 [+]
MIRACULUM 0,7820 12:20 2000 0.79 -0.51 % 1760 0.7720 0.8040 2000 64 51 [+]
MIRBUD 13,3300 13:03 76 13.24 0.83 % 260 13.3100 13.3400 333 33 438 [+]
MLPGROUP 96,6000 10:30 59 96.40 1.68 % 190 95.0000 96.8000 20 0 10 [+]
MLSYSTEM 18,0000 13:00 111 18.44 -3.43 % 20 17.9200 18.0000 3 13 236 [+]
MOBRUK 356,5000 13:01 21 357.00 -0.28 % 10 355.5000 356.0000 3 1 414 [+]
MOJ 1,5100 16:48 18 0.00 0.00 % 500 1.5300 1.5900 3810 0 0 [+]
MOL 39,4000 13:01 5 39.50 1.86 % 95 39.4000 39.5800 2000 2 81 [+]
MOLECURE 7,7200 12:37 8 7.60 -0.13 % 1 7.6800 7.7200 570 16 121 [+]
MONDAY 112,2000 13:04 1 114.40 -1.58 % 259 112.1000 112.2000 84 188 21 326 [+]
MONNARI 6,7800 12:25 872 6.72 0.00 % 50 6.7200 6.8000 3339 1 10 [+]
MOSTALPLC 14,2000 12:05 36 14.75 -2.07 % 2 14.3000 14.7000 880 2 29 [+]
MOSTALWAR 7,6000 12:17 600 7.66 0.26 % 732 7.6000 7.6400 430 2 16 [+]
MOSTALZAB 6,3400 12:51 1 6.33 -0.31 % 52 6.2900 6.3400 499 4 24 [+]
MOVIEGAMES 8,8600 10:23 1 8.90 -0.45 % 44 8.5400 8.8000 1330 0 2 [+]
MURAPOL 43,3000 13:03 276 42.90 1.52 % 860 43.3000 43.3500 1396 40 1 732 [+]
MUZA 7,9200 09:04 65 0.00 0.00 % 120 8.1000 8.3000 914 0 0 [+]
MWTRADE 2,4400 10:27 590 2.44 -4.69 % 929 2.4400 2.5600 105 1 1 [+]
NANOGROUP 2,5950 12:56 7 2.57 0.97 % 333 2.5900 2.5950 3343 32 83 [+]
NEPTIS 14,6000 12:51 110 15.10 -2.67 % 193 14.6000 15.1000 560 0 7 [+]
NEUCA 752,0000 13:01 3 757.00 -1.18 % 8 752.0000 756.0000 20 0 182 [+]
NEWAG 120,0000 13:00 9 120.80 -0.83 % 235 120.0000 120.6000 10 3 407 [+]
NEXITY 1,0400 17:00 29 0.00 0.00 % 247 1.0400 1.0700 144 0 0 [+]
NOCTILUCA 92,8000 13:01 100 93.00 0.43 % 143 92.4000 93.0000 1 2 186 [+]
NOVAVISGR 0,9140 12:41 1227 0.91 0.22 % 22 0.9130 0.9140 7175 17 16 [+]
NOVITA 100,5000 12:05 5 98.60 3.61 % 10 100.5000 101.0000 10 0 26 [+]
NTCAPITAL 0,6100 12:58 1 0.62 -1.61 % 871 0.6100 0.6360 16169 21 13 [+]
NTTSYSTEM 11,8500 11:29 78 11.75 2.60 % 169 11.7500 11.8000 600 1 11 [+]
ODLEWNIE 19,4500 13:03 18 17.65 11.78 % 1832 19.4000 19.4500 94 128 2 439 [+]
ONDE 9,9000 13:00 4 9.91 -0.10 % 330 9.8600 9.9000 922 5 52 [+]
ONEMORE 2,4850 12:56 104 2.53 -1.78 % 336 2.4600 2.4850 564 53 132 [+]
ONESANO 0,6900 11:13 66 0.69 -1.15 % 1035 0.6900 0.6960 20 4 3 [+]
OPONEOPL 92,0000 13:03 96 95.60 -2.54 % 53 92.0000 93.2000 40 6 574 [+]
OPTEAM 3,1600 10:24 530 3.16 -0.63 % 1050 3.1400 3.1800 2898 1 3 [+]
ORANGEPL 13,6000 13:03 151 13.27 0.37 % 1406 13.5950 13.6000 1333 517 6 986 [+]
ORCOGROUP 4,0400 09:13 3 0.00 0.00 % 928 3.8800 4.0400 490 0 0 [+]
OTLOG 14,3400 09:20 563 14.26 -0.42 % 6 14.0600 14.3000 155 2 23 [+]
OTMUCHOW 4,9600 09:00 1 4.96 3.33 % 969 4.7800 4.9000 12000 0 0 [+]
PANOVA 16,3500 12:02 100 16.00 1.24 % 180 16.0000 16.4000 4749 0 3 [+]
PASSUS 136,5000 13:03 4 139.50 -1.80 % 52 136.5000 138.0000 142 4 533 [+]
PATENTUS 3,3100 10:15 15 3.29 0.61 % 113 3.2700 3.3100 734 1 3 [+]
PCCEXOL 2,2600 12:05 135 2.25 0.44 % 1888 2.2400 2.2600 3135 2 5 [+]
PCCROKITA 70,5000 13:00 200 70.70 0.43 % 61 70.1000 70.5000 2300 1 54 [+]
PCFGROUP 3,8200 12:55 7 3.83 1.60 % 494 3.7200 3.8200 1001 3 13 [+]
PEKABEX 12,4000 12:08 566 12.30 0.81 % 720 12.3500 12.5000 750 5 58 [+]
PEKAO 233,2000 13:03 27 231.20 1.44 % 34 233.1000 233.2000 691 117 27 230 [+]
PEPCO 29,2800 13:03 100 29.54 -0.75 % 179 29.2600 29.2800 1209 181 5 305 [+]
PEPEES 0,8600 12:48 166 0.85 1.78 % 1633 0.8600 0.8650 430 1 1 [+]
PGE 10,3050 13:03 350 10.34 -0.29 % 1387 10.3050 10.3150 4515 815 8 393 [+]
PGFGROUP 0,5040 11:30 476 0.53 -4.55 % 2500 0.5060 0.5220 1083 3 2 [+]
PHARMENA 3,3500 09:54 7 3.35 0.30 % 230 3.2900 3.3400 606 1 2 [+]
PHN 9,5000 10:12 220 9.50 -0.42 % 280 9.5000 9.5400 1986 1 8 [+]
PHOTON 1,5650 12:36 37 1.63 -3.99 % 1062 1.5600 1.5950 256 19 30 [+]
PKNORLEN 113,7400 13:03 4 113.80 0.34 % 747 113.6800 113.7400 128 357 40 636 [+]
PKOBP 92,8400 13:03 10 92.86 1.38 % 667 92.7800 92.8600 619 824 76 165 [+]
PKPCARGO 13,2300 12:55 9 13.12 0.84 % 292 13.2000 13.2300 173 8 105 [+]
PLAYWAY 247,5000 12:51 29 248.00 0.41 % 121 246.0000 248.0000 543 1 141 [+]
PLAZACNTR 3,3250 13:01 15 3.23 1.37 % 900 3.2800 3.3250 540 5 17 [+]
POINTGROUP 1,6950 09:00 9 1.70 -0.29 % 329 1.6600 1.6950 4691 0 0 [+]
POLENERGIA 51,8000 12:37 6 52.20 -1.89 % 43 51.8000 52.0000 300 7 389 [+]
POLICE 7,8200 12:55 203 7.78 1.03 % 311 7.7200 7.8200 7679 2 14 [+]
POLIMEXMS 9,5500 12:57 2 9.68 -1.34 % 1779 9.5200 9.5500 2017 228 2 190 [+]
POLTREG 25,4000 12:14 50 25.80 0.00 % 4 25.1000 25.4000 27 1 28 [+]
POLWAX 1,2050 12:01 160 1.25 -2.82 % 1840 1.2050 1.2250 716 12 14 [+]
PRAGMAINK 2,7800 12:17 5 2.78 0.00 % 400 2.7400 2.7800 2975 0 0 [+]
PROCHEM 25,9000 09:00 2 25.90 -0.38 % 295 25.5000 25.9000 92 0 0 [+]
PROJPRZEM 19,1500 09:00 1 19.15 0.00 % 403 18.6500 19.1500 277 0 0 [+]
PROTEKTOR 1,5600 13:03 4 1.52 5.41 % 11 1.5500 1.5600 3196 739 1 150 [+]
PTWP 128,0000 12:21 4 128.00 0.79 % 15 128.0000 129.0000 12 0 7 [+]
PULAWY 48,1000 10:17 8 47.20 1.48 % 329 47.2000 48.1000 74 0 6 [+]
PURE 2,6580 12:50 978 2.69 -1.19 % 222 2.6500 2.6560 10 28 75 [+]
PZU 69,2400 13:03 129 69.12 1.17 % 1666 69.2400 69.2600 1361 1 064 73 580 [+]
QNATECHNO 42,9000 12:45 10 43.60 -1.38 % 475 42.5000 42.9000 190 7 276 [+]
QUERCUS 11,7000 12:59 250 11.85 -2.50 % 34 11.7000 11.8000 228 115 1 358 [+]
RAFAMET 73,0000 12:55 10 63.00 15.87 % 57 72.0000 73.0000 414 15 1 023 [+]
RAINBOW 158,0000 12:57 1 161.00 -1.86 % 67 158.1000 158.4000 25 7 1 106 [+]
RANKPROGR 4,3100 12:53 200 4.33 1.89 % 1825 4.2150 4.3100 3675 2 8 [+]
RAWLPLUG 14,7000 12:01 5 14.35 2.44 % 160 14.3500 14.7000 1089 0 1 [+]
RELPOL 6,1400 11:20 325 6.14 -0.32 % 918 6.0200 6.1200 100 0 2 [+]
REMAK 12,6500 10:15 4 12.70 1.20 % 54 12.2000 12.6000 8 0 0 [+]
RENDER 79,8000 11:35 1 79.00 3.10 % 10 77.2000 79.8000 18 0 3 [+]
ROPCZYCE 23,8000 12:21 3 23.50 1.28 % 737 23.5000 23.8000 17 0 0 [+]
RYVU 25,6500 12:51 100 25.90 0.20 % 820 25.3500 25.6500 184 6 142 [+]
SANOK 21,9000 12:41 36 21.80 0.00 % 9 21.8000 21.9000 208 0 6 [+]
SANPL 602,6000 13:03 1 605.60 0.57 % 30 602.2000 602.6000 37 30 17 752 [+]
SANTANDER 46,1250 11:41 434 47.00 2.16 % 10000 46.1900 46.6000 300 3 138 [+]
SANWIL 1,4200 12:17 775 1.42 0.35 % 3225 1.4200 1.4450 25 1 2 [+]
SCPFL 153,8000 13:00 1 150.00 2.40 % 1 153.0000 153.8000 28 1 153 [+]
SECOGROUP 34,6000 12:04 1 35.20 -1.70 % 9 34.6000 35.4000 519 0 0 [+]
SEKO 10,4000 12:30 160 10.40 0.00 % 650 10.3000 10.4000 1821 1 13 [+]
SELENAFM 55,4000 13:02 1 54.00 2.59 % 129 54.4000 55.4000 1 1 51 [+]
SELVITA 43,3000 13:01 39 43.10 0.23 % 77 43.3000 43.4000 209 6 275 [+]
SFINKS 0,4150 11:39 122 0.42 -2.35 % 297 0.4150 0.4220 200 1 1 [+]
SHOPER 42,4000 13:03 1 40.80 6.00 % 36 42.3000 42.4000 374 124 5 160 [+]
SILVANO 5,2000 09:24 390 5.16 1.96 % 411 5.0600 5.2000 716 1 5 [+]
SIMFABRIC 1,6500 10:35 1 1.60 1.85 % 260 1.6020 1.6400 2998 1 2 [+]
SKARBIEC 33,0000 12:27 952 33.00 0.61 % 229 32.8000 33.1000 1 5 163 [+]
SKYLINE 1,4500 09:03 641 0.00 0.00 % 5219 1.4400 1.4500 3911 0 0 [+]
SNIEZKA 84,8000 09:00 2 84.80 0.00 % 17 83.0000 84.6000 17 0 0 [+]
SONEL 15,5500 10:57 6 15.50 0.65 % 11 15.5000 15.5500 109 0 3 [+]
SOPHARMA 8,1000 10:27 100 8.10 -0.25 % 82 8.0400 8.1200 1352 0 2 [+]
SPYROSOFT 470,0000 11:17 3 467.00 0.86 % 7 466.0000 471.0000 9 0 21 [+]
STALEXP 2,8300 12:48 2 2.84 0.35 % 1758 2.8200 2.8300 2557 19 52 [+]
STALPROD 245,0000 12:54 1 240.00 1.66 % 51 243.0000 245.0000 38 0 81 [+]
STALPROFI 8,0800 11:31 100 8.04 0.25 % 300 8.0800 8.1000 2783 1 12 [+]
STAPORKOW 4,9800 12:56 1 4.94 0.81 % 10 4.8600 4.9800 80 11 54 [+]
SUNEX 3,5600 12:51 666 3.58 -1.39 % 50 3.5350 3.5800 2200 9 33 [+]
SYGNITY 71,6000 12:55 67 71.60 0.85 % 82 71.6000 72.0000 502 4 278 [+]
SYNEKTIK 297,2000 13:03 1 299.60 -0.73 % 86 296.4000 297.2000 58 8 2 449 [+]
SYNTHAVERSE 3,6600 12:37 966 3.65 0.00 % 1000 3.6700 3.6900 2849 9 34 [+]
TALEX 18,5000 09:03 2 18.50 0.00 % 10 18.3000 18.5000 154 0 0 [+]
TARCZYNSKI 120,5000 11:55 2 121.50 -0.41 % 30 120.5000 122.0000 71 0 1 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 89.0000 90.0000 6 0 0 [+]
TAURONPE 11,0750 13:02 236 11.00 0.18 % 3350 11.0750 11.0850 2891 580 6 447 [+]
TENDERHUT 5,7400 12:04 25 5.78 -0.69 % 974 5.7400 5.7800 1 1 6 [+]
TERMOREX 0,7000 09:57 15 0.70 0.00 % 655 0.6900 0.7000 2788 0 0 [+]
TESGAS 1,9000 12:08 109 1.96 -2.56 % 19 1.9100 1.9500 318 0 0 [+]
TEXT 36,7600 13:03 9 36.50 1.21 % 20 36.6400 36.7600 184 19 686 [+]
TORPOL 63,2000 12:57 5 63.60 0.32 % 228 62.7000 63.2000 138 3 206 [+]
TOYA 9,5000 13:01 140 9.51 -0.42 % 2163 9.5000 9.5200 3900 19 179 [+]
TRAKCJA 4,4200 12:59 5000 4.54 -2.64 % 300 4.4100 4.4300 800 242 1 074 [+]
TRANSPOL 5,9000 12:57 16 5.40 9.26 % 1991 5.8800 5.9000 57445 41 234 [+]
TSGAMES 103,2000 12:59 34 103.80 0.39 % 316 103.0000 103.8000 163 4 451 [+]
ULMA 60,0000 09:01 1 60.00 0.00 % 69 58.5000 60.0000 100 0 0 [+]
ULTGAMES 13,5000 12:55 500 14.00 -3.23 % 1 13.4500 13.5000 1214 3 44 [+]
UNIBEP 16,0000 12:56 3 16.05 -0.62 % 70 15.9000 16.0000 249 7 119 [+]
UNICREDIT 312,0000 11:20 17 312.00 1.48 % 1000 311.0000 312.0000 53 0 6 [+]
UNIMOT 132,6000 12:52 25 131.00 2.31 % 17 132.4000 132.8000 14 5 687 [+]
URTESTE 52,0000 12:43 5 55.00 -5.11 % 30 52.0000 59.2000 320 0 19 [+]
VERCOM 112,6000 13:03 23 113.60 0.54 % 346 112.4000 112.6000 40 18 2 038 [+]
VIGOSYS 495,0000 12:56 30 499.00 -0.20 % 28 492.0000 495.0000 20 0 48 [+]
VINDEXUS 13,8500 12:19 369 14.00 -1.07 % 151 13.7000 13.8500 354 14 188 [+]
VIVID 0,7140 12:34 20 0.70 0.56 % 12312 0.6940 0.7120 36 6 4 [+]
VOTUM 46,9500 12:36 8 47.25 0.32 % 10 46.9000 47.0000 496 2 93 [+]
VOXEL 136,2000 12:50 1 136.60 -0.58 % 164 136.0000 136.2000 87 1 96 [+]
VRGSA 5,0000 12:37 398 5.00 -1.19 % 20 4.9900 5.0000 3124 9 46 [+]
WARIMPEX 2,3400 13:00 149 2.34 -1.68 % 922 2.3400 2.3600 1151 1 2 [+]
WASKO 4,0400 13:00 250 4.14 -2.65 % 673 4.0400 4.0800 96 10 39 [+]
WAWEL 840,0000 12:54 3 840.00 0.00 % 1 840.0000 844.0000 25 0 13 [+]
WIELTON 6,0700 13:03 892 6.10 0.17 % 21 6.0500 6.0700 1145 45 273 [+]
WIKANA 7,8000 09:20 2 0.00 0.00 % 300 7.5000 7.7500 200 0 0 [+]
WIRTUALNA 57,6000 13:03 100 55.10 4.73 % 1470 57.6000 57.8000 1725 22 1 253 [+]
WITTCHEN 17,6400 13:03 4 17.74 1.03 % 209 17.6400 17.6600 123 11 190 [+]
WOODPCKR 4,1100 11:57 51 4.10 0.74 % 51 4.0200 4.1100 258 1 5 [+]
XPLUS 2,3900 12:55 1716 2.40 -0.42 % 2714 2.3800 2.3900 2434 2 4 [+]
XTB 87,8400 13:03 5 87.58 0.64 % 645 87.7800 87.8400 119 97 8 533 [+]
XTPL 68,8000 12:43 5 70.10 -2.13 % 1 67.8000 68.8000 44 5 366 [+]
YARRL 5,8000 11:10 50 5.88 -1.36 % 10 5.8200 5.8800 139 0 2 [+]
ZABKA 22,1500 13:03 1593 22.20 -0.23 % 8555 22.1400 22.1500 3982 8 535 189 414 [+]
ZAMET 0,8100 12:42 283 0.81 0.25 % 17 0.8100 0.8180 1700 16 13 [+]
ZEPAK 18,6400 12:11 1 18.80 0.22 % 200 18.6400 18.7400 902 1 14 [+]
ZREMB 10,9800 13:01 44 11.40 -2.31 % 4217 10.9000 10.9800 3411 45 498 [+]
ZUE 12,0500 11:13 8 12.10 -0.41 % 439 12.0500 12.1500 1118 3 36 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG126978.8+0.86%13:03
WIG203462.0+1.20%13:18
WIG20 Fut3468.0+1.11%13:03
WIG20USD964.4+0.82%13:03
mWIG408848.8+0.28%13:03
sWIG8031041.6+0.20%13:03
 Notowania Świat
Dow49174.5+0.76%02-24
SP500 Fut6922.8+0.28%13:08
Nikkei58583.1+2.20%7:45
DAX25099.1+0.45%13:02
Ropa WTI66.0+0.49%13:18
Złoto5185.5+0.81%13:18
 Notowania Waluty
EUR/PLN4.22118+0.11%13:18
CHF/PLN4.62358-0.06%13:18
USD/PLN3.58277+0.05%13:18
EUR/USD1.17819+0.06%13:18
GBP/USD1.35086+0.11%13:18
USD/JPY156.697+0.55%13:18
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
RAFAMET 73.00 15.87%
ODLEWNIE 19.45 11.78%
TRANSPOL 5.90 9.26%
SHOPER 42.40 6.00%
PROTEKTOR 1.56 5.41%
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