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 2,5100 16:06 1208 2.54 -0.79 % 1822 2.5100 2.5300 2 7 19 [+]
11B 146,0000 16:06 147 143.00 1.88 % 8 145.9000 146.4000 25 16 2 300 [+]
3RGAMES 0,7720 16:06 662 0.78 2.93 % 8888 0.7680 0.7700 16138 65 50 [+]
4MASS 4,1700 16:05 526 4.23 -1.30 % 512 4.1700 4.1850 1237 29 121 [+]
ABPL 117,0000 16:05 20 113.00 3.54 % 10 116.8000 117.0000 121 10 1 205 [+]
ACAUTOGAZ 23,5000 16:06 1 23.80 -1.26 % 1136 23.4000 23.5000 314 1 21 [+]
ACTION 33,2000 15:58 7 33.20 0.00 % 164 33.1500 33.2000 233 6 213 [+]
ADIUVO 0,5600 16:05 12 0.58 -3.78 % 20 0.5600 0.5660 1252 28 16 [+]
AGORA 10,1000 16:02 2000 9.90 1.61 % 1508 9.9400 10.0500 1000 221 2 212 [+]
AGROTON 5,4200 16:03 186 5.46 -1.09 % 388 5.3200 5.4200 55 1 7 [+]
AIGAMES 0,9980 16:05 400 1.02 21.71 % 2551 0.9980 1.0000 2327 88 90 [+]
AILLERON 16,2000 15:56 100 16.24 -0.12 % 100 16.1200 16.2000 485 7 120 [+]
AIRWAY 0,3375 15:47 29 0.35 -2.17 % 411 0.3355 0.3370 1323 165 56 [+]
ALIOR 114,7500 16:06 58 115.75 0.22 % 265 114.7000 114.7500 142 219 25 134 [+]
ALLEGRO 32,6600 16:06 1 31.36 4.15 % 1419 32.6550 32.6700 298 6 626 212 987 [+]
ALTA 1,5400 15:54 1200 1.50 2.67 % 10 1.5350 1.5400 808 17 26 [+]
ALTUSTFI 2,9000 15:12 990 2.97 0.00 % 451 2.9000 2.9200 10 62 178 [+]
AMBRA 17,8000 16:02 3 17.58 1.25 % 75 17.7000 17.8000 1748 13 225 [+]
AMICA 66,8000 16:04 1 67.50 1.21 % 248 66.8000 67.0000 321 32 2 169 [+]
AMREST 13,6800 16:06 1 13.80 0.15 % 555 13.6400 13.6800 808 57 774 [+]
ANSWEAR 26,3000 16:06 1 26.30 0.00 % 177 26.3000 26.5500 34 9 228 [+]
APATOR 23,6500 16:03 200 23.25 1.94 % 22 23.6500 23.7000 306 17 394 [+]
APLISENS 17,4000 15:52 10 17.85 -1.14 % 50 17.3000 17.4000 490 1 9 [+]
APSENERGY 2,3800 14:49 1463 2.47 -2.86 % 697 2.3900 2.4200 5 14 33 [+]
ARCHICOM 48,5000 15:49 100 48.50 0.00 % 220 48.4000 48.5000 480 24 1 173 [+]
ARCTIC 8,7800 16:06 60 8.70 0.92 % 500 8.7800 8.8000 290 72 632 [+]
ARLEN 31,4000 16:06 25 30.85 1.95 % 83 31.3800 31.7700 22 18 560 [+]
ARTIFEX 13,4200 16:03 25 13.00 1.98 % 147 13.2600 13.4200 75 18 244 [+]
ASBIS 32,7800 16:07 117 33.70 -2.73 % 339 32.7600 32.8000 42 279 9 185 [+]
ASMGROUP 0,3220 15:32 10174 0.32 -2.42 % 5426 0.3220 0.3260 7000 177 58 [+]
ASSECOBS 85,4000 16:01 24 87.00 -0.70 % 6 85.4000 85.8000 1 30 2 586 [+]
ASSECOPOL 236,4000 16:07 235 235.40 0.60 % 461 236.0000 236.6000 651 158 37 583 [+]
ASSECOSEE 68,3000 15:57 25 68.10 0.29 % 53 68.2000 68.3000 200 4 238 [+]
ASTARTA 45,4000 15:40 6 45.30 1.79 % 315 45.2000 45.4000 1426 25 1 157 [+]
ATAL 60,0000 16:05 13 59.00 2.39 % 48 59.9000 60.0000 194 39 2 284 [+]
ATENDE 2,8500 16:00 4 2.85 4.01 % 24282 2.8500 2.8800 20786 30 86 [+]
ATLANTAPL 17,6000 15:54 15 17.45 0.86 % 60 17.6500 18.0000 450 12 216 [+]
ATLANTIS 1,8200 15:24 800 1.82 -0.55 % 3902 1.8200 1.8600 1590 5 8 [+]
ATMGRUPA 3,9700 15:59 25 3.97 0.25 % 1020 3.9600 3.9700 6867 19 76 [+]
ATREM 63,8000 16:06 1 61.60 3.91 % 119 63.8000 65.0000 1770 27 1 753 [+]
AUTOPARTN 18,4400 16:06 15 18.06 6.10 % 491 18.4000 18.4400 1925 450 8 251 [+]
BBIDEVNFI 5,3500 13:09 3 5.40 -0.93 % 640 5.2500 5.3500 1157 1 8 [+]
BENEFIT 3 745,0000 16:06 1 3,665.00 3.60 % 23 3745.0000 3750.0000 50 5 17 213 [+]
BEST 32,6000 15:51 84 33.00 0.62 % 300 32.4000 32.6000 122 1 39 [+]
BETACOM 4,6600 15:48 2 4.60 2.64 % 118 4.6400 4.6600 533 1 4 [+]
BIGCHEESE 12,3600 16:04 200 12.00 -0.80 % 200 12.0400 12.3800 240 11 131 [+]
BIOCELTIX 79,7000 16:06 45 80.20 -0.62 % 20 78.9000 79.7000 96 8 611 [+]
BIOMAXIMA 13,0500 16:06 5 12.95 1.56 % 593 12.9500 13.0500 141 12 153 [+]
BIOTON 4,0100 15:56 7 4.03 0.25 % 1113 4.0100 4.0200 7 30 118 [+]
BLOOBER 25,4500 16:06 10 24.95 2.00 % 50 25.2500 25.4500 5 22 555 [+]
BNPPL 134,0000 16:06 7 136.50 -0.74 % 217 134.0000 134.5000 626 22 2 934 [+]
BOGDANKA 19,8000 16:04 10 19.32 3.56 % 498 19.8000 19.8800 1010 69 1 359 [+]
BOOMBIT 6,3600 13:02 4 6.48 0.32 % 5 6.2000 6.3200 218 2 10 [+]
BORYSZEW 6,1200 16:02 100 6.16 -0.65 % 2716 6.1000 6.1200 1105 49 301 [+]
BOS 10,3600 16:06 200 10.54 -1.33 % 20 10.3200 10.3600 1756 56 573 [+]
BOWIM 4,6100 16:04 37 4.60 -0.86 % 2068 4.6100 4.6400 3 9 41 [+]
BRAND24 58,8000 15:15 2 60.40 -2.00 % 105 58.8000 60.0000 129 1 36 [+]
BUDIMEX 684,0000 16:06 2 637.20 7.45 % 2 683.8000 684.2000 21 44 29 491 [+]
BUMECH 23,4000 16:05 100 21.60 5.41 % 1949 23.3000 23.5000 514 355 8 191 [+]
CAPITAL 0,8650 15:06 1350 0.00 0.00 % 44501 PKC PKC 1914 0 0 [+]
CAPITEA 0,3160 16:06 6000 0.32 -1.86 % 6085 0.3135 0.3160 1668 418 133 [+]
CAPTORTX 81,0000 16:03 6 81.00 1.25 % 66 80.8000 81.0000 942 17 1 328 [+]
CASPAR 4,5800 09:55 65 4.58 0.00 % 500 4.6000 4.7800 1650 0 1 [+]
CAVATINA 13,4500 15:27 27 13.40 0.37 % 243 13.4500 13.6000 194 0 2 [+]
CCC 130,1500 16:06 17 121.80 7.56 % 353 130.1000 130.2000 276 749 95 157 [+]
CDPROJEKT 243,2000 16:06 1 240.70 1.59 % 108 243.2000 243.3000 171 281 67 840 [+]
CDRL 8,3000 12:29 2 8.70 -1.78 % 1259 8.3000 8.6500 500 0 0 [+]
CELTIC 2,4900 15:51 100 2.40 4.18 % 3200 2.4000 2.4900 1000 7 18 [+]
CEZ 233,6000 15:55 17 229.80 2.01 % 41 231.8000 233.2000 500 0 64 [+]
CIGAMES 2,7150 15:50 38 2.72 0.00 % 1338 2.7000 2.7050 4 213 573 [+]
CLNPHARMA 20,8000 16:06 99 21.00 0.00 % 498 20.7500 20.8000 893 18 371 [+]
CLOUD 78,8000 15:54 1 70.60 11.61 % 28 78.0000 78.8000 6 7 520 [+]
COALENERG 2,7200 16:06 678 2.77 -2.51 % 19322 2.7200 2.7300 556 67 184 [+]
COGNOR 5,1150 16:06 81 5.12 0.10 % 2890 5.1150 5.1250 1411 459 2 352 [+]
COLUMBUS 5,3600 16:04 401 5.54 -3.25 % 500 5.4000 5.4400 500 53 287 [+]
COMP 58,2000 16:05 1 58.40 -0.34 % 982 58.2000 58.4000 340 12 682 [+]
COMPERIA 6,7500 15:51 87 7.15 -7.53 % 1513 6.7500 6.8000 300 34 228 [+]
COMPREMUM 1,1950 15:57 6000 1.22 -0.42 % 4570 1.1800 1.2000 10813 228 273 [+]
CORMAY 0,3900 16:00 3643 0.40 -4.65 % 50 0.3930 0.4050 32 86 34 [+]
CREEPYJAR 560,0000 15:23 50 484.00 33.02 % 323 PKC PKC 58 36 18 487 [+]
CREOTECH 433,5000 16:05 9 437.00 -0.46 % 67 432.0000 433.5000 76 16 7 063 [+]
CYBERFLKS 212,0000 16:06 1 215.00 0.00 % 162 212.0000 213.0000 290 13 2 785 [+]
CYFRPLSAT 13,0700 16:07 200 12.75 3.73 % 1120 13.0500 13.0700 925 2 126 27 532 [+]
DADELO 63,2000 16:06 30 62.00 3.27 % 138 63.0000 63.2000 1221 26 1 647 [+]
DATAWALK 126,2000 16:06 50 117.00 7.88 % 6 126.0000 126.2000 105 53 6 552 [+]
DBENERGY 9,7600 15:07 43 9.80 -1.01 % 17 9.4800 9.7400 10 2 19 [+]
DEBICA 84,2000 16:05 3 84.70 -0.24 % 595 83.9000 84.2000 1144 2 177 [+]
DECORA 76,0000 16:05 1 77.40 -1.30 % 6 75.6000 76.0000 14 2 182 [+]
DEKPOL 95,2000 16:02 1 92.80 3.48 % 7 95.2000 95.4000 8 6 535 [+]
DELKO 8,0400 15:42 12 8.22 -2.90 % 444 7.9800 8.0400 477 40 324 [+]
DEVELIA 8,5100 16:05 3000 8.54 0.71 % 454 8.5000 8.5700 785 285 2 423 [+]
DGA 27,7000 12:35 1 27.80 -0.36 % 58 27.0000 27.7000 18 0 6 [+]
DIAG 176,1500 16:06 1 175.95 1.82 % 310 176.0500 176.1500 42 46 7 987 [+]
DIGITANET 157,0000 16:06 6 160.80 -2.36 % 212 156.4000 157.0000 24 19 3 005 [+]
DINOPL 41,9800 16:06 294 41.09 2.17 % 299 41.9800 41.9900 505 2 409 99 943 [+]
DMGROUP 2,9500 13:58 6 2.98 2.08 % 2 2.9100 2.9500 2925 6 18 [+]
DOMDEV 261,0000 16:02 5 259.00 0.77 % 54 260.5000 261.0000 61 5 1 398 [+]
DRAGOENT 22,3000 15:44 11 22.50 6.70 % 2 21.7000 22.3000 2 1 25 [+]
ECHO 5,0400 16:00 17 5.14 -2.70 % 13066 5.0400 5.0600 248 142 715 [+]
EDINVEST 6,7800 16:04 3 6.90 -2.87 % 93 6.7400 6.7800 3 6 43 [+]
ELEKTROTI 46,8000 16:06 18 46.85 -0.21 % 150 46.7500 46.9500 236 20 957 [+]
ELKOP 1,9350 16:03 6 2.00 -3.73 % 4 1.9300 1.9950 1300 2 3 [+]
ENEA 20,7000 16:00 62 20.42 1.37 % 997 20.6800 20.7200 2249 413 8 623 [+]
ENELMED 18,2000 15:35 250 18.00 1.11 % 10 18.0000 18.2000 4371 2 36 [+]
ENERGA 20,6500 16:02 7 20.65 0.00 % 293 20.6500 20.7000 365 17 343 [+]
ENERGOINS 2,5400 15:29 22 2.60 -1.93 % 97 2.5000 2.5400 743 32 80 [+]
ENTER 64,3000 16:04 104 63.60 1.42 % 663 64.2000 64.3000 78 34 2 200 [+]
EQUNICO 0,9500 15:36 1000 0.93 0.64 % 2500 0.9260 0.9480 2500 20 19 [+]
ERBUD 28,2500 16:05 15 27.85 2.73 % 11 28.0500 28.2500 41 5 132 [+]
ERG 39,6000 17:00 1 0.00 0.00 % 228 38.0000 39.6000 311 0 0 [+]
ESOTIQ 33,7000 15:52 40 33.00 2.74 % 20 33.7000 33.8000 248 13 440 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUCO 1,3800 15:49 450 1.44 -3.83 % 40 1.3850 1.4000 4000 42 59 [+]
EUROCASH 6,5200 16:03 123 6.56 -0.38 % 1423 6.5000 6.5200 335 252 1 634 [+]
EUROHOLD 3,2600 12:08 29 3.00 12.41 % 129 3.0800 3.2600 1773 2 7 [+]
EUROTEL 31,0000 16:04 5 31.00 0.32 % 460 31.0000 31.4000 101 6 172 [+]
FABRITY 24,9000 15:55 1 24.80 0.40 % 80 24.8000 25.0000 17 1 24 [+]
FASING 14,0000 15:45 35 14.30 -2.10 % 556 13.5000 14.0000 464 1 10 [+]
FEERUM 12,8500 15:28 42 13.20 -4.10 % 118 12.8500 13.0000 192 0 7 [+]
FERRO 30,8000 16:05 10 30.50 1.65 % 20 30.7000 30.8000 90 23 699 [+]
FON 2,1000 15:59 50 2.10 0.48 % 1000 2.0700 2.1000 551 1 3 [+]
FORTE 26,0000 15:59 3 25.50 2.36 % 267 25.7000 26.0000 263 11 279 [+]
GAMEOPS 11,1000 15:28 690 11.00 1.09 % 100 10.9800 11.2800 103 8 89 [+]
GAMFACTOR 6,5800 13:19 83 6.64 -0.90 % 448 6.4400 6.5800 203 7 44 [+]
GENOMTEC 3,9250 16:02 241 3.68 6.08 % 662 3.8950 3.9250 759 34 129 [+]
GETIN 0,5430 15:55 5154 0.54 0.18 % 4846 0.5430 0.5440 26805 286 155 [+]
GPW 67,0000 16:06 111 67.00 0.60 % 158 67.0000 67.3500 230 42 2 841 [+]
GREENX 2,1400 16:04 3950 2.12 1.42 % 1530 2.1340 2.1420 1115 1 500 3 224 [+]
GRENEVIA 3,2650 15:57 1 3.27 0.15 % 249 3.2650 3.2750 140 38 125 [+]
GRODNO 11,7000 16:06 100 11.10 5.41 % 1309 11.6000 11.7000 279 20 235 [+]
GRUPAAZOTY 19,4800 16:04 105 19.50 -0.10 % 292 19.4800 19.5000 1124 318 6 164 [+]
GTC 3,0800 16:03 106 3.10 -0.65 % 420 3.0500 3.0800 105 16 50 [+]
HANDLOWY 111,6000 16:05 11 111.40 1.09 % 508 111.6000 112.0000 233 41 4 617 [+]
HARPER 5,6600 15:43 88 5.66 0.00 % 10 5.6000 5.6200 112 0 1 [+]
HELIO 38,4000 15:29 13 37.40 1.59 % 37 38.4000 38.8000 26 5 178 [+]
HERCULES 1,3200 15:59 309 1.35 -1.49 % 596 1.3200 1.3650 4 16 21 [+]
HUUUGE 24,1500 15:40 354 23.65 2.33 % 336 24.1000 24.2000 300 29 704 [+]
HYDROTOR 17,4500 15:10 14 17.90 -2.51 % 50 17.0500 17.4500 581 1 25 [+]
IBSM 74,0000 09:00 1 74.00 -1.07 % 1 72.2000 74.0000 19 0 0 [+]
IDMSAPL 0,5000 12:08 300 0.00 0.00 % 2642 0.4960 0.5000 15100 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 1907 0 0 [+]
IFIRMA 34,5500 15:54 1 34.35 0.73 % 70 34.2500 34.5500 60 3 100 [+]
IFSA 0,4400 11:57 3978 0.44 -3.08 % 3000 0.4400 0.4300 7685 91 40 [+]
IMCOMPANY 28,1000 15:18 310 27.30 3.31 % 70 27.9000 28.1000 332 3 85 [+]
IMMOBILE 4,5500 15:54 24 4.40 5.81 % 1656 4.4600 4.5500 2599 53 236 [+]
IMPERA 1,3000 09:00 2 1.30 0.00 % 2000 1.3100 1.3600 11 0 0 [+]
IMS 2,7300 15:28 8 2.60 4.60 % 1476 2.7100 2.7300 142 19 50 [+]
INC SA 1,8100 12:41 880 1.81 0.00 % 1800 1.7700 1.8000 3007 9 17 [+]
INGBSK 358,5000 16:03 4 354.00 1.56 % 51 357.5000 359.5000 40 29 10 289 [+]
INPRO 8,6500 15:53 2 8.95 -3.35 % 1 8.4500 8.6500 870 5 41 [+]
INSTALKRK 38,7000 15:50 53 37.90 3.48 % 40 38.5000 38.6000 230 3 102 [+]
INTERBUD 2,1000 14:51 20 2.08 5.00 % 370 2.0100 2.0900 470 8 16 [+]
INTERCARS 610,0000 16:03 28 595.00 2.87 % 211 610.0000 612.0000 157 5 3 160 [+]
INTERSPPL 0,4730 15:39 4500 0.49 -2.27 % 108 0.4650 0.4730 2100 30 14 [+]
INTROL 8,9400 15:34 10 9.00 -1.32 % 20 8.8600 8.9400 808 8 73 [+]
IPOPEMA 4,1400 15:38 7 3.94 -2.36 % 920 4.0900 4.1200 1000 21 86 [+]
IZOLACJA 3,8100 15:26 40 3.97 -3.54 % 310 3.8100 3.9400 388 8 29 [+]
IZOSTAL 3,4400 15:59 99 3.40 -1.15 % 1241 3.4400 3.4800 4666 47 161 [+]
JRHOLDING 4,8600 14:54 193 4.60 6.11 % 10 4.8100 4.8600 567 38 178 [+]
JSW 25,3300 16:05 300 24.24 5.76 % 767 25.2800 25.3400 1256 937 23 503 [+]
JWWINVEST 3,1500 15:46 158 3.15 3.62 % 613 3.0600 3.1500 842 1 3 [+]
KCI 0,9060 15:44 8 0.89 2.03 % 4176 0.8900 0.9040 5315 73 65 [+]
KERNEL 21,7500 16:04 10 21.40 3.82 % 111 21.4500 21.7500 165 37 796 [+]
KETY 957,5000 16:06 2 930.00 3.96 % 85 956.5000 957.5000 54 17 16 111 [+]
KGHM 297,3000 16:06 1 300.00 0.27 % 489 297.0000 297.3000 376 1 425 426 277 [+]
KGL 10,7000 14:46 11 10.70 0.00 % 142 10.4000 10.7000 364 0 0 [+]
KINOPOL 22,6000 15:51 2 22.10 2.73 % 246 22.2000 22.4000 500 7 159 [+]
KOGENERA 71,4000 16:00 190 68.90 5.00 % 20 71.3000 71.4000 50 17 1 199 [+]
KOMPAP 23,0000 16:06 1 23.00 -0.86 % 750 22.8000 23.0000 590 1 16 [+]
KOMPUTRON 7,3000 16:02 10 7.56 -3.18 % 1487 7.3000 7.3400 1343 11 79 [+]
KPPD 21,4000 15:57 60 21.20 0.94 % 224 21.2000 23.0000 105 0 1 [+]
KRAKCHEM 0,4610 14:54 553 0.49 -5.53 % 5547 0.4610 0.4850 716 9 4 [+]
KRKA 880,0000 14:01 4 868.00 1.38 % 251 878.0000 880.0000 1 0 64 [+]
KRUK 502,6000 16:06 3 499.30 0.82 % 36 502.4000 502.8000 35 22 11 198 [+]
KRVITAMIN 10,4500 13:57 1 10.30 -0.48 % 500 10.4000 10.5000 216 1 10 [+]
KSGAGRO 3,6600 16:00 14 3.70 -0.27 % 202 3.6600 3.7000 1189 10 38 [+]
LARQ 1,9950 15:45 131 1.95 3.37 % 2052 1.9350 1.9950 3869 13 27 [+]
LENA 2,5500 15:48 130 2.56 -0.39 % 9132 2.5500 2.5800 1158 58 150 [+]
LENTEX 6,9200 12:58 100 6.96 -0.57 % 279 6.8000 6.8400 180 0 1 [+]
LESS 0,2300 13:38 10 0.23 -0.86 % 100 0.2260 0.2290 50 5 1 [+]
LIBET 1,5050 14:36 2620 1.52 0.33 % 8500 1.4800 1.5800 8000 21 33 [+]
LOKUM 22,5000 14:01 20 22.40 0.00 % 135 22.2000 22.5000 146 0 1 [+]
LPP 21 380,0000 16:06 1 21,480.00 0.19 % 8 21370.0000 21380.0000 4 4 83 233 [+]
LSISOFT 29,6000 11:30 1 29.20 1.37 % 99 29.2000 29.6000 499 0 1 [+]
LUBAWA 8,2750 16:05 136 8.40 -0.48 % 80 8.2550 8.2900 960 362 2 994 [+]
MABION 7,9900 16:07 2 8.00 1.27 % 832 7.9800 8.0000 782 90 719 [+]
MAKARONPL 24,5000 16:02 50 24.50 0.00 % 207 24.4000 24.5000 8430 9 224 [+]
MANGATA 63,8000 15:01 10 62.40 3.91 % 92 62.8000 63.8000 299 1 53 [+]
MARVIPOL 9,2400 16:03 220 9.14 1.09 % 12931 9.1800 9.2400 80 13 124 [+]
MAXCOM 4,8000 11:25 300 4.95 -3.03 % 20 4.8000 4.8400 3 1 6 [+]
MBANK 1 093,0000 16:06 6 1,083.50 2.53 % 57 1093.0000 1093.5000 36 17 18 433 [+]
MBWS 11,4500 15:48 399 11.45 -2.55 % 700 11.2500 11.8000 796 0 5 [+]
MCI 28,6000 16:03 15 28.60 0.70 % 15 28.5000 28.6000 2 3 87 [+]
MDIENERGIA 0,8620 13:42 1079 0.89 3.86 % 8921 0.8620 0.8980 97 4 4 [+]
MEDICALG 36,6000 16:06 10 37.90 0.14 % 290 36.5000 36.6000 44 135 5 060 [+]
MEDINICE 16,8600 15:55 5 17.00 -0.82 % 5 16.7200 16.8600 60 24 411 [+]
MENNICA 47,4000 15:33 1 47.50 0.85 % 16 47.0000 47.4000 110 5 243 [+]
MERCATOR 41,6500 16:06 18 41.85 0.00 % 255 41.4000 41.7500 52 16 678 [+]
MERCOR 21,4000 15:37 9 21.30 1.42 % 103 21.3000 21.4000 723 5 102 [+]
MEXPOLSKA 4,1000 14:11 2300 4.03 1.74 % 40 4.1000 4.1300 2851 16 64 [+]
MFO 38,2000 15:43 27 38.60 0.00 % 28 37.7000 38.2000 123 2 83 [+]
MILKILAND 1,8200 15:58 1200 1.80 -0.27 % 19794 1.8050 1.8250 1234 93 168 [+]
MILLENNIUM 17,5200 16:06 151 17.61 0.23 % 5022 17.5000 17.5400 1294 814 14 247 [+]
MIRACULUM 0,7300 15:53 37 0.69 6.10 % 21 0.7120 0.7300 4485 36 26 [+]
MIRBUD 14,9500 16:06 183 14.77 1.22 % 1493 14.9200 14.9700 176 142 2 111 [+]
MLPGROUP 91,0000 16:06 1 89.80 1.34 % 23 90.0000 91.0000 63 2 196 [+]
MLSYSTEM 16,1000 15:59 29 15.96 4.27 % 150 15.9600 16.1000 291 30 478 [+]
MOBRUK 348,0000 16:06 3 342.50 1.61 % 17 347.5000 348.0000 3 15 5 179 [+]
MOJ 1,7000 15:50 4500 1.60 -8.60 % 4500 1.7000 1.7500 3448 21 36 [+]
MOL 34,4800 16:00 6 33.50 5.44 % 1000 34.2600 34.5000 350 165 5 744 [+]
MOLECURE 7,5400 16:04 5 7.09 8.49 % 32 7.5000 7.5400 51 110 809 [+]
MONNARI 7,4000 15:55 122 7.30 1.37 % 4965 7.3800 7.4000 298 13 98 [+]
MOSTALPLC 14,7500 16:02 40 14.95 -1.01 % 160 14.7500 14.9000 101 1 11 [+]
MOSTALWAR 8,0000 15:56 4 8.28 -2.20 % 372 7.9600 8.0000 207 10 79 [+]
MOSTALZAB 6,5300 16:05 55 6.36 2.67 % 910 6.5100 6.5200 288 100 641 [+]
MOVIEGAMES 8,7600 15:59 1 8.78 -0.23 % 5 8.7000 8.7600 79 2 13 [+]
MURAPOL 40,5000 16:05 21 40.90 0.00 % 849 40.4500 40.5000 380 35 1 405 [+]
MUZA 7,8600 12:03 5 7.86 3.42 % 70 7.6000 7.8400 400 0 0 [+]
MWTRADE 3,1400 15:57 20 3.30 -4.85 % 230 3.1400 3.3000 204 0 0 [+]
NANOGROUP 2,6200 16:06 560 2.74 -4.03 % 640 2.6200 2.6500 9835 127 338 [+]
NEPTIS 13,5000 13:27 280 13.40 -0.74 % 19 13.5000 13.6000 612 0 7 [+]
NEUCA 844,0000 16:06 3 843.00 1.08 % 2 844.0000 849.0000 5 3 2 588 [+]
NEWAG 97,2000 16:06 26 97.00 0.73 % 26 97.2000 97.8000 90 15 1 429 [+]
NEXITY 1,2700 15:59 325 1.19 4.10 % 1044 1.2200 1.2800 820 7 9 [+]
NOCTILUCA 97,8000 15:41 2 98.00 0.20 % 25 96.2000 97.8000 32 3 276 [+]
NOVAVISGR 1,1600 16:06 100 1.08 16.00 % 5441 1.1600 1.1780 1693 180 202 [+]
NOVITA 100,0000 15:13 15 98.20 2.25 % 2 99.8000 100.5000 10 0 19 [+]
NTCAPITAL 0,5200 16:06 502 0.51 4.00 % 500 0.5120 0.5300 448 37 19 [+]
NTTSYSTEM 10,6500 15:47 300 11.00 -3.18 % 1410 10.5500 10.7500 510 11 124 [+]
ODLEWNIE 11,2000 15:31 26 11.60 -3.86 % 474 11.2000 11.2500 7392 7 81 [+]
ONDE 8,9300 16:04 1 8.80 2.06 % 7 8.9300 8.9500 5022 23 204 [+]
ONESANO 0,7940 15:23 940 0.80 -0.75 % 100 0.7940 0.8000 23293 3 2 [+]
OPONEOPL 95,6000 16:04 1 94.60 2.36 % 300 94.8000 95.6000 45 86 8 190 [+]
OPTEAM 3,1200 15:41 10 3.16 0.00 % 713 3.1200 3.1800 1040 0 1 [+]
ORANGEPL 10,3700 16:06 238 10.09 2.83 % 856 10.3650 10.3700 4336 614 6 306 [+]
ORCOGROUP 4,4800 14:17 44 4.50 -0.44 % 1000 4.3000 4.4800 17660 4 19 [+]
OTLOG 11,3200 15:58 6 11.70 -4.71 % 54 11.3200 11.6000 8 9 105 [+]
OTMUCHOW 4,8500 15:44 38 4.62 -0.61 % 1832 4.7900 4.8500 162 2 8 [+]
PANOVA 16,5000 15:25 140 16.35 1.85 % 250 16.5000 16.8000 100 3 56 [+]
PASSUS 127,0000 15:58 12 127.50 -1.17 % 172 127.0000 128.0000 31 11 1 348 [+]
PATENTUS 3,1000 16:06 1200 3.19 -2.82 % 1100 3.1000 3.1300 488 30 93 [+]
PCCEXOL 2,3500 15:49 254 2.31 1.73 % 183 2.3300 2.3500 3100 20 46 [+]
PCCROKITA 68,5000 16:06 14 66.70 3.16 % 141 68.3000 68.5000 154 9 604 [+]
PCFGROUP 3,4750 16:06 220 3.65 -4.66 % 1186 3.4750 3.5300 555 61 216 [+]
PEKABEX 12,3000 15:59 28 12.45 2.50 % 142 12.3000 12.4000 334 34 434 [+]
PEKAO 210,1000 16:06 71 212.50 -0.52 % 2011 210.0000 210.1000 854 1 022 215 785 [+]
PEPCO 31,0500 16:06 40 31.00 -0.13 % 1218 31.0500 31.0600 2111 902 27 817 [+]
PEPEES 0,9000 11:58 831 0.94 -4.26 % 2169 0.9000 0.9200 30 3 3 [+]
PGE 9,2740 16:06 2 9.09 2.84 % 1541 9.2740 9.2780 4205 3 038 28 069 [+]
PGFGROUP 0,5140 16:05 282 0.51 -1.15 % 3568 0.5140 0.5180 1000 13 7 [+]
PHARMENA 4,1300 16:06 233 3.40 25.15 % 791 4.0500 4.1300 267 97 388 [+]
PHN 9,6000 16:05 2 9.64 0.00 % 340 9.5400 9.6000 576 4 41 [+]
PHOTON 1,9000 16:04 78 1.86 2.15 % 1922 1.9000 1.9050 261 18 34 [+]
PKNORLEN 99,2700 16:07 126 99.70 -0.48 % 1288 99.2200 99.2400 333 2 255 223 638 [+]
PKOBP 85,9400 16:06 97 87.54 -1.74 % 3690 85.9000 85.9400 2114 3 641 315 802 [+]
PKPCARGO 14,6700 15:59 31 14.77 0.82 % 298 14.6100 14.6600 304 117 1 711 [+]
PLAYWAY 262,0000 16:05 13 265.00 -0.38 % 46 261.5000 262.5000 67 4 1 176 [+]
PLAZACNTR 2,4450 15:39 229 2.32 -0.61 % 555 2.3850 2.4450 2271 2 5 [+]
POINTGROUP 1,7000 09:00 7 1.70 0.00 % 623 1.7000 1.7200 1000 0 0 [+]
POLENERGIA 56,4000 16:03 1 56.80 -0.70 % 100 56.0000 56.4000 630 9 520 [+]
POLICE 8,3400 15:43 355 8.48 -1.18 % 500 8.2000 8.3400 245 5 40 [+]
POLIMEXMS 8,2700 16:05 435 8.12 1.22 % 3833 8.2500 8.2700 820 663 5 448 [+]
POLTREG 26,0000 15:40 90 25.90 1.96 % 28 25.2000 25.9000 1 1 38 [+]
POLWAX 1,3300 15:25 24 1.33 -0.37 % 461 1.3300 1.3350 3845 6 8 [+]
PRAGMAINK 3,1200 15:16 5 3.12 0.00 % 212 3.0400 3.1200 585 0 1 [+]
PROCHEM 24,6000 14:36 16 22.80 6.96 % 51 23.7000 24.5000 2 2 45 [+]
PROJPRZEM 17,1500 15:51 36 16.40 6.52 % 496 16.6500 17.1500 64 4 67 [+]
PROTEKTOR 1,0350 16:06 10 1.13 -6.76 % 3696 1.0300 1.0350 1031 558 595 [+]
PTWP 145,0000 15:56 1 143.00 0.69 % 14 144.0000 145.0000 375 0 54 [+]
PULAWY 54,2000 16:03 1 54.60 -0.73 % 70 52.8000 54.2000 198 2 91 [+]
PURE 4,1700 15:56 259 4.38 -2.71 % 10 4.1880 4.1980 175 36 151 [+]
PZU 71,6000 16:07 166 70.00 5.08 % 2316 71.6000 71.6400 1053 3 164 224 448 [+]
QNATECHNO 27,7000 15:57 1 28.20 3.36 % 1 26.7000 27.7000 134 1 24 [+]
QUERCUS 12,8000 16:04 2 12.80 0.00 % 582 12.6500 12.7500 200 19 243 [+]
RAEN 0,5560 13:48 811 0.52 1.09 % 5637 0.5410 0.5500 134 73 40 [+]
RAFAMET 46,0000 15:30 19 47.00 -1.71 % 25 45.4000 46.0000 1 1 48 [+]
RAINBOW 151,4000 16:07 1 149.50 1.27 % 609 151.4000 151.6000 5 65 9 717 [+]
RANKPROGR 4,4550 14:24 5 4.40 -0.34 % 250 4.3400 4.4200 500 3 14 [+]
RAWLPLUG 12,3000 15:57 220 12.40 0.82 % 284 12.2500 12.3000 289 1 10 [+]
RELPOL 5,9200 14:34 2 5.80 2.42 % 200 5.8800 5.9200 4489 33 195 [+]
REMAK 11,6500 14:47 5 11.25 3.56 % 118 11.2500 11.6500 65 0 0 [+]
RENDER 83,2000 14:51 6 82.20 1.46 % 2 83.0000 83.2000 91 0 16 [+]
ROPCZYCE 23,3000 15:29 45 23.80 -2.10 % 10 23.4000 23.7000 220 1 25 [+]
RYVU 27,6000 16:05 100 27.50 0.36 % 306 27.4500 27.6500 26 36 984 [+]
SANOK 21,3000 15:45 70 21.80 -1.84 % 518 21.3000 21.4000 300 3 65 [+]
SANPL 565,8000 16:06 9 567.80 1.73 % 326 565.6000 565.8000 132 79 44 892 [+]
SANTANDER 42,7500 16:06 100 43.70 -2.17 % 50 42.7000 42.7500 10000 3 127 [+]
SANWIL 1,4300 16:02 500 1.40 2.88 % 558 1.4300 1.4500 14265 14 19 [+]
SCPFL 141,0000 16:06 4 142.40 -0.70 % 49 140.8000 141.0000 94 3 489 [+]
SECOGROUP 34,6000 15:32 5 34.60 -1.14 % 65 34.6000 35.0000 665 0 1 [+]
SEKO 9,7400 16:04 1 9.64 1.04 % 660 9.6200 9.7400 249 10 99 [+]
SELENAFM 59,0000 16:04 20 60.60 -2.32 % 592 59.0000 59.8000 50 7 408 [+]
SELVITA 46,0000 16:05 1 44.00 4.78 % 561 46.0000 46.5000 214 27 1 242 [+]
SFINKS 0,3900 14:33 131 0.39 0.52 % 3795 0.3900 0.3940 7005 71 28 [+]
SHOPER 54,8000 16:02 2 55.20 -0.36 % 386 54.8000 55.4000 77 10 553 [+]
SILVANO 5,4400 12:11 46 5.42 3.42 % 100 5.2400 5.4400 329 0 0 [+]
SIMFABRIC 1,7580 15:54 10 1.68 4.77 % 200 1.7260 1.7580 326 11 20 [+]
SKARBIEC 33,4000 15:32 17 34.00 -1.76 % 72 33.4000 33.6000 50 4 150 [+]
SKYLINE 1,3700 16:44 510 0.00 0.00 % 2000 1.3500 1.3700 5475 0 0 [+]
SNIEZKA 86,2000 15:49 1 85.20 0.47 % 84 85.8000 86.2000 120 1 98 [+]
SONEL 15,2000 15:22 8 15.20 1.00 % 34 15.0500 15.3000 10 1 21 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 570,0000 15:54 1 582.00 -2.06 % 7 566.0000 570.0000 9 1 560 [+]
STALEXP 3,2500 16:00 475 3.20 1.56 % 3546 3.2250 3.2450 1000 178 576 [+]
STALPROD 242,0000 15:47 35 238.00 0.41 % 79 241.0000 243.0000 267 0 117 [+]
STALPROFI 8,1800 15:44 112 8.06 1.49 % 582 8.1400 8.1600 800 4 30 [+]
STAPORKOW 4,4400 15:56 43 4.58 -3.06 % 709 4.4400 4.4800 18 3 14 [+]
SUNEX 4,2950 15:58 528 4.22 1.90 % 5 4.2550 4.3000 8109 18 76 [+]
SYGNITY 93,8000 16:02 3 93.00 0.21 % 40 93.0000 93.8000 144 20 1 846 [+]
SYNEKTIK 289,0000 16:06 1 286.60 0.84 % 14 289.0000 289.2000 231 35 10 220 [+]
SYNTHAVERSE 4,0100 16:04 61 4.03 -0.50 % 1739 4.0100 4.0450 6 125 510 [+]
TALEX 18,5000 15:38 110 18.50 -4.64 % 150 18.6000 19.4000 821 0 2 [+]
TARCZYNSKI 121,5000 15:57 2 123.00 0.00 % 23 121.5000 122.0000 23 0 39 [+]
TATRY MOUNTAIN 99,0000 13:35 3 88.50 13.14 % 7 89.5000 98.0000 30 0 3 [+]
TAURONPE 9,4720 16:05 558 9.10 4.20 % 6312 9.4600 9.4720 2553 3 092 28 920 [+]
TENDERHUT 6,0000 10:21 2 6.00 0.00 % 20 5.9200 5.9400 20 1 3 [+]
TERMOREX 0,6800 10:16 500 0.00 0.00 % 2425 0.6750 0.6900 421 0 0 [+]
TESGAS 2,0000 14:32 7 2.03 -1.48 % 2952 2.0000 2.0400 928 4 9 [+]
TEXT 40,6400 16:04 6 40.50 1.09 % 2 40.6000 40.6800 145 62 2 517 [+]
TORPOL 59,4000 16:04 6 58.80 -1.00 % 290 59.1000 59.3000 523 39 2 263 [+]
TOYA 9,9800 16:05 564 9.83 1.53 % 72 9.9300 9.9400 100 70 688 [+]
TRAKCJA 4,2000 16:06 40 3.81 11.41 % 500 4.1900 4.2000 4960 1 429 5 942 [+]
TRANSPOL 3,6200 15:59 265 3.67 0.28 % 3161 3.6200 3.6300 2189 8 29 [+]
TSGAMES 98,5000 16:04 15 98.00 0.72 % 12 98.3000 98.4000 51 31 2 993 [+]
ULMA 63,0000 09:03 1 63.00 -3.08 % 80 62.0000 63.0000 49 0 0 [+]
ULTGAMES 12,2500 15:44 40 12.00 0.41 % 120 12.0500 12.2500 50 3 40 [+]
UNIBEP 14,8000 15:50 1026 14.80 -0.67 % 401 14.7500 14.9500 281 30 452 [+]
UNICREDIT 298,5500 12:40 3 305.00 -0.81 % 1000 295.9000 298.3000 1000 0 26 [+]
UNIMOT 132,0000 16:04 361 133.00 -0.60 % 139 132.0000 132.2000 67 5 690 [+]
URTESTE 44,8000 16:01 30 46.40 -1.54 % 9 43.5000 44.8000 36 0 11 [+]
VERCOM 134,2000 16:03 1 133.40 1.05 % 63 133.6000 135.4000 111 5 717 [+]
VIGOSYS 489,0000 15:58 1 489.00 0.20 % 12 488.0000 489.0000 4 0 208 [+]
VINDEXUS 13,5000 16:05 15 13.40 1.50 % 258 13.5000 13.6500 3401 24 328 [+]
VIVID 0,7360 15:45 458 0.75 -1.60 % 634 0.7260 0.7380 2425 16 12 [+]
VOTUM 45,4000 16:06 8 46.05 -1.41 % 5 45.3500 45.4000 127 23 1 040 [+]
VOXEL 132,8000 16:04 7 129.80 3.11 % 55 132.8000 133.0000 40 12 1 606 [+]
VRGSA 4,6900 16:06 22 4.70 -0.64 % 850 4.6900 4.7000 5790 228 1 073 [+]
WARIMPEX 2,5200 14:58 215 2.55 -1.18 % 1040 2.4800 2.5200 3344 60 148 [+]
WASKO 2,5800 16:06 2000 2.25 15.18 % 1000 2.5300 2.5800 1000 281 683 [+]
WAWEL 770,0000 16:04 1 750.00 3.49 % 14 760.0000 770.0000 13 0 67 [+]
WIELTON 6,1600 15:57 1500 6.15 0.16 % 80 6.1700 6.1800 1363 54 334 [+]
WIKANA 7,3000 12:38 1 7.20 -0.68 % 1120 7.0500 7.3000 769 3 19 [+]
WIRTUALNA 65,1000 16:06 1 65.50 0.46 % 4360 65.0000 65.3000 206 42 2 721 [+]
WITTCHEN 16,9400 16:06 1 16.20 5.35 % 155 16.9400 16.9800 84 62 1 032 [+]
WOODPCKR 2,5100 15:44 37 2.60 -1.57 % 763 2.5100 2.5600 107 10 24 [+]
XPLUS 2,4200 14:36 57 2.36 0.00 % 1000 2.3600 2.4200 1723 10 23 [+]
XTB 74,1600 16:06 86 74.20 0.93 % 130 74.1200 74.1600 34 396 29 216 [+]
XTPL 75,1000 16:00 29 76.20 -3.22 % 25 75.4000 75.5000 5 4 285 [+]
YARRL 7,0000 15:57 11 6.96 0.57 % 55 6.8800 7.0000 5315 9 60 [+]
ZABKA 23,7300 16:06 2 23.12 3.17 % 18747 23.7300 23.7500 8910 4 046 94 808 [+]
ZAMET 0,8140 16:05 66 0.80 0.25 % 434 0.8140 0.8200 50 75 60 [+]
ZEPAK 20,1500 16:04 1 19.80 0.50 % 356 20.1000 20.1500 33 14 284 [+]
ZREMB 8,7500 16:03 4 8.81 1.51 % 96 8.7500 8.7700 2 82 735 [+]
ZUE 12,4500 16:05 10 12.65 -1.19 % 1771 12.4000 12.4500 387 8 101 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG121832.7+1.24%16:06
WIG203302.5+1.35%16:21
WIG20 Fut3323.0+1.47%16:06
WIG20USD915.1+1.04%16:06
mWIG408605.3+1.59%16:06
sWIG8030906.6+0.87%16:06
 Notowania Świat
S&P5006938.0-0.10%16:20
Nasdaq23594.7+0.20%16:20
Nikkei51962.0-1.06%7:45
DAX25054.4+0.65%16:05
Ropa WTI56.4-1.31%16:21
Złoto4430.0-1.45%16:21
 Notowania Waluty
EUR/PLN4.21132+0.04%16:21
CHF/PLN4.52165-0.11%16:21
USD/PLN3.60435+0.08%16:21
EUR/USD1.16840-0.04%16:21
GBP/USD1.34775-0.18%16:21
USD/JPY156.658+0.02%16:21
Forum
» prośba o dodanie COREY EUROPE... [0][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
Wzrosty Spadki Staty
CREEPYJAR 560.00 33.02%
PHARMENA 4.13 25.15%
AIGAMES 1.00 21.71%
NOVAVISGR 1.16 16.00%
WASKO 2.58 15.18%
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