Załóż konto | Przypomnij hasło
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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 2,4200 16:09 1 2.39 0.00 % 77 2.4000 2.4200 444 1 1 [+]
11B 146,5000 17:04 29 146.50 -0.14 % 383 146.5000 147.0000 43 7 1 013 [+]
3RGAMES 0,7000 17:00 10 0.70 0.86 % 4600 0.6820 0.7000 45046 43 30 [+]
4MASS 4,0650 17:00 650 4.11 -1.09 % 55 4.0550 4.0650 1815 21 86 [+]
ABPL 134,8000 17:01 15 130.60 3.22 % 90 134.8000 135.0000 1156 3 463 [+]
ACAUTOGAZ 21,7000 15:17 3 21.70 0.00 % 50 21.6000 21.7000 58 1 12 [+]
ACTION 30,2000 17:00 200 29.35 2.20 % 162 30.1500 30.2000 40 34 1 035 [+]
ADIUVO 0,5640 15:20 629 0.57 -0.35 % 700 0.5440 0.5640 371 11 6 [+]
AGORA 8,6200 16:42 5 8.38 1.41 % 100 8.5000 8.6000 500 8 71 [+]
AGROTON 5,2600 17:00 9 5.40 0.00 % 1 5.1100 5.2600 645 6 28 [+]
AIGAMES 0,8100 17:00 2 0.82 -1.22 % 2008 0.7860 0.8100 12698 6 5 [+]
AILLERON 17,0400 17:00 412 17.20 -0.23 % 1 16.9600 17.0400 183 6 110 [+]
AIRWAY 0,2930 17:00 1000 0.30 -1.18 % 973 0.2895 0.2930 5276 76 22 [+]
ALIOR 123,5000 17:00 122 120.50 3.00 % 1 123.1500 123.5000 2208 368 45 321 [+]
ALLEGRO 30,6700 17:03 502 31.30 0.92 % 2498 30.6700 30.6800 336 8 978 276 197 [+]
ALTA 1,6300 17:00 9 1.62 2.84 % 1 1.5850 1.6300 1191 1 2 [+]
ALTUSTFI 3,3600 17:00 102 3.26 4.02 % 943 3.3600 3.3700 5000 170 561 [+]
AMBRA 18,1400 16:40 160 18.16 0.22 % 100 18.1600 18.3600 2 4 73 [+]
AMICA 51,4000 17:00 56 51.70 -0.58 % 229 51.0000 51.4000 56 5 241 [+]
AMREST 10,2200 17:00 71 10.16 1.39 % 200 10.2000 10.2200 289 94 955 [+]
ANSWEAR 18,0800 17:00 29 18.50 -0.11 % 1 17.9600 18.0800 95 6 115 [+]
APATOR 24,0000 16:31 1 24.15 0.42 % 150 23.9500 24.0000 1484 4 99 [+]
APLISENS 18,4000 17:00 2 18.45 -0.27 % 13 18.2500 18.4000 8 0 3 [+]
APSENERGY 4,0700 16:44 250 4.04 3.83 % 250 4.0200 4.0700 6525 36 150 [+]
ARCHICOM 53,0000 17:00 19 53.60 0.76 % 138 53.0000 54.0000 229 8 437 [+]
ARCTIC 6,0000 17:00 200 6.27 -4.00 % 167 5.9900 6.0000 278 172 1 037 [+]
ARLEN 29,2500 16:48 30 29.50 -0.17 % 43 29.2000 29.2500 369 6 165 [+]
ARTIFEX 22,7000 17:00 164 21.70 1.34 % 21 22.4500 22.7000 332 8 169 [+]
ASBIS 71,0000 17:00 600 68.50 3.65 % 280 70.9500 71.0000 3964 238 16 732 [+]
ASMGROUP 0,2320 17:01 825 0.23 -1.69 % 4175 0.2320 0.2360 2776 76 18 [+]
ASSECOBS 89,0000 17:04 2 89.20 -1.55 % 41 88.2000 89.0000 11 1 107 [+]
ASSECOPOL 184,0500 17:03 30 176.75 5.11 % 601 184.0500 184.1000 1729 147 26 773 [+]
ASSECOSEE 59,8000 17:00 11 59.40 1.01 % 481 59.5000 59.8000 140 1 73 [+]
ASTARTA 56,6000 17:01 6 56.90 -1.05 % 38 56.3000 56.7000 100 5 284 [+]
ATAL 64,2000 17:00 10 64.00 0.78 % 225 63.5000 64.2000 160 5 337 [+]
ATENDE 3,1900 17:00 25 3.38 -3.63 % 485 3.1800 3.1900 4 27 87 [+]
ATLANTAPL 18,2500 15:23 52 18.10 1.39 % 88 18.1000 18.2500 128 0 2 [+]
ATMGRUPA 4,1800 17:00 226 4.19 0.48 % 6351 4.1700 4.1800 168 39 163 [+]
ATREM 62,6000 17:04 38 60.00 4.86 % 17 61.8000 62.6000 233 14 831 [+]
AUTOPARTN 25,1000 17:03 100 22.05 13.83 % 564 25.1000 25.2000 1236 690 16 424 [+]
BBIDEVNFI 5,4800 17:00 1 5.38 0.00 % 491 5.3800 5.4800 1002 0 0 [+]
BENEFIT 4 010,0000 17:01 8 3,982.00 0.40 % 12 3980.0000 4012.0000 1 3 10 276 [+]
BEST 28,6000 16:38 1 28.00 2.51 % 268 28.0000 29.0000 310 2 69 [+]
BETACOM 5,5000 13:23 90 5.64 -2.48 % 355 5.5000 5.5400 1459 2 10 [+]
BIGCHEESE 4,7950 16:45 105 4.94 -2.94 % 500 4.7900 4.7950 395 11 51 [+]
BIOCELTIX 89,9000 17:00 11 83.70 7.41 % 67 88.7000 89.9000 366 13 1 141 [+]
BIOMAXIMA 11,1000 17:00 2 11.00 0.91 % 80 11.0400 11.1000 392 5 51 [+]
BIOTON 4,3900 17:00 1391 4.30 2.33 % 1600 4.3800 4.3900 14090 299 1 330 [+]
BLOOBER 25,1000 17:00 38 25.10 -0.20 % 34 25.1000 25.3000 3 11 273 [+]
BNPPL 147,8000 17:00 23 147.00 0.54 % 102 146.2000 148.4000 40 7 988 [+]
BOGDANKA 22,0000 17:00 125 23.00 -3.93 % 1187 22.0000 22.0500 170 275 6 090 [+]
BOOMBIT 5,9400 16:09 100 6.00 -0.67 % 1500 5.9400 6.0000 1333 2 10 [+]
BORYSZEW 4,6600 17:01 150 4.80 -1.89 % 2709 4.6600 4.7000 1950 160 759 [+]
BOS 10,2000 17:03 2129 10.24 0.79 % 15 10.1800 10.2200 300 36 366 [+]
BOWIM 8,5000 17:00 4 8.50 -1.16 % 194 8.4000 8.5000 996 46 384 [+]
BUDIMEX 683,2000 17:00 3 678.00 1.33 % 66 682.8000 683.2000 3 57 38 811 [+]
BUMECH 19,9000 17:00 11 19.90 0.71 % 50 19.9000 19.9800 2 57 1 127 [+]
CAPITAL 2,7200 17:01 3716 2.96 -9.33 % 3895 2.6800 2.7200 11000 432 1 183 [+]
CAPITEA 0,4900 17:03 4102 0.49 -0.20 % 23000 0.4800 0.4900 2052 803 401 [+]
CAPTORTX 79,0000 17:00 7 77.30 1.28 % 93 77.2000 79.0000 201 2 160 [+]
CASPAR 4,9000 17:00 2 4.90 0.00 % 6 4.5400 4.9000 3317 0 0 [+]
CAVATINA 13,6000 11:48 5 13.35 0.37 % 226 13.3000 13.5500 223 0 1 [+]
CDPROJEKT 259,3000 17:04 50 260.00 1.25 % 2164 259.2000 259.3000 1111 342 89 668 [+]
CDRL 8,7000 13:52 4 8.45 4.19 % 3 8.4000 8.5000 358 0 3 [+]
CELTIC 1,4750 16:49 1 1.50 -4.22 % 422 1.4750 1.4950 2 22 33 [+]
CEZ 217,4000 16:29 2 215.00 1.59 % 2 215.0000 217.4000 3 0 13 [+]
CIGAMES 3,0350 17:00 3 3.03 0.17 % 12 3.0100 3.0350 948 102 309 [+]
CLNPHARMA 20,8000 17:00 5 20.60 0.00 % 511 20.6500 20.8000 368 3 56 [+]
CLOUD 63,2000 16:11 90 66.00 -1.56 % 122 64.0000 64.2000 10 1 60 [+]
COALENERG 2,0240 17:00 621 2.22 -8.99 % 1129 2.0240 2.0640 1152 280 581 [+]
COGNOR 5,0350 17:02 15 5.15 -2.04 % 150 5.0300 5.0350 22 181 912 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 1343 PKC PKC 21227 0 0 [+]
COMP 57,7000 17:02 30 57.80 -0.52 % 51 57.3000 57.7000 52 3 184 [+]
COMPERIA 4,6000 12:05 84 4.80 -0.43 % 100 4.6200 4.8000 1580 0 1 [+]
COMPREMUM 1,0950 16:31 1200 1.10 1.86 % 4188 1.0700 1.1050 700 65 70 [+]
CORMAY 0,5680 17:00 20 0.53 5.19 % 130 0.5680 0.5700 1000 264 147 [+]
CREEPYJAR 544,0000 17:00 3 526.00 0.37 % 10 540.0000 544.0000 44 7 3 905 [+]
CREOTECH 697,0000 17:00 2 683.00 3.11 % 20 696.0000 697.0000 14 22 15 591 [+]
CYBERFLKS 176,4000 17:00 8 177.00 0.00 % 10 176.4000 177.0000 165 12 2 141 [+]
CYFRPLSAT 16,5550 17:04 200 16.75 -1.16 % 1 16.5400 16.5600 676 950 15 814 [+]
DADELO 68,7000 17:00 199 69.00 -0.43 % 115 68.7000 69.0000 50 4 284 [+]
DATAWALK 121,8000 17:01 66 121.00 0.16 % 10 121.0000 121.8000 27 10 1 227 [+]
DBENERGY 9,3000 17:00 1 9.30 1.09 % 18 9.3000 9.4800 10 0 2 [+]
DEBICA 87,9000 17:00 55 88.00 0.00 % 30 87.8000 87.9000 96 2 169 [+]
DECORA 74,3000 16:37 30 72.90 2.77 % 178 74.1000 74.5000 479 1 82 [+]
DEKPOL 72,6000 17:00 22 74.60 -1.09 % 236 72.6000 72.8000 129 1 94 [+]
DELKO 6,1500 16:39 3 6.14 0.65 % 1248 6.1000 6.1500 297 3 20 [+]
DEVELIA 10,7600 17:00 340 10.70 0.75 % 4029 10.7000 10.7600 3166 251 2 703 [+]
DGA 26,4000 16:19 2 26.40 -1.49 % 2 26.2000 26.4000 134 0 0 [+]
DIAG 159,1000 17:00 11 158.30 1.14 % 101 159.1000 159.4000 20 34 5 423 [+]
DIGITANET 203,8000 17:00 27 202.80 0.20 % 5 203.2000 203.8000 225 8 1 646 [+]
DINOPL 29,1700 17:02 100 28.74 2.35 % 7 29.1600 29.1700 2060 5 182 149 994 [+]
DMGROUP 2,2800 17:00 2213 2.20 4.59 % 1 2.1700 2.2800 3468 5 12 [+]
DOMDEV 255,5000 17:00 146 258.00 -0.97 % 1 253.0000 255.5000 354 11 2 887 [+]
DRAGOENT 19,2000 15:09 2 18.25 4.63 % 2 18.6500 19.2000 46 7 136 [+]
ECHO 4,8300 17:00 6 4.90 -1.13 % 743 4.8300 4.8800 1280 425 2 116 [+]
EDINVEST 8,2800 17:00 1 8.50 0.24 % 3010 8.2000 8.2800 1047 1 11 [+]
ELEKTROTI 60,4500 17:00 17 60.80 -0.58 % 30 60.0000 60.4500 167 12 698 [+]
ELKOP 1,7650 15:51 1 1.71 -0.28 % 2 1.7050 1.7650 5736 1 1 [+]
ENEA 20,5200 17:00 519 20.84 -4.02 % 24575 20.5200 20.6400 7605 1 345 27 799 [+]
ENELMED 19,4000 13:57 70 19.00 2.11 % 5 19.2000 19.3000 15 8 157 [+]
ENERGA 18,8400 17:00 157 18.62 0.64 % 100 18.6000 18.8600 453 35 653 [+]
ENERGOINS 2,2100 16:30 10 2.22 -0.45 % 278 2.1600 2.2100 840 19 41 [+]
ENTER 52,0000 17:00 20 51.60 0.19 % 1 51.7000 52.0000 1469 9 485 [+]
EQUNICO 1,1450 16:43 226 1.14 -0.43 % 2250 1.1250 1.1400 1774 15 17 [+]
ERBUD 25,1500 17:00 190 25.75 -3.27 % 350 25.1000 25.2000 56 7 174 [+]
ERG 42,0000 15:23 5 40.00 5.00 % 190 40.0000 42.0000 180 0 10 [+]
ESOTIQ 31,9000 16:47 5 31.60 -0.31 % 105 31.4000 31.9000 82 3 111 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 134369 0 0 [+]
EUROCASH 5,3650 17:01 687 5.34 0.47 % 405 5.3600 5.4050 92 113 611 [+]
EUROHOLD 4,3800 15:14 2380 0.00 0.00 % 11 4.0600 4.3800 451 0 0 [+]
EUROTEL 22,2000 17:00 2 23.00 -2.20 % 185 22.2000 22.3000 2 4 94 [+]
FABRITY 24,9000 16:36 3 24.80 -0.40 % 89 24.8000 24.9000 301 14 355 [+]
FASING 15,0000 14:56 20 0.00 0.00 % 711 14.5000 15.0000 510 0 0 [+]
FEERUM 14,7500 13:27 1 14.85 -0.34 % 100 13.8500 14.6000 39 0 0 [+]
FERRO 28,8000 17:00 2 28.90 0.00 % 27 28.7000 28.8000 154 5 136 [+]
FON 1,6000 16:05 1 0.00 0.00 % 950 1.6000 1.6700 553 0 0 [+]
FORTE 20,0000 17:00 51 20.00 0.00 % 355 19.9500 20.0000 246 1 16 [+]
GAMEOPS 13,4000 15:52 1 13.50 0.37 % 300 13.2000 13.4000 501 2 25 [+]
GAMFACTOR 5,0000 16:30 2 4.99 2.04 % 100 4.9200 5.0000 344 1 5 [+]
GENOMTEC 6,3100 17:00 65 6.38 -0.79 % 2623 6.3100 6.3900 2057 48 305 [+]
GETIN 0,4925 17:00 16 0.50 0.31 % 1706 0.4925 0.5000 12000 137 68 [+]
GPW 82,0000 17:00 27 81.95 0.12 % 32 81.8500 82.0000 399 162 13 300 [+]
GREENX 2,3080 17:04 662 2.35 -1.70 % 18338 2.3080 2.3220 150 276 643 [+]
GRODNO 18,1000 17:03 93 17.70 1.97 % 873 18.0000 18.1000 78 18 326 [+]
GRUPAAZOTY 21,1000 17:02 1450 21.14 0.00 % 2000 21.0800 21.1000 13012 383 8 012 [+]
GRUPRACUJ 42,6500 17:00 31 42.95 0.47 % 72 42.6500 43.0500 70 11 461 [+]
GTC 2,7100 16:37 70 0.00 0.00 % 501 2.5800 2.6800 380 0 0 [+]
HANDLOWY 117,0000 17:00 1 115.40 1.74 % 121 116.8000 117.0000 1264 20 2 318 [+]
HARPER 5,0600 16:04 96 5.16 -2.69 % 304 5.0600 5.1400 501 4 22 [+]
HELIO 56,2000 16:12 11 55.20 0.36 % 10 55.6000 56.2000 44 0 9 [+]
HERCULES 1,4500 17:00 27 1.47 -1.36 % 800 1.4250 1.4500 1248 45 64 [+]
HUUUGE 22,3000 17:00 302 21.20 5.69 % 35 22.2000 22.3000 1567 9 191 [+]
HYDROTOR 14,2000 16:20 5 13.95 1.43 % 330 13.9500 14.2000 524 0 3 [+]
IBSM 71,8000 09:00 1 71.80 -1.10 % 2 70.2000 71.8000 8 0 0 [+]
IDMSAPL 0,4540 11:39 20 0.00 0.00 % 4000 0.4560 0.4980 2763 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 6212 0 0 [+]
IFIRMA 27,0000 17:00 80 27.50 -1.82 % 181 26.9500 27.0000 270 3 95 [+]
IFSA 0,1250 16:20 10000 0.13 -6.72 % 445 0.1250 0.1300 21215 396 49 [+]
IMCOMPANY 39,6000 15:39 23 38.80 2.06 % 30 39.1000 39.5000 1 4 153 [+]
IMMOBILE 5,1800 17:00 250 5.12 3.60 % 331 5.1200 5.1800 1350 42 215 [+]
IMPERA 1,7000 15:48 6 1.77 0.00 % 4577 1.7000 1.7700 950 0 0 [+]
IMS 2,0000 16:38 56000 2.02 0.00 % 8510 1.9900 2.0350 10 79 158 [+]
INC SA 1,6950 14:13 29 1.74 -2.59 % 153 1.6800 1.7200 691 20 34 [+]
INGBSK 406,2000 17:00 68 399.00 2.63 % 140 406.2000 406.8000 2 21 8 586 [+]
INPRO 7,5000 16:42 91 7.70 -0.66 % 182 7.5000 7.5500 642 6 49 [+]
INSTALKRK 37,9000 15:08 24 37.40 1.34 % 41 37.5000 37.7000 89 0 7 [+]
INTERBUD 1,9200 17:00 50 1.98 -1.03 % 279 1.7850 1.9200 450 2 3 [+]
INTERCARS 767,0000 17:00 5 770.00 -0.13 % 50 760.0000 769.0000 53 13 9 904 [+]
INTERSPPL 0,3915 14:22 500 0.39 1.95 % 26 0.3880 0.3915 415 4 2 [+]
INTROL 7,3400 15:09 1 7.18 1.66 % 85 7.2400 7.3400 187 0 1 [+]
IPOPEMA 6,7200 17:00 68 6.66 -3.72 % 1932 6.7200 6.7600 17 18 124 [+]
IZOLACJA 3,6800 16:33 500 3.96 -4.66 % 300 3.6500 3.6800 197 2 9 [+]
IZOSTAL 3,1600 17:00 315 3.15 0.32 % 23280 3.1300 3.1600 185 21 67 [+]
JRHOLDING 4,7500 16:38 5 4.79 0.00 % 13 4.6300 4.7500 755 4 18 [+]
JSW 27,9800 17:03 344 28.66 -0.07 % 56 27.9800 27.9900 2 462 12 815 [+]
JWWINVEST 2,9900 12:01 3 2.93 2.40 % 146 2.9200 2.9900 97 1 2 [+]
KCI 0,9140 16:33 2 0.92 -0.22 % 4261 0.9140 0.9300 1982 5 4 [+]
KERNEL 19,7600 17:00 345 19.64 0.61 % 552 19.6000 19.7600 860 4 76 [+]
KETY 1 147,0000 17:00 11 1,134.00 1.59 % 35 1147.0000 1149.0000 10 10 11 314 [+]
KGHM 367,9000 17:01 39 378.50 -3.18 % 11221 367.9000 368.0000 500 1 301 482 894 [+]
KGL 11,0000 12:51 1 10.40 5.77 % 860 10.5000 11.0000 1398 1 10 [+]
KINOPOL 19,9000 17:00 1 19.75 1.27 % 12 19.7000 19.9000 149 1 29 [+]
KOGENERA 81,5000 17:00 93 81.10 -0.97 % 474 81.5000 82.0000 30 5 384 [+]
KOMPAP 18,8000 12:36 222 18.90 -2.08 % 65 18.7000 18.9000 342 1 11 [+]
KOMPUTRON 6,0000 17:00 100 5.81 -0.99 % 843 5.9000 6.0000 312 0 3 [+]
KPPD 19,9000 14:58 196 19.50 5.29 % 4 19.9000 20.4000 457 1 11 [+]
KRAKCHEM 0,3380 15:36 48 0.34 1.81 % 2000 0.3260 0.3380 5686 67 22 [+]
KRKA 1 100,0000 16:49 1 1,090.00 0.73 % 100 1094.0000 1100.0000 29 0 19 [+]
KRUK 428,3000 17:00 10 424.50 0.85 % 288 428.3000 432.0000 60 42 18 187 [+]
KRVITAMIN 12,8000 14:30 1 0.00 0.00 % 9 11.9500 12.7500 160 0 0 [+]
KSGAGRO 3,7600 14:26 3 3.74 -0.53 % 3 3.7050 3.7600 27 1 3 [+]
LARQ 2,0000 10:04 7 2.03 0.00 % 1050 1.9600 2.0300 1698 7 15 [+]
LENA 2,2600 16:47 3 2.27 0.89 % 769 2.2400 2.2600 1416 1 1 [+]
LENTEX 7,2400 11:03 100 7.24 -0.28 % 127 7.1600 7.2200 167 0 1 [+]
LESS 0,2370 17:00 2 0.24 -0.42 % 50 0.2310 0.2370 48 2 1 [+]
LIBET 1,3300 16:39 280 1.24 7.69 % 306 1.3300 1.3750 2000 42 56 [+]
LOKUM 23,1000 13:59 2 22.80 -0.43 % 23 22.7000 23.1000 51 0 1 [+]
LPP 20 680,0000 17:01 3 20,320.00 2.17 % 2 20660.0000 20700.0000 6 3 55 015 [+]
LSISOFT 47,4000 13:50 1 47.50 -0.21 % 170 46.0000 47.4000 240 0 21 [+]
LUBAWA 9,0200 17:01 15 8.80 3.09 % 22 9.0000 9.0200 3248 215 1 919 [+]
MABION 7,7300 17:00 20 7.70 0.39 % 150 7.6300 7.7300 3792 9 67 [+]
MAKARONPL 21,0000 16:17 58 21.35 -1.64 % 115 21.0000 21.2000 194 3 62 [+]
MANGATA 69,2000 16:46 3 69.20 -1.42 % 22 68.6000 69.2000 37 1 55 [+]
MARVIPOL 11,0000 17:03 104 11.10 0.00 % 16 11.0000 11.1000 12668 156 1 724 [+]
MAXCOM 6,4400 16:37 150 6.26 -0.31 % 4 6.2600 6.4400 89 0 2 [+]
MBANK 1 250,0000 17:03 300 1,200.00 4.87 % 248 1250.0000 1250.5000 35 40 49 588 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
MCI 28,0000 16:39 50 27.90 0.00 % 2 27.8000 28.0000 695 1 39 [+]
MDIENERGIA 1,7000 17:02 500 1.41 29.77 % 5000 1.6900 1.7000 4120 1 099 1 709 [+]
MEDICALG 30,6500 17:00 280 32.00 -2.08 % 4 30.6000 30.6500 1 66 2 054 [+]
MEDINICE 73,0000 17:00 124 73.00 0.69 % 14 72.7000 73.1000 100 14 1 052 [+]
MENNICA 43,6000 17:00 95 43.00 0.23 % 39 43.4000 43.6000 60 3 137 [+]
MERCATOR 58,2000 17:00 20 59.70 -2.02 % 254 58.2000 58.6000 50 16 953 [+]
MERCOR 14,4500 15:53 3 14.95 -1.70 % 76 14.2500 14.4500 42 3 42 [+]
MEXPOLSKA 3,8000 16:30 1 3.85 -1.30 % 350 3.6500 3.8000 460 20 73 [+]
MFO 32,0000 15:26 1 33.20 -4.19 % 5 32.0000 32.5000 308 1 33 [+]
MILKILAND 1,7460 17:00 67 1.75 0.00 % 15241 1.7200 1.7460 3844 20 35 [+]
MILLENNIUM 18,5400 17:00 524 18.17 3.00 % 5183 18.5350 18.5450 61 318 5 870 [+]
MIRACULUM 0,6160 17:00 100 0.61 0.98 % 3500 0.6000 0.6160 1900 9 6 [+]
MIRBUD 10,1500 17:00 25 10.15 -1.36 % 110 10.1000 10.1500 146 380 3 838 [+]
MLPGROUP 101,5000 16:39 2 100.50 0.00 % 37 100.0000 101.5000 39 0 20 [+]
MLSYSTEM 15,1000 16:49 46 15.10 -1.18 % 855 15.1000 15.2400 411 6 94 [+]
MOBRUK 353,0000 17:00 6 360.00 -0.56 % 12 352.0000 353.0000 115 2 756 [+]
MODIVO 77,6000 17:04 1210 79.26 -2.09 % 990 77.6000 77.8000 809 410 31 908 [+]
MOJ 1,6000 10:14 2000 1.60 0.00 % 4800 1.6000 1.6900 2766 2 3 [+]
MOL 46,2200 16:46 40 48.38 -3.43 % 49 46.1000 46.8000 250 12 546 [+]
MOLECURE 5,3000 17:00 984 5.23 0.38 % 1060 5.2600 5.3000 22 25 131 [+]
MONNARI 6,0000 15:06 8 6.00 0.00 % 200 5.9600 6.0000 1013 3 15 [+]
MOSTALPLC 13,0500 10:03 26 12.80 -0.76 % 53 12.8500 13.0000 28 0 1 [+]
MOSTALWAR 4,2600 17:00 291 4.34 -2.29 % 6 4.2600 4.2800 30 35 147 [+]
MOSTALZAB 6,5300 17:00 321 6.42 1.71 % 805 6.4500 6.5300 29 44 284 [+]
MOVIEGAMES 8,0900 16:33 2 7.85 -1.22 % 349 7.8200 8.0900 808 1 7 [+]
MURAPOL 41,0000 17:03 278 41.70 -1.32 % 37 40.9500 41.0500 198 29 1 187 [+]
MUZA 9,0500 15:59 20 0.00 0.00 % 70 8.8000 8.9500 196 0 0 [+]
MWTRADE 3,0800 10:06 2 3.08 0.00 % 1 2.9400 3.0800 106 0 0 [+]
NANOGROUP 2,4200 16:49 53 2.42 0.83 % 1747 2.4200 2.4400 600 35 85 [+]
NEPTIS 15,1000 14:15 74 14.60 3.42 % 150 14.7000 15.1000 530 0 3 [+]
NEUCA 714,0000 17:00 3 705.00 1.85 % 27 710.0000 716.0000 2 0 355 [+]
NEWAG 112,4000 17:00 34 107.40 4.85 % 11 111.4000 112.4000 1154 15 1 696 [+]
NEXITY 1,0900 10:15 33 1.09 0.00 % 1137 1.0900 1.1400 100 0 0 [+]
NOCTILUCA 100,0000 17:00 12 100.60 -0.60 % 742 99.6000 100.0000 4 1 86 [+]
NOVAVISGR 0,6720 17:00 4 0.65 0.45 % 1500 0.6510 0.6720 16 17 11 [+]
NOVITA 101,0000 13:16 1 99.80 1.41 % 3 100.0000 101.0000 29 0 0 [+]
NTCAPITAL 0,6000 14:34 3 0.59 1.35 % 5000 0.5920 0.6000 197 19 11 [+]
NTTSYSTEM 11,6000 15:48 200 11.50 2.20 % 100 11.4500 11.6000 1747 4 42 [+]
ODLEWNIE 19,7500 17:00 7 19.70 0.77 % 417 19.4500 19.7500 240 14 269 [+]
ONDE 9,0300 17:00 276 9.00 0.44 % 110 9.0100 9.0300 668 18 163 [+]
ONEMORE 2,7200 17:00 20 2.68 1.12 % 300 2.6900 2.7200 3749 62 165 [+]
ONESANO 0,6600 17:00 800 0.69 -1.49 % 2231 0.6600 0.6880 2041 24 16 [+]
OPONEOPL 85,0000 17:00 28 86.90 -2.30 % 1766 85.0000 86.0000 170 22 1 944 [+]
OPTEAM 7,7000 16:40 402 8.00 -5.52 % 361 7.6500 7.7000 2267 35 266 [+]
ORANGEPL 15,7050 17:00 459 15.59 1.45 % 1911 15.7050 15.7800 1000 720 11 310 [+]
ORCOGROUP 3,8800 09:06 79 3.88 0.00 % 71 3.8800 4.3000 84 0 0 [+]
OTLOG 12,9200 16:10 10 13.02 0.16 % 89 12.9200 13.1400 50 1 8 [+]
OTMUCHOW 5,4000 15:05 1389 5.64 -3.91 % 10 5.3800 5.4200 1384 2 12 [+]
PANOVA 15,9500 16:28 14 15.70 0.63 % 67 15.8500 15.9500 97 0 4 [+]
PASSUS 112,4000 17:02 1 118.20 -4.75 % 32 112.4000 112.6000 25 13 1 508 [+]
PATENTUS 2,9100 15:58 1 2.87 0.00 % 16 2.8700 2.9100 694 1 3 [+]
PCCEXOL 2,0000 17:00 1000 2.00 0.00 % 1111 1.9850 2.0100 1000 16 33 [+]
PCCROKITA 67,4000 17:00 19 67.50 -0.74 % 36 67.2000 67.4000 141 1 96 [+]
PCFGROUP 3,6300 16:49 25 3.56 0.83 % 1 3.6150 3.6300 475 3 12 [+]
PEKABEX 8,6000 17:00 7 8.69 1.18 % 381 8.6000 8.6400 166 23 194 [+]
PEKAO 238,5000 17:00 105 234.30 2.19 % 2659 238.5000 238.6000 1297 480 114 289 [+]
PEPCO 31,0500 17:02 48 30.74 1.01 % 32133 31.0500 31.2000 3000 872 27 025 [+]
PEPEES 0,8440 15:58 47 0.87 -2.31 % 187 0.8500 0.8580 47 0 0 [+]
PGE 10,3800 17:03 140 10.60 -3.35 % 94 10.3750 10.3800 6462 2 965 31 056 [+]
PGFGROUP 0,6250 17:00 14 0.62 1.63 % 115 0.6240 0.6250 1300 36 23 [+]
PHARMENA 3,3700 16:31 7 3.27 -0.59 % 112 3.3600 3.3700 517 1 5 [+]
PHN 9,4000 17:04 400 9.44 -0.42 % 250 9.3800 9.4000 100 18 171 [+]
PHOTON 1,1700 17:00 21 1.22 -2.50 % 457 1.1300 1.1700 1743 51 60 [+]
PKNORLEN 144,3600 17:02 100 144.90 -0.22 % 996 144.3400 144.3600 1777 886 128 261 [+]
PKOBP 100,0000 17:02 135 97.50 3.27 % 10 99.8000 100.0000 9895 2 368 235 247 [+]
PKPCARGO 15,2400 17:01 805 14.87 2.14 % 2100 15.2000 15.2400 1848 236 3 644 [+]
PLAYWAY 236,0000 17:00 2 237.00 -0.63 % 19 236.0000 237.5000 30 1 281 [+]
PLAZACNTR 1,6000 17:00 301 1.66 -6.98 % 860 1.6000 1.6440 595 13 22 [+]
POINTGROUP 1,9100 15:51 9 1.91 0.00 % 276 1.9100 1.9900 3800 0 0 [+]
POLENERGIA 50,3000 17:00 12 50.30 0.00 % 1 50.1000 50.3000 65 1 57 [+]
POLICE 7,6200 16:39 3 7.66 0.53 % 2 7.5600 7.7200 645 18 137 [+]
POLIMEXMS 8,1050 17:00 2 8.15 1.69 % 4753 8.1050 8.1150 4 537 4 388 [+]
POLTREG 17,4500 17:00 111 17.45 0.58 % 290 17.3000 17.4500 1110 2 32 [+]
POLWAX 0,9700 17:00 494 0.96 -2.41 % 6 0.9700 0.9860 3101 9 9 [+]
PRAGMAINK 3,2000 16:16 128 0.00 0.00 % 200 3.1000 3.3400 57 0 0 [+]
PROCHEM 23,9000 11:18 3 23.90 0.00 % 50 23.4000 23.9000 2 0 1 [+]
PROJPRZEM 17,8000 16:38 106 17.85 1.14 % 200 17.2500 17.8000 416 0 2 [+]
PROTEKTOR 1,2800 17:00 1 1.29 -0.78 % 100 1.2560 1.2800 1776 109 140 [+]
PTWP 129,0000 16:40 1 132.50 -1.90 % 83 129.0000 131.5000 3 3 387 [+]
PULAWY 46,4000 17:00 1 46.10 0.65 % 10 45.7000 46.4000 122 2 79 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 2425 PKC PKC 16782 0 0 [+]
PZU 64,1600 17:03 30 64.26 0.75 % 2500 64.1400 64.1800 118 1 657 106 430 [+]
QNATECHNO 47,0000 16:46 30 48.70 -3.49 % 103 46.4000 47.0000 132 5 247 [+]
QUERCUS 11,9200 16:48 11 11.72 1.02 % 249 11.9200 12.0000 2798 6 74 [+]
RAFAMET 58,5000 16:18 22 57.00 1.39 % 100 57.8000 58.4000 50 0 22 [+]
RAINBOW 136,7000 17:00 44 134.40 1.71 % 635 136.7000 136.8000 2 17 2 337 [+]
RANKPROGR 3,8750 17:00 5 3.74 -0.13 % 840 3.7950 3.8750 849 13 50 [+]
RAWLPLUG 14,6000 11:50 2 14.65 -0.34 % 1 14.3000 14.6000 1994 0 0 [+]
RELPOL 5,3000 16:35 3 5.42 -2.21 % 976 5.3000 5.3800 857 3 18 [+]
REMAK 10,1500 16:10 9499 10.35 -4.25 % 200 9.8400 10.1500 167 15 157 [+]
RENDER 76,6000 16:12 30 78.20 -3.04 % 30 76.4000 77.6000 109 0 9 [+]
ROPCZYCE 22,5000 15:52 100 22.30 0.90 % 21 22.3000 22.5000 176 0 9 [+]
RYVU 22,8500 17:00 61 23.05 -2.14 % 550 22.8500 23.0000 30 19 442 [+]
SANOK 21,7000 16:35 300 21.80 -0.46 % 357 21.6000 21.7000 607 2 51 [+]
SANTANDER 43,4350 17:00 10 43.20 0.54 % 75 43.2000 43.4350 15 1 65 [+]
SANWIL 1,3200 10:26 50 1.32 0.00 % 1500 1.3150 1.3200 345 0 0 [+]
SCANWAY 350,0000 17:03 3 342.00 2.64 % 36 349.0000 350.0000 182 10 3 443 [+]
SCPFL 118,4000 16:48 40 115.80 4.59 % 12 118.2000 118.4000 123 3 339 [+]
SECOGROUP 36,4000 16:16 45 36.40 1.11 % 100 35.8000 36.4000 364 0 2 [+]
SEKO 10,8000 17:00 15 10.15 6.40 % 242 10.6500 10.8000 153 21 223 [+]
SELENAFM 49,1000 16:45 2 47.50 3.37 % 39 48.8000 49.1000 157 3 156 [+]
SELVITA 32,2000 16:46 43 31.50 1.26 % 310 32.1000 32.4000 492 3 85 [+]
SFINKS 0,4420 12:37 211 0.44 0.00 % 6748 0.4310 0.4420 15076 6 2 [+]
SHOPER 39,3500 17:00 26 39.25 0.25 % 8 38.9000 39.3500 147 16 601 [+]
SILVANO 5,2800 14:57 1 0.00 0.00 % 579 4.9200 5.2800 184 0 0 [+]
SIMFABRIC 1,5880 17:00 6 1.59 3.12 % 15 1.5420 1.5880 1214 2 4 [+]
SKARBIEC 36,0000 17:00 10 36.30 0.28 % 90 35.6000 36.0000 778 7 240 [+]
SKYLINE 1,6000 09:07 8 1.60 -4.76 % 4324 1.6000 1.6800 408 0 0 [+]
SNIEZKA 85,6000 16:41 81 87.00 -1.38 % 21 85.4000 85.6000 936 2 134 [+]
SONEL 15,1500 15:41 4 14.65 3.41 % 14 14.7500 15.1500 202 2 34 [+]
SOPHARMA 7,4400 15:26 26 0.00 0.00 % 71 7.4400 7.9400 77 0 0 [+]
SPYROSOFT 399,0000 17:00 28 400.00 -0.25 % 88 399.0000 400.0000 37 0 189 [+]
STALEXP 3,0700 17:02 1000 3.02 1.82 % 812 3.0700 3.0750 20 380 1 155 [+]
STALPROD 243,0000 15:46 40 244.00 -0.82 % 197 243.0000 245.0000 65 0 55 [+]
STALPROFI 9,4800 16:40 21 9.64 -1.25 % 170 9.6000 9.6600 307 45 432 [+]
STAPORKOW 4,6600 13:16 50 4.66 -2.10 % 918 4.6600 4.7600 99 0 0 [+]
SUNEX 2,8000 16:01 10 2.83 -0.88 % 50 2.7800 2.8000 2507 10 29 [+]
SYGNITY 77,0000 17:03 400 79.00 -3.75 % 182 76.8000 77.0000 8 23 1 826 [+]
SYNEKTIK 279,0000 17:00 2 284.20 -0.99 % 227 279.0000 279.2000 4 16 4 382 [+]
SYNTHAVERSE 3,1200 17:00 500 3.15 -0.95 % 2506 3.1000 3.1200 82937 21 64 [+]
TALEX 18,3000 09:41 100 18.30 0.55 % 29 18.2000 18.6000 567 0 2 [+]
TARCZYNSKI 118,5000 16:27 1 119.50 -0.84 % 108 118.5000 120.0000 6 0 13 [+]
TATRY MOUNTAIN 83,5000 10:15 2 0.00 0.00 % 10 83.5000 89.0000 99 0 0 [+]
TAURONPE 9,3060 17:00 2232 9.55 -2.58 % 65440 9.3060 9.3080 4237 3 112 29 148 [+]
TENDERHUT 5,6000 15:52 179 5.82 -4.11 % 140 5.5800 5.6000 40 1 5 [+]
TERMOREX 0,6900 11:56 289 0.72 -2.82 % 419 0.6700 0.6900 211 7 5 [+]
TESGAS 1,9600 15:00 4745 1.90 0.26 % 777 1.9300 1.9650 1379 11 21 [+]
TEXT 39,9000 17:00 3 39.50 1.42 % 187 39.9000 40.0000 50 15 601 [+]
TORPOL 70,0000 17:00 21 68.50 2.04 % 88 69.6000 70.8000 30 11 794 [+]
TOYA 8,8100 17:01 30 8.76 0.57 % 800 8.7800 8.8100 1584 129 1 127 [+]
TRAKCJA 3,9300 17:00 73 3.87 1.68 % 1393 3.9050 3.9300 2825 94 366 [+]
TRANSPOL 18,1500 17:00 153 18.30 -1.63 % 50 17.8500 18.1500 586 13 237 [+]
TSGAMES 97,0000 17:01 30 96.00 1.68 % 20 96.9500 97.0000 330 40 3 850 [+]
ULMA 63,0000 09:08 1 60.00 0.00 % 30 59.0000 63.0000 96 0 4 [+]
ULTGAMES 14,9000 16:44 1 14.40 0.34 % 95 14.6500 14.9000 275 1 11 [+]
UNIBEP 14,1000 16:43 8 14.30 -1.40 % 390 13.9400 14.1000 10 10 141 [+]
UNICREDIT 305,4000 16:18 5 303.75 1.80 % 60 26.0000 306.0000 5 0 15 [+]
UNIMOT 171,4000 17:00 36 170.60 0.12 % 10 171.0000 171.4000 14 5 889 [+]
URTESTE 46,8000 16:47 10 42.00 10.38 % 40 45.5000 46.7000 40 6 300 [+]
VERCOM 119,8000 17:00 11 119.80 0.17 % 1 119.0000 119.8000 73 4 496 [+]
VIGOSYS 554,0000 16:39 1 548.00 2.59 % 17 548.0000 554.0000 15 1 353 [+]
VINDEXUS 14,0500 15:57 380 13.85 1.44 % 1011 13.8000 14.0500 326 5 66 [+]
VIVID 0,6580 17:00 974 0.67 -1.64 % 186 0.6580 0.6590 750 19 12 [+]
VOTUM 52,7000 17:02 240 51.80 1.74 % 624 52.7000 52.8000 2696 48 2 499 [+]
VOXEL 99,2000 17:00 5 100.80 -1.39 % 100 99.2000 99.8000 15 10 1 001 [+]
VRGSA 5,3600 17:00 6 5.30 1.52 % 634 5.3400 5.3600 1101 82 440 [+]
WARIMPEX 2,3100 17:00 165 2.36 -2.12 % 335 2.3100 2.3500 500 2 5 [+]
WASKO 8,1800 17:03 300 8.22 -2.62 % 1000 8.1400 8.1800 4000 83 676 [+]
WAWEL 780,0000 16:48 6 780.00 0.00 % 8 778.0000 780.0000 145 0 51 [+]
WIELTON 5,5400 17:00 5 5.51 0.36 % 429 5.5300 5.5400 1082 24 132 [+]
WIKANA 8,0000 16:25 196 7.50 3.90 % 1019 7.6500 8.0000 1503 6 50 [+]
WIRTUALNA 58,6000 17:00 10 58.50 0.51 % 60838 58.4000 58.6000 5293 110 6 425 [+]
WITTCHEN 15,5600 17:00 4 15.63 -0.58 % 73 15.5600 15.5700 745 7 107 [+]
WOODPCKR 2,8500 16:31 357 2.91 -1.72 % 1 2.8200 2.8500 3164 5 14 [+]
XPLUS 2,5900 14:07 38 2.55 1.57 % 1043 2.5000 2.5600 501 6 14 [+]
XTB 110,3000 17:00 203 109.10 1.34 % 168 110.2800 110.3000 115 466 51 193 [+]
XTPL 59,3000 17:00 17 60.50 -1.17 % 33 59.3000 60.3000 1 3 164 [+]
YARRL 5,7800 17:00 2 5.78 -2.03 % 18 5.7800 5.8000 1552 0 1 [+]
ZABKA 22,8200 17:00 400 22.77 1.06 % 8459 22.8200 22.9300 76 1 425 32 448 [+]
ZAMET 0,8840 17:00 1937 0.89 -0.45 % 957 0.8700 0.8840 565 34 30 [+]
ZEPAK 18,7600 17:01 9 18.50 2.40 % 993 18.7600 18.9000 73 15 274 [+]
ZREMB 10,2000 16:46 1 10.20 2.00 % 150 10.1400 10.2000 188 40 402 [+]
ZUE 12,9500 17:00 147 12.75 0.00 % 460 12.7000 12.9500 13653 12 156 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG133834.4+1.10%17:09
WIG203631.6+1.09%17:09
WIG20 Fut3587.0+1.01%17:04
WIG20USD999.9+0.99%17:15
mWIG409183.8+1.44%17:09
sWIG8030898.4+0.21%17:09
 Notowania Świat
US LargeCap7501.2+0.76%19:00
Nasdaq10029639.2+0.93%19:01
Nikkei62654.1-0.98%8:45
DAX24452.6+1.31%17:31
Ropa WTI100.9-0.09%19:01
Złoto4680.3-0.19%19:01
 Notowania Waluty
EUR/PLN4.24092-0.13%19:01
CHF/PLN4.63749+0.01%19:01
USD/PLN3.63195+0.20%19:01
EUR/USD1.16767-0.33%19:01
GBP/USD1.34431-0.58%19:01
USD/JPY158.169+0.21%19:01
Forum
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
Wzrosty Spadki Staty
MDIENERGIA 1.70 29.77%
AUTOPARTN 25.10 13.83%
URTESTE 46.80 10.38%
LIBET 1.33 7.69%
BIOCELTIX 89.90 7.41%
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