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 3,3000 17:00 33 3.10 6.28 % 600 3.2350 3.3000 967 76 248 [+]
11B 573,0000 17:04 4 526.00 10.83 % 20 571.0000 573.0000 100 12 6 571 [+]
3RGAMES 0,2300 17:00 2777 0.24 -4.56 % 4146 0.2300 0.2340 7615 267 62 [+]
ABPL 90,4000 17:00 66 94.60 -4.24 % 7 90.4000 91.0000 93 3 255 [+]
ACAUTOGAZ 29,9000 16:34 30 30.00 -0.33 % 22 29.8000 29.9000 224 0 13 [+]
ACTION 20,1000 17:00 76 20.15 -1.23 % 14 20.0000 20.1000 306 24 472 [+]
ADIUVO 0,9600 16:46 20 0.96 0.00 % 716 0.9140 0.9600 692 0 0 [+]
AGORA 11,4000 17:00 541 11.50 -0.18 % 300 11.4000 11.4600 1 16 180 [+]
AGROTON 3,0400 15:47 14 3.02 -0.33 % 7 3.0300 3.0400 199 1 2 [+]
AIGAMES 1,4950 16:32 14 1.50 -0.33 % 630 1.4500 1.4950 795 7 11 [+]
AILLERON 15,0600 17:04 100 15.48 -2.71 % 100 15.0400 15.0600 389 15 229 [+]
AIRWAY 0,2920 17:01 10000 0.28 6.38 % 8000 0.2880 0.2920 13 1 609 477 [+]
ALIOR 100,5000 17:00 300 102.60 -1.13 % 8371 100.5000 100.6000 200 186 18 850 [+]
ALLEGRO 30,9400 17:03 90 31.49 -1.64 % 1006 30.9400 30.9500 996 1 770 55 284 [+]
ALTA 1,8500 17:00 200 1.85 0.00 % 239 1.8050 1.8500 415 17 31 [+]
ALTUSTFI 3,5500 17:00 100 3.54 1.72 % 100 3.4900 3.5500 802 9 30 [+]
AMBRA 28,1000 17:00 259 29.05 -3.27 % 642 28.1000 28.7000 342 9 268 [+]
AMICA 72,7000 17:00 8 71.40 0.55 % 4359 72.7000 73.0000 83 3 187 [+]
AMREST 23,7000 17:00 76 23.90 0.42 % 212 23.5000 23.7000 24 40 960 [+]
ANSWEAR 24,1500 16:44 17 24.50 -1.63 % 809 24.1500 24.6500 100 7 173 [+]
APATOR 14,6000 17:00 1 14.68 -0.95 % 342 14.5200 14.6000 92 5 71 [+]
APLISENS 23,2000 11:03 85 23.20 0.00 % 60 22.6000 23.2000 714 0 9 [+]
APSENERGY 3,5300 14:10 113 3.58 -1.12 % 16 3.4200 3.5300 1012 3 12 [+]
ARCHICOM 32,5000 17:00 50 32.90 -1.22 % 1 32.3000 32.5000 465 25 798 [+]
ARCTIC 21,3600 17:00 1 21.70 -1.57 % 90 21.3400 21.3600 99 22 485 [+]
ARTIFEX 29,3000 17:00 10 29.80 -1.01 % 364 28.8000 29.3000 1025 6 189 [+]
ASBIS 26,5000 17:04 200 26.70 -0.45 % 49 26.4200 26.5000 326 48 1 281 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 1976 0.2500 0.1000 2 0 0 [+]
ASSECOBS 62,0000 16:45 1 61.80 0.65 % 178 61.6000 62.0000 354 1 83 [+]
ASSECOPOL 78,1000 17:01 215 79.60 -1.76 % 80 78.0500 78.1000 155 70 5 553 [+]
ASSECOSEE 50,2000 17:00 16 51.00 -1.18 % 298 50.2000 50.8000 44 3 170 [+]
ASTARTA 27,9500 17:00 15 28.35 -1.41 % 50 27.8000 27.9500 55 18 496 [+]
ATAL 60,3000 17:00 40 60.30 0.50 % 96 60.3000 60.4000 72 5 327 [+]
ATENDE 2,9300 16:23 400 2.97 -1.35 % 1799 2.9300 2.9400 1 20 58 [+]
ATLANTAPL 19,2000 16:32 3 19.75 -3.52 % 200 19.0000 19.2000 420 1 12 [+]
ATLANTIS 0,1085 17:02 5437 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ATMGRUPA 3,1700 16:49 263 3.20 -0.94 % 460 3.1500 3.1700 67 3 11 [+]
ATREM 11,6000 17:03 208 12.20 -6.45 % 42 11.5500 11.6000 67 31 368 [+]
AUTOPARTN 23,8500 17:02 146 25.20 -5.36 % 2934 23.8500 24.1500 273 316 7 725 [+]
BBIDEVNFI 4,1600 17:00 100 4.16 -0.24 % 256 4.1200 4.1600 713 0 2 [+]
BEDZIN 28,3500 15:10 60 28.35 -1.22 % 40 28.3500 28.7500 95 1 16 [+]
BENEFIT 2 760,0000 17:00 1 2,760.00 -0.18 % 3 2750.0000 2775.0000 16 2 4 561 [+]
BEST 20,6000 16:37 20 0.00 0.00 % 26 20.4000 20.8000 20 0 0 [+]
BETACOM 5,7000 17:00 30 5.80 0.00 % 1086 5.5000 5.7000 1470 3 15 [+]
BIGCHEESE 24,4500 17:00 2 24.00 2.73 % 660 24.0000 24.4500 256 24 571 [+]
BIOCELTIX 71,7000 17:00 4 71.70 0.00 % 61 70.6000 71.7000 106 2 152 [+]
BIOMAXIMA 15,3500 16:12 18 15.15 1.32 % 154 15.2500 15.3000 97 3 41 [+]
BIOTON 3,5000 17:00 7 3.51 -1.13 % 9309 3.5000 3.5300 4 32 113 [+]
BLOOBER 23,9000 17:00 1 24.00 0.21 % 158 23.7500 23.9000 201 5 107 [+]
BNPPL 105,5000 17:00 91 103.00 1.44 % 311 103.5000 105.5000 5023 3 280 [+]
BOGDANKA 34,8000 17:00 4 33.34 4.82 % 18 34.7800 34.8000 242 179 6 191 [+]
BOOMBIT 11,5000 17:00 85 11.50 0.44 % 280 11.3500 11.6000 200 8 88 [+]
BORYSZEW 6,0200 17:00 3 6.05 -0.50 % 464 6.0100 6.0200 31 1 8 [+]
BOS 15,7000 17:04 488 16.40 -4.85 % 200 15.6500 15.7000 12 46 738 [+]
BOWIM 6,8200 17:00 645 6.98 -1.45 % 2 6.8100 6.8200 500 13 88 [+]
BRAND24 51,2000 16:42 10 51.40 -0.78 % 50 51.2000 52.0000 191 3 170 [+]
BUDIMEX 709,0000 17:04 2 705.00 1.29 % 142 708.5000 709.0000 175 26 18 284 [+]
BUMECH 12,8000 17:03 16 13.00 -1.23 % 450 12.7800 12.8000 79 16 212 [+]
CAPITEA 0,6000 17:04 1008 0.61 -1.64 % 9403 0.6000 0.6080 5421 150 90 [+]
CAVATINA 15,7000 13:14 78 15.80 -1.88 % 22 15.7000 15.9500 50 0 2 [+]
CCC 71,2500 17:00 552 68.80 4.63 % 100 71.0500 71.2500 772 433 30 741 [+]
CDPROJEKT 118,5000 17:02 88 119.80 -0.17 % 303 118.5000 118.5500 191 236 27 979 [+]
CDRL 12,4000 12:27 387 12.90 -3.12 % 13 12.4000 12.8000 665 1 8 [+]
CELTIC 3,4700 15:45 1 3.40 0.00 % 36 3.3700 3.4700 349 3 9 [+]
CEZ 148,4000 16:46 100 143.90 3.78 % 13 147.0000 148.6000 100 2 300 [+]
CFI 0,2280 10:45 600 0.23 0.00 % 108 0.2220 0.2280 15583 1 0 [+]
CIGAMES 1,6420 17:00 1000 1.67 -0.73 % 1512 1.6420 1.6580 731 318 527 [+]
CLNPHARMA 15,0000 17:00 214 14.98 0.27 % 5 14.9600 15.0000 397 15 220 [+]
CLOUD 76,4000 15:13 14 76.40 0.26 % 87 74.2000 76.4000 66 0 1 [+]
COALENERG 1,0540 17:00 1 1.04 1.74 % 1578 1.0320 1.0540 59 8 9 [+]
COGNOR 9,4400 17:04 330 9.41 -0.63 % 125 9.4250 9.4400 170 335 3 199 [+]
COLUMBUS 5,1400 16:49 56 5.06 0.39 % 65 5.0800 5.1000 443 15 77 [+]
COMARCH 269,0000 17:00 91 261.00 4.26 % 6 266.0000 269.0000 553 2 485 [+]
COMP 79,2000 16:38 2 79.20 -0.25 % 436 78.4000 79.2000 98 0 24 [+]
COMPERIA 6,7000 16:48 460 6.65 2.29 % 1200 6.6000 6.7000 32 14 92 [+]
COMPREMUM 2,2500 16:47 40 2.23 0.90 % 921 2.1700 2.2600 5700 16 36 [+]
CORMAY 0,5800 17:00 500 0.57 -2.03 % 253 0.5780 0.5800 271 28 16 [+]
CREEPYJAR 611,0000 17:00 2 587.00 2.69 % 1 601.0000 611.0000 18 0 173 [+]
CREOTECH 180,0000 17:00 2 179.00 1.12 % 25 179.0000 180.0000 101 1 246 [+]
CYBERFLKS 107,0000 17:00 12 108.00 0.00 % 193 107.0000 107.5000 274 13 1 349 [+]
CYFRPLSAT 10,1800 17:04 237 10.65 -4.01 % 1960 10.1750 10.1800 1725 1 698 17 668 [+]
DADELO 16,4000 16:15 31 16.25 0.92 % 269 16.4000 16.8000 112 3 48 [+]
DATAWALK 71,5000 17:00 44 70.20 2.44 % 325 71.5000 71.7000 10 36 2 622 [+]
DBENERGY 18,2000 16:24 80 18.20 0.00 % 157 18.2000 18.3000 15 0 3 [+]
DEBICA 77,2000 17:00 15 77.80 -0.26 % 110 77.2000 77.8000 126 2 143 [+]
DECORA 55,4000 17:00 8 56.00 -0.72 % 114 54.8000 55.4000 15 1 53 [+]
DEKPOL 51,0000 17:00 37 51.00 -0.39 % 100 50.6000 51.0000 124 2 124 [+]
DELKO 9,3800 16:49 5 9.30 0.86 % 96 9.3200 9.3800 2645 3 25 [+]
DEVELIA 5,6400 17:00 200 5.55 2.17 % 200 5.6300 5.7000 1516 206 1 162 [+]
DGA 18,9000 16:34 6 19.50 -1.56 % 40 18.6000 18.9000 54 1 27 [+]
DIGITANET 47,5000 17:00 2 46.30 0.85 % 66 47.5000 47.6000 40 3 129 [+]
DINOPL 365,6000 17:02 1 375.80 -2.51 % 266 365.6000 365.7000 1823 212 78 621 [+]
DMGROUP 3,4000 11:38 191 3.44 1.49 % 235 3.3300 3.4000 2172 0 1 [+]
DOMDEV 179,0000 17:00 15 181.00 -0.67 % 14 178.4000 179.0000 9 8 1 391 [+]
DRAGOENT 23,9000 17:00 75 25.30 -2.85 % 3 23.9000 24.7000 100 3 62 [+]
DROZAPOL 4,0300 16:08 25 4.12 -1.47 % 1775 4.0300 4.0700 1619 25 101 [+]
ECHO 4,7000 17:00 497 4.71 -0.21 % 1000 4.6700 4.7200 590 6 27 [+]
EDINVEST 7,2000 16:19 2 7.16 0.56 % 287 7.0400 7.2000 1735 2 12 [+]
ELEKTROTI 22,9000 17:03 187 23.85 -4.98 % 476 22.8500 22.9500 99 63 1 470 [+]
ELKOP 0,5240 17:00 350 0.52 1.55 % 11998 0.5120 0.5240 3000 57 29 [+]
EMC 10,5000 09:12 87 10.50 -1.87 % 37 10.5000 10.9000 11 0 1 [+]
ENEA 9,2700 17:01 177 9.55 -2.78 % 235 9.2650 9.2700 1633 271 2 547 [+]
ENELMED 18,1000 09:00 2 18.10 -2.16 % 10 18.3000 18.5000 84 0 0 [+]
ENERGA 9,7000 17:00 12 9.82 -1.22 % 180 9.6900 9.7000 3086 24 234 [+]
ENERGOINS 2,6500 17:00 438 2.82 -4.68 % 3916 2.6500 2.7000 900 60 162 [+]
ENTER 66,7000 17:00 41 67.50 -1.19 % 59 66.7000 67.0000 37 5 354 [+]
ERBUD 41,2000 17:03 2 42.50 -3.06 % 14 41.0000 41.2000 28 6 263 [+]
ERG 54,5000 11:31 31 54.50 -0.91 % 120 54.0000 54.5000 109 0 2 [+]
ESOTIQ 33,8000 16:04 10 33.80 0.30 % 50 33.4000 33.8000 50 0 17 [+]
ESTAR 1,4600 10:01 14 0.00 0.00 % 1985 1.4600 13.3000 33 0 0 [+]
EUCO 1,1400 16:47 5 1.15 0.00 % 3134 1.1050 1.1400 9 1 1 [+]
EUROCASH 13,4800 17:04 150 13.74 -1.96 % 84 13.4700 13.4800 37 379 5 184 [+]
EUROHOLD 2,3600 12:23 5 0.00 0.00 % 45 2.3200 2.3600 445 0 0 [+]
EUROTEL 41,5000 16:08 23 40.90 1.47 % 60 40.5000 41.5000 18 2 69 [+]
FABRITY 35,6000 17:00 1 35.60 2.59 % 1 35.6000 36.0000 215 4 135 [+]
FASING 12,6000 16:07 142 13.00 -3.08 % 200 12.7000 12.9000 140 5 65 [+]
FEERUM 6,4400 15:55 65 6.42 3.21 % 18 6.2600 6.4400 594 0 1 [+]
FERRO 36,2000 17:00 1 36.00 0.00 % 552 36.2000 36.3000 2505 5 180 [+]
FERRUM 4,9000 17:00 71 5.20 -3.92 % 1930 4.8800 4.9000 3118 65 321 [+]
FMG 102,5000 17:00 1 108.00 -5.53 % 22 99.2000 102.5000 9 0 37 [+]
FON 0,1520 17:00 4752 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
FORTE 22,9000 17:00 79 22.90 0.00 % 200 22.9000 23.2000 91 14 318 [+]
GAMEOPS 29,5000 17:00 168 27.00 -15.23 % 94 29.3000 29.5000 1514 301 8 658 [+]
GAMFACTOR 12,8000 17:00 39 13.35 -4.12 % 51 12.8000 12.9500 170 5 59 [+]
GENOMTEC 13,5000 16:48 48 13.30 1.50 % 3020 13.3000 13.4600 104 22 290 [+]
GETIN 0,5700 17:01 8960 0.54 4.97 % 8481 0.5700 0.5710 9855 1 107 614 [+]
GOBARTO 47,7000 16:16 2 45.00 1.49 % 109 45.8000 47.5000 109 1 37 [+]
GPPI 65,5000 17:00 64 67.50 -2.24 % 10 65.4000 66.0000 6 3 201 [+]
GPW 42,0000 17:00 55 42.30 -0.12 % 367 41.9500 42.1500 1 28 1 170 [+]
GREENX 2,3900 17:03 1000 2.37 1.27 % 10647 2.3900 2.3960 2899 205 488 [+]
GRENEVIA 2,7200 17:00 11 2.78 -2.16 % 12236 2.7200 2.7300 1539 130 358 [+]
GRODNO 11,0000 16:49 20 11.02 0.00 % 50 10.8400 11.0200 200 9 94 [+]
GRUPAAZOTY 23,2800 17:04 100 23.90 -1.52 % 500 23.2800 23.3000 27 101 2 402 [+]
GTC 5,5800 17:00 17 5.52 0.36 % 2 5.4400 5.5800 1272 2 13 [+]
HANDLOWY 111,4000 17:04 20 115.00 -1.94 % 216 111.2000 111.4000 8 21 2 414 [+]
HARPER 6,9400 17:00 1 6.82 1.76 % 1633 6.8500 6.9400 114 4 27 [+]
HELIO 27,0000 17:00 5 27.00 -0.74 % 45 26.4000 27.0000 424 1 24 [+]
HERCULES 0,8800 17:00 19 0.82 5.01 % 1837 0.8460 0.8800 12091 44 39 [+]
HUUUGE 26,4000 17:00 16 26.75 -2.22 % 257 26.4000 26.6000 1200 32 832 [+]
HYDROTOR 31,4000 12:15 49 31.30 1.29 % 19 31.0000 31.4000 51 0 9 [+]
IBSM 101,5000 17:00 2 96.80 5.29 % 1 97.0000 101.5000 19 0 32 [+]
IDMSAPL 0,5600 15:40 1490 0.60 -5.88 % 16062 0.5600 0.5900 2698 16 9 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 21 5.4000 5.3000 1237 0 0 [+]
IFIRMA 22,5000 17:01 32 22.30 1.35 % 50 22.5000 22.8000 25 17 386 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 63100 PKC PKC 26479 0 0 [+]
IIAAV 97,4000 16:39 3 0.00 0.00 % 1 87.7000 103.0000 2 0 0 [+]
IMCOMPANY 9,8400 16:44 2 9.82 0.20 % 2 9.6400 9.8400 276 0 0 [+]
IMMOBILE 3,5800 17:00 1 3.62 -1.10 % 1999 3.5800 3.6300 300 7 26 [+]
IMS 4,3700 13:54 9 4.39 -0.46 % 120 4.3000 4.3500 500 3 12 [+]
INC SA 2,8600 14:54 1300 2.87 1.42 % 116 2.8200 2.8600 2043 2 6 [+]
INGBSK 343,0000 17:00 11 350.00 -0.87 % 5 341.5000 343.0000 38 42 14 326 [+]
INPRO 7,5500 16:15 1 8.00 -3.82 % 500 7.5000 7.9000 400 0 2 [+]
INSTALKRK 43,6000 16:41 22 44.00 -3.11 % 89 43.6000 44.8000 72 0 1 [+]
INTERAOLT 11,5400 17:00 43 0.00 17.76 % 556 11.7000 PKC 3529 0 0 [+]
INTERBUD 2,8500 17:00 255 2.60 14.00 % 22 2.8000 2.8500 1745 40 110 [+]
INTERCARS 527,0000 17:00 1 525.00 0.38 % 30 526.0000 538.0000 4 13 6 806 [+]
INTERSPPL 0,8680 15:21 100 0.87 -1.14 % 1170 0.8540 0.8680 385 4 4 [+]
INTROL 10,6000 16:27 1 10.45 1.92 % 443 10.5000 10.6000 561 2 16 [+]
IPOPEMA 3,5000 15:24 400 3.50 1.45 % 2197 3.4300 3.5000 451 1 5 [+]
IZOLACJA 3,3500 16:04 154 3.65 -1.47 % 46 3.3500 3.3700 510 14 48 [+]
IZOSTAL 2,6700 15:38 3038 2.68 -0.37 % 470 2.6700 2.6800 1000 12 33 [+]
JSW 35,3400 17:04 50 35.72 0.14 % 256 35.3400 35.3600 1940 665 23 711 [+]
JWWINVEST 4,3600 15:57 10 4.31 1.16 % 97 4.2500 4.3600 190 4 16 [+]
KCI 0,8700 15:28 500 0.88 -0.23 % 3784 0.8600 0.8700 1500 33 28 [+]
KERNEL 11,2400 17:00 200 10.90 1.63 % 248 11.0200 11.2400 265 32 362 [+]
KETY 783,5000 17:01 5 803.50 -1.63 % 30 783.0000 783.5000 5 17 13 547 [+]
KGHM 144,5000 17:03 1 143.25 2.37 % 549 144.5000 144.5500 1592 1 016 147 368 [+]
KGL 15,6000 09:00 3 15.60 0.00 % 12 15.0000 15.6000 141 0 0 [+]
KINOPOL 15,2500 16:41 263 15.65 -2.24 % 30 15.2500 15.4500 250 6 98 [+]
KOGENERA 53,4000 17:01 27 56.90 -3.78 % 13 53.4000 54.1000 20 3 157 [+]
KOMPAP 23,0000 13:56 5 23.00 -4.17 % 358 23.0000 24.0000 360 0 0 [+]
KOMPUTRON 4,7800 13:58 569 4.77 2.36 % 5 4.7000 4.7600 5 1 3 [+]
KPPD 52,0000 09:13 9 0.00 0.00 % 25 50.5000 52.0000 16 0 0 [+]
KRAKCHEM 0,3400 11:00 1000 0.34 -2.30 % 3000 0.3400 0.3500 2661 1 0 [+]
KREDYTIN 18,6000 15:47 147 19.65 -0.80 % 3 18.7000 19.3000 84 1 18 [+]
KRKA 524,0000 15:30 13 534.00 -1.50 % 14 524.0000 534.0000 3 0 39 [+]
KRUK 451,8000 17:00 14 457.40 -1.22 % 25 451.4000 451.8000 2 36 16 745 [+]
KRVITAMIN 10,8000 16:01 85 10.80 0.00 % 110 10.8000 10.9000 999 0 2 [+]
KSGAGRO 1,5400 13:40 321 1.50 0.65 % 7 1.5150 1.5400 450 2 3 [+]
LABOPRINT 20,4000 09:28 1 20.40 0.00 % 21 19.9000 20.4000 99 0 0 [+]
LARQ 2,5600 17:00 1 2.46 4.07 % 300 2.4800 2.5600 57 17 41 [+]
LENA 3,7100 15:38 1200 3.80 -1.59 % 1000 3.7100 3.7500 4269 7 26 [+]
LENTEX 6,8800 17:04 120 6.88 -0.86 % 250 6.8600 6.8800 80 6 38 [+]
LESS 0,2450 17:00 23677 0.24 2.08 % 13300 0.2440 0.2450 17563 2 912 770 [+]
LIBET 1,7800 14:15 40 1.90 -2.20 % 83 1.7800 1.8600 773 9 17 [+]
LOKUM 25,8000 16:48 50 26.00 -3.01 % 101 25.2000 25.8000 100 1 24 [+]
LPP 15 920,0000 17:02 1 15,820.00 0.82 % 53 15920.0000 15930.0000 2 5 72 664 [+]
LSISOFT 15,0000 12:36 33 15.00 0.00 % 873 14.5000 14.9000 190 1 8 [+]
LUBAWA 3,8800 17:04 4274 3.81 1.57 % 10200 3.8800 3.8860 1300 477 1 849 [+]
MABION 16,5600 17:00 2 16.68 -0.72 % 81 16.5000 16.5600 158 12 196 [+]
MAKARONPL 17,9500 17:00 7 18.20 -1.91 % 761 17.8500 17.9500 270 14 255 [+]
MANGATA 91,0000 17:00 12 93.00 -0.22 % 213 91.0000 92.6000 135 0 17 [+]
MARVIPOL 9,1800 17:00 1089 9.20 -0.86 % 455 9.1400 9.2000 2172 19 179 [+]
MAXCOM 9,9000 16:41 3 9.96 1.02 % 1 9.9000 10.0000 517 7 66 [+]
MBANK 687,2000 17:00 6 695.40 -1.18 % 26 687.2000 687.6000 389 21 14 534 [+]
MBWS 13,6000 09:01 2 13.60 0.00 % 0 0.0000 13.6000 164 0 0 [+]
MCI 26,9000 17:00 169 26.50 -0.37 % 400 26.4000 26.9000 367 6 155 [+]
MDIENERGIA 1,5250 13:43 1 1.57 0.00 % 583 1.5250 1.5650 100 0 0 [+]
MEDICALG 26,0000 17:00 19 26.14 -0.54 % 1 25.9000 26.0000 659 3 85 [+]
MEDINICE 9,6000 17:00 9 9.50 -0.21 % 13 9.5800 9.6000 96 6 57 [+]
MENNICA 18,3500 17:00 4 18.45 0.82 % 96 18.3500 18.8000 225 2 42 [+]
MERCATOR 42,6500 17:00 1 42.50 1.31 % 429 42.5000 42.6500 22 5 233 [+]
MERCOR 22,7000 17:00 1 23.50 -3.40 % 11 22.4000 22.7000 399 19 432 [+]
MEXPOLSKA 4,0700 13:20 400 4.15 0.25 % 229 4.0700 4.1500 29 2 7 [+]
MFO 34,0000 16:47 1 36.00 -2.58 % 145 33.7000 34.0000 2 3 106 [+]
MILKILAND 0,5800 13:56 521 0.59 0.00 % 479 0.5800 0.5940 43 2 1 [+]
MILLENNIUM 9,5600 17:04 300 9.73 -1.34 % 21106 9.5550 9.5600 1070 1 060 10 343 [+]
MIRACULUM 1,2700 17:00 10 1.26 0.00 % 325 1.2600 1.2700 2890 5 6 [+]
MIRBUD 9,5200 17:02 112 9.73 -1.04 % 338 9.5200 9.5300 660 132 1 277 [+]
MLPGROUP 79,6000 17:00 4 78.00 2.05 % 80 79.6000 80.0000 70 0 38 [+]
MLSYSTEM 40,7500 17:01 11 41.00 -0.61 % 21 40.6000 40.7500 39 7 281 [+]
MOBRUK 327,0000 17:00 8 330.00 -0.91 % 98 327.0000 329.0000 3 3 897 [+]
MOJ 1,7000 11:29 250 0.00 0.00 % 1000 1.6200 1.7000 4750 0 0 [+]
MOL 33,0400 16:01 62 33.46 -0.54 % 80 33.0200 33.1600 20 4 125 [+]
MOLECURE 16,2200 17:03 22 16.60 -1.70 % 6 16.1600 16.2200 500 13 217 [+]
MONNARI 5,3600 17:00 2197 5.34 0.75 % 1020 5.3000 5.3600 303 14 75 [+]
MOSTALPLC 17,6500 17:00 1 17.95 -0.56 % 62 17.4500 17.6500 9 1 14 [+]
MOSTALWAR 7,5000 17:02 295 7.70 -2.60 % 186 7.3400 7.5000 227 13 98 [+]
MOSTALZAB 4,6250 17:00 28 4.80 -3.65 % 972 4.6250 4.6400 1745 54 253 [+]
MOVIEGAMES 26,7000 14:49 1 26.20 1.14 % 100 26.5000 26.6000 1 4 114 [+]
MURAPOL 42,1200 17:00 3 42.40 -0.33 % 1339 42.1200 42.3000 195 7 280 [+]
MUZA 15,4500 17:00 20 15.45 0.00 % 20 15.4000 15.4500 2452 1 19 [+]
MWTRADE 5,8000 16:41 1 5.65 0.00 % 241 5.6500 5.8000 226 0 0 [+]
NANOGROUP 1,0350 16:21 100 1.04 -0.48 % 240 1.0300 1.0350 933 86 89 [+]
NEUCA 898,0000 17:00 2 898.00 1.01 % 23 897.0000 898.0000 3 0 285 [+]
NEWAG 21,3000 17:00 1 21.20 0.47 % 2088 21.3000 21.7000 100 2 41 [+]
NOVAVISGR 2,4600 17:00 565 2.50 -1.60 % 1101 2.4600 2.5000 2042 14 35 [+]
NOVITA 108,0000 15:33 9 108.50 0.00 % 5 107.0000 108.0000 4 0 4 [+]
NTCAPITAL 0,6900 16:31 214 0.69 0.00 % 50 0.6700 0.6900 29168 1 1 [+]
NTTSYSTEM 6,6800 14:55 4 6.52 3.73 % 10 6.5600 6.6800 250 6 43 [+]
ODLEWNIE 10,4000 16:47 38 10.45 -0.95 % 303 10.4000 10.4500 580 1 15 [+]
OEX 52,0000 16:04 5 52.00 0.00 % 40 51.0000 52.0000 154 0 11 [+]
ONDE 14,1400 17:01 68 14.44 -0.56 % 140 14.1200 14.1400 252 10 149 [+]
ONESANO 1,3500 17:00 140 1.36 1.12 % 355 1.3200 1.3500 249 2 2 [+]
OPONEOPL 56,6000 17:00 1 57.00 0.00 % 89 56.0000 56.6000 585 19 1 098 [+]
OPTEAM 5,7200 17:00 2 5.70 0.35 % 33 5.6400 5.7200 926 2 13 [+]
ORANGEPL 7,9360 17:02 71 8.21 -3.17 % 5003 7.9360 7.9440 3716 1 148 9 197 [+]
ORCOGROUP 2,2200 09:00 100 0.00 0.00 % 158 2.2200 2.3600 449 0 0 [+]
OTLOG 28,9000 17:00 19 30.75 -5.25 % 481 28.9000 29.4500 3 4 109 [+]
OTMUCHOW 4,7800 16:45 2 4.78 -0.42 % 300 4.7200 4.7800 419 0 0 [+]
OVOSTAR 70,0000 09:00 1 70.00 -1.41 % 100 63.6000 70.0000 12 0 0 [+]
PAMAPOL 2,7200 16:20 45 2.73 -0.37 % 1421 2.7200 2.7500 550 2 6 [+]
PANOVA 16,6500 17:00 148 17.50 -3.76 % 400 16.6000 16.6500 2 5 83 [+]
PASSUS 26,8000 16:41 4 27.40 -0.74 % 134 26.8000 27.0000 202 0 7 [+]
PATENTUS 3,7650 17:00 3000 3.90 -2.46 % 3301 3.7650 3.7700 330 35 135 [+]
PCCEXOL 2,7900 17:00 240 2.84 -1.59 % 198 2.7900 2.8400 720 46 130 [+]
PCCROKITA 101,6000 17:00 2 102.00 0.00 % 61 101.2000 101.6000 31 2 245 [+]
PCFGROUP 19,0200 16:49 40 19.10 -0.21 % 2697 19.0200 19.1600 606 3 58 [+]
PEKABEX 23,4000 16:48 1 23.50 -0.43 % 10 23.1000 23.4000 1596 3 79 [+]
PEKAO 180,4500 17:04 100 184.80 -1.39 % 16 180.4000 180.4500 4363 638 116 513 [+]
PEPCO 19,1000 17:01 10 18.98 1.46 % 555 19.0950 19.1000 17531 2 280 43 673 [+]
PEPEES 1,1400 16:34 420 1.13 0.88 % 174 1.1300 1.1400 7580 7 8 [+]
PGE 6,3700 17:04 33 6.62 -2.00 % 6967 6.3700 6.3720 5000 4 593 29 762 [+]
PGFGROUP 0,4800 15:57 43 0.48 -1.64 % 140 0.4640 0.4790 2148 3 1 [+]
PHARMENA 7,2000 17:00 2 7.24 -0.55 % 322 7.1400 7.2000 595 14 99 [+]
PHN 11,8000 16:19 112 11.95 0.43 % 38 11.8000 11.9000 990 23 269 [+]
PHOTON 7,7000 17:00 100 7.60 1.32 % 500 7.6000 7.7000 56 24 184 [+]
PKNORLEN 67,8500 17:04 400 68.30 -0.51 % 472 67.8500 67.8600 500 2 710 183 253 [+]
PKOBP 57,8000 17:01 50 58.90 -0.69 % 16539 57.8000 57.8200 1348 1 758 102 724 [+]
PKPCARGO 12,3200 17:02 749 12.76 -3.45 % 2146 12.3200 12.4800 720 149 1 876 [+]
PLAYWAY 294,5000 17:00 2 300.00 -2.16 % 2 293.0000 294.5000 5 3 859 [+]
PLAZACNTR 2,9000 17:00 810 2.99 -3.01 % 878 2.9000 2.9400 346 34 99 [+]
POINTGROUP 3,6000 16:47 436 3.66 -1.64 % 1648 3.6000 3.6600 2341 0 2 [+]
POLENERGIA 67,4000 17:00 30 68.00 -0.88 % 70 67.4000 68.4000 320 3 185 [+]
POLICE 11,1500 16:40 6 11.55 -3.46 % 93 11.1000 11.1500 303 4 49 [+]
POLIMEXMS 3,8880 17:00 439 4.00 -3.48 % 748 3.8880 3.8900 2419 674 2 667 [+]
POLWAX 1,8400 13:53 99 1.86 -0.81 % 51 1.8150 1.8400 195 5 9 [+]
PRAGMAINK 4,7000 16:20 5 4.70 0.00 % 70 4.5000 4.7000 32 0 1 [+]
PROCHEM 33,0000 17:00 4 32.80 1.23 % 200 32.4000 33.0000 81 1 26 [+]
PROJPRZEM 21,6000 14:20 22 22.90 -2.26 % 50 21.6000 22.3000 1827 0 9 [+]
PROTEKTOR 2,0200 17:00 20 2.04 -0.98 % 8 2.0200 2.0300 2441 11 23 [+]
PULAWY 58,6000 16:43 42 60.00 -0.68 % 8 58.6000 59.4000 88 0 13 [+]
PURE 8,3000 17:00 112 8.10 3.75 % 34 8.2000 8.3000 487 30 250 [+]
PZU 48,5800 17:02 58 49.98 -2.72 % 20369 48.5800 48.7000 8777 956 46 984 [+]
QUERCUS 6,5200 17:01 93 6.58 -1.21 % 265 6.5200 6.5600 542 15 98 [+]
RAEN 0,6240 16:49 2 0.66 -5.17 % 2050 0.6200 0.6300 7700 57 36 [+]
RAFAKO 1,0000 17:00 563 1.00 0.70 % 50 0.9920 1.0000 91603 289 287 [+]
RAFAMET 15,7000 10:42 5 15.90 -1.26 % 5 15.7000 16.0000 10 0 0 [+]
RAINBOW 76,0000 17:01 24 75.10 2.01 % 4 75.6000 76.0000 189 31 2 363 [+]
RANKPROGR 3,8500 17:00 137 3.72 3.22 % 250 3.8200 3.8500 1711 27 100 [+]
RAWLPLUG 14,8000 16:02 4 14.50 0.68 % 600 14.5000 14.7000 1 1 13 [+]
REDAN 0,3180 11:47 5 0.32 0.00 % 2200 0.2930 0.3180 1785 0 0 [+]
RELPOL 6,5600 17:00 400 6.66 0.00 % 507 6.5600 6.6800 543 13 86 [+]
REMAK 15,9000 17:00 7 15.90 0.32 % 102 15.4000 15.9000 371 0 3 [+]
RESBUD 0,6160 17:04 100 0.60 3.01 % 74 0.6000 0.6160 1902 84 51 [+]
ROPCZYCE 30,5000 13:51 10 30.50 0.00 % 39 30.4000 30.5000 36 0 1 [+]
RYVU 54,6000 17:00 55 54.70 -0.18 % 272 54.6000 54.8000 95 3 173 [+]
SANOK 24,3000 16:49 202 24.35 0.62 % 332 24.3000 24.4500 200 9 220 [+]
SANPL 551,8000 17:02 5 560.00 -1.36 % 3761 551.8000 552.0000 90 50 27 902 [+]
SANTANDER 18,9120 16:46 256 19.33 -0.44 % 600 18.7020 19.3200 48 1 13 [+]
SANWIL 1,6600 16:41 1221 1.66 -0.60 % 8012 1.6400 1.6600 3495 26 43 [+]
SATIS 0,4960 14:30 10 0.50 -0.20 % 24683 0.4800 0.4960 90 0 0 [+]
SCPFL 188,2000 17:00 1 190.20 -0.95 % 10 187.2000 188.2000 84 1 148 [+]
SECOGROUP 33,4000 16:36 1 0.00 0.00 % 6 32.2000 33.2000 102 0 0 [+]
SEKO 13,9500 17:03 50 13.90 2.95 % 103 13.9500 14.0000 532 2 21 [+]
SELENAFM 33,1000 14:38 51 33.20 -0.30 % 22 33.0000 33.1000 449 2 58 [+]
SELVITA 71,8000 17:00 17 69.20 3.76 % 60 71.1000 71.8000 52 9 637 [+]
SERINUS 3,0800 17:00 1 3.02 2.33 % 269 3.0200 3.0900 3706 11 33 [+]
SFINKS 0,7350 17:00 119 0.73 -2.52 % 1900 0.7210 0.7350 7881 35 25 [+]
SILVANO 5,1000 16:26 1790 5.00 2.00 % 1630 5.1000 5.2800 187 9 44 [+]
SIMFABRIC 3,7000 17:00 67 3.78 -1.86 % 10 3.6750 3.7000 258 8 29 [+]
SKARBIEC 24,8000 17:00 3 23.80 0.00 % 1 24.0000 24.8000 175 1 22 [+]
SKYLINE 1,6000 14:45 1 0.00 0.31 % 5895 1.5000 1.6000 5507 0 0 [+]
SNIEZKA 85,0000 16:41 1 86.00 -1.16 % 5 85.0000 85.6000 1 0 12 [+]
SONEL 14,3500 17:00 1 14.40 -0.35 % 35 14.2500 14.3500 308 1 9 [+]
SOPHARMA 13,4000 17:00 100 13.95 -4.29 % 810 13.3000 13.4000 100 1 15 [+]
SPYROSOFT 429,0000 15:23 1 430.00 0.00 % 2 430.0000 433.0000 5 0 64 [+]
STALEXP 3,5100 17:01 110 3.53 1.30 % 2160 3.4900 3.5100 890 348 1 224 [+]
STALPROD 227,5000 17:00 3 228.50 -0.44 % 57 227.5000 228.5000 5 1 301 [+]
STALPROFI 8,8600 17:00 340 8.78 1.14 % 3 8.7800 8.8600 1919 15 134 [+]
STAPORKOW 2,6200 13:48 1000 2.52 2.34 % 3238 2.5200 2.6200 2900 2 6 [+]
SUNEX 9,9900 17:00 186 10.00 -0.30 % 1424 9.9900 10.0400 49 20 198 [+]
SYGNITY 64,0000 17:00 47 65.60 -2.74 % 1098 63.8000 64.8000 1 3 214 [+]
SYNEKTIK 128,8000 17:01 10 128.60 0.16 % 354 128.8000 129.0000 2 28 3 687 [+]
SYNTHAVERSE 4,4000 17:00 1000 4.22 4.27 % 1600 4.4000 4.4300 1400 388 1 710 [+]
TALEX 16,0000 11:13 220 17.40 -8.05 % 131 16.1000 17.4000 210 0 5 [+]
TARCZYNSKI 50,4000 12:21 3 50.00 1.20 % 4 49.9000 50.4000 33 0 1 [+]
TATRY MOUNTAIN 127,0000 17:00 1 0.00 0.00 % 25 120.0000 125.0000 25 0 0 [+]
TAURONPE 2,9310 17:02 6 3.08 -4.37 % 215962 2.9310 2.9320 8 4 600 13 772 [+]
TERMOREX 0,6600 12:40 2000 0.00 -4.35 % 500 0.6650 0.6900 865 0 0 [+]
TESGAS 2,9500 14:49 500 2.98 -1.01 % 682 2.9400 2.9700 1000 1 3 [+]
TEXT 92,6000 17:04 11 96.20 -2.32 % 25 92.6000 92.9000 34 37 3 450 [+]
TORPOL 34,2000 17:02 48 35.00 -2.29 % 171 34.1500 34.2000 385 46 1 586 [+]
TOWERINV 4,4000 09:44 198 4.40 0.00 % 301 4.3800 4.4000 1866 1 3 [+]
TOYA 7,3800 17:00 164 7.43 -0.67 % 1732 7.3000 7.3800 4435 171 1 265 [+]
TRAKCJA 2,5900 17:00 317 2.59 -0.77 % 140 2.5400 2.5900 4021 86 221 [+]
TRANSPOL 3,6400 14:29 11 3.64 0.00 % 1000 3.6100 3.6400 3163 1 4 [+]
TSGAMES 96,1000 17:03 68 96.00 1.05 % 616 96.0500 96.5000 50 22 2 136 [+]
ULMA 75,0000 14:14 18 75.00 0.00 % 28 73.5000 75.0000 445 0 22 [+]
ULTGAMES 11,2000 17:00 10 10.85 1.82 % 257 10.9000 11.2500 437 2 20 [+]
UNIBEP 10,2500 16:45 1 10.20 0.49 % 1122 10.0000 10.2500 711 3 29 [+]
UNICREDIT 146,3000 14:36 15 145.80 -0.44 % 14 108.0200 280.0000 2 1 90 [+]
UNIMOT 136,0000 17:00 3 136.60 -0.44 % 64 135.6000 136.0000 280 3 430 [+]
URTESTE 108,0000 13:42 7 106.00 1.89 % 75 105.0000 108.0000 38 0 10 [+]
VERCOM 116,0000 17:00 70 116.50 -0.43 % 9 115.0000 116.0000 11 1 146 [+]
VIGOSYS 536,0000 17:00 57 540.00 0.00 % 25 536.0000 540.0000 138 0 204 [+]
VINDEXUS 11,3000 17:04 125 11.50 -1.31 % 75 11.3000 11.3500 522 5 56 [+]
VIVID 0,5800 16:35 20 0.58 1.40 % 19 0.5780 0.5800 18188 5 3 [+]
VOTUM 46,5500 17:00 200 47.10 -1.17 % 334 46.5000 46.5500 60 13 622 [+]
VOXEL 90,6000 17:00 11 89.00 1.80 % 1 89.8000 90.6000 11 6 567 [+]
VRGSA 3,5100 17:03 4987 3.29 6.69 % 7084 3.5100 3.5200 870 159 547 [+]
WARIMPEX 3,7800 16:41 31 3.76 -0.53 % 469 3.7800 3.8200 4976 1 5 [+]
WASKO 1,6100 16:20 10 1.62 -0.31 % 90 1.5900 1.6100 480 2 3 [+]
WAWEL 658,0000 17:00 1 656.00 -0.60 % 1 656.0000 658.0000 40 0 47 [+]
WIELTON 8,4400 17:00 32 8.74 -2.88 % 252 8.4400 8.4600 100 12 104 [+]
WIKANA 7,0000 16:44 112 7.05 -1.41 % 711 6.9500 7.0000 214 1 5 [+]
WIRTUALNA 120,4000 17:01 13 121.40 -3.68 % 32 120.2000 120.4000 50 2 207 [+]
WITTCHEN 28,2000 16:49 19 28.35 0.89 % 385 28.0000 28.2000 853 9 257 [+]
WOJAS 8,1600 16:47 200 8.18 0.25 % 800 8.1600 8.1800 1571 2 18 [+]
XPLUS 1,7900 16:06 2814 1.81 0.00 % 130 1.7700 1.8300 500 6 11 [+]
XTB 58,4800 17:04 43 57.32 2.70 % 273 58.4400 58.4800 1797 334 19 429 [+]
XTPL 141,6000 17:00 47 142.00 -0.14 % 10 140.2000 141.6000 778 3 481 [+]
ZAMET 1,5900 17:00 298 1.56 0.00 % 85 1.5550 1.5900 2202 16 24 [+]
ZEPAK 19,5400 17:00 5 20.00 -0.71 % 105 19.5400 19.5600 71 9 181 [+]
ZREMB 3,9600 17:00 345 3.94 0.38 % 84 3.9600 3.9800 2438 8 33 [+]
ZUE 11,7500 16:23 10 11.70 0.00 % 5 11.6500 11.7000 300 10 117 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG82864.7-0.75%17:09
WIG202446.2-0.90%17:09
WIG20 Fut2429.0-1.26%17:04
WIG20USD606.5-2.20%17:15
mWIG406236.2-0.48%17:09
sWIG8024298.5-0.29%17:09
 Notowania Świat
Dow37983.2-1.24%22:03
Nasdaq16175.1-1.62%22:00
Nikkei39523.6+0.21%8:15
DAX17904.2-0.28%17:32
Ropa WTI85.5+0.53%22:59
Złoto2343.1-1.24%22:00
 Notowania Waluty
EUR/PLN4.28797+0.65%22:00
CHF/PLN4.40950+1.02%22:00
USD/PLN4.03073+1.49%22:00
EUR/USD1.06382-0.82%22:00
GBP/USD1.24465-0.86%22:00
USD/JPY153.240+0.02%22:00
Forum
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]
» Prośba o aktualizację MERIT... [2][MEI]
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