Załóż konto | Przypomnij hasło
Zapraszamy do typowania wyników Euro 2024! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wynikiGiełda 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 3,1600 16:47 1 3.17 -1.10 % 292 3.1400 3.1450 292 8 24 [+]
11B 642,0000 17:00 2 650.00 -0.93 % 140 641.0000 644.0000 16 2 1 382 [+]
3RGAMES 0,3110 17:00 1055 0.31 -0.64 % 6945 0.3110 0.3290 350 116 38 [+]
ABPL 104,0000 17:00 167 100.50 3.48 % 51 104.0000 104.5000 233 1 96 [+]
ACAUTOGAZ 27,8000 17:00 4 27.20 2.21 % 98 27.5000 27.8000 757 1 29 [+]
ACTION 20,8000 17:00 1 20.50 1.22 % 15 20.7500 20.8000 55 8 176 [+]
ADIUVO 0,4100 17:00 48 0.43 -5.53 % 4963 0.4050 0.4100 14719 98 40 [+]
AGORA 11,2600 17:00 3 11.40 -1.23 % 800 11.1200 11.2600 238 16 181 [+]
AGROTON 3,7500 16:23 200 3.78 -4.34 % 28 3.7300 3.7500 687 7 27 [+]
AIGAMES 1,3750 16:40 8 1.30 5.77 % 1258 1.3300 1.3750 392 1 2 [+]
AILLERON 17,4000 16:48 10 17.28 0.69 % 85 17.2600 17.4000 755 1 11 [+]
AIRWAY 0,2500 17:00 4167 0.25 0.40 % 15833 0.2500 0.2510 4125 265 66 [+]
ALIOR 99,9000 17:01 25 97.38 2.27 % 20 99.8600 99.9000 387 402 39 885 [+]
ALLEGRO 37,5950 17:02 5 37.62 -0.07 % 35 37.4750 37.5950 2460 2 146 80 654 [+]
ALTA 2,7800 17:00 225 2.76 0.36 % 2718 2.7800 2.8000 3755 34 95 [+]
ALTUSTFI 2,8300 14:13 2 2.95 -4.07 % 5 2.8600 2.8900 3002 33 97 [+]
AMBRA 27,2000 17:00 6 27.45 0.00 % 45 27.1000 27.2000 61 6 165 [+]
AMICA 69,7000 17:00 30 71.00 -0.99 % 15 69.6000 69.7000 289 4 264 [+]
AMREST 25,1000 17:00 176 25.25 -0.59 % 487 25.1000 25.3000 60 42 1 062 [+]
ANSWEAR 22,9000 16:48 263 23.10 -0.87 % 1 22.7500 23.0000 100 4 99 [+]
APATOR 16,7600 17:00 16 16.76 0.12 % 495 16.7400 16.7600 1334 4 71 [+]
APLISENS 21,1000 16:37 65 21.50 -0.94 % 356 21.0000 21.1000 1138 4 76 [+]
APSENERGY 2,4000 16:35 1 2.40 -0.41 % 997 2.3600 2.4000 2584 1 1 [+]
ARCHICOM 36,0000 17:00 6 34.50 2.86 % 61 34.6000 36.0000 1348 1 33 [+]
ARCTIC 24,0000 17:00 71 23.86 -0.41 % 400 23.8800 24.0000 3181 37 872 [+]
ARTIFEX 22,8000 17:00 5 23.60 -3.39 % 585 22.8000 23.0000 509 14 315 [+]
ASBIS 24,2400 17:02 100 24.30 -0.25 % 246 24.2200 24.2400 777 79 1 921 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 2223 0.2260 0.1200 1800 0 0 [+]
ASSECOBS 62,2000 17:00 9 62.00 0.97 % 423 62.0000 62.2000 74 2 129 [+]
ASSECOPOL 79,0000 17:00 34 81.00 -2.47 % 316 79.0000 79.1500 202 68 5 424 [+]
ASSECOSEE 51,0000 17:00 500 49.90 2.00 % 10 50.2000 51.0000 250 15 734 [+]
ASTARTA 29,1000 17:00 4 29.85 -1.02 % 40 29.1000 29.5500 20 5 137 [+]
ATAL 60,6000 17:02 50 60.00 1.17 % 51 60.1000 60.6000 3471 12 740 [+]
ATENDE 3,0000 16:49 200 2.99 1.35 % 900 2.9800 3.0000 3551 10 29 [+]
ATLANTAPL 17,6000 16:48 150 0.00 0.00 % 37 17.5000 17.6000 500 0 0 [+]
ATLANTIS 2,7000 17:00 1 2.71 0.00 % 7160 2.6600 2.7000 88 0 1 [+]
ATMGRUPA 4,4600 16:41 45 4.26 3.72 % 353 4.4300 4.4600 979 36 158 [+]
ATREM 12,4500 17:00 39 12.40 0.00 % 209 12.3000 12.4500 494 0 6 [+]
AUTOPARTN 24,1000 17:00 206 24.15 -1.23 % 6002 24.0500 24.1000 50 34 823 [+]
BBIDEVNFI 4,2900 17:00 62 4.18 2.14 % 1153 4.1500 4.2900 86 2 8 [+]
BEDZIN 30,1500 17:00 11 29.90 -0.17 % 23 30.1000 30.1500 72 1 44 [+]
BENEFIT 2 900,0000 17:00 3 2,880.00 0.35 % 2 2880.0000 2900.0000 40 2 5 493 [+]
BEST 21,4000 17:00 1 20.60 2.88 % 400 20.6000 21.4000 250 0 7 [+]
BETACOM 6,0000 09:01 50 6.00 3.45 % 165 5.6500 5.8000 1400 0 0 [+]
BIGCHEESE 22,3500 16:37 69 22.50 -0.67 % 120 22.2000 22.3500 340 2 45 [+]
BIOCELTIX 65,5000 17:00 500 64.30 0.92 % 20 65.0000 65.5000 200 8 492 [+]
BIOMAXIMA 15,4500 17:00 10 15.50 -1.59 % 1 15.4000 15.4500 375 3 40 [+]
BIOTON 3,4700 17:01 89 3.49 -0.43 % 1000 3.4600 3.4700 704 26 90 [+]
BLOOBER 22,8500 15:26 60 23.00 -0.65 % 20 22.6000 22.8000 100 4 92 [+]
BNPPL 100,5000 17:00 10 102.50 -1.47 % 299 100.5000 102.0000 529 10 1 016 [+]
BOGDANKA 29,9400 17:00 80 30.20 -0.20 % 120 29.9400 30.0800 93 36 1 079 [+]
BOOMBIT 10,5500 15:28 137 10.80 -2.31 % 20 10.6500 10.7000 5 12 124 [+]
BORYSZEW 5,6000 17:00 271 5.56 -0.53 % 180400 5.5400 5.6000 1420 39 217 [+]
BOS 14,6000 17:00 7 14.20 3.18 % 196 14.4000 14.6000 36 28 406 [+]
BOWIM 6,7000 16:35 200 6.76 -1.18 % 7 6.6900 6.7000 900 11 76 [+]
BRAND24 46,9000 17:00 15 47.00 -0.21 % 646 46.9000 47.0000 352 8 375 [+]
BUDIMEX 695,5000 17:00 2 703.00 -1.90 % 131 695.5000 699.0000 54 13 8 999 [+]
BUMECH 12,6800 17:02 84 12.80 0.16 % 343 12.6800 12.7000 301 9 119 [+]
CAPITEA 0,5640 15:30 600 0.55 2.92 % 2250 0.5580 0.5640 2398 783 446 [+]
CAVATINA 14,6000 11:31 4 14.60 -1.02 % 46 14.6000 14.7000 17 0 0 [+]
CCC 123,0000 17:01 248 134.10 -9.02 % 1288 123.0000 123.9000 1471 355 44 476 [+]
CDPROJEKT 143,8000 17:02 28 143.00 0.45 % 33 143.7000 143.8000 2297 371 53 500 [+]
CDRL 14,5000 09:00 2 14.50 0.00 % 70 14.1000 14.5000 383 0 0 [+]
CELTIC 3,7900 16:06 1 3.78 -1.56 % 451 3.6500 3.7900 927 2 7 [+]
CEZ 161,5000 16:46 2 159.00 1.57 % 25 159.0000 161.7000 1 0 79 [+]
CFI 0,2260 16:25 60 0.22 -0.88 % 57 0.2220 0.2270 1132 19 4 [+]
CIGAMES 1,7270 17:00 404 1.71 1.59 % 1060 1.7180 1.7270 4596 212 362 [+]
CLNPHARMA 15,6400 17:00 100 15.40 1.16 % 150 15.5000 15.6400 297 53 814 [+]
CLOUD 76,0000 16:35 1 77.00 0.00 % 10 74.8000 77.0000 241 0 6 [+]
COALENERG 1,1000 15:07 7 1.12 -1.26 % 33 1.0920 1.1000 993 7 8 [+]
COGNOR 8,3850 16:49 223 8.50 -0.77 % 16255 8.3800 8.4400 430 39 330 [+]
COLUMBUS 5,1000 16:48 52 4.97 3.03 % 3344 5.0100 5.1000 275 43 214 [+]
COMARCH 286,0000 17:00 7 282.50 -0.87 % 91 285.5000 286.0000 163 1 333 [+]
COMP 100,5000 17:04 30 100.00 0.70 % 220 100.5000 101.0000 91 2 177 [+]
COMPERIA 5,8000 09:00 400 5.80 0.00 % 1450 5.6000 5.8000 2780 0 2 [+]
COMPREMUM 2,0200 16:37 734 2.07 -0.49 % 1318 1.9950 2.0200 566 15 29 [+]
CORMAY 0,5560 17:01 1000 0.55 -0.71 % 400 0.5540 0.5560 15840 86 47 [+]
CREEPYJAR 496,0000 17:00 4 499.50 -0.80 % 1 496.0000 500.0000 243 0 15 [+]
CREOTECH 193,5000 17:00 5 192.00 2.93 % 4 190.0000 193.5000 61 0 94 [+]
CYBERFLKS 125,0000 17:00 15 126.50 -0.40 % 257 123.5000 125.0000 11 3 367 [+]
CYFRPLSAT 12,1800 17:02 222 12.35 -1.46 % 4 12.1700 12.1800 3832 598 7 306 [+]
DADELO 19,7000 15:49 11 18.80 4.79 % 900 19.6000 19.7000 99 2 44 [+]
DATAWALK 65,1000 17:02 10 64.00 0.93 % 118 65.1000 65.2000 150 11 742 [+]
DBENERGY 12,9000 17:00 5 13.70 -5.84 % 33 12.9000 13.2000 10 2 22 [+]
DEBICA 94,6000 17:00 2 93.80 0.85 % 1 94.4000 94.6000 86 6 582 [+]
DECORA 63,8000 17:00 1 66.80 -4.20 % 40 63.8000 66.6000 400 2 116 [+]
DEKPOL 62,4000 16:47 25 62.20 -0.64 % 175 62.4000 62.6000 56 1 60 [+]
DELKO 8,3800 16:11 162 8.34 0.48 % 80 8.3600 8.4000 1254 1 9 [+]
DEVELIA 5,6000 17:02 2593 5.70 -1.41 % 1953 5.5900 5.6600 1489 80 450 [+]
DGA 19,9000 16:46 4 19.80 0.00 % 50 19.0000 19.9000 482 1 28 [+]
DIGITANET 47,4000 17:00 66 46.90 0.85 % 123 47.1000 47.4000 358 3 141 [+]
DINOPL 416,1000 17:00 5 414.10 0.43 % 987 416.1000 416.2000 111 187 77 549 [+]
DMGROUP 3,5000 17:00 2 3.52 0.00 % 202 3.4600 3.5000 8896 3 11 [+]
DOMDEV 176,6000 17:00 7 177.80 0.46 % 69 176.6000 178.2000 2 11 1 949 [+]
DRAGOENT 23,3000 16:45 1 23.70 -1.69 % 100 22.6000 23.3000 63 0 10 [+]
DROZAPOL 4,0000 16:22 529 4.08 -2.44 % 1171 4.0000 4.0700 1200 1 6 [+]
ECHO 4,8500 17:00 40 4.88 1.46 % 2337 4.7400 4.8500 960 8 38 [+]
EDINVEST 6,6200 16:02 5 6.62 0.00 % 129 6.5600 6.6200 364 0 0 [+]
ELEKTROTI 34,8000 17:01 220 34.20 2.05 % 111 34.5000 34.8000 260 48 1 681 [+]
ELKOP 0,5420 14:19 22 0.54 0.37 % 60 0.5260 0.5400 3450 28 15 [+]
EMC 10,7000 17:00 2 10.70 0.00 % 315 10.1000 10.7000 104 0 0 [+]
ENEA 9,4150 17:00 35 9.62 -1.77 % 1336 9.4150 9.4350 287 301 2 856 [+]
ENELMED 19,0000 09:01 1 19.00 -2.06 % 200 17.4000 19.0000 132 0 0 [+]
ENERGA 10,5600 17:00 111 10.40 1.15 % 120 10.5000 10.5600 2239 80 850 [+]
ENERGOINS 2,6500 16:47 500 2.45 6.85 % 1700 2.5900 2.6500 1442 120 316 [+]
ENTER 67,2000 17:00 8 68.90 -1.90 % 90 67.2000 68.1000 33 2 119 [+]
ERBUD 40,3000 17:00 2 40.20 0.25 % 386 40.2000 40.3000 48 4 144 [+]
ERG 52,0000 16:28 10 0.00 0.00 % 180 50.0000 51.5000 107 0 0 [+]
ESOTIQ 42,6000 13:06 1 42.80 0.00 % 590 42.0000 42.5000 21 2 71 [+]
ESTAR 1,4600 10:01 14 0.00 0.00 % 1985 1.4600 13.3000 33 0 0 [+]
EUCO 1,1150 11:30 5 1.15 0.00 % 3220 1.0250 1.1050 259 2 3 [+]
EUROCASH 13,2000 17:01 200 13.06 1.23 % 2300 13.2000 13.2100 58 167 2 200 [+]
EUROHOLD 2,5200 09:18 4 2.52 0.00 % 215 2.3200 2.5200 254 0 0 [+]
EUROTEL 37,0000 16:48 18 37.20 0.00 % 51 36.6000 37.0000 82 7 243 [+]
FABRITY 34,0000 17:00 41 35.30 -2.86 % 2 34.0000 34.3000 19 2 69 [+]
FASING 13,7000 17:00 5 13.40 0.00 % 1169 13.2000 13.7000 44 0 1 [+]
FEERUM 6,6400 09:02 10 6.60 0.61 % 2 6.5400 6.6000 5800 0 2 [+]
FERRO 38,7000 17:00 12 38.70 -0.26 % 167 38.1000 38.7000 28 1 52 [+]
FERRUM 4,3000 16:49 760 4.26 0.94 % 740 4.3000 4.3200 111 2 8 [+]
FMG 102,0000 10:13 1 101.00 2.00 % 5 99.0000 101.0000 17 0 0 [+]
FON 5,0600 16:49 7 5.12 -0.78 % 6 5.0600 5.0800 303 2 9 [+]
FORTE 21,9000 17:00 6 22.00 0.00 % 1 21.6000 21.9000 52 0 5 [+]
GAMEOPS 23,8000 17:00 1 24.90 -3.05 % 50 23.1500 23.8000 162 2 52 [+]
GAMFACTOR 11,9500 16:21 73 11.90 0.42 % 168 11.7500 11.9500 42 3 33 [+]
GENOMTEC 10,6800 17:00 16892 10.70 -1.84 % 500 10.4000 10.6800 1000 154 1 592 [+]
GETIN 0,4600 17:00 99 0.46 -0.22 % 10728 0.4585 0.4600 5988 43 20 [+]
GOBARTO 43,4000 11:23 100 42.80 0.93 % 12 42.8000 43.2000 840 0 5 [+]
GPPI 63,7000 17:00 40 63.00 -1.09 % 31 63.2000 63.7000 125 4 240 [+]
GPW 47,7000 17:04 12 48.15 -0.93 % 100 47.5500 47.7000 274 50 2 406 [+]
GREENX 2,4060 17:03 46 2.41 -0.25 % 2452 2.4060 2.4300 4342 224 544 [+]
GRENEVIA 2,5000 17:00 196 2.50 0.00 % 10340 2.4850 2.5000 24799 26 65 [+]
GRODNO 10,5000 17:00 174 10.52 -0.57 % 3776 10.5000 10.5200 98 102 1 065 [+]
GRUPAAZOTY 20,8800 17:04 478 21.32 -2.06 % 223 20.8600 20.9000 1000 173 3 636 [+]
GTC 5,3400 17:00 495 5.36 2.69 % 5 5.1800 5.3400 2580 3 13 [+]
HANDLOWY 109,0000 17:03 50 108.60 0.74 % 222 108.8000 109.0000 670 111 12 058 [+]
HARPER 5,6900 17:00 1 5.69 0.00 % 373 5.5800 5.6900 43 0 1 [+]
HELIO 25,2000 13:41 83 25.20 0.00 % 1 25.0000 25.2000 527 1 30 [+]
HERCULES 0,8120 17:00 100 0.80 1.50 % 709 0.8020 0.8120 10111 21 17 [+]
HUUUGE 23,3000 17:00 23 23.95 -2.71 % 266 23.3000 23.6500 100 23 535 [+]
HYDROTOR 31,4000 13:04 4 31.40 0.00 % 75 31.0000 31.4000 65 0 0 [+]
IBSM 88,8000 10:33 1 91.00 0.45 % 5 87.0000 88.8000 89 0 0 [+]
IDMSAPL 0,5750 16:32 170 0.57 0.88 % 140 0.5750 0.5950 4595 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 10 PKC PKC 2366 0 0 [+]
IFIRMA 23,4000 16:14 2 23.00 3.54 % 5430 23.3000 23.4000 114 4 98 [+]
IIAAV 99,3000 12:02 10 99.30 -0.20 % 1 87.7000 108.0000 10 0 1 [+]
IMCOMPANY 10,5000 14:14 10 10.55 0.48 % 6 10.5000 10.7500 2 1 13 [+]
IMMOBILE 2,4200 15:59 395 2.43 -0.41 % 1605 2.4200 2.4300 100 24 58 [+]
IMS 4,3800 17:00 500 4.38 -0.23 % 4981 4.3000 4.3800 1195 5 22 [+]
INC SA 2,3500 14:37 1404 2.50 -5.62 % 5 2.3600 2.4000 68 15 36 [+]
INGBSK 300,0000 17:00 9 298.00 1.69 % 11 298.0000 300.0000 114 7 2 232 [+]
INPRO 7,9500 16:02 130 7.95 0.00 % 8 7.9000 7.9500 1317 0 1 [+]
INSTALKRK 47,9000 14:37 4 47.60 1.05 % 91 47.6000 48.0000 1506 1 33 [+]
INTERAOLT 11,5400 17:00 43 0.00 17.76 % 120 0.5000 PKC 5461 0 0 [+]
INTERBUD 2,7000 17:00 30 2.70 1.89 % 5117 2.6200 2.7000 853 20 54 [+]
INTERCARS 547,0000 17:00 19 542.00 0.92 % 19 541.0000 547.0000 53 2 1 182 [+]
INTERSPPL 0,8160 14:17 55 0.81 0.00 % 50 0.8000 0.8120 3593 7 5 [+]
INTROL 9,5000 16:26 3 9.66 -1.66 % 68 9.5000 9.6400 1721 2 22 [+]
IPOPEMA 3,1200 17:00 1 3.12 0.97 % 389 3.1200 3.1500 3751 2 6 [+]
IZOLACJA 3,3100 09:00 2 3.31 0.00 % 500 3.2600 3.3100 971 0 0 [+]
IZOSTAL 2,7800 15:51 69 2.79 -0.36 % 20 2.7600 2.7800 8124 8 22 [+]
JRHOLDING 7,7000 16:49 10 7.62 -1.03 % 1187 7.4400 7.7000 177 3 23 [+]
JSW 29,6000 17:00 55 30.00 -0.70 % 428 29.6000 29.6200 242 240 7 142 [+]
JWWINVEST 3,1800 16:20 44 3.11 1.92 % 197 3.0900 3.1800 56 2 6 [+]
KCI 0,8400 15:08 2 0.84 0.72 % 1995 0.8300 0.8400 9944 6 5 [+]
KERNEL 12,3800 17:00 1 12.30 0.65 % 87 12.2200 12.3800 742 6 73 [+]
KETY 891,5000 17:00 3 908.00 -1.65 % 56 891.5000 896.5000 8 14 12 965 [+]
KGHM 150,9500 17:02 20 151.80 -0.66 % 490 150.9500 151.0000 4516 577 87 236 [+]
KGL 15,3000 15:29 1 15.60 -1.29 % 153 14.7000 15.3000 19 0 4 [+]
KINOPOL 17,7000 16:46 1 17.75 0.57 % 1100 17.5500 17.7500 148 1 20 [+]
KOGENERA 46,7000 17:00 99 47.50 -1.68 % 3 46.6500 46.7000 51 7 348 [+]
KOMPAP 28,0000 13:37 38 28.00 0.00 % 300 28.0000 28.2000 194 0 4 [+]
KOMPUTRON 5,0700 17:00 20 5.12 -3.24 % 3 5.0100 5.0700 304 24 122 [+]
KPPD 47,4000 15:43 1 0.00 0.00 % 27 45.8000 47.4000 37 0 0 [+]
KREDYTIN 20,8000 15:15 2 20.90 -0.48 % 103 19.2000 20.8000 96 2 50 [+]
KRKA 588,0000 13:58 1 598.00 -1.01 % 16 582.0000 592.0000 35 0 77 [+]
KRUK 452,0000 17:00 1 466.00 -2.88 % 175 452.0000 452.2000 23 16 7 138 [+]
KRVITAMIN 11,7500 15:56 2 11.30 4.44 % 112 11.5000 11.7500 67 2 19 [+]
KSGAGRO 2,2400 17:03 230 2.10 13.42 % 170 2.2400 2.2500 544 70 148 [+]
LABOPRINT 17,9000 16:34 1 17.90 0.00 % 20 17.7000 17.9000 3 0 0 [+]
LARQ 2,0800 11:27 100 2.14 0.97 % 1011 2.0000 2.0600 487 0 0 [+]
LENA 3,6200 16:32 3 3.61 -1.90 % 60 3.6200 3.6400 6 2 6 [+]
LENTEX 6,4800 13:46 67 6.54 -0.31 % 300 6.3800 6.4600 3 15 95 [+]
LESS 0,2350 17:01 1878 0.23 4.44 % 5822 0.2350 0.2360 200 187 43 [+]
LIBET 1,5300 13:09 32 1.59 -3.16 % 157 1.5200 1.5400 32 0 1 [+]
LOKUM 26,8000 17:00 2 26.80 0.00 % 219 26.4000 26.8000 27 1 33 [+]
LPP 16 880,0000 17:04 1 17,160.00 -1.34 % 1 16880.0000 16900.0000 1 2 41 343 [+]
LSISOFT 14,2000 14:54 5 14.00 0.00 % 358 14.1000 14.2000 95 1 21 [+]
LUBAWA 4,1200 17:04 910 4.23 -2.65 % 1409 4.1120 4.1200 1090 416 1 735 [+]
MABION 16,9800 17:00 42 16.80 1.56 % 100 16.9200 16.9800 956 10 176 [+]
MAKARONPL 20,0000 17:00 22 20.40 -2.44 % 134 19.8500 20.0000 78 13 265 [+]
MANGATA 95,0000 17:00 2 95.20 -0.21 % 1 94.2000 95.0000 174 0 12 [+]
MARVIPOL 7,1600 16:42 5 7.16 0.56 % 202 7.1000 7.1600 495 6 39 [+]
MAXCOM 11,4000 17:00 1 11.40 0.00 % 34 11.1500 11.4000 99 1 6 [+]
MBANK 623,2000 17:00 45 619.40 0.13 % 6 623.0000 623.2000 166 13 8 183 [+]
MBWS 13,3000 09:02 100 13.30 -5.34 % 97 13.3000 14.7000 107 0 1 [+]
MCI 26,5000 17:03 49 26.10 1.15 % 2171 26.5000 26.6000 638 2 45 [+]
MDIENERGIA 1,5300 16:47 170 1.54 -1.29 % 100 1.4700 1.5300 1322 4 6 [+]
MEDICALG 27,4000 17:00 139 27.00 2.24 % 21 27.1000 27.4000 797 8 204 [+]
MEDINICE 7,6000 16:30 1 7.52 -0.65 % 77 7.5200 7.6000 149 2 13 [+]
MENNICA 20,5000 17:00 16 20.20 1.49 % 5 20.3000 20.5000 59 1 18 [+]
MERCATOR 44,0000 16:36 16 43.90 0.00 % 2 43.7000 44.1000 135 2 67 [+]
MERCOR 24,8000 16:18 35 24.40 0.40 % 2 24.6000 24.8000 2634 2 60 [+]
MEXPOLSKA 4,1600 17:00 2 4.38 -5.45 % 170 4.1200 4.1600 246 3 11 [+]
MFO 32,1000 16:47 1 32.00 0.31 % 76 32.1000 32.5000 152 1 45 [+]
MILKILAND 1,3000 17:02 107 1.28 7.00 % 8440 1.2950 1.3000 8046 331 404 [+]
MILLENNIUM 8,9050 17:03 140 8.52 4.52 % 150 8.9050 8.9100 4062 1 926 17 053 [+]
MIRACULUM 1,1300 16:40 500 1.14 0.00 % 565 1.1000 1.1300 3047 60 67 [+]
MIRBUD 14,3600 17:01 455 14.40 0.42 % 1000 14.3600 14.4000 5530 369 5 291 [+]
MLPGROUP 83,0000 17:00 4 83.80 -0.95 % 49 81.0000 83.0000 15 0 32 [+]
MLSYSTEM 40,4000 17:04 49 40.25 0.12 % 111 40.2500 40.4000 78 4 158 [+]
MOBRUK 317,0000 17:00 2 313.00 1.28 % 19 317.0000 317.5000 656 1 460 [+]
MOJ 1,6800 16:15 150 1.68 0.00 % 8195 1.6800 1.7000 4700 3 5 [+]
MOL 31,0400 16:48 3 31.26 -0.70 % 42 30.9400 31.0400 589 2 55 [+]
MOLECURE 13,9000 17:00 100 14.02 -1.00 % 100 13.8800 13.9000 771 4 52 [+]
MONNARI 6,9000 17:00 200 6.70 2.37 % 3055 6.8600 6.9000 2762 16 108 [+]
MOSTALPLC 14,2500 16:12 1 14.25 1.42 % 886 14.0500 14.2500 107 0 0 [+]
MOSTALWAR 6,8400 15:20 17 6.78 1.18 % 344 6.7200 6.8000 111 2 16 [+]
MOSTALZAB 4,2300 17:00 1746 4.18 1.56 % 100 4.2200 4.2300 511 31 132 [+]
MOVIEGAMES 29,9500 17:00 30 30.80 -2.76 % 1 29.8000 29.9500 275 43 1 270 [+]
MURAPOL 37,8400 17:00 13 37.80 0.21 % 9 37.8400 38.1400 30 14 535 [+]
MUZA 13,8000 17:00 10 13.50 0.00 % 532 13.4500 13.8000 584 0 4 [+]
MWTRADE 5,5500 16:31 1 5.35 3.74 % 1206 5.3500 5.5500 999 1 6 [+]
NANOGROUP 1,5800 17:00 966 1.54 3.27 % 4296 1.5450 1.5800 11034 213 331 [+]
NEUCA 927,0000 17:00 14 928.00 -0.11 % 21 920.0000 927.0000 5 0 133 [+]
NEWAG 31,1000 17:00 38 30.00 5.42 % 1562 31.1000 31.7000 181 24 736 [+]
NOVAVISGR 2,2600 16:48 745 2.32 -3.83 % 3006 2.2500 2.2600 1304 31 72 [+]
NOVITA 117,0000 10:52 1 117.00 0.43 % 20 115.0000 116.0000 85 0 1 [+]
NTCAPITAL 0,6940 15:46 1850 0.68 0.00 % 4200 0.6440 0.6940 4480 2 2 [+]
NTTSYSTEM 7,7400 16:49 1 7.76 -0.26 % 100 7.6000 7.7400 553 3 21 [+]
ODLEWNIE 10,3500 16:44 850 10.30 0.00 % 300 10.3500 10.6000 2675 6 63 [+]
OEX 53,6000 15:55 50 53.40 0.37 % 3369 53.6000 53.8000 230 1 33 [+]
ONDE 13,9600 17:00 11 14.08 -1.13 % 215 13.9600 14.0000 474 19 274 [+]
ONESANO 1,2300 10:19 1984 1.23 0.00 % 20 1.2100 1.2300 16 4 5 [+]
OPONEOPL 76,2000 17:00 10 80.20 -4.75 % 155 76.2000 77.8000 171 2 164 [+]
OPTEAM 5,2000 13:44 5 5.22 -3.35 % 50 5.0400 5.2000 132 4 21 [+]
ORANGEPL 7,6540 17:01 2942 7.83 -2.25 % 28694 7.6540 7.6560 349 2 045 15 830 [+]
ORCOGROUP 2,2400 09:05 1000 0.00 0.00 % 1843 2.2400 2.3800 620 0 0 [+]
OTLOG 30,0000 17:00 166 29.90 0.67 % 47 29.3000 30.0000 384 4 133 [+]
OTMUCHOW 7,7000 16:49 1 7.75 0.00 % 24 7.6000 7.7000 606 3 26 [+]
OVOSTAR 69,6000 16:44 17 0.00 0.00 % 10 69.2000 70.0000 30 0 0 [+]
PAMAPOL 2,6000 16:07 198 2.56 -0.76 % 12 2.5600 2.6000 402 5 13 [+]
PANOVA 16,2000 16:37 33 16.00 1.25 % 49 16.0000 16.2000 317 0 2 [+]
PASSUS 36,0000 15:55 7 37.00 -1.37 % 24 36.1000 37.4000 15 1 28 [+]
PATENTUS 5,4500 17:00 24 5.48 1.68 % 389 5.4000 5.4500 2326 14 75 [+]
PCCEXOL 2,7350 16:06 90 2.72 0.74 % 2752 2.7300 2.7350 910 4 11 [+]
PCCROKITA 91,7000 17:00 2 91.60 -0.11 % 100 91.1000 91.7000 121 1 63 [+]
PCFGROUP 19,1000 17:00 4 19.22 -0.73 % 3265 19.0000 19.1000 206 2 45 [+]
PEKABEX 26,8000 17:00 6 26.40 0.75 % 224 26.4000 26.8000 807 0 8 [+]
PEKAO 164,7500 17:01 178 164.00 0.30 % 1016 164.7000 164.7500 3775 770 127 028 [+]
PEPCO 22,2500 17:00 203 22.32 -0.45 % 1138 22.2000 22.2500 505 1 068 23 901 [+]
PEPEES 1,0200 13:25 502 1.03 -0.97 % 5601 1.0200 1.0300 1000 3 3 [+]
PGE 6,9060 17:02 214 6.99 -0.78 % 1000 6.9060 6.9080 1884 1 644 11 438 [+]
PGFGROUP 0,4000 16:10 5889 0.42 -3.85 % 4200 0.3970 0.4090 1897 16 7 [+]
PHARMENA 6,0200 15:04 2 6.02 0.00 % 222 5.9600 6.0200 463 2 10 [+]
PHN 11,3500 17:00 2 11.35 0.00 % 200 11.1500 11.3500 658 0 2 [+]
PHOTON 7,4400 17:00 100 7.40 0.54 % 100 7.4200 7.4400 1285 13 95 [+]
PKNORLEN 67,6800 17:04 70 67.18 0.74 % 25 67.6800 67.6900 1454 2 477 167 755 [+]
PKOBP 62,5200 17:01 4 61.46 1.69 % 100 62.3000 62.5200 13968 3 330 207 684 [+]
PKPCARGO 15,9000 17:01 50 16.20 -1.73 % 120 15.8800 15.9000 303 80 1 280 [+]
PLAYWAY 340,0000 17:00 3 340.50 0.00 % 215 340.0000 344.0000 10 1 507 [+]
PLAZACNTR 2,8500 16:00 189 2.78 2.52 % 2796 2.7200 2.8300 1392 21 57 [+]
POINTGROUP 3,3800 12:06 4 3.38 2.42 % 51 3.2800 3.3800 4490 1 3 [+]
POLENERGIA 64,8000 17:00 5 64.60 2.21 % 450 64.4000 64.8000 35 10 652 [+]
POLICE 11,0500 17:00 4 11.05 -2.21 % 90 11.0500 11.2500 12 0 0 [+]
POLIMEXMS 3,3600 17:00 387 3.35 -0.30 % 3850 3.3580 3.3600 13088 176 593 [+]
POLWAX 1,8050 16:45 82 1.85 -2.96 % 1018 1.8050 1.8550 2693 9 16 [+]
PRAGMAINK 4,7000 09:49 5 4.70 0.21 % 20 4.5800 4.6500 200 0 0 [+]
PROCHEM 32,4000 14:56 5 31.40 2.53 % 1 32.0000 32.4000 78 0 14 [+]
PROJPRZEM 16,4000 17:02 61 16.50 -0.61 % 26 16.3000 16.4000 242 2 39 [+]
PROTEKTOR 1,7200 16:23 85 1.72 2.99 % 34 1.7150 1.7250 1050 7 12 [+]
PULAWY 58,0000 17:00 1 55.80 3.57 % 1 56.8000 58.0000 283 3 152 [+]
PURE 8,3500 17:00 4 8.14 1.09 % 314 8.1700 8.3500 537 13 106 [+]
PZU 50,7200 17:00 27 50.30 1.24 % 2956 50.7000 50.7200 127 1 056 53 315 [+]
QUERCUS 6,2000 17:00 12 6.16 -0.32 % 5 6.1000 6.2000 8 14 88 [+]
RAEN 0,6100 15:31 498 0.62 -1.93 % 3556 0.6000 0.6160 950 8 5 [+]
RAFAKO 0,9400 17:04 260 0.94 1.08 % 5550 0.9280 0.9400 7095 71 67 [+]
RAFAMET 14,8000 09:49 1 0.00 0.00 % 5 14.6000 15.2000 30 0 0 [+]
RAINBOW 113,0000 17:04 8 117.20 -1.40 % 42 113.0000 113.4000 380 34 3 888 [+]
RANKPROGR 7,1800 17:03 100 6.42 10.80 % 70 7.0600 7.1800 4056 225 1 552 [+]
RAWLPLUG 14,1000 17:00 410 14.05 0.36 % 311 14.0500 14.1000 777 1 15 [+]
REDAN 0,2490 14:09 4509 0.25 0.40 % 2999 0.2350 0.2490 8622 5 1 [+]
RELPOL 5,7000 17:00 1 5.72 0.00 % 408 5.6200 5.7000 1962 8 45 [+]
REMAK 15,8000 16:45 180 16.00 -1.25 % 500 15.8000 15.9500 70 1 19 [+]
RENDER 130,5000 15:20 3 134.00 -2.61 % 1 130.5000 132.5000 3 0 13 [+]
RESBUD 0,5020 17:00 50 0.51 -0.79 % 4000 0.4820 0.5060 3397 1 1 [+]
ROPCZYCE 28,5000 15:40 6 28.10 0.35 % 10 28.2000 28.5000 94 0 13 [+]
RYVU 50,9000 17:00 6 51.60 -0.59 % 1 50.8000 50.9000 436 1 56 [+]
SANOK 20,1000 17:00 16 20.10 0.25 % 3 20.0500 20.1000 280 1 25 [+]
SANPL 534,0000 17:00 14 527.40 1.21 % 164 533.8000 534.0000 157 51 27 376 [+]
SANTANDER 18,6900 17:00 24 18.97 -1.48 % 276 18.6900 18.9900 400 0 5 [+]
SANWIL 1,7450 17:00 95 1.75 0.29 % 3272 1.7000 1.7450 2100 4 7 [+]
SATIS 0,4400 15:42 896 0.44 -1.79 % 6138 0.4400 0.4480 100 126 56 [+]
SCPFL 167,0000 17:01 8 169.00 -0.36 % 1 166.4000 167.0000 8 0 66 [+]
SECOGROUP 33,0000 09:10 3 0.00 0.00 % 80 32.2000 33.0000 287 0 0 [+]
SEKO 11,7000 17:00 1 11.35 2.63 % 365 11.6000 11.7000 32 2 24 [+]
SELENAFM 36,1000 13:59 14 36.10 1.69 % 18 35.5000 36.1000 264 1 30 [+]
SELVITA 67,3000 17:00 25 66.90 1.05 % 10 66.1000 67.3000 306 2 133 [+]
SERINUS 3,0700 17:00 1 3.09 -0.65 % 2600 3.0300 3.0700 982 23 71 [+]
SFINKS 0,6620 17:00 1 0.66 -1.05 % 4630 0.6620 0.6690 3680 26 17 [+]
SILVANO 4,5100 16:45 36 4.51 -2.80 % 196 4.5100 4.6800 212 0 0 [+]
SIMFABRIC 3,1000 16:02 5 3.12 -0.80 % 51 3.0200 3.0800 478 3 10 [+]
SKARBIEC 24,2000 14:34 4 24.30 -1.22 % 435 23.8000 24.1000 39 0 7 [+]
SKYLINE 1,6000 14:00 1999 0.00 0.00 % 1 1.6000 1.6300 999 0 0 [+]
SNIEZKA 89,4000 17:00 4 89.80 0.68 % 130 88.2000 89.4000 52 0 36 [+]
SONEL 18,0000 15:42 61 18.10 -0.28 % 179 17.7000 17.9000 45 0 4 [+]
SOPHARMA 13,1000 14:20 130 0.00 0.00 % 42 13.2000 13.3000 213 0 0 [+]
SPYROSOFT 412,0000 17:00 65 408.00 0.98 % 5 402.0000 415.0000 1 0 67 [+]
STALEXP 2,7200 17:00 978 2.75 -0.55 % 3878 2.7200 2.7500 25 77 211 [+]
STALPROD 213,0000 17:00 1 213.00 0.00 % 37 212.5000 213.0000 201 1 231 [+]
STALPROFI 9,3200 17:02 100 9.30 0.22 % 2084 9.3000 9.3200 861 5 44 [+]
STAPORKOW 2,3200 16:38 1500 0.00 0.00 % 4045 2.3000 2.3200 55 0 0 [+]
SUNEX 10,4000 17:00 200 10.56 -2.44 % 502 10.3200 10.4000 1372 22 226 [+]
SYGNITY 62,4000 15:09 20 62.40 -0.64 % 1 62.4000 63.0000 50 0 28 [+]
SYNEKTIK 132,6000 17:04 13 134.00 -1.04 % 16 132.6000 133.0000 2 24 3 253 [+]
SYNTHAVERSE 5,0400 17:00 121 5.13 -1.75 % 995 5.0300 5.0400 459 35 179 [+]
TALEX 16,8000 12:08 1 16.20 3.70 % 970 16.2000 16.8000 80 0 0 [+]
TARCZYNSKI 113,5000 16:13 76 111.00 2.25 % 22 112.0000 115.0000 51 0 44 [+]
TATRY MOUNTAIN 121,0000 09:00 1 0.00 0.00 % 30 101.0000 118.0000 2 0 0 [+]
TAURONPE 3,9100 17:03 3868 3.96 -1.26 % 4748 3.9100 3.9130 500 1 884 7 411 [+]
TERMOREX 0,7000 09:32 20 0.70 -1.41 % 500 0.6900 0.7000 900 0 0 [+]
TESGAS 3,1800 16:43 1 3.19 -0.31 % 406 3.1300 3.1800 1040 1 2 [+]
TEXT 78,7000 17:01 67 79.90 -1.01 % 35 78.6000 78.9000 200 30 2 366 [+]
TORPOL 36,3000 17:00 9 37.00 -1.76 % 300 36.3000 36.6500 90 11 423 [+]
TOWERINV 7,3500 17:00 59 7.75 -5.16 % 2600 PKC 7.5500 570 55 414 [+]
TOYA 8,2800 17:00 35 8.17 0.98 % 205 8.2100 8.2800 1042 31 254 [+]
TRAKCJA 2,3000 17:02 600 2.29 2.22 % 3000 2.2800 2.3000 2623 50 113 [+]
TRANSPOL 3,4300 15:12 1100 3.50 -0.87 % 152 3.4100 3.4800 2874 12 40 [+]
TSGAMES 84,5500 17:00 45 84.50 0.18 % 3 84.0000 84.5500 54 24 1 971 [+]
ULMA 73,0000 09:02 1 73.00 0.00 % 1 70.0000 73.0000 250 0 0 [+]
ULTGAMES 11,2000 17:00 1 11.15 -1.32 % 1433 10.9000 11.2000 161 2 17 [+]
UNIBEP 9,3800 16:31 3 9.34 0.43 % 217 9.3400 9.3800 348 3 30 [+]
UNICREDIT 149,6000 12:14 8 150.72 -0.70 % 1 139.2400 151.2400 9 0 3 [+]
UNIMOT 134,6000 17:00 2 132.20 2.75 % 36 133.4000 134.6000 510 2 261 [+]
URTESTE 88,0000 17:00 1 87.60 0.00 % 21 86.0000 88.0000 86 0 4 [+]
VERCOM 135,5000 17:00 2 134.00 0.74 % 28 133.5000 135.5000 148 1 119 [+]
VIGOSYS 576,0000 17:02 2 570.00 1.05 % 25 576.0000 580.0000 58 0 231 [+]
VINDEXUS 9,6000 17:00 3 9.74 -1.23 % 332 9.6000 9.8200 128 2 23 [+]
VIVID 0,5000 16:47 420 0.50 -3.85 % 100 0.4980 0.5000 19540 0 0 [+]
VOTUM 33,6000 17:00 39 34.70 -2.33 % 61 33.6000 33.7000 294 22 749 [+]
VOXEL 93,2000 17:00 2 93.20 -1.06 % 28 92.8000 93.6000 2243 1 119 [+]
VRGSA 3,4000 17:00 133 3.40 0.59 % 30 3.3600 3.4000 8398 526 1 769 [+]
WARIMPEX 3,6900 15:59 63 3.69 0.00 % 140 3.5700 3.6900 549 5 17 [+]
WASKO 1,7100 17:00 161 1.78 -3.93 % 639 1.7100 1.7550 695 28 49 [+]
WAWEL 704,0000 17:00 11 692.00 2.92 % 22 704.0000 712.0000 1 0 74 [+]
WIELTON 7,0000 17:00 12 7.06 -0.85 % 1402 6.9800 7.0000 166 14 96 [+]
WIKANA 7,0000 17:00 1 7.00 -1.41 % 1340 6.8000 7.0000 2371 0 2 [+]
WIRTUALNA 106,4000 17:00 11 107.20 0.38 % 12 105.8000 106.8000 99 2 251 [+]
WITTCHEN 32,0500 17:00 12 32.35 -0.47 % 330 32.0500 32.2500 174 18 581 [+]
WOODPCKR 8,8000 17:00 40 8.35 8.24 % 20 8.7800 8.8000 1046 7 57 [+]
XPLUS 1,3750 13:06 120 0.00 0.00 % 100 1.3450 1.3800 180 0 0 [+]
XTB 71,1000 17:00 37 71.60 -0.50 % 104 71.0400 71.1000 2374 145 10 355 [+]
XTPL 125,4000 17:00 11 128.00 -0.48 % 37 125.4000 128.0000 10 0 40 [+]
ZAMET 1,4300 17:01 2000 1.46 -1.38 % 350 1.4300 1.4400 11465 719 1 028 [+]
ZEPAK 18,9000 17:00 19 18.82 1.07 % 27 18.7400 18.9200 3 11 215 [+]
ZREMB 4,4100 17:00 358 4.44 1.38 % 200 4.3100 4.4100 1642 25 110 [+]
ZUE 10,8000 17:00 45 10.70 0.00 % 102 10.6500 10.8000 752 8 82 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG87972.8+0.12%17:09
WIG202547.2+0.19%17:09
WIG20 Fut2537.0+0.28%17:04
WIG20USD633.9-0.15%17:15
mWIG406466.1-0.69%17:09
sWIG8025156.9+0.36%17:09
 Notowania Świat
S&P5005457.2+0.17%19:28
Nasdaq17661.9+0.94%19:28
Nikkei39173.2+0.95%8:15
DAX18162.5-0.89%17:31
Ropa WTI81.0-0.75%19:28
Złoto2319.1-0.66%19:28
 Notowania Waluty
EUR/PLN4.30058+0.21%19:28
CHF/PLN4.48643+0.19%19:28
USD/PLN4.01500+0.42%19:28
EUR/USD1.07113-0.21%19:28
GBP/USD1.268690.00%19:28
USD/JPY159.681+0.04%19:28
Forum
» conajbardziej oplacasiue... [1][IFI]
» witam [1]
» sprzedaż wycofanego ALUMETALu [9][CNT]
» Gra - dywidendy 2014 [2]
» Zbiorczy temat z prośbą o... [8]
» Dywidendy 2023 [0]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
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