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 2,4000 09:26 208 2.40 -1.23 % 640 2.3900 2.4000 268 1 3 [+]
11B 148,4000 09:40 2 150.00 -0.40 % 10 148.5000 148.9000 31 1 117 [+]
3RGAMES 0,7000 09:01 500 0.68 1.45 % 100 0.6920 0.6960 1000 1 1 [+]
4MASS 4,1950 09:46 100 4.19 0.12 % 291 4.1800 4.2000 1010 2 10 [+]
ABPL 130,8000 09:45 16 131.80 0.15 % 19 130.8000 131.8000 60 0 23 [+]
ACAUTOGAZ 21,8000 09:44 1 21.80 0.46 % 250 21.7000 21.8000 18 0 0 [+]
ACTION 29,4000 09:34 5 29.10 -0.34 % 5 29.3000 29.3500 5 0 3 [+]
ADIUVO 0,5640 09:00 20 0.55 0.00 % 987 0.5540 0.5640 978 0 0 [+]
AGORA 8,3800 09:39 200 8.50 -0.48 % 150 8.4000 8.4800 1643 0 2 [+]
AGROTON 5,4000 09:14 75 5.37 0.56 % 795 5.2800 5.4000 513 1 7 [+]
AIGAMES 0,8220 09:15 1 0.82 -0.24 % 100 0.7860 0.8220 88 0 0 [+]
AILLERON 17,3000 09:37 327 17.00 1.65 % 51 17.0000 17.2800 36 1 23 [+]
AIRWAY 0,2975 09:00 219 0.30 -1.49 % 300 0.2980 0.3010 219 4 1 [+]
ALIOR 119,3500 09:47 30 118.50 1.53 % 62 119.3000 119.4000 98 22 2 638 [+]
ALLEGRO 29,0450 09:47 12 28.98 0.87 % 124 29.0450 29.0500 1040 306 8 858 [+]
ALTA 1,6450 09:24 4 1.58 4.11 % 4987 1.5800 1.6450 974 0 0 [+]
ALTUSTFI 3,1400 09:48 200 2.92 8.65 % 5205 3.1200 3.1400 1998 418 1 280 [+]
AMBRA 18,0600 09:39 108 18.06 -0.22 % 192 18.0600 18.0800 120 1 14 [+]
AMICA 50,9000 09:46 1 51.60 -0.39 % 1 50.8000 50.9000 146 2 108 [+]
AMREST 9,7200 09:47 62 9.74 -0.41 % 1451 9.7100 9.7700 576 20 195 [+]
ANSWEAR 18,9000 09:44 2 19.20 4.88 % 1 18.3200 18.9000 52 2 42 [+]
APATOR 24,0500 09:47 23 24.00 0.42 % 2 24.0000 24.0500 770 0 11 [+]
APLISENS 18,5000 09:20 1 18.45 0.27 % 90 18.2500 18.5000 1271 0 0 [+]
APSENERGY 3,9900 09:47 125 4.00 -2.68 % 900 3.9600 3.9900 58 5 21 [+]
ARCHICOM 53,4000 09:00 90 53.60 -0.37 % 87 53.0000 53.6000 36 0 6 [+]
ARCTIC 6,2300 09:43 1 6.23 0.00 % 13 6.2000 6.2300 699 7 46 [+]
ARLEN 29,3500 09:43 1 29.35 -0.17 % 373 29.3500 29.5500 9 0 5 [+]
ARTIFEX 23,1000 09:47 147 23.15 -0.22 % 163 23.0000 23.3000 669 2 53 [+]
ASBIS 68,2000 09:46 1 66.85 2.10 % 625 68.1000 68.2000 216 25 1 673 [+]
ASMGROUP 0,2390 09:20 150 0.24 0.00 % 265 0.2350 0.2390 2009 0 0 [+]
ASSECOBS 89,2000 09:47 26 89.80 -1.76 % 49 89.2000 90.4000 177 0 35 [+]
ASSECOPOL 177,5000 09:47 1 178.25 0.03 % 29 177.2500 177.5000 52 18 3 208 [+]
ASSECOSEE 58,6000 09:46 3 58.50 -0.68 % 317 58.2000 58.6000 32 0 24 [+]
ASTARTA 55,5000 09:44 40 55.80 0.73 % 100 55.4000 55.6000 300 1 61 [+]
ATAL 62,2000 09:36 1 63.00 -1.27 % 50 62.2000 62.7000 55 0 3 [+]
ATENDE 3,3300 09:27 3 3.33 -0.60 % 569 3.3400 3.4000 3333 0 1 [+]
ATLANTAPL 18,2500 09:39 2 18.45 0.00 % 475 18.0000 18.2500 236 0 0 [+]
ATMGRUPA 4,1900 09:28 1 4.20 0.72 % 100 4.1800 4.1900 1154 1 4 [+]
ATREM 61,3000 09:47 5 60.30 2.17 % 423 61.3000 61.7000 200 3 175 [+]
AUTOPARTN 21,8000 09:46 20 21.70 0.69 % 62 21.8000 21.9000 345 3 64 [+]
BBIDEVNFI 5,4400 09:43 100 5.44 0.37 % 629 5.4200 5.4400 200 0 1 [+]
BENEFIT 4 018,0000 09:47 1 4,026.00 -0.50 % 1 4014.0000 4018.0000 4 0 344 [+]
BEST 28,0000 09:31 63 28.00 0.00 % 3 27.8000 28.0000 207 0 2 [+]
BETACOM 5,7000 09:44 1 5.66 -3.06 % 700 5.4000 5.7400 385 2 10 [+]
BIGCHEESE 4,7800 09:46 10 4.80 -0.42 % 880 4.7000 4.7800 290 1 4 [+]
BIOCELTIX 81,4000 09:46 13 81.70 -0.37 % 120 81.3000 81.4000 2 0 5 [+]
BIOMAXIMA 11,0800 09:16 1 11.30 -1.95 % 51 11.0800 11.2600 147 0 4 [+]
BIOTON 4,2300 09:02 34 4.23 0.71 % 10 4.1700 4.2200 625 0 0 [+]
BLOOBER 25,1000 09:47 1 25.20 -0.59 % 101 25.0500 25.2000 60 1 26 [+]
BNPPL 145,4000 09:46 9 147.00 1.11 % 84 145.0000 145.8000 87 1 99 [+]
BOGDANKA 23,5000 09:47 1 23.80 -1.26 % 3817 23.4000 23.5000 514 27 630 [+]
BOOMBIT 6,0600 09:00 1 6.06 0.00 % 215 6.0200 6.0600 1424 0 1 [+]
BORYSZEW 4,7850 09:44 1 4.80 0.31 % 566 4.7700 4.7850 982 3 16 [+]
BOS 10,1000 09:37 10 10.12 -0.20 % 249 10.0800 10.1000 510 3 29 [+]
BOWIM 7,8400 09:29 127 7.70 1.29 % 1070 7.7800 7.8400 263 4 31 [+]
BUDIMEX 651,2000 09:47 2 656.40 -0.70 % 5 650.2000 651.4000 35 2 1 052 [+]
BUMECH 19,9300 09:48 1 20.10 -0.65 % 105 19.8800 19.9300 100 11 228 [+]
CAPITAL 3,0600 09:47 726 3.16 -3.16 % 7238 3.0400 3.0600 4974 109 333 [+]
CAPITEA 0,4990 09:35 36 0.50 0.81 % 35 0.4900 0.4990 5114 72 35 [+]
CAPTORTX 78,0000 09:45 10 78.00 0.52 % 26 78.0000 79.0000 300 0 10 [+]
CASPAR 4,9400 09:27 2 4.96 -0.40 % 1700 4.7600 4.9600 79 0 0 [+]
CAVATINA 13,6000 09:25 90 13.55 0.37 % 323 13.5500 13.6500 26 0 3 [+]
CDPROJEKT 256,0000 09:48 29 259.80 0.20 % 71 255.8000 256.0000 129 17 4 422 [+]
CDRL 8,5000 09:00 1 8.50 -2.30 % 514 8.4000 8.5000 443 0 0 [+]
CELTIC 1,5300 09:44 1 1.60 -4.38 % 149 1.5300 1.6000 4704 0 0 [+]
CEZ 212,8000 09:00 1 214.20 -1.30 % 500 212.8000 214.2000 500 0 3 [+]
CIGAMES 3,0350 09:43 170 3.02 0.17 % 1527 3.0250 3.0350 294 15 45 [+]
CLNPHARMA 20,9500 09:42 2 20.95 0.00 % 1 20.8000 20.9000 99 0 3 [+]
CLOUD 66,0000 09:47 11 63.60 1.54 % 50 64.2000 66.0000 34 0 11 [+]
COALENERG 2,3500 09:07 15 2.35 0.17 % 65 2.3320 2.3420 1125 0 1 [+]
COGNOR 4,9800 09:46 30 5.00 2.26 % 1261 4.9540 4.9800 431 15 73 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 1258 PKC PKC 14539 0 0 [+]
COMP 58,0000 09:08 5 58.50 -0.51 % 265 58.0000 58.4000 125 0 3 [+]
COMPERIA 4,8000 09:02 204 4.62 0.00 % 908 4.6200 4.8000 1600 0 1 [+]
COMPREMUM 1,0700 09:35 1607 1.11 -3.60 % 5205 1.0700 1.1000 5000 18 20 [+]
CORMAY 0,5580 09:27 17 0.56 -0.36 % 3059 0.5440 0.5580 3233 2 1 [+]
CREEPYJAR 542,0000 09:45 1 582.00 -4.24 % 29 542.0000 548.0000 39 4 2 182 [+]
CREOTECH 679,0000 09:47 1 670.00 1.80 % 30 675.0000 679.0000 121 3 1 853 [+]
CYBERFLKS 178,0000 09:47 10 179.80 0.62 % 14 177.4000 177.9000 9 1 229 [+]
CYFRPLSAT 16,7400 09:47 1 16.60 1.00 % 546 16.7200 16.7450 105 113 1 885 [+]
DADELO 69,9000 09:42 1 68.20 0.00 % 18 69.2000 69.9000 18 1 38 [+]
DATAWALK 118,8000 09:48 3 123.80 -3.88 % 56 118.2000 118.8000 25 9 1 058 [+]
DBENERGY 9,5000 09:00 100 9.50 0.00 % 20 9.3200 9.5000 328 0 1 [+]
DEBICA 87,2000 09:31 39 87.00 0.35 % 30 86.9000 87.2000 51 1 57 [+]
DECORA 72,4000 09:36 24 71.50 1.26 % 20 72.1000 72.4000 19 0 7 [+]
DEKPOL 74,0000 09:44 1 74.60 0.00 % 96 73.8000 74.0000 24 0 9 [+]
DELKO 6,1400 09:34 5 6.12 0.33 % 402 6.1000 6.1400 645 1 4 [+]
DEVELIA 10,6400 09:47 9 10.66 0.00 % 967 10.6200 10.6400 26 6 64 [+]
DGA 26,9000 11:20 4 0.00 0.00 % 20 25.1000 26.9000 66 0 0 [+]
DIAG 158,5000 09:45 1 158.00 0.25 % 111 158.1000 158.5000 99 14 2 174 [+]
DIGITANET 201,4000 09:45 2 202.40 -0.69 % 5 200.4000 201.4000 26 1 217 [+]
DINOPL 28,6000 09:48 143 29.16 -1.24 % 599 28.5800 28.6000 1674 541 15 540 [+]
DMGROUP 2,1800 09:44 20 2.11 -1.36 % 748 2.1500 2.1900 1250 12 24 [+]
DOMDEV 257,0000 09:47 1 258.50 -0.58 % 26 255.0000 257.0000 31 0 80 [+]
DRAGOENT 17,9000 09:24 100 18.35 -3.24 % 257 17.5500 18.3500 73 0 2 [+]
ECHO 4,9350 09:47 7 4.82 2.81 % 12 4.8600 4.9350 293 7 37 [+]
EDINVEST 8,2800 09:09 10 8.20 0.98 % 920 8.2000 8.2800 1396 1 8 [+]
ELEKTROTI 59,9000 09:45 2 59.85 0.17 % 208 59.9000 60.4000 88 3 153 [+]
ELKOP 1,6650 09:20 216 1.66 -0.30 % 2 1.6050 1.6650 258 0 0 [+]
ENEA 21,2000 09:47 4 21.50 -1.40 % 688 21.2000 21.2600 3189 27 589 [+]
ENELMED 19,0000 09:00 70 19.00 0.00 % 3 18.9000 19.0000 250 0 1 [+]
ENERGA 18,6800 09:47 4 18.70 -0.11 % 21 18.6600 18.6800 765 1 23 [+]
ENERGOINS 2,2000 09:44 500 2.23 -1.35 % 3020 2.1800 2.2000 4821 2 5 [+]
ENTER 51,9000 09:47 2 51.90 0.19 % 15 51.1000 51.9000 100 3 157 [+]
EQUNICO 1,1150 09:00 289 1.12 -3.88 % 1500 1.1400 1.1550 1500 0 0 [+]
ERBUD 26,5500 09:35 1 26.20 -2.39 % 92 26.4000 26.5500 266 3 80 [+]
ERG 41,8000 15:34 2 0.00 0.00 % 200 38.4000 40.0000 190 0 0 [+]
ESOTIQ 32,1000 16:43 3 0.00 0.00 % 103 31.6000 32.1000 456 0 0 [+]
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 131176 0 0 [+]
EUROCASH 5,3950 09:45 2 5.39 1.79 % 4621 5.3750 5.3950 2750 57 307 [+]
EUROHOLD 3,9400 16:49 253 0.00 0.00 % 47 3.8600 4.2000 500 0 0 [+]
EUROTEL 23,5500 09:19 5 23.00 0.64 % 1 23.1000 23.5500 58 0 1 [+]
FABRITY 25,0000 09:21 8 25.00 0.00 % 111 24.8000 25.0000 50 0 0 [+]
FASING 15,0000 14:56 20 0.00 0.00 % 711 14.5000 15.0000 510 0 0 [+]
FEERUM 14,8500 09:01 1 13.70 0.00 % 200 14.3000 14.8500 130 0 1 [+]
FERRO 28,8000 09:47 1 28.90 -0.35 % 77 28.7000 28.8000 25 0 14 [+]
FON 1,6700 14:56 13 0.00 0.00 % 1065 1.5750 1.6700 5278 0 0 [+]
FORTE 19,8500 09:39 2 20.00 -0.50 % 454 19.8500 19.9000 45 0 3 [+]
GAMEOPS 13,4500 09:41 13 13.50 -0.74 % 22 13.4000 13.4500 87 0 0 [+]
GAMFACTOR 4,9100 09:47 1000 4.91 0.00 % 400 4.8350 4.9850 18 1 7 [+]
GENOMTEC 6,4500 09:44 1059 6.47 0.16 % 50 6.4500 6.4600 80 12 78 [+]
GETIN 0,4930 09:46 100 0.49 0.41 % 4858 0.4920 0.4930 8496 9 5 [+]
GPW 81,8500 09:46 3 82.00 -0.18 % 139 81.8000 81.8500 87 10 860 [+]
GREENX 2,3560 09:41 177 2.32 2.97 % 82 2.3420 2.3500 500 121 283 [+]
GRODNO 17,3500 09:46 140 17.30 0.29 % 110 17.3500 17.5000 499 2 41 [+]
GRUPAAZOTY 20,6000 09:47 28 20.50 1.98 % 562 20.5800 20.6800 601 105 2 180 [+]
GRUPRACUJ 43,0000 09:45 50 43.90 -0.69 % 88 42.7500 43.1000 203 1 37 [+]
GTC 2,7300 09:33 96 2.71 1.87 % 5000 2.6300 2.7300 922 1 3 [+]
HANDLOWY 115,0000 09:45 1 115.00 0.52 % 198 114.4000 115.0000 309 3 352 [+]
HARPER 5,2000 09:00 5 5.20 -1.52 % 3 5.1000 5.2000 1195 0 0 [+]
HELIO 53,4000 09:47 1 53.20 -4.98 % 39 53.4000 55.0000 52 1 27 [+]
HERCULES 1,4950 09:00 18 1.50 0.00 % 196 1.4500 1.4950 2867 0 0 [+]
HUUUGE 21,0000 09:48 144 21.20 -1.41 % 56 21.0500 21.3000 1 1 14 [+]
HYDROTOR 15,2500 09:25 7 15.25 7.39 % 50 14.2000 14.7000 129 0 1 [+]
IBSM 71,8000 09:00 1 71.80 -0.28 % 7 70.0000 72.8000 8 0 0 [+]
IDMSAPL 0,4980 09:45 26 0.50 0.00 % 61 0.4980 0.5000 16006 1 1 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4327 0 0 [+]
IFIRMA 27,3500 09:44 1 27.30 2.24 % 86 27.3000 27.3500 59 0 9 [+]
IFSA 0,1170 09:34 1 0.13 -7.14 % 5000 0.1180 0.1250 29710 15 2 [+]
IMCOMPANY 38,5000 09:24 28 38.50 1.32 % 972 38.5000 38.8000 318 0 1 [+]
IMMOBILE 4,8800 09:28 250 4.91 -0.61 % 22 4.8800 4.9500 300 3 15 [+]
IMPERA 1,7000 17:03 490 0.00 0.00 % 4800 1.6000 1.6900 1060 0 0 [+]
IMS 2,0150 09:29 290 2.01 2.28 % 10 1.9720 2.0150 997 11 22 [+]
INC SA 1,7400 09:22 810 1.76 0.87 % 636 1.7000 1.7300 799 1 2 [+]
INGBSK 392,2000 09:46 1 390.00 1.45 % 15 391.4000 392.2000 14 1 285 [+]
INPRO 7,8000 09:17 287 7.60 2.63 % 3243 7.6000 7.7000 1800 1 6 [+]
INSTALKRK 37,6000 13:27 51 0.00 0.00 % 41 37.5000 37.9000 93 0 0 [+]
INTERBUD 1,8000 09:36 7 2.07 -7.22 % 400 1.8100 1.9400 270 1 3 [+]
INTERCARS 756,0000 09:44 4 761.00 -0.66 % 34 753.0000 760.0000 35 0 51 [+]
INTERSPPL 0,3925 09:00 1 0.39 0.00 % 5315 0.3840 0.3925 4140 0 0 [+]
INTROL 7,3800 16:16 2 0.00 0.00 % 18 7.2400 7.3800 163 0 0 [+]
IPOPEMA 6,9400 09:26 50 6.88 0.00 % 1436 6.8800 6.9400 106 0 2 [+]
IZOLACJA 4,0000 09:03 2 4.00 0.00 % 3 3.7900 3.8000 400 0 0 [+]
IZOSTAL 3,1000 09:31 19 3.11 -1.27 % 3824 3.1000 3.1400 895 2 7 [+]
JRHOLDING 4,7000 09:22 50 4.70 0.00 % 1065 4.7000 4.8400 1363 2 10 [+]
JSW 27,5000 09:47 139 28.00 -2.07 % 285 27.5200 27.5800 378 85 2 380 [+]
JWWINVEST 2,9900 09:04 50 2.92 0.67 % 177 2.9200 2.9900 50 0 0 [+]
KCI 0,9160 09:46 498 0.94 0.00 % 2759 0.9160 0.9360 4178 1 0 [+]
KERNEL 19,8000 09:32 50 19.96 0.71 % 159 19.6200 19.8000 231 7 131 [+]
KETY 1 115,0000 09:47 1 1,110.00 1.27 % 27 1113.0000 1115.0000 8 1 1 382 [+]
KGHM 366,7500 09:47 1 360.00 4.19 % 112 366.7500 366.8500 46 241 88 306 [+]
KGL 10,4000 09:00 2 10.40 0.00 % 105 10.1000 10.4000 190 0 0 [+]
KINOPOL 19,6500 09:42 12 20.00 0.00 % 149 19.6500 19.9000 510 0 1 [+]
KOGENERA 82,8000 09:46 3 83.00 1.35 % 26 82.5000 82.8000 97 0 14 [+]
KOMPAP 19,2000 16:31 2 0.00 0.00 % 68 18.9000 19.2000 398 0 0 [+]
KOMPUTRON 5,9300 09:41 3 5.71 0.00 % 50 5.7400 5.9300 950 1 6 [+]
KPPD 18,9000 11:25 76 0.00 0.00 % 150 18.9000 19.5000 814 0 0 [+]
KRAKCHEM 0,3210 09:29 10 0.33 -2.73 % 4038 0.3210 0.3300 9565 1 0 [+]
KRKA 1 088,0000 09:26 2 1,096.00 1.68 % 4 1072.0000 1088.0000 250 0 5 [+]
KRUK 422,2000 09:48 1 422.00 0.14 % 3 422.1000 422.2000 27 11 4 646 [+]
KRVITAMIN 12,8500 17:01 1 0.00 0.00 % 9 12.0500 12.8500 308 0 0 [+]
KSGAGRO 3,8000 09:34 2 3.88 -2.06 % 225 3.7500 3.8000 8993 2 9 [+]
LARQ 2,0000 09:03 1000 2.00 0.00 % 595 2.0100 2.0200 1000 1 2 [+]
LENA 2,2800 09:33 139 2.26 0.88 % 5 2.2500 2.2900 300 4 8 [+]
LENTEX 7,2600 16:49 1 0.00 0.00 % 150 7.0000 7.2400 1593 0 0 [+]
LESS 0,2390 09:03 2 0.24 0.00 % 2140 0.2300 0.2390 26233 0 0 [+]
LIBET 1,2350 09:43 1 1.24 0.00 % 399 1.2350 1.3150 1344 3 3 [+]
LOKUM 23,3000 16:41 10 0.00 0.00 % 62 22.7000 23.4000 203 0 0 [+]
LPP 20 180,0000 09:47 1 20,240.00 0.00 % 7 20180.0000 20200.0000 7 0 4 426 [+]
LSISOFT 44,0000 09:00 9 44.00 -4.35 % 130 44.5000 46.0000 170 0 0 [+]
LUBAWA 8,7150 09:47 24 8.75 0.06 % 399 8.7150 8.7450 128 33 288 [+]
MABION 7,7200 09:38 280 7.73 -0.13 % 940 7.6800 7.7500 130 1 6 [+]
MAKARONPL 21,4500 09:23 12 21.45 0.00 % 234 21.3000 21.4500 101 0 4 [+]
MANGATA 71,0000 09:38 50 72.00 -0.28 % 70 71.0000 72.0000 74 0 6 [+]
MARVIPOL 11,1500 09:32 10 11.15 0.00 % 196 11.0500 11.1000 6 9 98 [+]
MAXCOM 6,4600 14:51 1 0.00 0.00 % 15 6.2400 6.4200 1600 0 0 [+]
MBANK 1 183,5000 09:47 8 1,170.00 1.20 % 12 1182.5000 1184.0000 11 1 873 [+]
MBWS 11,2000 11:03 20 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
MCI 27,9000 09:26 1000 27.90 0.00 % 1 27.8000 27.9000 22 1 39 [+]
MDIENERGIA 0,9800 09:43 6 0.96 1.03 % 1000 0.9700 0.9800 7694 0 0 [+]
MEDICALG 31,5500 09:47 3 29.55 8.42 % 3 31.3000 31.5500 138 77 2 380 [+]
MEDINICE 73,0000 09:44 47 72.60 2.10 % 83 73.0000 73.3000 11 1 58 [+]
MENNICA 43,5000 09:19 5 42.90 2.59 % 5 43.3000 43.6000 75 1 32 [+]
MERCATOR 57,3000 09:42 200 58.10 -1.55 % 75 57.4000 57.6000 71 5 315 [+]
MERCOR 15,0000 09:42 5 15.40 -0.99 % 296 15.0000 15.2000 8 0 5 [+]
MEXPOLSKA 3,8500 09:18 3 3.85 0.00 % 350 3.7500 3.8500 237 0 2 [+]
MFO 31,2000 09:46 120 31.10 -4.00 % 359 30.6000 31.2000 271 4 130 [+]
MILKILAND 1,7900 09:04 88 1.78 2.29 % 12 1.7260 1.7780 600 1 2 [+]
MILLENNIUM 18,0950 09:47 353 17.93 1.03 % 835 18.0900 18.1150 1623 28 502 [+]
MIRACULUM 0,6000 09:34 650 0.60 -3.23 % 20 0.5980 0.6180 1000 1 0 [+]
MIRBUD 10,6400 09:47 200 10.69 0.19 % 169 10.6100 10.6400 2990 15 161 [+]
MLPGROUP 102,5000 09:00 3 102.50 0.00 % 10 100.5000 102.5000 3 0 0 [+]
MLSYSTEM 15,3000 09:44 200 15.20 -0.91 % 621 15.3000 15.4400 124 1 9 [+]
MOBRUK 356,5000 09:47 2 350.00 1.86 % 31 354.5000 356.5000 156 1 324 [+]
MODIVO 72,2600 09:48 59 73.00 -1.26 % 149 72.2600 72.2800 467 78 5 704 [+]
MOJ 1,6000 15:09 4800 0.00 0.00 % 4800 1.6000 1.6900 2766 0 0 [+]
MOL 48,6200 09:47 31 47.22 3.01 % 1020 48.6200 49.0800 1000 1 35 [+]
MOLECURE 5,3200 09:47 24 5.40 -1.48 % 78 5.2100 5.3200 20 6 32 [+]
MONNARI 5,9200 09:46 1000 5.94 -2.95 % 100 5.9000 6.0000 1141 2 10 [+]
MOSTALPLC 13,1000 09:45 1 13.15 -0.38 % 27 12.8000 13.1000 110 0 1 [+]
MOSTALWAR 4,4700 09:37 156 4.42 0.22 % 25 4.4500 4.5300 105 4 16 [+]
MOSTALZAB 6,4800 09:42 8 6.51 0.15 % 92 6.4800 6.5400 1966 0 1 [+]
MOVIEGAMES 8,0400 09:22 10 7.94 4.69 % 59 7.7600 8.0400 38 0 0 [+]
MURAPOL 41,0000 09:45 4 41.00 -0.12 % 2 41.0000 41.0500 41 0 17 [+]
MUZA 9,0500 15:59 20 0.00 0.00 % 80 8.8000 9.0500 475 0 0 [+]
MWTRADE 3,0800 17:00 26 0.00 0.00 % 360 2.9200 3.0800 113 0 0 [+]
NANOGROUP 2,4500 09:32 180 2.47 1.66 % 6180 2.4100 2.4500 2320 6 15 [+]
NEPTIS 14,6000 09:03 95 14.70 0.00 % 150 14.6000 15.1000 604 0 2 [+]
NEUCA 701,0000 09:46 3 700.00 0.29 % 1 700.0000 701.0000 1 0 38 [+]
NEWAG 105,0000 09:44 10 105.40 -0.19 % 470 105.0000 106.0000 317 2 166 [+]
NEXITY 1,1100 09:32 100 1.18 -5.93 % 100 1.1100 1.1800 200 9 10 [+]
NOCTILUCA 101,6000 09:36 10 101.00 0.79 % 159 101.4000 101.6000 190 0 19 [+]
NOVAVISGR 0,6710 09:37 1259 0.67 -0.30 % 12097 0.6700 0.6730 27040 9 6 [+]
NOVITA 99,6000 11:58 10 0.00 0.00 % 5 99.6000 101.0000 10 0 0 [+]
NTCAPITAL 0,5900 14:13 28 0.00 0.00 % 100 0.5700 0.5900 472 0 0 [+]
NTTSYSTEM 11,2500 09:44 94 11.30 -3.02 % 200 11.3000 11.6500 745 0 6 [+]
ODLEWNIE 20,2000 09:47 20 20.10 0.50 % 218 20.0000 20.2000 53 2 34 [+]
ONDE 8,9900 09:45 72 9.04 -1.21 % 500 8.9500 8.9900 202 5 49 [+]
ONEMORE 2,6500 09:47 1354 2.70 -1.12 % 5059 2.6400 2.6500 335 13 34 [+]
ONESANO 0,6900 09:16 200 0.69 -0.86 % 1000 0.6720 0.6880 700 0 0 [+]
OPONEOPL 86,0000 09:47 160 85.20 0.12 % 552 86.0000 86.1000 47 1 47 [+]
OPTEAM 9,2000 09:47 90 9.25 3.95 % 361 9.0000 9.2000 160 25 233 [+]
ORANGEPL 15,2150 09:47 34 15.17 1.10 % 840 15.2000 15.2150 1449 40 604 [+]
ORCOGROUP 4,4800 15:27 15 0.00 0.00 % 420 3.4600 4.4800 267 0 0 [+]
OTLOG 12,9000 09:34 200 12.92 -2.86 % 106 12.8800 12.9000 343 1 15 [+]
OTMUCHOW 5,6400 09:00 3 5.54 1.81 % 400 5.5200 5.6400 4997 0 0 [+]
PANOVA 16,0000 09:17 744 16.50 -3.03 % 472 15.9500 16.2000 222 2 25 [+]
PASSUS 120,0000 09:42 9 119.80 0.17 % 4 118.8000 119.6000 55 1 144 [+]
PATENTUS 2,8900 17:00 500 0.00 0.00 % 24 2.8600 2.9100 403 0 0 [+]
PCCEXOL 1,9800 09:47 283 2.01 -1.49 % 717 1.9800 2.0000 24 6 12 [+]
PCCROKITA 68,0000 09:00 1 68.00 -0.58 % 10 67.9000 68.0000 195 0 0 [+]
PCFGROUP 3,6350 09:45 333 3.60 0.69 % 1000 3.6100 3.6400 1110 0 1 [+]
PEKABEX 8,4300 09:47 5 8.85 -4.75 % 160 8.4100 8.7500 757 18 160 [+]
PEKAO 232,9000 09:47 7 232.00 1.22 % 180 232.8000 232.9000 170 37 8 502 [+]
PEPCO 30,6500 09:46 71 30.59 0.23 % 35 30.6000 30.6200 71 38 1 177 [+]
PEPEES 0,8680 09:10 2 0.87 -0.23 % 58 0.8400 0.8680 1998 0 0 [+]
PGE 10,7800 09:46 146 10.78 0.79 % 1239 10.7700 10.7850 1229 187 2 020 [+]
PGFGROUP 0,6210 09:37 3 0.65 -4.31 % 1597 0.6210 0.6470 500 12 8 [+]
PHARMENA 3,2800 09:42 10 3.35 -4.09 % 408 3.2800 3.4000 178 0 0 [+]
PHN 9,4000 09:29 105 9.54 -1.67 % 1220 9.4000 9.5000 157 1 14 [+]
PHOTON 1,1700 09:42 1 1.18 -0.43 % 1 1.1300 1.1700 9 5 6 [+]
PKNORLEN 144,0600 09:47 1 144.00 0.47 % 180 144.0600 144.1200 235 142 20 505 [+]
PKOBP 95,9400 09:47 2 95.99 0.97 % 157 95.9100 95.9400 299 203 19 450 [+]
PKPCARGO 15,0100 09:44 7 15.05 -0.60 % 85 14.9300 15.0100 244 22 338 [+]
PLAYWAY 237,5000 09:34 1 238.00 -0.42 % 20 238.0000 239.0000 16 0 25 [+]
PLAZACNTR 1,7400 09:00 124 1.74 0.58 % 500 1.6920 1.7380 3000 1 2 [+]
POINTGROUP 1,9900 09:02 5 1.99 0.00 % 357 1.9100 1.9900 3762 0 0 [+]
POLENERGIA 49,9500 09:36 1 50.30 1.22 % 20 49.8000 49.9000 11 0 4 [+]
POLICE 7,6600 09:34 39 7.68 2.96 % 24 7.5400 7.6600 699 1 6 [+]
POLIMEXMS 7,9800 09:47 1000 8.10 -0.62 % 161 7.9650 7.9950 1310 223 1 800 [+]
POLTREG 17,5000 09:43 10 17.50 4.17 % 547 16.9500 17.5000 3828 1 22 [+]
POLWAX 0,9900 09:21 1999 0.99 0.00 % 20 0.9700 0.9900 8001 2 2 [+]
PRAGMAINK 3,1800 16:03 320 0.00 0.00 % 2390 3.1600 3.3000 2285 0 0 [+]
PROCHEM 23,8000 09:27 316 23.90 -0.42 % 100 23.4000 24.4000 308 1 13 [+]
PROJPRZEM 17,9000 09:00 1 17.90 0.00 % 117 17.4000 17.8500 440 0 0 [+]
PROTEKTOR 1,2900 09:42 20 1.33 -2.12 % 3964 1.2860 1.2900 5405 5 6 [+]
PTWP 131,5000 09:12 3 131.50 -0.38 % 14 132.5000 137.0000 3 0 1 [+]
PULAWY 45,8000 09:13 4 45.10 -0.43 % 1 45.3000 45.8000 8 0 0 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 2381 PKC PKC 39770 0 0 [+]
PZU 63,4600 09:47 5 63.60 0.44 % 38 63.4400 63.4600 689 81 5 155 [+]
QNATECHNO 48,0000 09:41 100 47.80 6.43 % 180 46.1000 47.9000 160 1 67 [+]
QUERCUS 11,7600 09:28 74 11.80 -1.01 % 2 11.7600 11.8600 800 6 68 [+]
RAFAMET 58,1000 09:11 13 58.00 -2.35 % 42 58.1000 59.3000 28 0 2 [+]
RAINBOW 134,1000 09:45 1 136.00 -1.25 % 45 134.1000 134.7000 136 1 100 [+]
RANKPROGR 3,8050 09:28 36 3.84 -1.68 % 82 3.7900 3.8050 41 1 4 [+]
RAWLPLUG 14,4500 09:00 2 14.45 0.00 % 1 14.2500 14.4500 218 0 0 [+]
RELPOL 5,4200 09:23 120 5.34 0.00 % 30 5.3400 5.4200 1332 0 2 [+]
REMAK 10,6000 09:00 7 10.60 3.92 % 31 9.8200 10.2000 300 0 0 [+]
RENDER 79,4000 16:43 4 0.00 0.00 % 20 76.2000 79.4000 172 0 0 [+]
ROPCZYCE 22,5000 17:00 6 0.00 0.00 % 1132 22.1000 22.5000 254 0 0 [+]
RYVU 23,4500 09:41 50 23.45 -2.29 % 56 23.2500 23.5000 521 5 114 [+]
SANOK 21,7000 17:00 16 0.00 0.00 % 371 21.5000 21.7000 184 0 0 [+]
SANTANDER 43,9000 09:28 36 43.50 0.92 % 31 43.2000 43.8850 5000 0 2 [+]
SANWIL 1,3400 13:44 512 0.00 0.00 % 1500 1.3150 1.3400 10715 0 0 [+]
SCANWAY 357,0000 09:46 1 336.00 5.62 % 30 356.0000 357.0000 26 2 815 [+]
SCPFL 115,8000 09:46 25 114.20 0.87 % 1 115.4000 115.8000 18 0 48 [+]
SECOGROUP 35,6000 09:00 4 35.60 -2.20 % 83 35.6000 36.4000 220 0 0 [+]
SEKO 10,2500 09:38 510 10.15 0.00 % 12099 10.1500 10.2500 593 1 13 [+]
SELENAFM 48,5000 09:40 1 49.90 -2.61 % 2 48.5000 48.6000 31 3 143 [+]
SELVITA 31,8000 09:35 99 32.50 -0.93 % 110 31.8000 32.0000 11 1 16 [+]
SFINKS 0,4440 09:03 5 0.44 0.00 % 2150 0.4310 0.4420 5000 0 0 [+]
SHOPER 38,1000 09:46 2 38.95 0.26 % 17 37.9000 38.1000 56 5 189 [+]
SILVANO 5,2800 14:57 1 0.00 0.00 % 463 4.9000 5.2800 184 0 0 [+]
SIMFABRIC 1,5800 09:20 133 1.58 -1.37 % 807 1.5800 1.6040 4171 0 0 [+]
SKARBIEC 36,4000 09:42 223 35.50 4.60 % 100 36.3000 36.8000 300 4 129 [+]
SKYLINE 1,5900 09:00 121 1.59 0.00 % 931 1.5000 1.6900 3000 0 0 [+]
SNIEZKA 85,2000 09:38 1 85.00 0.00 % 53 85.0000 85.2000 467 0 4 [+]
SONEL 15,0500 09:47 157 14.95 0.67 % 44 14.9500 15.0500 511 0 7 [+]
SOPHARMA 7,4400 15:26 26 0.00 0.00 % 71 7.4400 8.0000 500 0 0 [+]
SPYROSOFT 407,0000 09:41 1 413.00 -1.45 % 7 407.0000 408.0000 2 0 45 [+]
STALEXP 2,9150 09:45 65 2.94 0.34 % 90 2.9300 2.9450 2130 24 72 [+]
STALPROD 244,0000 09:11 10 244.00 -0.41 % 86 244.0000 245.0000 87 0 8 [+]
STALPROFI 9,4600 09:26 250 9.48 -0.21 % 50 9.4000 9.4200 2 5 46 [+]
STAPORKOW 4,6600 16:37 300 0.00 0.00 % 310 4.6200 4.8000 2200 0 0 [+]
SUNEX 2,8250 09:00 20 2.83 -0.35 % 50 2.7850 2.8050 73 0 0 [+]
SYGNITY 77,8000 09:32 14 77.00 -0.77 % 200 77.6000 77.8000 30 2 121 [+]
SYNEKTIK 280,2000 09:47 5 281.40 -0.21 % 62 280.0000 280.6000 15 4 1 147 [+]
SYNTHAVERSE 3,1700 09:17 500 3.12 0.32 % 890 3.1200 3.1700 400 1 2 [+]
TALEX 18,1000 09:10 12 18.10 -2.16 % 158 18.1000 18.6000 1155 0 0 [+]
TARCZYNSKI 121,0000 09:35 1 121.00 0.83 % 132 119.0000 121.0000 69 0 0 [+]
TATRY MOUNTAIN 89,0000 09:29 1 89.00 -1.11 % 2 83.5000 89.0000 99 0 0 [+]
TAURONPE 9,6560 09:46 401 9.68 0.04 % 204 9.6560 9.6620 1550 203 1 970 [+]
TENDERHUT 5,9200 09:10 25 5.86 2.07 % 24 5.8000 5.9200 25 0 1 [+]
TERMOREX 0,7150 09:22 15 0.72 0.00 % 500 0.6950 0.7100 500 0 0 [+]
TESGAS 1,9200 09:30 140 1.96 -1.79 % 560 1.9200 1.9550 1764 0 0 [+]
TEXT 39,8600 09:47 1 40.46 -0.94 % 32 39.7400 39.8600 44 3 115 [+]
TORPOL 69,6000 09:33 6 68.80 0.87 % 9 69.3000 69.6000 57 1 53 [+]
TOYA 8,8000 09:47 31 8.87 1.27 % 50 8.7700 8.8000 3510 15 135 [+]
TRAKCJA 3,8900 09:45 150 3.89 0.00 % 25 3.8850 3.8900 904 27 107 [+]
TRANSPOL 18,6000 09:47 4 18.75 0.81 % 270 18.5000 18.6000 26 2 36 [+]
TSGAMES 104,6000 09:45 1 101.90 2.85 % 60 104.3000 104.5000 76 8 865 [+]
ULMA 62,5000 09:01 1 62.50 0.00 % 130 60.0000 62.5000 17 0 0 [+]
ULTGAMES 14,9000 09:38 28 14.90 0.34 % 535 14.6000 14.8500 345 0 2 [+]
UNIBEP 14,6800 09:36 1 14.50 1.24 % 3 14.4200 14.6800 115 0 5 [+]
UNICREDIT 298,1500 15:43 35 0.00 0.00 % 1000 299.3500 302.3500 1000 0 0 [+]
UNIMOT 172,6000 09:41 28 172.00 0.35 % 45 172.0000 172.8000 234 1 108 [+]
URTESTE 42,7000 09:45 22 42.40 0.71 % 16 42.4000 42.7000 23 1 22 [+]
VERCOM 120,0000 09:41 1 119.00 -0.33 % 8 120.0000 120.6000 355 1 90 [+]
VIGOSYS 536,0000 09:41 1 528.00 1.52 % 9 528.0000 534.0000 3 0 104 [+]
VINDEXUS 13,9500 09:38 17 13.95 0.36 % 15 13.8500 13.9500 183 0 1 [+]
VIVID 0,6500 09:30 15 0.65 0.15 % 840 0.6400 0.6500 7905 2 1 [+]
VOTUM 51,8000 09:47 27 51.90 0.00 % 2101 51.6000 51.8000 523 5 252 [+]
VOXEL 99,4000 09:43 1 99.20 0.40 % 146 99.2000 99.4000 143 2 208 [+]
VRGSA 5,2400 09:34 300 5.30 -1.13 % 3501 5.2200 5.2400 700 7 38 [+]
WARIMPEX 2,3900 17:00 100 0.00 0.00 % 167 2.3500 2.3900 6019 0 0 [+]
WASKO 8,4600 09:44 23 8.50 -0.47 % 566 8.3200 8.4600 739 4 33 [+]
WAWEL 778,0000 09:00 1 778.00 0.00 % 1 776.0000 786.0000 2 0 1 [+]
WIELTON 5,5800 09:40 50 5.50 0.90 % 2 5.5500 5.5800 6 2 10 [+]
WIKANA 7,6500 13:07 1 0.00 0.00 % 1050 7.3000 7.6500 989 0 0 [+]
WIRTUALNA 58,4000 09:46 350 58.40 0.17 % 4820 58.4000 58.5000 6166 6 355 [+]
WITTCHEN 15,8200 09:47 15 15.75 0.44 % 5 15.7800 15.8200 54 3 54 [+]
WOODPCKR 2,7800 09:43 1 2.80 -2.46 % 839 2.7800 2.8700 2614 1 4 [+]
XPLUS 2,8300 09:39 21 2.83 0.00 % 545 2.8100 2.8300 19 1 3 [+]
XTB 107,9600 09:47 3 108.00 2.22 % 134 107.9400 107.9600 20 91 9 830 [+]
XTPL 59,9000 09:46 7 60.50 -0.33 % 3 59.1000 59.9000 32 0 24 [+]
YARRL 5,7200 09:43 2 5.72 0.35 % 198 5.7200 5.8400 50 0 0 [+]
ZABKA 22,6500 09:48 400 22.85 0.00 % 1914 22.6500 22.6700 2553 134 3 029 [+]
ZAMET 0,8800 09:46 114 0.89 -0.68 % 84 0.8700 0.8800 290 6 6 [+]
ZEPAK 18,5400 09:46 18 18.40 0.76 % 1 18.4800 18.5400 83 0 3 [+]
ZREMB 10,2000 09:45 96 10.40 -1.92 % 509 10.2000 10.3000 427 11 111 [+]
ZUE 12,9000 09:24 900 12.90 -0.39 % 43 12.9000 12.9500 900 1 13 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131244.9+0.84%9:47
WIG203550.2+0.89%10:02
WIG20 Fut3511.0+0.92%9:47
WIG20USD979.8+0.96%9:47
mWIG409026.8-0.08%9:47
sWIG8030744.1+0.07%9:47
 Notowania Świat
US BlueChip49760.6+0.11%05-12
S&P500 Fut7445.5+0.26%9:52
Nikkei63272.1+0.84%8:45
DAX24154.0+0.83%9:47
Ropa WTI101.3-0.90%10:02
Złoto4703.1-0.26%10:02
 Notowania Waluty
EUR/PLN4.24956-0.08%10:02
CHF/PLN4.64383+0.06%10:02
USD/PLN3.62990+0.19%10:02
EUR/USD1.17071-0.27%10:02
GBP/USD1.35211-0.13%10:02
USD/JPY157.820+0.15%10:02
Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» 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
ALTUSTFI 3.14 8.65%
MEDICALG 31.55 8.42%
HYDROTOR 15.25 7.39%
QNATECHNO 48.00 6.43%
SCANWAY 357.00 5.62%
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