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 10:36 91 2.43 -1.23 % 100 2.4100 2.4600 60 2 4 [+]
11B 186,0000 10:56 1 184.90 0.92 % 56 185.5000 186.0000 54 3 493 [+]
3RGAMES 0,8360 10:51 103 0.82 1.95 % 149 0.8280 0.8360 2240 35 28 [+]
4MASS 4,7450 10:49 1 4.70 -0.11 % 501 4.7000 4.7400 268 24 111 [+]
ABPL 110,4000 10:51 3 108.00 2.22 % 1 109.8000 110.4000 52 3 367 [+]
ACAUTOGAZ 25,3000 10:47 1 25.30 0.00 % 385 25.2000 25.3000 28 0 1 [+]
ACTION 27,0500 10:33 1 27.10 0.00 % 1 27.0000 27.0500 130 1 27 [+]
ADIUVO 0,7740 10:52 10 0.78 -0.51 % 742 0.7580 0.7740 785 9 7 [+]
AGORA 8,5600 10:54 14 8.74 -2.06 % 1421 8.5000 8.5600 10 11 97 [+]
AGROTON 5,5600 10:28 478 5.56 0.00 % 93 5.5400 5.7200 500 1 6 [+]
AIGAMES 1,0900 10:46 764 1.14 -4.80 % 1510 1.0550 1.0900 1598 13 14 [+]
AILLERON 18,4200 10:41 2 18.80 -1.39 % 45 18.4200 18.4800 43 1 19 [+]
AIRWAY 0,3700 10:56 637 0.37 -0.80 % 1099 0.3715 0.3760 22000 117 44 [+]
ALIOR 103,3000 10:56 23 103.65 -0.34 % 100 103.2500 103.3500 189 20 2 014 [+]
ALLEGRO 34,6050 10:54 211 34.70 0.26 % 15 34.6100 34.6200 421 322 11 155 [+]
ALTA 1,9500 09:51 152 2.01 -2.50 % 2514 1.9050 1.9500 3864 6 11 [+]
ALTUSTFI 2,0000 09:43 342 1.90 5.26 % 10 1.8900 1.9800 1368 2 3 [+]
AMBRA 19,7800 10:39 47 19.80 0.41 % 901 19.7400 19.7800 3 1 18 [+]
AMICA 54,3000 10:53 2 54.50 0.00 % 22 54.3000 54.5000 14 0 3 [+]
AMREST 14,8200 10:35 67 14.92 -0.67 % 1000 14.8000 14.8400 1005 1 10 [+]
ANSWEAR 29,5000 10:50 34 28.65 2.97 % 38 29.5000 29.7000 239 8 236 [+]
APATOR 22,3000 10:52 1 21.85 1.83 % 703 22.1000 22.3000 253 11 241 [+]
APLISENS 18,5000 10:51 7 18.55 -0.27 % 10 18.0500 18.5000 134 0 3 [+]
APSENERGY 2,9900 09:00 5 2.99 -0.33 % 691 2.9500 2.9900 2835 0 0 [+]
ARCHICOM 48,2000 10:19 1 48.20 0.00 % 10 47.6000 48.2000 10 0 4 [+]
ARCTIC 9,4300 10:40 5 9.43 1.62 % 685 9.3200 9.4300 90 6 57 [+]
ARTIFEX 16,5000 09:59 181 16.42 0.49 % 1 16.4400 16.5400 212 1 22 [+]
ASBIS 27,2000 10:56 3 27.40 0.00 % 47 27.0800 27.2000 250 45 1 226 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 1046 PKC PKC 31423 0 0 [+]
ASSECOBS 84,2000 10:56 5 84.00 0.24 % 83 84.2000 85.2000 1 0 15 [+]
ASSECOPOL 190,3000 10:56 30 185.00 5.60 % 97 189.7000 190.3000 76 39 7 429 [+]
ASSECOSEE 67,2000 10:53 1 68.00 -0.59 % 74 66.5000 67.8000 144 1 46 [+]
ASTARTA 49,2500 10:36 32 49.25 -1.50 % 224 49.2500 49.6000 112 1 54 [+]
ATAL 60,2000 10:55 22 61.10 -1.47 % 42 59.6000 60.5000 15 2 127 [+]
ATENDE 3,3600 10:13 1000 3.40 -1.47 % 119 3.3600 3.3800 1176 4 14 [+]
ATLANTAPL 16,2000 11:23 1 0.00 0.00 % 58 16.0000 16.2000 9 0 0 [+]
ATLANTIS 2,0700 10:04 1 2.05 -1.43 % 2000 2.0000 2.0700 1216 14 29 [+]
ATMGRUPA 3,8200 09:29 13 3.84 -0.78 % 339 3.7800 3.8200 777 0 0 [+]
ATREM 44,1000 10:54 4 43.90 5.00 % 1493 43.7000 44.2000 67 11 474 [+]
AUTOPARTN 20,1500 10:55 1 20.00 0.00 % 344 20.1500 20.2500 349 2 46 [+]
BBIDEVNFI 5,3500 09:47 10 5.35 0.00 % 1163 5.2000 5.3500 1382 0 0 [+]
BENEFIT 3 280,0000 10:53 1 3,300.00 0.61 % 3 3270.0000 3280.0000 27 0 772 [+]
BEST 24,8000 14:56 5 0.00 0.00 % 10 24.2000 25.0000 2365 0 0 [+]
BETACOM 5,2000 10:20 100 5.25 0.00 % 69 5.1000 5.2000 2460 0 1 [+]
BIGCHEESE 13,2600 09:29 5 13.30 1.22 % 100 13.1800 13.2600 40 0 0 [+]
BIOCELTIX 97,9000 10:56 420 100.00 -1.31 % 49 97.2000 98.0000 90 16 1 518 [+]
BIOMAXIMA 12,9000 10:48 8 12.85 0.78 % 301 12.8000 12.9500 227 0 2 [+]
BIOTON 4,1600 10:48 600 4.16 0.00 % 513 4.1100 4.1600 2285 2 8 [+]
BLOOBER 27,9500 10:56 90 27.20 4.68 % 54 27.8500 27.9500 533 16 441 [+]
BNPPL 108,5000 10:21 40 109.00 -0.46 % 153 108.5000 109.0000 120 0 7 [+]
BOGDANKA 23,1000 10:53 23 22.90 0.00 % 308 23.1000 23.1500 6 3 71 [+]
BOOMBIT 6,9200 09:04 3 6.92 -0.29 % 221 6.7800 6.8600 893 0 0 [+]
BORYSZEW 5,3800 10:53 72 5.40 -0.37 % 3397 5.3800 5.4000 327 4 23 [+]
BOS 11,7000 10:31 2 11.80 -0.68 % 20 11.5400 11.7000 45 4 46 [+]
BOWIM 4,5000 09:46 50 4.50 0.45 % 225 4.4800 4.5000 3438 0 0 [+]
BRAND24 53,0000 10:41 4 53.00 0.00 % 1 53.0000 53.6000 204 0 0 [+]
BUDIMEX 518,6000 10:56 2 520.00 -0.27 % 29 518.6000 519.0000 40 5 2 515 [+]
BUMECH 21,3500 10:56 200 20.10 7.39 % 450 21.1500 21.3500 1575 282 5 902 [+]
CAPITEA 0,4390 10:19 5 0.43 0.23 % 911 0.4340 0.4390 8705 1 0 [+]
CAPTORTX 37,0000 10:51 66 36.70 -2.63 % 33 37.0000 37.4000 91 4 134 [+]
CASPAR 3,9000 09:00 1 3.90 0.00 % 713 3.8800 3.9000 410 0 0 [+]
CAVATINA 12,0000 10:38 200 12.00 0.00 % 200 12.0000 12.1500 214 17 202 [+]
CCC 169,7500 10:56 2 171.00 0.15 % 1 169.6500 169.8000 47 24 4 122 [+]
CDPROJEKT 249,6000 10:57 13 246.00 1.50 % 193 249.4000 249.6000 31 19 4 639 [+]
CDRL 9,4500 09:39 687 9.50 0.00 % 880 9.4500 9.7000 30 1 7 [+]
CELTIC 6,2400 09:00 5 6.24 0.00 % 202 6.0200 6.2000 611 0 0 [+]
CEZ 227,6000 10:40 16 226.00 0.71 % 500 226.6000 228.6000 52 0 5 [+]
CIGAMES 3,0700 10:49 1203 3.08 0.33 % 34 3.0700 3.0750 416 174 539 [+]
CLNPHARMA 22,8500 10:49 7 22.80 2.01 % 20 22.5500 22.8500 37 2 35 [+]
CLOUD 49,2000 09:19 2 49.30 4.68 % 30 47.3000 49.2000 472 0 0 [+]
COALENERG 2,6100 10:47 43 2.67 -1.14 % 159 2.6000 2.6300 983 12 31 [+]
COGNOR 6,5800 10:49 129 6.58 0.00 % 64 6.5700 6.5800 1294 4 24 [+]
COLUMBUS 5,7800 10:55 3 5.91 -0.52 % 3288 5.7800 5.8300 972 32 184 [+]
COMP 273,0000 10:43 1 271.00 -2.15 % 110 272.0000 273.0000 45 2 559 [+]
COMPERIA 4,6800 15:41 1616 0.00 0.00 % 1700 4.6000 4.8000 1600 0 0 [+]
COMPREMUM 0,7780 10:40 326 0.78 0.00 % 294 0.7780 0.7900 5000 0 0 [+]
CORMAY 0,4900 09:42 1000 0.49 0.00 % 1717 0.4880 0.4900 7677 2 1 [+]
CREEPYJAR 454,0000 10:53 5 455.00 -1.09 % 10 453.0000 458.0000 3 0 18 [+]
CREOTECH 314,0000 10:56 2 314.00 0.48 % 5 311.5000 314.0000 25 3 859 [+]
CYBERFLKS 174,6000 10:45 2 176.80 0.58 % 7 174.2000 174.8000 25 1 96 [+]
CYFRPLSAT 14,2350 10:55 50 14.13 0.53 % 23 14.2150 14.2350 3482 84 1 186 [+]
DADELO 61,4000 10:54 100 59.60 4.78 % 300 60.6000 61.4000 221 12 758 [+]
DATAWALK 99,4100 10:55 2 99.99 0.11 % 56 99.0000 99.9900 4 3 256 [+]
DBENERGY 11,5000 10:31 3 12.75 -4.17 % 84 11.5000 12.3000 10 1 10 [+]
DEBICA 85,1000 10:55 4 85.00 0.24 % 26 85.0000 85.1000 212 0 42 [+]
DECORA 75,2000 10:48 1 74.80 0.53 % 632 74.8000 75.2000 25 0 24 [+]
DEKPOL 71,2000 10:17 22 69.60 1.71 % 50 71.0000 71.2000 38 1 41 [+]
DELKO 6,6800 10:24 2 6.60 1.21 % 827 6.6000 6.6800 554 2 11 [+]
DEVELIA 8,1600 10:38 169 8.18 0.12 % 902 8.1100 8.2000 2606 2 20 [+]
DGA 20,0000 09:40 36 20.20 -2.44 % 2 19.8000 20.5000 18 0 1 [+]
DIAG 199,8000 10:56 52 202.40 -1.28 % 78 199.5000 199.9000 300 21 4 118 [+]
DIGITANET 98,3000 10:56 2 98.40 0.31 % 5 98.2000 98.3000 13 4 377 [+]
DINOPL 47,3300 10:56 9 46.30 2.53 % 2399 47.2900 47.3400 907 522 24 523 [+]
DMGROUP 3,5000 09:58 805 3.49 0.00 % 103 3.4600 3.5000 2265 5 17 [+]
DOMDEV 246,5000 10:39 4 250.00 0.61 % 28 246.0000 246.5000 26 0 89 [+]
DRAGOENT 19,4000 09:35 100 19.40 -3.48 % 200 19.4000 20.0000 68 0 3 [+]
ECHO 5,7200 09:59 1 5.82 1.06 % 2623 5.7200 5.7400 1 0 0 [+]
EDINVEST 6,5800 10:25 200 6.58 0.00 % 5 6.3400 6.5800 27 1 3 [+]
ELEKTROTI 51,8000 10:53 26 51.30 2.37 % 73 51.4000 51.8000 146 3 131 [+]
ELKOP 2,4000 09:09 5 2.40 0.00 % 1536 2.3200 2.4000 502 0 0 [+]
ENEA 17,3200 10:56 1 17.20 0.64 % 584 17.2600 17.3200 875 28 475 [+]
ENELMED 17,9000 09:00 2 17.90 0.00 % 30 17.3000 17.9000 514 0 0 [+]
ENERGA 13,3200 10:40 537 13.24 0.30 % 578 13.3000 13.3400 1105 7 91 [+]
ENERGOINS 2,1700 09:00 50 2.17 0.00 % 4633 2.1500 2.1600 2030 0 0 [+]
ENTER 50,0000 10:57 8 50.00 -0.40 % 128 50.0000 50.4000 2 7 345 [+]
EQUNICO 0,9500 10:32 250 0.95 0.00 % 2000 0.9300 0.9500 1000 15 14 [+]
ERBUD 32,3500 10:54 1 32.40 -0.15 % 1 32.2000 32.3500 9 0 8 [+]
ERG 46,0000 17:00 2 0.00 0.00 % 100 44.2000 46.0000 300 0 0 [+]
ESOTIQ 37,5000 10:43 24 37.70 -0.27 % 68 37.5000 37.9000 84 0 13 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
EUCO 2,9000 10:22 100 2.93 -1.02 % 190 2.8600 2.9100 1445 6 18 [+]
EUROCASH 8,2450 10:56 15 8.25 0.30 % 1523 8.2450 8.2650 482 43 355 [+]
EUROHOLD 3,0000 10:17 11 3.00 0.00 % 1332 2.9000 3.0000 342 0 0 [+]
EUROTEL 28,1000 10:56 100 24.90 22.17 % 10 28.1000 28.3000 17 54 1 436 [+]
FABRITY 27,2000 10:49 5 27.50 -1.09 % 62 27.2000 27.5000 122 0 11 [+]
FASING 12,7000 10:17 37 12.70 0.00 % 744 12.6000 12.7000 80 0 0 [+]
FEERUM 13,0500 09:45 300 13.40 -2.25 % 600 12.7500 13.3500 600 0 4 [+]
FERRO 37,6000 10:55 3 38.00 -0.53 % 119 37.5000 37.6000 197 9 340 [+]
FMG 98,8000 09:35 3 103.50 -3.14 % 1 98.4000 100.0000 15 0 3 [+]
FON 0,6600 12:37 100 0.00 0.00 % 10 0.6700 0.6600 2738 0 0 [+]
FORTE 28,6000 10:26 1 28.60 -1.04 % 39 28.6000 28.8000 36 0 3 [+]
GAMEOPS 16,5000 10:54 10 16.60 -0.60 % 125 16.1600 16.5000 290 0 4 [+]
GAMFACTOR 6,2800 10:22 100 6.30 -0.32 % 137 6.2400 6.2800 139 0 1 [+]
GENOMTEC 6,1200 10:36 200 6.24 -1.92 % 800 6.1200 6.1400 245 4 26 [+]
GETIN 0,5340 10:55 100 0.54 -0.19 % 429 0.5300 0.5340 13131 23 12 [+]
GOBARTO 23,5000 16:31 20 0.00 0.00 % 2 23.2000 23.8000 100 0 0 [+]
GPW 57,6000 10:50 39 58.00 -0.26 % 92 57.6000 57.7000 41 8 483 [+]
GREENX 1,7430 10:55 173 1.74 -0.06 % 5597 1.7430 1.7550 46 34 59 [+]
GRENEVIA 2,5100 10:55 160 2.51 0.40 % 700 2.5050 2.5150 878 5 12 [+]
GRODNO 11,1000 10:00 27 11.10 1.83 % 3 10.9000 11.1000 76 0 1 [+]
GRUPAAZOTY 18,6400 10:53 20 18.70 0.16 % 505 18.5700 18.6400 266 9 163 [+]
GTC 4,1100 10:43 250 4.05 1.48 % 6 4.1000 4.1200 100 1 2 [+]
HANDLOWY 104,8000 10:51 1 106.40 -0.38 % 29 104.6000 104.8000 381 3 281 [+]
HARPER 6,8800 10:25 212 6.64 3.61 % 200 6.7400 6.8600 500 3 23 [+]
HELIO 27,0000 10:19 236 28.00 -3.57 % 38 27.0000 27.5000 219 1 23 [+]
HERCULES 1,5400 10:55 33 1.41 9.22 % 690 1.5300 1.5400 9967 197 299 [+]
HUUUGE 20,7000 09:57 52 20.65 0.00 % 500 20.5500 20.7000 1088 3 62 [+]
HYDROTOR 19,4500 09:00 3 19.45 0.00 % 152 19.2000 19.4500 336 0 0 [+]
IBSM 66,0000 09:09 5 65.80 0.61 % 9 64.0000 66.0000 115 0 2 [+]
IDMSAPL 0,5950 10:45 200 0.60 0.85 % 6077 0.5650 0.5950 2203 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 5 5.0500 PKC 3499 0 0 [+]
IFIRMA 32,0000 10:50 2 32.00 0.00 % 216 31.9500 32.0000 123 1 29 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2198 0 0 [+]
IMCOMPANY 26,9000 09:20 10 26.80 1.51 % 460 26.5000 26.9000 240 0 0 [+]
IMMOBILE 3,1700 10:50 1 3.14 3.59 % 133 3.1900 3.2500 604 11 35 [+]
IMPERA 1,3600 10:32 2200 1.36 0.00 % 1323 1.3600 1.3700 940 2 3 [+]
IMS 3,2500 10:17 1857 3.25 -0.91 % 14 3.2300 3.2500 2120 8 27 [+]
INC SA 1,7700 09:39 100 1.82 0.57 % 1000 1.7900 1.8200 2572 0 0 [+]
INGBSK 303,5000 10:49 19 306.00 -0.82 % 14 303.0000 304.0000 62 1 266 [+]
INPRO 7,1500 09:06 65 7.15 0.00 % 16 6.9000 7.1500 1055 0 1 [+]
INSTALKRK 38,2000 10:03 10 38.20 0.53 % 100 37.8000 38.0000 89 0 0 [+]
INTERBUD 2,2600 16:42 3 0.00 0.00 % 910 2.1500 2.2500 2500 0 0 [+]
INTERCARS 579,0000 10:19 7 579.00 0.00 % 12 576.0000 579.0000 36 0 14 [+]
INTERSPPL 0,3750 10:52 28 0.42 -8.09 % 28 0.3740 PKC 23142 594 233 [+]
INTROL 7,7400 10:56 2 7.66 1.84 % 2 7.7000 7.7400 266 1 8 [+]
IPOPEMA 3,0000 09:00 76 3.00 -0.99 % 906 2.9500 3.0000 1924 0 0 [+]
IZOLACJA 3,6000 09:08 100 3.60 -2.70 % 200 3.5900 3.6000 394 0 0 [+]
IZOSTAL 2,8000 10:18 650 2.84 -0.36 % 4860 2.8000 2.8300 900 3 9 [+]
JRHOLDING 4,8000 09:51 2098 4.80 0.00 % 1596 4.6200 4.8000 7113 2 10 [+]
JSW 22,7900 10:57 25 22.70 0.40 % 262 22.7300 22.7900 255 33 757 [+]
JWWINVEST 3,2000 10:17 15 3.30 -3.03 % 415 3.2000 3.3000 720 0 0 [+]
KCI 0,9360 10:14 510 0.94 0.00 % 2968 0.9200 0.9340 10000 1 1 [+]
KERNEL 19,4000 10:45 242 19.18 2.00 % 560 19.1200 19.4600 850 6 124 [+]
KETY 904,0000 10:54 1 906.00 -0.17 % 11 903.0000 903.5000 1 1 1 089 [+]
KGHM 132,2500 10:56 2 133.05 -1.20 % 477 132.2000 132.3000 1087 209 27 626 [+]
KGL 13,5000 09:00 1 13.50 0.00 % 616 13.0000 13.5000 712 0 0 [+]
KINOPOL 17,9000 09:00 2 17.90 0.56 % 4 17.6500 17.9000 148 0 0 [+]
KOGENERA 57,1000 10:31 21 57.10 0.18 % 39 57.1000 57.2000 147 0 4 [+]
KOMPAP 24,4000 11:35 27 0.00 0.00 % 340 24.0000 24.6000 150 0 0 [+]
KOMPUTRON 5,4200 10:05 2 5.42 -2.17 % 174 5.3400 5.4200 1638 2 10 [+]
KPPD 28,0000 17:00 1 0.00 0.00 % 280 27.8000 28.8000 54 0 0 [+]
KRAKCHEM 0,8100 10:22 609 0.82 1.25 % 763 0.8020 0.8100 1741 1 1 [+]
KRKA 892,0000 10:50 1 884.00 0.90 % 1 890.0000 892.0000 58 0 12 [+]
KRUK 453,0000 10:56 6 456.00 -0.51 % 113 453.0000 453.2000 3 4 1 693 [+]
KRVITAMIN 9,6400 10:46 3 9.54 0.42 % 294 9.5200 9.6400 1147 2 19 [+]
KSGAGRO 3,9800 10:42 544 3.96 2.84 % 1243 3.9600 3.9700 1000 5 21 [+]
LARQ 1,7050 09:02 10 1.71 3.33 % 698 1.6550 1.7050 1228 0 0 [+]
LENA 2,8000 10:56 30 2.81 0.00 % 310 2.7600 2.8000 455 6 15 [+]
LENTEX 7,8000 09:49 400 7.78 -0.51 % 685 7.5600 7.8000 269 1 11 [+]
LESS 0,2310 10:42 10000 0.23 -3.35 % 6700 0.2320 0.2400 300 33 8 [+]
LIBET 1,5250 09:00 10 1.53 0.00 % 1000 1.5400 1.5950 900 0 0 [+]
LOKUM 22,5000 09:24 10 22.80 0.00 % 59 22.5000 22.8000 140 0 3 [+]
LPP 16 945,0000 10:55 2 17,045.00 -0.62 % 1 16940.0000 16950.0000 1 0 6 551 [+]
LSISOFT 27,8000 09:27 2 27.60 2.21 % 50 27.4000 27.8000 1544 0 1 [+]
LUBAWA 8,8750 10:56 2 8.93 -0.62 % 154 8.8700 8.8900 1598 69 612 [+]
MABION 8,6300 10:56 1 8.74 -0.35 % 100 8.5900 8.6300 944 20 169 [+]
MAKARONPL 18,8800 10:44 25 18.82 0.32 % 70 18.8000 18.8800 16 1 12 [+]
MANGATA 60,6000 10:24 14 59.80 1.00 % 150 59.8000 60.6000 27 0 12 [+]
MARVIPOL 8,1800 10:52 30 8.18 0.00 % 620 8.1800 8.3000 705 1 6 [+]
MAXCOM 5,9600 09:00 2 5.96 0.34 % 2 5.8600 5.9200 2000 0 0 [+]
MBANK 858,2000 10:56 3 867.00 -0.33 % 1 858.2000 858.4000 1 2 1 787 [+]
MBWS 12,1000 12:47 195 0.00 0.00 % 625 12.0000 12.6000 596 0 0 [+]
MCI 30,4000 10:51 1 30.30 0.66 % 120 30.1000 30.4000 691 1 20 [+]
MDIENERGIA 1,0600 09:00 116 1.06 1.44 % 304 1.0050 1.0250 10 1 1 [+]
MEDICALG 37,0000 10:56 161 37.40 -0.40 % 111 36.8500 37.0000 416 8 293 [+]
MEDINICE 13,1000 10:55 1 12.78 2.83 % 298 13.1000 13.2600 420 51 662 [+]
MENNICA 31,0000 10:56 4 31.40 -0.64 % 1 31.0000 31.4000 186 0 1 [+]
MERCATOR 44,4500 10:53 43 44.50 -0.11 % 38 44.2000 44.4500 133 2 83 [+]
MERCOR 25,2000 10:16 13 25.30 -0.40 % 101 24.8000 25.2000 171 1 17 [+]
MEXPOLSKA 3,5100 09:00 100 3.51 0.00 % 800 3.3800 3.5000 3000 0 0 [+]
MFO 34,5000 09:00 1 34.50 -0.58 % 323 33.7000 34.5000 13 0 0 [+]
MILKILAND 1,9600 10:33 66 1.97 -0.51 % 816 1.9650 1.9850 10 5 10 [+]
MILLENNIUM 14,2200 10:47 10 14.18 0.64 % 887 14.2200 14.2700 1353 64 905 [+]
MIRACULUM 0,8760 09:41 611 0.88 0.00 % 500 0.8500 0.8760 802 1 1 [+]
MIRBUD 14,1500 10:50 1 14.30 -0.56 % 1 14.1300 14.1700 11 14 198 [+]
MLPGROUP 77,8000 10:13 2 77.80 0.00 % 20 76.8000 77.8000 32 0 0 [+]
MLSYSTEM 15,1000 10:46 200 15.18 -1.18 % 214 15.1400 15.2400 146 2 27 [+]
MOBRUK 295,0000 10:52 1 295.00 0.51 % 18 294.0000 295.0000 4 0 117 [+]
MOJ 1,4300 14:08 100 0.00 0.00 % 1131 1.3700 1.4200 1949 0 0 [+]
MOL 31,6600 10:56 6 31.98 0.00 % 84 31.4000 31.6600 1000 150 4 713 [+]
MOLECURE 7,5500 10:56 2 7.56 -0.13 % 27 7.4700 7.5400 31 5 38 [+]
MONNARI 4,8200 09:30 4 4.79 0.63 % 16 4.7900 4.8100 10 0 0 [+]
MOSTALPLC 14,0000 09:00 1 14.00 0.00 % 100 13.7000 14.0000 75 0 0 [+]
MOSTALWAR 7,1200 09:48 44 7.22 -1.39 % 56 7.1200 7.1600 211 5 37 [+]
MOSTALZAB 6,2200 10:44 827 6.28 -1.27 % 393 6.2000 6.2700 500 7 44 [+]
MOVIEGAMES 13,1400 10:04 80 13.16 0.15 % 6 13.1600 13.3800 3 0 1 [+]
MURAPOL 39,0000 10:53 4 38.65 1.30 % 101 39.1000 39.6000 125 2 84 [+]
MUZA 12,5000 10:26 300 0.00 0.00 % 224 12.1500 12.5500 300 0 0 [+]
MWTRADE 3,8200 10:25 100 3.90 -4.50 % 1419 3.8200 4.0000 300 0 2 [+]
NANOGROUP 2,6100 10:37 639 2.62 -1.51 % 1000 2.6200 2.6550 1450 16 42 [+]
NEPTIS 138,0000 10:28 1 136.00 0.00 % 99 137.0000 138.0000 62 0 21 [+]
NEUCA 664,0000 10:56 2 660.00 0.76 % 4 664.0000 667.0000 4 5 3 327 [+]
NEWAG 78,5000 10:43 1 78.80 0.51 % 86 78.2000 78.5000 365 1 79 [+]
NEXITY 2,2600 10:34 45 2.16 0.89 % 5 2.1600 2.2600 514 0 1 [+]
NOCTILUCA 99,8000 10:02 5 99.80 -0.20 % 125 99.0000 99.8000 47 1 73 [+]
NOVAVISGR 1,2600 09:56 50 1.26 -0.16 % 4605 1.2600 1.2620 213 2 2 [+]
NOVITA 94,0000 09:32 2 96.00 -2.69 % 120 94.0000 96.0000 5 0 8 [+]
NTCAPITAL 0,6240 09:41 484 0.61 0.00 % 1000 0.6060 0.6240 3988 6 4 [+]
NTTSYSTEM 10,7000 09:29 800 10.70 0.47 % 962 10.6000 10.7000 873 1 13 [+]
ODLEWNIE 9,1200 09:06 2 9.12 0.00 % 88 8.8200 9.1200 384 0 0 [+]
ONDE 9,5000 10:28 10 9.59 -0.63 % 217 9.4600 9.5000 383 1 10 [+]
ONESANO 0,9120 09:21 1105 0.90 0.00 % 10000 0.8980 0.9120 9 1 1 [+]
OPONEOPL 88,8000 10:54 1 89.80 -1.33 % 114 88.8000 89.0000 5 1 78 [+]
OPTEAM 3,7200 09:20 1100 3.72 0.00 % 9 3.6200 3.7200 940 1 4 [+]
ORANGEPL 9,1220 10:56 74 9.20 0.02 % 6 9.1200 9.1240 385 97 879 [+]
ORCOGROUP 4,4600 15:19 25 0.00 0.00 % 200 4.2200 4.4400 403 0 0 [+]
OTLOG 13,0000 10:09 5 12.98 1.40 % 77 12.8400 13.0000 746 0 1 [+]
OTMUCHOW 5,7000 09:46 27 5.70 0.00 % 2 5.6200 5.7000 13 0 0 [+]
PAMAPOL 2,6500 10:51 7000 2.65 0.00 % 118678 2.6500 2.6600 9339 17 45 [+]
PANOVA 16,2500 09:41 100 16.15 1.56 % 245 16.0000 16.2500 169 0 3 [+]
PASSUS 69,8000 10:41 4 69.20 0.58 % 1 69.6000 69.8000 73 1 41 [+]
PATENTUS 3,6100 10:54 8 3.60 -1.90 % 910 3.5900 3.6400 809 12 43 [+]
PCCEXOL 2,6300 10:18 500 2.62 -0.38 % 582 2.6200 2.6300 5 1 3 [+]
PCCROKITA 68,5000 10:56 1 68.70 -0.15 % 330 68.4000 68.5000 17 0 34 [+]
PCFGROUP 5,1000 09:40 70 5.03 0.20 % 90 5.0300 5.0900 15 1 4 [+]
PEKABEX 16,6000 10:55 5 16.75 -0.60 % 55 16.6000 16.7500 14 3 42 [+]
PEKAO 180,0000 10:56 1 179.60 -0.55 % 304 179.8000 180.0000 286 118 21 089 [+]
PEPCO 20,6400 10:56 393 20.51 0.15 % 968 20.6200 20.6500 2280 115 2 377 [+]
PEPEES 0,9100 10:46 42 0.91 0.00 % 6 0.8950 0.9100 458 1 1 [+]
PGE 10,7900 10:56 209 10.80 -0.14 % 488 10.7850 10.7900 2536 383 4 120 [+]
PGFGROUP 0,5180 09:27 2261 0.52 0.00 % 3000 0.4920 0.5160 2900 3 2 [+]
PHARMENA 3,4900 09:57 15 3.50 -0.29 % 1188 3.4000 3.4700 185 0 0 [+]
PHN 9,8400 09:00 2 9.84 0.41 % 100 9.7800 9.8400 1354 0 0 [+]
PHOTON 2,8800 10:53 1 2.93 -1.71 % 1885 2.8800 2.9300 106 0 1 [+]
PKNORLEN 80,4900 10:56 176 79.70 1.09 % 547 80.4800 80.4900 215 439 35 146 [+]
PKOBP 71,3400 10:57 104 71.40 -0.39 % 290 71.3400 71.3800 435 325 23 094 [+]
PKPCARGO 16,0900 10:55 1 16.20 -0.62 % 96 16.0200 16.1600 86 6 92 [+]
PLAYWAY 285,0000 10:56 8 280.00 3.26 % 23 283.5000 286.0000 18 2 477 [+]
PLAZACNTR 2,8450 09:38 90 2.77 0.00 % 311 2.7850 2.8350 10 1 2 [+]
POINTGROUP 2,2200 09:00 7 2.22 4.23 % 3800 2.1300 2.2100 5230 0 0 [+]
POLENERGIA 57,4000 10:53 5 57.00 1.06 % 10 57.2000 57.4000 15 1 43 [+]
POLICE 8,3000 10:57 2 8.60 -3.49 % 92 8.2000 8.3000 196 5 39 [+]
POLIMEXMS 5,0600 10:57 502 4.99 1.91 % 2770 5.0500 5.0600 2460 466 2 322 [+]
POLTREG 23,3000 10:31 55 23.30 1.30 % 249 23.0000 23.3000 133 1 16 [+]
POLWAX 1,4300 10:00 343 1.42 -1.72 % 1188 1.4300 1.4650 2500 5 8 [+]
PRAGMAINK 3,2600 16:21 100 0.00 0.00 % 50 3.2600 3.3200 20 0 0 [+]
PROCHEM 20,9000 09:00 2 20.90 0.48 % 372 20.2000 20.9000 7 0 0 [+]
PROJPRZEM 15,8000 09:02 14 15.60 1.28 % 1 15.4500 15.5500 520 0 1 [+]
PTWP 148,0000 10:51 1 150.00 -0.67 % 79 148.0000 149.0000 180 0 49 [+]
PULAWY 47,5000 10:05 4 47.50 0.00 % 6 47.5000 48.2000 156 0 6 [+]
PURE 6,0650 10:56 5 6.16 -2.18 % 137 6.0600 6.1700 14 48 283 [+]
PZU 60,9400 10:56 134 61.46 -0.42 % 389 60.9000 60.9600 304 161 9 831 [+]
QNATECHNO 31,4000 10:54 29 32.70 -3.98 % 50 31.6000 31.8000 254 4 130 [+]
QUERCUS 11,2500 10:07 75 11.30 -0.44 % 577 11.2500 11.3500 747 1 14 [+]
RAEN 0,5920 10:55 940 0.52 12.76 % 1201 0.5930 0.6080 3060 234 138 [+]
RAFAMET 59,5000 17:00 5 0.00 0.00 % 9 57.5000 58.5000 95 0 0 [+]
RAINBOW 139,1000 10:56 29 139.40 0.07 % 215 139.0000 139.1000 137 10 1 345 [+]
RANKPROGR 4,7750 09:30 858 4.77 0.10 % 1000 4.7200 4.7750 300 3 14 [+]
RAWLPLUG 15,5000 10:56 1 14.70 5.44 % 857 14.8000 15.5000 1009 0 0 [+]
RELPOL 5,2000 09:39 247 5.14 1.56 % 10 5.1400 5.2000 4424 2 12 [+]
REMAK 12,4500 09:00 7 12.45 0.00 % 150 12.0000 12.4500 53 0 0 [+]
RENDER 72,2000 09:04 4 72.20 0.00 % 1 72.2000 76.2000 31 0 0 [+]
ROPCZYCE 24,7000 09:10 2 24.70 0.00 % 1 24.6000 24.7000 164 0 0 [+]
RYVU 27,8500 10:48 12 27.35 0.18 % 65 27.6000 27.8500 77 3 72 [+]
SANOK 25,3000 10:55 1 25.50 -0.78 % 219 25.2000 25.3000 291 2 43 [+]
SANPL 492,8000 10:55 3 500.00 -0.83 % 2 492.3000 492.6000 3 5 2 425 [+]
SANTANDER 34,5050 09:13 7 34.51 0.00 % 5000 34.0150 34.5050 7 0 0 [+]
SANWIL 1,4150 17:00 69 0.00 0.00 % 32 1.3750 1.4200 2788 0 0 [+]
SCPFL 152,0000 10:26 2 154.60 -1.17 % 158 152.0000 153.4000 1 0 14 [+]
SECOGROUP 28,0000 16:12 20 0.00 0.00 % 270 28.0000 29.0000 260 0 0 [+]
SEKO 8,3200 10:46 30 8.32 -0.24 % 418 8.2800 8.3200 65 2 14 [+]
SELENAFM 34,9000 10:25 1 34.90 1.16 % 57 34.6000 34.9000 115 0 4 [+]
SELVITA 30,8000 10:47 48 31.00 -0.65 % 70 30.8000 31.0000 1000 1 23 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,4280 10:40 100 0.43 -2.73 % 980 0.4270 0.4390 18 7 3 [+]
SHOPER 49,0000 10:53 3 49.80 -2.00 % 155 49.0000 49.1000 4 1 39 [+]
SILVANO 5,8000 17:01 19 0.00 0.00 % 185 5.3200 5.8000 1612 0 0 [+]
SIMFABRIC 2,0300 10:55 740 2.13 -3.33 % 210 2.0250 2.0400 740 74 153 [+]
SKARBIEC 28,0000 10:30 1 28.60 -2.10 % 100 27.6000 28.0000 71 1 29 [+]
SKYLINE 1,6000 09:54 39 1.50 6.67 % 1814 1.5500 1.6000 2800 7 11 [+]
SNIEZKA 82,0000 09:00 4 82.00 0.00 % 22 79.8000 81.4000 18 0 1 [+]
SONEL 17,5500 10:56 331 17.60 -0.28 % 10 17.4500 17.7000 20 0 6 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 616,0000 10:54 7 616.00 0.98 % 5 610.0000 616.0000 2 0 25 [+]
STALEXP 2,8850 10:56 3 2.91 -0.17 % 113 2.8850 2.9000 4611 14 39 [+]
STALPROD 247,0000 10:55 1 247.00 0.00 % 13 245.0000 247.0000 19 0 5 [+]
STALPROFI 7,9800 10:40 4 8.00 -0.25 % 284 7.9800 8.0000 630 1 6 [+]
STAPORKOW 3,1200 09:25 410 3.00 0.00 % 104 3.0200 3.1200 2500 1 2 [+]
SUNEX 6,6200 10:53 73 6.56 0.61 % 49 6.6200 6.6400 252 3 20 [+]
SYGNITY 108,5000 10:12 6 108.00 0.46 % 26 107.5000 108.5000 19 0 13 [+]
SYNEKTIK 235,6000 10:56 1 238.00 -0.59 % 45 235.0000 235.6000 108 6 1 399 [+]
SYNTHAVERSE 4,7450 10:42 400 4.71 0.53 % 276 4.7450 4.7500 3812 2 11 [+]
TALEX 21,8000 09:02 2 21.80 0.00 % 50 20.4000 21.0000 481 0 0 [+]
TARCZYNSKI 129,5000 10:08 1 130.00 1.57 % 1 128.0000 129.0000 60 0 7 [+]
TATRY MOUNTAIN 95,5000 09:11 2 0.00 0.00 % 15 98.5000 105.0000 178 0 0 [+]
TAURONPE 8,3720 10:56 653 8.11 3.26 % 2204 8.3720 8.3840 922 414 3 421 [+]
TENDERHUT 6,3800 09:28 2 6.38 1.27 % 20 6.2800 6.3400 20 0 0 [+]
TERMOREX 0,7000 09:30 15 0.70 0.00 % 500 0.6900 0.6950 500 0 0 [+]
TESGAS 2,3000 09:02 2 2.30 -0.86 % 5096 2.2600 2.3000 308 0 0 [+]
TEXT 51,8000 10:56 34 52.00 -0.19 % 22 51.8000 51.9500 465 13 675 [+]
TORPOL 43,4000 10:52 2 43.95 -1.14 % 109 43.4000 43.8000 34 1 26 [+]
TOYA 9,7700 10:54 23 9.85 -0.61 % 55 9.7200 9.7700 547 9 87 [+]
TRAKCJA 2,2400 10:55 1680 2.23 0.45 % 887 2.2250 2.2400 6314 6 13 [+]
TRANSPOL 3,8700 10:17 523 3.86 0.26 % 2584 3.8700 3.9700 91 1 2 [+]
TSGAMES 84,7000 10:56 17 84.50 0.24 % 153 84.3000 84.7000 143 6 517 [+]
ULMA 62,0000 09:00 1 62.00 0.00 % 1 61.0000 62.0000 186 0 0 [+]
ULTGAMES 11,8000 10:56 99 12.00 0.00 % 210 11.6000 11.9500 450 0 4 [+]
UNIBEP 10,0000 10:37 301 10.10 -1.96 % 50 9.9000 10.0000 399 8 75 [+]
UNICREDIT 279,4000 14:15 34 0.00 0.00 % 1000 278.5000 281.4500 1000 0 0 [+]
UNIMOT 139,8000 10:55 2 139.80 0.58 % 5 139.8000 140.0000 391 0 9 [+]
URTESTE 49,8000 09:35 1 50.00 -2.35 % 55 49.8000 50.8000 10 0 7 [+]
VERCOM 124,4000 10:57 4 125.40 -0.48 % 100 123.4000 124.4000 98 1 113 [+]
VIGOSYS 470,0000 09:15 2 470.00 1.08 % 41 465.0000 471.0000 14 0 1 [+]
VINDEXUS 11,9500 09:00 39 11.95 0.00 % 1019 11.8000 11.9000 1372 0 4 [+]
VIVID 1,0300 10:53 485 1.02 1.98 % 2000 1.0200 1.0300 3325 317 330 [+]
VOTUM 44,6500 10:55 5 44.50 0.34 % 632 44.6500 44.7500 23 1 42 [+]
VOXEL 169,0000 10:52 3 167.60 0.72 % 36 169.0000 170.0000 15 0 34 [+]
VRGSA 4,5000 10:43 3 4.53 -0.66 % 710 4.5000 4.5500 1767 1 5 [+]
WARIMPEX 2,5800 10:56 30 2.65 -3.01 % 3477 2.5500 2.5800 948 23 59 [+]
WASKO 1,7950 09:00 50 1.80 0.00 % 1060 1.7800 1.7900 1000 0 0 [+]
WAWEL 654,0000 10:49 6 656.00 -1.21 % 16 654.0000 662.0000 10 0 5 [+]
WIELTON 6,7200 10:51 538 6.70 0.30 % 283 6.7100 6.7500 900 10 66 [+]
WIKANA 7,1500 16:18 3 0.00 0.00 % 1100 6.9000 7.1500 156 0 0 [+]
WIRTUALNA 66,0000 10:54 19 66.30 0.00 % 56 65.8000 66.0000 281 2 161 [+]
WITTCHEN 16,6400 10:55 1 16.70 -0.83 % 1 16.5800 16.6400 29 3 55 [+]
WOODPCKR 3,1500 10:30 1000 3.11 0.96 % 200 3.1200 3.1900 5 2 7 [+]
XPLUS 3,4300 10:11 6 3.43 0.00 % 601 3.3300 3.4300 501 0 0 [+]
XTB 76,1600 10:56 1 76.50 -0.18 % 158 76.1600 76.2400 7 12 913 [+]
XTPL 81,0000 10:05 6 81.70 -1.10 % 10 81.0000 81.4000 32 0 4 [+]
YARRL 8,1200 10:49 1 8.06 0.50 % 1070 7.9000 8.1200 179 1 6 [+]
ZABKA 21,6800 10:55 1 21.65 0.23 % 431 21.6600 21.6800 780 212 4 589 [+]
ZAMET 0,7940 17:00 693 0.00 0.00 % 480 0.7940 0.8000 20273 0 0 [+]
ZEPAK 21,6500 10:56 4 21.70 0.93 % 346 21.6500 21.7000 110 1 29 [+]
ZREMB 7,6300 10:29 300 7.78 -0.52 % 325 7.7000 7.7400 2 11 88 [+]
ZUE 9,9400 09:28 28 9.92 0.00 % 150 9.8400 9.9400 312 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG104680.9+0.21%10:56
WIG202793.0+0.25%11:11
WIG20 Fut2794.0+0.14%10:55
WIG20USD763.6-0.13%10:56
mWIG407804.7+0.89%10:56
sWIG8029358.9-0.17%10:56
 Notowania Świat
Dow45271.2-0.05%09-03
SP500 Fut6467.2+0.15%11:01
Nikkei42580.3+1.53%8:45
DAX23674.9+0.34%10:55
Ropa WTI63.2-1.14%11:11
Złoto3541.6-0.51%11:11
 Notowania Waluty
EUR/PLN4.25541+0.06%11:11
CHF/PLN4.53983+0.16%11:11
USD/PLN3.65275+0.15%11:11
EUR/USD1.16499-0.10%11:11
GBP/USD1.34504+0.06%11:11
USD/JPY148.224+0.11%11:11
Forum
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
Wzrosty Spadki Staty
EUROTEL 28.10 22.17%
RAEN 0.59 12.76%
HERCULES 1.54 9.22%
BUMECH 21.35 7.39%
SKYLINE 1.60 6.67%
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