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 2,4100 12:17 570 2.41 0.00 % 1780 2.4100 2.4400 2489 11 26 [+]
11B 141,1000 12:41 10 140.00 0.79 % 71 141.0000 142.1000 15 3 444 [+]
3RGAMES 0,6500 12:37 2417 0.66 -2.11 % 25595 0.6500 0.6560 100 91 57 [+]
4MASS 4,9200 12:44 5 4.98 -1.01 % 922 4.9200 4.9750 246 16 81 [+]
ABPL 128,0000 12:43 193 129.00 3.56 % 208 128.0000 128.6000 650 30 3 916 [+]
ACAUTOGAZ 22,6000 12:21 20 22.50 -0.88 % 30 22.6000 22.7000 69 0 5 [+]
ACTION 30,9000 12:33 102 30.45 1.98 % 20 30.8000 30.8500 1 3 91 [+]
ADIUVO 0,6360 12:43 2053 0.64 0.00 % 3401 0.6220 0.6360 165 10 6 [+]
AGORA 8,8800 12:04 28 8.94 -0.45 % 20 8.9000 8.9800 204 7 62 [+]
AGROTON 5,2200 11:47 80 5.26 -2.97 % 5073 5.2200 5.3600 20 3 17 [+]
AIGAMES 0,8480 11:59 100 0.85 0.00 % 1001 0.8080 0.8400 200 0 0 [+]
AILLERON 17,4200 11:51 226 17.36 0.35 % 3 17.3200 17.3800 206 1 9 [+]
AIRWAY 0,3150 11:49 1000 0.32 -1.10 % 14076 0.3145 0.3200 12000 6 2 [+]
ALIOR 123,7000 12:45 1 124.95 1.60 % 85 123.6000 123.7000 162 99 12 212 [+]
ALLEGRO 27,5900 12:45 20 28.50 -2.11 % 1624 27.5650 27.5900 1536 3 388 94 044 [+]
ALTA 1,6700 17:00 10 0.00 0.00 % 1 1.6200 1.6500 2473 0 0 [+]
ALTUSTFI 2,9700 09:14 120 2.98 0.00 % 200 2.9500 2.9600 10 1 2 [+]
AMBRA 18,3000 12:31 10 18.20 0.55 % 5 18.1600 18.3000 720 6 112 [+]
AMICA 58,8000 12:43 4 58.30 0.86 % 345 58.3000 58.8000 213 8 471 [+]
AMREST 13,0000 12:37 3 13.14 0.00 % 1038 13.0000 13.1000 416 6 79 [+]
ANSWEAR 21,9500 12:43 63 22.30 0.00 % 62 21.9500 22.1500 1061 5 121 [+]
APATOR 25,4000 12:38 66 25.40 -0.39 % 332 25.4000 25.5000 590 5 124 [+]
APLISENS 16,8500 12:36 50 16.85 0.00 % 37 16.7000 16.8500 32 0 7 [+]
APSENERGY 2,6800 11:38 30 2.69 -0.74 % 24 2.6400 2.6800 1784 11 29 [+]
ARCHICOM 49,5000 12:39 1 49.00 0.41 % 3 49.3000 49.5000 84 1 31 [+]
ARCTIC 8,4100 12:20 134 8.45 -0.59 % 9560 8.4000 8.4200 257 8 64 [+]
ARLEN 33,5000 12:34 30 33.10 0.30 % 397 33.1000 33.5000 268 4 130 [+]
ARTIFEX 15,3000 12:41 100 15.80 -3.16 % 298 15.2400 15.4600 300 4 64 [+]
ASBIS 41,8200 12:44 48 40.20 4.45 % 57 41.8200 41.8600 1002 262 10 793 [+]
ASMGROUP 0,2800 12:07 3000 0.28 0.00 % 48666 0.2780 0.2820 1152 47 13 [+]
ASSECOBS 77,6000 12:14 63 78.40 -1.02 % 1 77.0000 77.8000 2 2 190 [+]
ASSECOPOL 171,6000 12:44 64 176.10 -1.77 % 301 171.3000 171.6000 529 104 17 921 [+]
ASSECOSEE 65,0000 12:42 15 64.40 1.25 % 452 64.5000 65.0000 417 22 1 459 [+]
ASTARTA 47,4500 12:39 1 48.00 -0.73 % 50 47.4000 47.8500 110 2 77 [+]
ATAL 58,6000 12:39 1 58.80 1.03 % 1 58.2000 58.6000 34 1 57 [+]
ATENDE 3,3500 12:19 3 3.40 1.52 % 58 3.3000 3.3500 490 4 13 [+]
ATLANTAPL 21,8000 12:42 1 21.40 0.00 % 10 21.6000 21.8000 361 5 98 [+]
ATLANTIS 1,6600 10:17 72 1.66 -2.35 % 6783 1.6600 1.7000 399 1 1 [+]
ATMGRUPA 3,9500 11:51 500 3.95 0.00 % 802 3.9200 3.9500 2562 10 39 [+]
ATREM 55,0000 12:43 100 55.20 0.00 % 510 54.8000 55.0000 100 5 257 [+]
AUTOPARTN 18,0400 12:39 77 18.04 0.78 % 568 17.9600 18.0400 465 32 578 [+]
BBIDEVNFI 5,4500 12:28 2 5.45 -0.91 % 1188 5.4500 5.5000 2000 0 0 [+]
BENEFIT 3 875,0000 12:44 5 3,920.00 -0.13 % 13 3870.0000 3880.0000 17 1 3 020 [+]
BEST 28,8000 11:45 20 28.80 -0.69 % 80 28.8000 29.0000 807 0 1 [+]
BETACOM 4,5400 12:06 96 4.54 2.25 % 10 4.5000 4.5400 1837 0 1 [+]
BIGCHEESE 11,8000 12:02 98 11.92 0.85 % 2 11.8000 11.9000 26 0 5 [+]
BIOCELTIX 81,7000 12:30 12 80.50 1.49 % 1 80.9000 81.6000 22 0 27 [+]
BIOMAXIMA 12,3000 12:43 4 12.20 1.23 % 303 12.2000 12.3000 96 0 3 [+]
BIOTON 4,3600 12:43 967 4.33 0.93 % 148 4.3500 4.3600 1718 12 53 [+]
BLOOBER 22,9000 12:42 15 23.10 0.00 % 48 22.6500 22.9000 174 3 66 [+]
BNPPL 154,5000 12:32 5 156.50 -1.59 % 129 153.5000 154.5000 90 2 349 [+]
BOGDANKA 19,8200 12:33 178 20.00 -0.90 % 193 19.8800 19.9600 20 7 138 [+]
BOOMBIT 6,6600 10:57 15 6.60 1.83 % 1805 6.5600 6.6600 536 0 0 [+]
BORYSZEW 5,0600 12:41 461 5.00 0.00 % 496 5.0400 5.0600 2093 50 250 [+]
BOS 10,9600 12:28 900 11.00 -0.54 % 564 10.9400 10.9800 4 3 38 [+]
BOWIM 5,5600 12:12 48 5.54 1.09 % 36 5.5000 5.5600 1395 3 14 [+]
BUDIMEX 806,2000 12:44 6 800.00 1.15 % 50 806.0000 806.4000 10 17 14 032 [+]
BUMECH 21,9500 12:39 136 22.10 0.46 % 183 21.8500 21.9500 280 23 501 [+]
CAPITAL 1,9500 12:00 91 1.76 10.80 % 2200 1.9200 1.9500 4548 101 197 [+]
CAPITEA 0,4200 12:41 500 0.43 -0.94 % 7274 0.4165 0.4200 3500 482 203 [+]
CAPTORTX 82,0000 12:34 37 80.20 1.74 % 81 81.2000 82.0000 240 2 186 [+]
CASPAR 4,9000 12:01 10000 4.90 0.41 % 1700 4.8200 4.9000 5000 15 74 [+]
CAVATINA 14,5500 12:02 2 14.40 0.00 % 486 14.3000 14.4000 150 1 9 [+]
CDPROJEKT 250,6000 12:44 3 249.30 0.64 % 49 250.5000 250.7000 241 61 15 199 [+]
CDRL 8,1500 09:54 12 8.35 -2.40 % 194 8.1500 8.3500 570 1 9 [+]
CELTIC 2,0000 12:33 3 2.00 0.00 % 415 1.9450 2.0000 9169 0 1 [+]
CEZ 203,2000 11:28 9 204.80 -0.88 % 15 202.6000 203.0000 199 0 3 [+]
CIGAMES 2,3700 12:40 23 2.40 -1.04 % 1997 2.3600 2.3700 1028 70 165 [+]
CLNPHARMA 22,5000 12:14 112 22.60 -0.44 % 115 22.4000 22.5000 1100 2 42 [+]
CLOUD 76,6000 11:51 1 77.00 0.79 % 40 76.0000 76.6000 299 0 3 [+]
COALENERG 2,7400 12:34 1000 2.79 -0.36 % 4868 2.7300 2.7500 254 26 71 [+]
COGNOR 5,0550 12:37 229 5.07 -0.10 % 1375 5.0350 5.0600 263 211 1 067 [+]
COLUMBUS 4,4600 12:40 30 4.30 4.94 % 10 4.4050 4.4600 509 65 289 [+]
COMP 56,2000 12:44 16 55.40 2.18 % 1 56.2000 56.4000 97 2 117 [+]
COMPERIA 4,8000 17:00 600 0.00 0.00 % 100 4.7600 4.8000 1600 0 0 [+]
COMPREMUM 1,1950 11:56 83 1.22 0.42 % 500 1.1750 1.1950 2390 20 24 [+]
CORMAY 0,3900 12:21 497 0.39 -0.26 % 30 0.3840 0.3900 27380 38 15 [+]
CREEPYJAR 628,0000 12:26 100 624.00 -0.95 % 1 626.0000 632.0000 53 1 355 [+]
CREOTECH 575,0000 12:40 1 591.00 -0.86 % 20 574.0000 576.0000 1 4 2 462 [+]
CYBERFLKS 181,2000 12:44 10 181.80 0.11 % 36 180.6000 181.2000 25 14 2 514 [+]
CYFRPLSAT 12,6350 12:44 234 12.50 0.52 % 266 12.6350 12.6400 519 205 2 567 [+]
DADELO 72,8000 12:43 60 73.00 -0.27 % 1 72.4000 73.0000 364 2 118 [+]
DATAWALK 159,1200 12:33 19 158.28 0.85 % 17 159.1200 160.3600 33 8 1 311 [+]
DBENERGY 9,3800 12:43 22 9.76 -4.09 % 11 9.3600 9.3800 78 1 9 [+]
DEBICA 85,5000 12:37 1 85.40 0.12 % 28 85.5000 85.9000 94 1 53 [+]
DECORA 76,2000 12:29 1 77.20 -1.55 % 101 76.2000 77.0000 33 1 49 [+]
DEKPOL 85,0000 12:33 7 85.80 0.24 % 1 83.6000 84.8000 3 2 199 [+]
DELKO 6,8800 12:38 21 6.80 0.88 % 138 6.8800 6.9000 2097 1 9 [+]
DEVELIA 9,1800 12:44 483 9.38 -2.13 % 1978 9.1500 9.1900 615 98 908 [+]
DGA 23,0000 12:36 1 23.80 -6.12 % 58 23.0000 23.2000 65 1 20 [+]
DIAG 180,8000 12:44 9 180.30 0.25 % 102 180.6500 180.8000 3 8 1 405 [+]
DIGITANET 153,6000 12:40 2 154.00 0.00 % 31 152.6000 153.6000 85 2 314 [+]
DINOPL 40,3000 12:44 134 40.45 -0.42 % 1667 40.2900 40.3100 3063 516 20 767 [+]
DMGROUP 2,9800 12:12 400 2.92 2.05 % 2791 2.9200 2.9400 300 14 40 [+]
DOMDEV 264,0000 12:41 1 269.50 -1.12 % 17 263.5000 265.0000 85 1 321 [+]
DRAGOENT 20,8000 11:34 100 20.90 -0.95 % 3 20.7000 20.8000 69 0 7 [+]
ECHO 5,5200 11:58 756 5.54 -0.36 % 5 5.5000 5.5400 6927 2 12 [+]
EDINVEST 7,7000 12:11 983 7.66 0.00 % 2217 7.6800 7.7600 195 2 18 [+]
ELEKTROTI 49,8000 12:42 5 50.30 -1.19 % 184 49.7500 49.8000 38 3 159 [+]
ELKOP 1,8600 12:29 86 1.86 -3.88 % 687 1.8600 1.9200 10 2 5 [+]
ENEA 23,8800 12:43 15 23.40 2.31 % 2240 23.8000 23.8800 1150 135 3 186 [+]
ENELMED 21,6000 11:57 4 22.20 -2.70 % 290 21.2000 21.6000 350 0 9 [+]
ENERGA 18,8000 12:44 1000 19.16 -4.18 % 982 18.8000 18.8200 3318 228 4 288 [+]
ENERGOINS 2,3500 12:09 5 2.32 -0.84 % 6199 2.3100 2.3500 543 5 13 [+]
ENTER 63,1000 12:43 100 61.40 3.10 % 20 62.8000 63.1000 100 19 1 201 [+]
EQUNICO 1,2250 12:35 800 1.31 -6.13 % 10000 1.2200 1.2250 17 12 15 [+]
ERBUD 33,9500 11:58 1 33.70 0.74 % 44 33.5000 33.9500 12 1 35 [+]
ERG 42,0000 14:09 2 0.00 0.00 % 100 40.2000 42.0000 320 0 0 [+]
ESOTIQ 33,7000 11:55 30 34.00 -0.88 % 269 33.7000 33.9000 35 0 4 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUCO 1,6900 12:25 248 1.72 0.00 % 479 1.6900 1.7050 1500 13 21 [+]
EUROCASH 6,4100 12:35 162 6.40 0.31 % 20 6.4050 6.4150 68 32 203 [+]
EUROHOLD 2,9000 09:50 200 2.74 -2.68 % 300 2.8000 2.9600 154 0 1 [+]
EUROTEL 30,6000 12:39 54 29.30 4.44 % 4 30.6000 30.8000 55 3 80 [+]
FABRITY 25,9000 10:51 4 25.90 -0.38 % 137 25.8000 25.9000 179 0 0 [+]
FASING 15,7000 11:37 6 15.70 1.29 % 500 15.0000 15.7000 478 0 1 [+]
FEERUM 15,0000 12:02 1 15.00 2.74 % 283 15.0000 15.4500 490 3 46 [+]
FERRO 30,9000 12:33 24 31.10 -0.32 % 149 30.7000 30.9000 370 1 43 [+]
FON 1,8800 09:53 350 1.88 -5.53 % 3000 1.8900 1.9800 500 0 1 [+]
FORTE 22,5000 12:44 212 22.50 0.45 % 126 22.3000 22.5000 309 1 19 [+]
GAMEOPS 10,6800 12:13 182 10.66 0.95 % 24 10.5000 10.7000 1658 1 10 [+]
GAMFACTOR 6,0600 12:24 620 6.38 -4.72 % 1584 6.0600 6.2000 500 7 43 [+]
GENOMTEC 4,4700 12:23 18 4.56 -1.43 % 46 4.4850 4.5800 180 5 24 [+]
GETIN 0,5770 12:08 28 0.58 0.17 % 922 0.5770 0.5880 14000 81 47 [+]
GPW 81,6500 12:44 4 81.05 1.55 % 645 81.5000 81.6500 50 26 2 109 [+]
GREENX 2,3480 12:40 14 2.33 2.53 % 1 2.3440 2.3480 557 465 1 083 [+]
GRENEVIA 3,2700 11:52 3 3.27 -0.30 % 31081 3.2650 3.2700 720 90 296 [+]
GRODNO 13,7500 12:02 311 13.95 -1.43 % 438 13.5000 13.8000 500 6 80 [+]
GRUPAAZOTY 16,2600 12:43 6 16.27 -0.06 % 162 16.2300 16.2600 805 48 771 [+]
GRUPRACUJ 43,8500 12:21 29 44.00 -0.34 % 62 43.6500 43.8500 664 15 681 [+]
GTC 2,7500 12:32 25 2.75 0.00 % 5 2.7300 2.7500 1511 0 0 [+]
HANDLOWY 118,8000 12:44 1 119.40 -0.50 % 161 119.0000 119.4000 636 4 437 [+]
HARPER 5,6800 11:08 400 5.64 0.71 % 8000 5.6200 5.7000 5 1 3 [+]
HELIO 49,4000 12:34 10 47.00 4.88 % 20 48.6000 49.4000 74 0 12 [+]
HERCULES 1,3800 11:16 18 1.38 0.00 % 1481 1.3500 1.3800 17135 0 0 [+]
HUUUGE 23,9500 12:20 157 24.25 -0.83 % 605 23.9500 24.3000 54 12 278 [+]
HYDROTOR 17,0000 12:21 1 17.00 0.00 % 446 16.8500 17.0000 1993 0 0 [+]
IBSM 76,4000 12:21 1 77.20 2.14 % 1 73.0000 76.4000 102 0 0 [+]
IDMSAPL 0,5050 11:30 161 0.00 0.00 % 839 0.5050 0.5200 4402 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 6477 0 0 [+]
IFIRMA 33,8000 12:44 21 33.45 3.05 % 5 33.2500 33.8000 32 2 52 [+]
IFSA 0,1440 11:52 4 0.14 2.86 % 5000 0.1370 0.1430 11010 66 9 [+]
IMCOMPANY 30,9000 12:25 105 30.20 2.66 % 2 30.4000 30.9000 64 0 13 [+]
IMMOBILE 4,5200 12:26 2 4.63 -2.38 % 62 4.4800 4.5200 138 9 41 [+]
IMPERA 1,2600 11:37 1575 1.26 0.00 % 342 1.2600 1.2900 500 5 6 [+]
IMS 2,5800 12:42 15 2.60 1.57 % 19 2.5300 2.5800 325 3 9 [+]
INC SA 2,3600 10:41 124 2.41 2.61 % 476 2.3600 2.4300 2101 4 9 [+]
INGBSK 415,5000 12:44 26 419.00 -0.36 % 24 414.5000 416.0000 156 4 1 656 [+]
INPRO 8,3500 10:19 1 8.30 5.70 % 201 8.1000 8.3000 1275 1 9 [+]
INSTALKRK 39,3000 12:39 1 39.50 -0.51 % 18 38.9000 39.3000 194 15 584 [+]
INTERBUD 2,0800 09:00 1 2.08 -1.89 % 153 2.0400 2.0800 9643 0 0 [+]
INTERCARS 620,0000 12:44 2 621.00 0.00 % 26 619.0000 626.0000 16 0 170 [+]
INTERSPPL 0,4280 09:48 1600 0.42 1.18 % 500 0.4200 0.4280 3136 4 2 [+]
INTROL 8,3800 11:33 1 8.14 0.96 % 1000 8.1800 8.3800 329 0 4 [+]
IPOPEMA 4,7100 12:40 900 4.75 1.95 % 33 4.7100 4.7500 288 2 9 [+]
IZOLACJA 4,2000 11:39 52 4.20 0.00 % 1875 4.1500 4.2000 6248 3 11 [+]
IZOSTAL 3,1200 12:43 28 3.16 -0.95 % 2941 3.1200 3.1400 490 3 8 [+]
JRHOLDING 4,3800 10:46 1 4.39 -0.23 % 5 4.2400 4.3800 160 1 6 [+]
JSW 26,5700 12:44 38 26.75 -0.67 % 335 26.4800 26.5800 83 72 1 902 [+]
JWWINVEST 3,5200 15:28 5 0.00 0.00 % 200 3.4400 3.5400 100 0 0 [+]
KCI 0,8740 11:42 540 0.90 3.07 % 3550 0.8740 0.8900 3000 60 53 [+]
KERNEL 20,3500 12:39 50 20.75 -3.10 % 279 20.3000 20.5500 974 6 131 [+]
KETY 1 102,0000 12:43 1 1,089.00 1.57 % 38 1100.0000 1102.0000 926 4 4 527 [+]
KGHM 333,5000 12:44 44 338.40 -2.49 % 295 333.3000 333.5000 264 288 96 147 [+]
KGL 10,2000 12:38 2 10.50 -2.86 % 4 10.1000 10.2000 1098 1 14 [+]
KINOPOL 21,5000 12:15 55 21.60 -0.92 % 35 21.5000 21.6000 77 2 38 [+]
KOGENERA 80,1000 12:44 28 80.00 5.12 % 124 80.0000 80.1000 52 41 3 250 [+]
KOMPAP 24,0000 12:01 1 24.40 0.00 % 318 24.0000 24.4000 15 0 0 [+]
KOMPUTRON 6,5400 12:01 47 6.68 -3.25 % 802 6.5000 6.5400 2548 9 58 [+]
KPPD 25,4000 09:04 8 25.40 0.00 % 315 24.4000 25.4000 492 0 0 [+]
KRAKCHEM 0,4000 12:36 100 0.41 -1.23 % 4360 0.3890 0.4000 3208 20 8 [+]
KRKA 1 025,0000 12:14 1 1,020.00 -0.49 % 2 1015.0000 1025.0000 250 0 19 [+]
KRUK 473,0000 12:44 3 469.00 1.46 % 1 472.9000 473.0000 400 11 5 039 [+]
KRVITAMIN 11,1500 11:37 8 11.20 -0.89 % 187 11.0000 11.1500 243 0 2 [+]
KSGAGRO 3,8900 10:13 3 3.83 -0.26 % 48 3.8300 3.8700 38 1 2 [+]
LARQ 2,0800 09:01 100 2.02 2.97 % 303 2.0200 2.0800 4706 0 0 [+]
LENA 2,4100 12:42 1000 2.41 0.42 % 2533 2.4000 2.4200 1605 4 8 [+]
LENTEX 6,6600 09:00 45 6.66 0.00 % 1 6.4800 6.5200 3982 0 0 [+]
LESS 0,2420 12:09 755 0.25 -0.41 % 551 0.2420 0.2490 10058 20 5 [+]
LIBET 1,3700 09:26 14 1.36 3.79 % 1100 1.3250 1.3700 886 0 0 [+]
LOKUM 25,4000 11:29 5 25.40 -2.68 % 397 25.3000 25.8000 110 0 5 [+]
LPP 20 650,0000 12:44 1 20,600.00 0.24 % 2 20640.0000 20660.0000 5 1 13 157 [+]
LSISOFT 33,2000 09:30 1 33.00 -1.19 % 150 31.8000 33.0000 240 0 8 [+]
LUBAWA 9,3700 12:44 10 9.45 0.37 % 78 9.3400 9.3700 1125 88 833 [+]
MABION 8,1400 11:49 22 8.14 0.00 % 200 8.1100 8.1200 1 2 16 [+]
MAKARONPL 22,7500 12:25 107 22.85 -0.66 % 1200 22.7500 22.8500 15 0 11 [+]
MANGATA 72,4000 11:05 69 72.80 0.00 % 43 71.2000 72.6000 100 0 10 [+]
MARVIPOL 8,8800 12:29 7 8.80 0.23 % 504 8.6400 8.8800 1993 3 24 [+]
MAXCOM 4,7000 12:37 108 4.80 -2.08 % 4889 4.7000 4.7900 7 0 1 [+]
MBANK 1 064,5000 12:44 1 1,055.50 0.42 % 3 1064.0000 1065.0000 25 6 6 422 [+]
MBWS 11,7000 09:01 2 11.70 0.00 % 700 10.9500 11.4500 700 0 0 [+]
MCI 28,0000 11:50 26 28.00 1.08 % 359 27.6000 28.0000 532 0 13 [+]
MDIENERGIA 0,7580 11:20 30 0.74 2.71 % 36 0.7420 0.7580 5 0 0 [+]
MEDICALG 32,6000 12:41 1 32.50 -0.91 % 260 32.4000 32.6000 158 7 216 [+]
MEDINICE 38,2000 12:44 1 39.10 -3.05 % 65 38.0500 38.2000 59 55 2 108 [+]
MENNICA 48,4000 12:34 3 48.80 1.47 % 1 47.9000 48.4000 441 0 15 [+]
MERCATOR 40,2000 12:44 100 40.65 -0.99 % 303 40.2000 40.4000 1 1 34 [+]
MERCOR 18,8000 12:14 100 19.15 -1.05 % 2 18.7500 18.9000 54 1 19 [+]
MEXPOLSKA 3,9800 10:34 795 3.98 0.00 % 502 4.0000 4.0500 6575 5 19 [+]
MFO 35,9000 11:57 36 36.30 -0.55 % 64 35.9000 36.0000 130 0 10 [+]
MILKILAND 1,8800 12:40 10 1.86 1.08 % 10209 1.8350 1.8800 1009 16 30 [+]
MILLENNIUM 17,5100 12:44 566 17.60 -0.17 % 2139 17.4900 17.5200 1157 221 3 881 [+]
MIRACULUM 0,8000 12:39 500 0.80 -0.50 % 1261 0.7900 0.8000 2132 1 1 [+]
MIRBUD 13,3300 12:34 15 13.46 -0.22 % 130 13.2800 13.3300 270 16 211 [+]
MLPGROUP 97,6000 11:28 29 97.60 -0.41 % 115 96.4000 97.8000 90 0 16 [+]
MLSYSTEM 17,8000 12:32 1 18.28 -2.63 % 2 17.7800 17.8000 202 7 119 [+]
MOBRUK 366,5000 12:43 11 358.50 2.37 % 21 365.5000 366.5000 17 2 615 [+]
MOJ 1,5900 15:17 1200 0.00 0.00 % 500 1.5300 1.5900 2310 0 0 [+]
MOL 39,1800 12:22 140 40.20 -2.05 % 1000 39.1800 39.6600 1000 1 46 [+]
MOLECURE 7,5800 12:42 3 7.75 -1.81 % 4 7.5800 7.7600 254 16 120 [+]
MONDAY 111,2000 12:44 1 111.30 -0.58 % 397 111.0500 111.2000 574 120 13 366 [+]
MONNARI 6,7200 12:34 2 6.60 0.30 % 40 6.6200 6.7200 997 2 11 [+]
MOSTALPLC 14,6500 11:45 13 14.55 0.69 % 120 14.4000 14.6500 143 1 8 [+]
MOSTALWAR 7,6200 12:39 500 7.62 0.00 % 264 7.6000 7.6600 271 6 43 [+]
MOSTALZAB 6,2600 12:30 1 6.26 -1.26 % 500 6.2500 6.2600 4039 26 163 [+]
MOVIEGAMES 8,3600 12:39 1 8.57 -4.78 % 29 8.3600 8.4000 87 2 20 [+]
MURAPOL 43,3000 12:22 5 43.00 -0.35 % 140 43.2000 43.3000 67 6 268 [+]
MUZA 8,3000 10:02 1 8.30 0.00 % 950 7.9200 8.3000 905 0 0 [+]
MWTRADE 2,6400 09:00 96 2.64 0.00 % 1529 2.4400 2.6400 725 0 1 [+]
NANOGROUP 2,5600 12:24 38 2.58 -0.58 % 5077 2.5350 2.5600 2580 62 158 [+]
NEPTIS 15,3000 09:13 25 15.40 1.32 % 581 14.7000 15.3000 535 0 5 [+]
NEUCA 762,0000 12:40 1 756.00 0.93 % 9 758.0000 762.0000 32 0 62 [+]
NEWAG 120,6000 12:45 1 121.80 -0.17 % 226 120.2000 120.6000 24 4 540 [+]
NEXITY 1,0600 11:06 1000 1.04 1.92 % 400 1.0100 1.0700 421 6 6 [+]
NOCTILUCA 93,0000 12:37 58 94.00 -0.43 % 121 92.8000 93.0000 42 2 174 [+]
NOVAVISGR 0,9150 12:38 40 0.92 0.11 % 5553 0.9150 0.9200 3117 8 7 [+]
NOVITA 108,0000 11:46 52 101.00 8.00 % 5 103.0000 106.5000 5 1 90 [+]
NTCAPITAL 0,6100 11:31 974 0.61 -4.09 % 1526 0.6100 0.6340 500 1 1 [+]
NTTSYSTEM 11,8000 12:25 241 11.80 0.43 % 4759 11.8000 11.8500 500 1 14 [+]
ODLEWNIE 21,0000 12:44 237 19.70 10.53 % 85 20.9000 21.0000 113 188 3 927 [+]
ONDE 9,9000 11:24 315 9.90 0.00 % 2 9.8900 9.9000 1180 3 32 [+]
ONEMORE 2,4600 12:11 1715 2.44 0.82 % 1350 2.4300 2.4750 1090 72 177 [+]
ONESANO 0,6980 12:24 200 0.67 0.00 % 670 0.6980 0.7000 40 9 6 [+]
OPONEOPL 89,6000 12:41 2 91.00 -1.54 % 55 89.4000 89.6000 46 6 580 [+]
OPTEAM 3,1600 16:19 10 0.00 0.00 % 7 3.1600 3.1800 2900 0 0 [+]
ORANGEPL 14,2400 12:45 900 13.75 4.28 % 219 14.2350 14.2500 919 639 8 985 [+]
ORCOGROUP 4,0400 09:13 3 0.00 0.00 % 1993 3.8600 4.0200 500 0 0 [+]
OTLOG 14,4000 12:26 100 14.28 0.84 % 154 14.2800 14.4400 11 2 22 [+]
OTMUCHOW 5,1000 10:59 2485 4.93 4.08 % 400 5.0200 5.1000 350 28 142 [+]
PANOVA 16,4000 14:32 3 0.00 0.00 % 180 16.0000 16.3000 148 0 0 [+]
PASSUS 137,0000 12:37 20 136.00 1.48 % 41 136.5000 137.5000 53 3 346 [+]
PATENTUS 3,4700 12:37 1 3.29 5.79 % 600 3.3700 3.4700 4579 17 58 [+]
PCCEXOL 2,2500 12:39 900 2.27 -0.88 % 20 2.2400 2.2700 3180 6 14 [+]
PCCROKITA 69,9000 12:44 5 70.20 -0.71 % 22 69.8000 69.9000 214 1 60 [+]
PCFGROUP 3,7000 12:19 500 3.73 -2.12 % 37 3.7000 3.7550 1700 5 17 [+]
PEKABEX 12,4000 12:27 4 12.50 -0.80 % 309 12.2500 12.3000 150 1 12 [+]
PEKAO 231,0000 12:44 2 233.30 -1.03 % 357 231.0000 231.2000 394 215 49 794 [+]
PEPCO 29,8900 12:44 10 29.50 0.50 % 1029 29.8700 29.8900 1222 210 6 255 [+]
PEPEES 0,8550 09:01 5 0.86 3.01 % 487 0.8300 0.8550 125 0 0 [+]
PGE 10,9150 12:44 350 10.30 5.97 % 848 10.9100 10.9200 4516 4 291 45 919 [+]
PGFGROUP 0,5200 12:22 743 0.52 -0.38 % 2900 0.5100 0.5200 257 4 2 [+]
PHARMENA 3,3500 10:50 10 3.34 0.30 % 228 3.2900 3.3500 461 0 0 [+]
PHN 9,5400 09:00 2 9.54 0.00 % 134 9.5000 9.5400 1964 0 0 [+]
PHOTON 1,3950 12:44 14 1.62 -13.89 % 5936 1.3800 1.3950 313 151 211 [+]
PKNORLEN 114,7200 12:44 10 115.00 -0.33 % 72 114.7000 114.7400 341 363 41 751 [+]
PKOBP 93,8800 12:44 6 93.58 0.32 % 325 93.8400 93.8800 803 779 72 781 [+]
PKPCARGO 13,1900 12:37 62 13.20 -0.83 % 81 13.1900 13.2400 543 6 74 [+]
PLAYWAY 248,0000 12:42 21 249.00 -0.80 % 88 247.5000 249.5000 79 0 96 [+]
PLAZACNTR 3,1300 12:14 322 3.33 -6.01 % 150 3.1400 3.1700 411 78 244 [+]
POINTGROUP 1,6600 10:42 143 1.70 -2.06 % 186 1.6600 1.6950 4691 0 0 [+]
POLENERGIA 51,0000 12:37 20 51.80 0.00 % 39 50.8000 51.0000 305 3 137 [+]
POLICE 7,7600 11:58 100 7.82 -0.77 % 99 7.7400 7.8200 4140 4 28 [+]
POLIMEXMS 9,3400 12:44 200 9.69 -2.51 % 1294 9.3200 9.3300 50 1 150 10 864 [+]
POLTREG 26,0000 12:25 2 26.00 0.00 % 1 25.1000 26.0000 579 0 0 [+]
POLWAX 1,2000 11:41 3000 1.21 -0.83 % 693 1.2000 1.2050 45 9 11 [+]
PRAGMAINK 2,7400 10:39 500 2.74 -1.44 % 366 2.7400 2.7800 20 1 4 [+]
PROCHEM 25,5000 12:09 189 25.10 -4.14 % 200 25.2000 25.7000 292 0 8 [+]
PROJPRZEM 19,1500 09:04 10 19.15 0.00 % 403 18.6500 19.1500 154 0 0 [+]
PROTEKTOR 1,4900 12:43 250 1.58 -2.30 % 13189 1.4900 1.5050 1 377 577 [+]
PTWP 129,0000 12:21 7 130.00 0.00 % 103 128.0000 129.0000 101 0 6 [+]
PULAWY 47,2000 11:23 1 47.80 0.00 % 210 47.2000 47.8000 191 0 1 [+]
PURE 2,6200 12:41 125 2.69 -1.13 % 4 2.6240 2.6260 837 15 40 [+]
PZU 67,4000 12:45 140 68.44 -3.58 % 1353 67.3800 67.4200 273 2 230 150 113 [+]
QNATECHNO 42,4000 12:31 84 44.00 -3.42 % 167 41.5000 42.4000 106 2 77 [+]
QUERCUS 12,1500 12:26 15 11.95 2.10 % 270 11.9500 12.1500 1185 11 136 [+]
RAFAMET 68,0000 12:31 10 77.00 -10.53 % 4 67.5000 68.0000 100 10 738 [+]
RAINBOW 165,0000 12:42 198 159.70 1.91 % 267 164.5000 165.0000 385 34 5 531 [+]
RANKPROGR 4,3100 12:02 305 4.32 -0.23 % 390 4.2050 4.3100 1151 0 1 [+]
RAWLPLUG 14,3500 12:41 3 14.35 0.00 % 14 14.3000 14.3500 117 0 1 [+]
RELPOL 6,1400 12:28 250 6.16 0.33 % 520 6.1200 6.1400 50 8 52 [+]
REMAK 12,2500 12:34 300 12.65 -3.16 % 2264 12.2500 12.5500 394 0 4 [+]
RENDER 79,8000 12:40 66 79.80 0.00 % 20 78.4000 79.6000 34 0 5 [+]
ROPCZYCE 24,0000 09:00 5 24.00 0.00 % 20 23.6000 24.0000 1798 0 0 [+]
RYVU 25,6500 12:38 28 25.75 1.18 % 343 25.4000 25.6500 88 4 109 [+]
SANOK 22,7000 12:20 4 22.70 0.44 % 100 22.5000 22.7000 96 1 13 [+]
SANPL 605,6000 12:44 1 600.00 0.10 % 198 605.2000 605.6000 56 20 12 378 [+]
SANTANDER 46,7000 10:25 6 46.50 0.00 % 34 46.7000 46.8000 3 0 19 [+]
SANWIL 1,5750 11:44 317 1.56 -1.56 % 3010 1.5350 1.5750 558 49 76 [+]
SCPFL 151,0000 12:22 58 152.40 -0.92 % 92 151.0000 151.6000 21 1 148 [+]
SECOGROUP 34,4000 12:44 1 35.40 0.00 % 69 34.4000 35.0000 186 0 0 [+]
SEKO 10,3000 12:01 20 10.40 -0.96 % 159 10.2500 10.3000 374 1 6 [+]
SELENAFM 56,4000 12:42 35 56.80 -0.35 % 192 56.4000 56.8000 1104 1 77 [+]
SELVITA 43,2000 12:28 190 43.50 -0.69 % 1607 43.1000 43.2000 1992 15 643 [+]
SFINKS 0,4290 12:06 5 0.41 4.63 % 3600 0.4190 0.4290 3315 33 14 [+]
SHOPER 43,3000 12:43 1 42.30 2.12 % 152 43.0000 43.3000 164 8 340 [+]
SILVANO 5,2000 09:24 390 0.00 0.00 % 311 5.1200 5.2000 716 0 0 [+]
SIMFABRIC 1,6200 12:09 10 1.62 -1.22 % 10 1.6000 1.6200 5277 5 7 [+]
SKARBIEC 33,4000 12:20 1 33.20 0.00 % 300 33.4000 33.5000 1 2 62 [+]
SKYLINE 1,4500 09:03 641 0.00 0.00 % 5219 1.4400 1.4900 3987 0 0 [+]
SNIEZKA 82,8000 11:57 10 85.40 -0.24 % 10 82.8000 83.2000 36 0 8 [+]
SONEL 15,4000 11:57 19 15.55 -0.96 % 65 15.3000 15.4000 1027 0 3 [+]
SOPHARMA 8,0400 11:07 64 8.04 -0.74 % 18 8.0400 8.1600 1352 0 1 [+]
SPYROSOFT 476,0000 12:23 7 468.00 2.81 % 11 476.0000 481.0000 12 0 113 [+]
STALEXP 2,8300 12:43 59 2.83 0.71 % 133 2.8200 2.8350 675 94 265 [+]
STALPROD 244,0000 11:56 1 245.00 -0.41 % 65 244.0000 245.0000 9 0 24 [+]
STALPROFI 8,1000 12:39 5 8.12 -0.25 % 200 8.0800 8.1000 74 1 7 [+]
STAPORKOW 4,9400 11:05 21 4.92 -0.80 % 996 4.8600 4.9400 179 0 2 [+]
SUNEX 3,7050 12:42 288 3.58 4.81 % 3 3.6500 3.7000 257 43 155 [+]
SYGNITY 72,8000 12:27 8 72.00 2.25 % 86 72.8000 73.0000 128 2 119 [+]
SYNEKTIK 296,4000 12:44 5 298.40 0.47 % 46 295.6000 296.4000 68 6 1 784 [+]
SYNTHAVERSE 3,6500 12:27 1490 3.66 -0.27 % 6 3.6350 3.6700 2987 13 47 [+]
TALEX 18,5000 09:02 2 18.50 0.00 % 10 18.3000 18.5000 144 0 0 [+]
TARCZYNSKI 122,0000 12:34 1 122.00 0.00 % 72 121.0000 122.0000 32 0 5 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 89.0000 90.0000 6 0 0 [+]
TAURONPE 11,4650 12:44 336 11.27 1.78 % 7292 11.4550 11.4700 1901 1 740 19 805 [+]
TENDERHUT 5,7800 12:09 100 5.74 0.00 % 302 5.7800 5.8800 20 1 4 [+]
TERMOREX 0,7000 09:12 15 0.70 0.00 % 655 0.6900 0.7000 3210 0 0 [+]
TESGAS 1,9500 11:35 8 1.91 2.09 % 5320 1.8950 1.9500 172 0 0 [+]
TEXT 36,5600 12:44 41 36.80 -0.11 % 43 36.5200 36.7000 222 18 654 [+]
TORPOL 68,3000 12:44 134 68.00 3.48 % 244 68.2000 68.4000 527 38 2 565 [+]
TOYA 9,4100 12:35 117 9.50 -0.95 % 989 9.4400 9.4800 543 88 838 [+]
TRAKCJA 4,5900 12:40 953 4.63 -0.11 % 559 4.5500 4.5850 365 79 362 [+]
TRANSPOL 6,0200 12:43 2 5.80 3.79 % 378 6.0200 6.0400 99 15 94 [+]
TSGAMES 103,2000 12:31 1 102.40 0.39 % 243 102.6000 103.2000 114 2 212 [+]
ULMA 60,5000 10:35 1 60.50 0.83 % 300 59.5000 60.5000 240 0 0 [+]
ULTGAMES 13,6000 10:24 10 13.70 -0.73 % 1260 13.3500 13.6000 1139 1 12 [+]
UNIBEP 15,9000 12:17 11 16.10 -0.62 % 789 15.9000 15.9500 2709 6 102 [+]
UNICREDIT 312,0000 09:01 30 312.00 0.00 % 1000 310.5500 312.0000 53 0 9 [+]
UNIMOT 133,8000 12:30 15 133.60 -0.15 % 8 133.4000 133.8000 43 0 47 [+]
URTESTE 57,0000 09:57 10 54.00 -2.06 % 5 54.4000 56.6000 20 0 2 [+]
VERCOM 114,6000 12:41 2 115.00 0.88 % 733 114.0000 114.6000 91 6 738 [+]
VIGOSYS 494,0000 11:43 3 495.00 -0.20 % 3 493.0000 494.0000 7 0 28 [+]
VINDEXUS 13,8000 11:51 5 13.85 1.10 % 1 13.7500 13.8000 168 2 21 [+]
VIVID 0,7080 12:38 458 0.71 -0.56 % 2177 0.7020 0.7060 35 22 15 [+]
VOTUM 46,8000 12:39 1 46.95 -0.11 % 41 46.6500 46.8000 131 3 139 [+]
VOXEL 136,4000 12:23 2 136.20 0.59 % 1 136.0000 136.2000 20 1 106 [+]
VRGSA 4,9900 12:16 34 5.00 -0.60 % 2000 4.9800 4.9900 1579 3 17 [+]
WARIMPEX 2,3300 10:23 107 2.35 -1.27 % 100 2.3300 2.3500 840 1 1 [+]
WASKO 4,6200 12:44 35 4.31 12.96 % 35 4.6200 4.6400 612 403 1 818 [+]
WAWEL 848,0000 12:35 2 848.00 0.95 % 6 838.0000 848.0000 3 0 3 [+]
WIELTON 6,0300 12:21 200 6.04 -0.17 % 10 6.0000 6.0200 5 18 106 [+]
WIKANA 8,0000 11:16 1 7.80 2.56 % 2142 7.7500 8.0000 229 7 54 [+]
WIRTUALNA 59,8000 12:44 10 58.80 1.70 % 79 59.3000 59.7000 73 63 3 715 [+]
WITTCHEN 17,7000 12:42 394 17.80 0.34 % 294 17.7000 17.7400 30 11 203 [+]
WOODPCKR 4,3400 12:44 100 4.33 0.23 % 30 4.3000 4.3800 475 5 21 [+]
XPLUS 2,4000 12:41 50 2.37 0.84 % 200 2.3800 2.4000 3245 2 5 [+]
XTB 88,3200 12:44 1 88.44 0.30 % 271 88.2000 88.3200 88 77 6 739 [+]
XTPL 67,0000 12:39 30 66.90 0.30 % 5 67.0000 67.3000 14 1 68 [+]
YARRL 5,6800 11:06 5 5.76 -2.07 % 100 5.6400 5.6800 50 2 13 [+]
ZABKA 22,4000 12:45 351 22.39 0.13 % 9513 22.3900 22.4000 6248 1 314 29 456 [+]
ZAMET 0,8060 11:31 148 0.81 -0.49 % 2465 0.8080 0.8140 200 6 5 [+]
ZEPAK 18,9600 12:40 18 18.70 1.83 % 1 18.8200 18.9600 640 5 91 [+]
ZREMB 10,9000 12:43 44 10.98 -0.73 % 259 10.9000 10.9600 187 24 259 [+]
ZUE 12,2000 12:44 14 12.10 0.41 % 286 12.0500 12.2000 1706 1 13 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG127333.4-0.32%12:44
WIG203462.5-0.52%12:59
WIG20 Fut3475.0-0.34%12:44
WIG20USD968.5-0.59%12:44
mWIG408905.2+0.09%12:44
sWIG8031208.1+0.24%12:44
 Notowania Świat
Dow49482.2+0.63%02-25
SP500 Fut6956.0-0.05%12:49
Nikkei58753.4+0.29%7:45
DAX25283.1+0.43%12:43
Ropa WTI64.3-1.67%12:59
Złoto5164.9-0.00%12:59
 Notowania Waluty
EUR/PLN4.22229+0.12%12:59
CHF/PLN4.61568-0.14%12:59
USD/PLN3.57794+0.21%12:59
EUR/USD1.18009-0.09%12:59
GBP/USD1.35304-0.19%12:59
USD/JPY156.067-0.16%12:59
Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
Wzrosty Spadki Staty
WASKO 4.62 12.96%
CAPITAL 1.95 10.80%
ODLEWNIE 21.00 10.53%
NOVITA 108.00 8.00%
PGE 10.92 5.97%
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