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 2,4600 09:00 150 2.46 0.00 % 910 2.4300 2.4600 3656 0 0 [+]
11B 143,6000 09:43 6 146.40 -2.18 % 10 143.3000 143.9000 25 3 399 [+]
3RGAMES 0,6660 09:39 349 0.66 0.91 % 651 0.6660 0.6680 841 1 1 [+]
4MASS 4,3000 09:41 1111 4.33 -0.92 % 1111 4.3000 4.3300 2947 3 11 [+]
ABPL 120,4000 09:45 8 121.60 -0.82 % 66 120.4000 121.0000 88 2 187 [+]
ACAUTOGAZ 21,8000 09:18 2 21.90 0.00 % 225 21.7000 21.8000 13 0 1 [+]
ACTION 28,3000 09:43 10 28.45 -0.70 % 1 28.2500 28.3000 40 0 13 [+]
ADIUVO 0,5600 09:00 600 0.58 -3.45 % 3310 0.5600 0.5780 61 1 1 [+]
AGORA 8,6400 09:03 100 8.64 -0.46 % 44 8.6400 8.7400 491 0 1 [+]
AGROTON 4,8150 09:00 1 4.82 -1.63 % 11 4.8150 4.8950 138 0 0 [+]
AIGAMES 0,8380 09:19 4 0.84 0.00 % 400 0.8020 0.8380 594 0 0 [+]
AILLERON 17,9800 09:44 43 18.02 -0.22 % 42 17.8400 18.0000 51 0 3 [+]
AIRWAY 0,3025 09:27 16 0.30 -0.17 % 2000 0.2980 0.3020 10 0 0 [+]
ALIOR 127,4000 09:45 50 127.95 0.12 % 17 127.3000 127.4000 124 11 1 383 [+]
ALLEGRO 30,6300 09:45 320 30.80 1.16 % 250 30.6200 30.6400 262 293 8 949 [+]
ALTA 1,6450 16:42 3 0.00 0.00 % 863 1.5850 1.6450 2628 0 0 [+]
ALTUSTFI 2,7500 16:35 61 0.00 0.00 % 277 2.6700 2.7300 700 0 0 [+]
AMBRA 20,0000 09:45 100 19.90 1.01 % 6 19.7000 19.8000 365 4 89 [+]
AMICA 53,6000 09:44 68 53.30 0.75 % 271 53.3000 53.7000 2 4 220 [+]
AMREST 11,3200 09:45 122 11.36 -0.35 % 607 11.3200 11.3400 311 4 51 [+]
ANSWEAR 18,6400 09:35 10 18.60 0.32 % 38 18.6200 18.6400 209 0 6 [+]
APATOR 25,3000 09:43 21 24.30 4.12 % 122 24.7000 25.3000 1215 12 289 [+]
APLISENS 17,7500 09:40 50 17.80 4.11 % 425 17.1500 17.6500 350 1 11 [+]
APSENERGY 3,0800 09:44 20 3.04 0.33 % 631 3.0100 3.0800 855 0 0 [+]
ARCHICOM 50,4000 09:35 15 49.80 1.20 % 122 50.4000 50.6000 100 1 42 [+]
ARCTIC 8,0000 09:40 125 8.00 0.00 % 34 7.9600 8.0000 3035 1 6 [+]
ARLEN 32,0000 09:45 58 31.00 3.06 % 523 31.0000 31.5000 91 2 59 [+]
ARTIFEX 21,1500 09:44 4 21.00 0.71 % 526 20.7000 21.1500 96 1 16 [+]
ASBIS 59,3500 09:45 115 59.90 -0.59 % 487 59.2500 59.4000 199 53 3 134 [+]
ASMGROUP 0,2580 09:28 4 0.26 0.00 % 19690 0.2510 0.2570 1004 16 4 [+]
ASSECOBS 78,2000 09:43 21 78.60 -1.26 % 21 78.2000 79.0000 63 0 17 [+]
ASSECOPOL 190,9000 09:45 191 191.05 0.42 % 106 190.7500 191.0000 67 11 2 050 [+]
ASSECOSEE 60,8000 09:45 16 61.20 -0.49 % 116 60.8000 60.9000 71 1 91 [+]
ASTARTA 47,4000 09:31 2 47.00 0.85 % 220 47.0000 47.4000 7 1 31 [+]
ATAL 59,8000 09:31 1 59.50 0.67 % 150 59.6000 59.8000 397 0 17 [+]
ATENDE 3,4800 09:28 2202 3.50 -0.57 % 501 3.3900 3.4800 265 7 26 [+]
ATLANTAPL 18,5000 09:43 125 18.50 -0.80 % 1506 18.5000 18.6500 82 0 2 [+]
ATMGRUPA 3,9700 09:42 650 3.96 0.51 % 211 3.9600 3.9700 3183 2 9 [+]
ATREM 64,5000 09:45 1 63.00 4.03 % 128 64.4000 64.6000 180 11 707 [+]
AUTOPARTN 22,4000 09:44 160 22.35 0.45 % 783 22.4000 22.5000 453 16 356 [+]
BBIDEVNFI 5,3800 09:00 2 5.38 -1.10 % 409 5.3600 5.4000 640 0 0 [+]
BENEFIT 3 924,0000 09:45 1 3,906.00 0.46 % 10 3924.0000 3938.0000 9 0 400 [+]
BEST 29,9000 09:33 33 30.20 1.36 % 536 29.6000 29.9000 56 5 136 [+]
BETACOM 5,3600 09:00 5 5.36 0.00 % 56 5.3000 5.3600 1052 0 0 [+]
BIGCHEESE 5,6100 09:43 507 5.68 -1.23 % 633 5.6100 5.7100 1 3 19 [+]
BIOCELTIX 82,0000 09:45 60 82.00 0.00 % 38 81.4000 82.0000 97 1 52 [+]
BIOMAXIMA 11,6000 09:44 300 11.60 -0.34 % 95 11.5400 11.7000 234 1 9 [+]
BIOTON 4,1600 09:35 5 4.16 0.00 % 700 4.1350 4.1600 10819 0 0 [+]
BLOOBER 25,4000 09:33 18 25.40 0.00 % 25 25.0500 25.4000 472 0 9 [+]
BNPPL 161,4000 09:44 129 160.20 0.88 % 1 161.2000 161.4000 103 2 252 [+]
BOGDANKA 23,5500 09:45 1 23.90 -1.88 % 2375 23.5000 23.5500 2680 72 1 698 [+]
BOOMBIT 6,5200 14:37 4 0.00 0.00 % 300 6.4200 6.5200 316 0 0 [+]
BORYSZEW 4,7100 09:35 12 4.64 1.84 % 208 4.6900 4.7100 3155 10 47 [+]
BOS 10,1800 09:30 9 10.06 1.19 % 2 10.1200 10.1600 98 1 10 [+]
BOWIM 6,5200 09:36 2 6.56 -0.31 % 829 6.5000 6.5200 178 5 33 [+]
BUDIMEX 733,8000 09:45 3 724.00 1.35 % 35 733.2000 733.8000 9 1 995 [+]
BUMECH 22,2000 09:44 154 22.66 -2.97 % 930 22.1600 22.2400 850 10 233 [+]
CAPITAL 1,8300 09:17 50 1.79 -0.54 % 3801 1.7600 1.8200 2200 2 4 [+]
CAPITEA 0,6040 09:45 1500 0.62 -2.89 % 10090 0.5960 0.6020 4500 379 224 [+]
CAPTORTX 81,6000 09:38 1 81.80 -0.24 % 36 80.9000 81.6000 33 0 4 [+]
CASPAR 5,1000 09:01 2 5.05 0.00 % 1700 4.9600 5.1000 57 0 0 [+]
CAVATINA 13,6000 09:09 1 13.60 0.00 % 30 13.6500 13.9000 90 0 0 [+]
CDPROJEKT 283,0000 09:45 8 282.10 0.32 % 199 282.9000 283.0000 45 33 9 425 [+]
CDRL 7,8500 09:00 1 7.85 1.95 % 588 7.5500 7.7000 120 0 0 [+]
CELTIC 1,7900 09:08 1 1.75 -0.56 % 2 1.7550 1.7800 850 1 1 [+]
CEZ 210,0000 09:00 5 210.00 0.00 % 500 206.8000 208.6000 500 0 1 [+]
CIGAMES 3,2550 09:45 438 3.35 -3.12 % 2673 3.2550 3.2750 511 204 665 [+]
CLNPHARMA 20,9500 09:35 1 20.80 -0.24 % 137 20.6500 20.9000 71 2 39 [+]
CLOUD 68,0000 09:07 8 69.00 0.00 % 10 67.0000 67.8000 111 0 2 [+]
COALENERG 2,4240 09:34 399 2.49 -1.06 % 3690 2.4220 2.4500 2404 5 11 [+]
COGNOR 5,4600 09:45 80 5.51 0.09 % 853 5.4400 5.4600 263 32 175 [+]
COLUMBUS 3,7800 09:44 447 3.74 1.61 % 24 3.7250 3.7800 221 3 10 [+]
COMP 56,2000 09:41 9 56.70 -0.88 % 387 56.0000 56.2000 31 4 217 [+]
COMPERIA 4,6000 09:00 108 0.00 0.00 % 1000 4.4400 4.6000 1700 0 0 [+]
COMPREMUM 1,2700 09:40 300 1.26 0.79 % 2177 1.2500 1.2700 2825 26 34 [+]
CORMAY 0,5900 09:43 122 0.62 -3.28 % 3378 0.5900 0.6060 35 11 6 [+]
CREEPYJAR 586,0000 09:40 2 582.00 1.03 % 104 584.0000 588.0000 2 1 324 [+]
CREOTECH 649,0000 09:45 1 645.00 -1.82 % 6 647.0000 649.0000 55 6 3 601 [+]
CYBERFLKS 193,6000 09:45 4 195.30 -0.97 % 31 193.3000 193.6000 11 6 1 113 [+]
CYFRPLSAT 11,7500 09:46 158 11.78 -2.93 % 158 11.7500 11.7550 855 650 7 583 [+]
DADELO 72,9000 09:40 7 73.10 0.55 % 4 72.6000 72.9000 10 1 68 [+]
DATAWALK 140,6000 09:44 199 140.20 -0.85 % 26 140.4000 141.2000 37 2 213 [+]
DBENERGY 9,6000 09:00 4 9.60 0.00 % 10 9.6000 9.8000 10 0 0 [+]
DEBICA 84,4000 09:38 3 84.30 0.00 % 8 84.4000 84.6000 3 0 6 [+]
DECORA 75,0000 09:45 40 74.50 0.67 % 95 74.7000 75.0000 675 0 24 [+]
DEKPOL 80,6000 09:45 17 80.40 -0.49 % 10 80.6000 81.0000 344 0 3 [+]
DELKO 6,4100 09:26 15 6.41 1.75 % 305 6.3100 6.4000 125 0 0 [+]
DEVELIA 10,2200 09:44 14 10.24 0.20 % 769 10.1600 10.2200 621 9 89 [+]
DGA 28,9000 09:42 5 28.90 0.70 % 5 28.0000 28.9000 174 0 0 [+]
DIAG 163,0000 09:45 1 163.50 -4.62 % 10 162.5000 163.0000 99 67 10 862 [+]
DIGITANET 209,0000 09:45 1 211.60 -0.95 % 25 208.4000 209.0000 143 3 617 [+]
DINOPL 35,2700 09:45 111 35.13 0.66 % 568 35.2700 35.3000 2812 97 3 423 [+]
DMGROUP 2,7100 09:02 1 2.66 2.26 % 29 2.5700 2.6100 3200 0 0 [+]
DOMDEV 249,0000 09:43 1 252.50 -0.99 % 67 248.0000 249.0000 115 3 699 [+]
DRAGOENT 19,1500 09:30 50 19.15 -0.26 % 46 19.0000 19.1500 25 1 19 [+]
ECHO 5,2900 09:16 97 5.23 1.15 % 932 5.2300 5.2800 300 0 1 [+]
EDINVEST 9,5000 09:42 7 9.54 -0.42 % 145 9.5000 9.5400 736 0 3 [+]
ELEKTROTI 54,4500 09:45 30 52.40 4.31 % 140 54.4500 54.7000 27 16 876 [+]
ELKOP 1,8200 15:18 1 0.00 0.00 % 6 1.7800 1.8200 2093 0 0 [+]
ENEA 22,8600 09:45 1 23.00 -0.95 % 44 22.8200 22.8400 406 34 775 [+]
ENELMED 19,8000 09:00 1 19.80 0.00 % 1 19.3000 19.7000 470 0 0 [+]
ENERGA 18,9200 09:31 5 18.86 0.00 % 547 18.8600 18.9200 401 1 12 [+]
ENERGOINS 2,4000 09:44 123 2.43 -1.23 % 209 2.3800 2.4000 877 0 1 [+]
ENTER 59,5000 09:45 5 60.00 2.41 % 1 59.0000 59.5000 16 8 454 [+]
EQUNICO 1,2300 09:05 100 1.21 -0.40 % 300 1.2050 1.2300 700 3 3 [+]
ERBUD 28,5000 09:20 7 28.55 -1.72 % 52 28.2500 28.5000 3 0 7 [+]
ERG 45,6000 09:00 4 0.00 0.00 % 168 44.2000 45.6000 234 0 0 [+]
ESOTIQ 33,2000 09:20 1 33.20 0.00 % 50 32.8000 33.3000 108 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
EUCO 0,4960 09:36 806 0.51 -2.75 % 14194 0.4960 0.5080 1300 14 7 [+]
EUROCASH 6,1450 09:42 192 6.20 -0.89 % 247 6.1550 6.1700 40 10 64 [+]
EUROHOLD 3,7000 16:27 375 0.00 0.00 % 302 3.7200 3.9200 3000 0 0 [+]
EUROTEL 27,6000 17:00 1 0.00 0.00 % 158 27.2000 28.0000 72 0 0 [+]
FABRITY 25,3000 09:33 13 25.40 0.00 % 111 25.1000 25.3000 187 0 4 [+]
FASING 15,0000 09:26 1 15.30 -6.83 % 499 15.0000 15.5000 478 0 2 [+]
FEERUM 13,2000 09:31 7 12.55 1.15 % 2 14.2000 14.2000 160 2 28 [+]
FERRO 29,0000 09:44 314 29.30 -1.02 % 805 28.9000 29.1000 723 2 67 [+]
FON 1,6600 09:45 38 1.66 -0.60 % 1664 1.6600 1.7500 1292 2 4 [+]
FORTE 21,2000 09:38 10 21.30 0.00 % 990 21.2000 21.3000 111 1 19 [+]
GAMEOPS 12,8000 09:10 50 13.15 -2.66 % 150 12.9500 13.2000 839 0 6 [+]
GAMFACTOR 5,1400 09:43 959 5.25 -0.19 % 2000 5.1500 5.2500 500 5 23 [+]
GENOMTEC 4,7300 09:16 100 4.78 -0.42 % 364 4.7200 4.7500 983 6 27 [+]
GETIN 0,5080 09:36 284 0.50 1.20 % 4040 0.5000 0.5080 6416 7 3 [+]
GPW 79,9000 09:45 41 80.00 -0.06 % 23 79.9000 79.9500 119 15 1 189 [+]
GREENX 2,3580 09:44 994 2.42 -1.75 % 10533 2.3560 2.3680 352 157 372 [+]
GRODNO 14,3500 09:44 100 14.20 1.77 % 209 14.2000 14.4000 395 3 39 [+]
GRUPAAZOTY 17,3700 09:45 155 17.52 -0.69 % 1054 17.3600 17.3700 493 36 634 [+]
GRUPRACUJ 46,6500 09:45 14 46.65 1.41 % 201 46.6000 46.7000 333 7 344 [+]
GTC 2,7200 09:34 145 2.72 0.74 % 2991 2.7200 2.7400 4 0 0 [+]
HANDLOWY 119,0000 09:44 21 119.00 -0.17 % 327 118.8000 119.2000 167 8 918 [+]
HARPER 5,3200 09:00 5 5.32 1.92 % 5 5.2000 5.3000 600 0 0 [+]
HELIO 48,3000 09:02 10 48.30 0.62 % 169 47.5000 48.3000 124 0 0 [+]
HERCULES 1,3000 09:23 1400 1.30 0.00 % 11 1.3000 1.3100 891 10 13 [+]
HUUUGE 22,9500 09:45 28 23.40 -0.65 % 150 22.9000 22.9500 117 1 35 [+]
HYDROTOR 16,4000 09:15 8 16.40 0.00 % 480 16.3500 16.4000 7 0 0 [+]
IBSM 72,8000 09:00 1 72.80 -0.27 % 32 69.8000 72.8000 9 0 0 [+]
IDMSAPL 0,4560 09:33 526 0.46 -8.80 % 3474 0.4560 0.4980 3000 5 2 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
IFIRMA 29,6500 09:36 26 29.60 0.17 % 16 29.6500 29.9500 397 1 35 [+]
IFSA 0,1310 09:43 10 0.13 -0.76 % 4338 0.1270 0.1310 2673 0 0 [+]
IMCOMPANY 36,6500 09:00 118 37.45 -2.14 % 322 36.6500 37.3000 14 0 12 [+]
IMMOBILE 4,7100 09:38 448 4.69 0.64 % 167 4.7000 4.7100 809 3 12 [+]
IMPERA 1,7900 09:00 55 1.79 2.87 % 4500 1.7000 1.7900 4945 0 0 [+]
IMS 2,2100 09:35 11 2.22 -0.23 % 2019 2.2100 2.2400 100 1 2 [+]
INC SA 1,7500 09:34 114 1.85 -4.63 % 100 1.7600 1.8250 4520 13 23 [+]
INGBSK 444,8000 09:45 1 432.20 2.07 % 114 444.4000 444.8000 101 9 4 105 [+]
INPRO 7,9000 09:19 574 7.90 1.28 % 1012 7.8000 7.9000 12445 1 5 [+]
INSTALKRK 38,0000 09:33 5 38.00 0.80 % 143 37.7000 38.0000 104 0 0 [+]
INTERBUD 1,9600 09:44 51 1.96 0.00 % 50 1.8600 1.9600 483 0 0 [+]
INTERCARS 743,0000 09:42 3 744.00 -0.13 % 33 738.0000 742.0000 18 0 161 [+]
INTERSPPL 0,3860 09:27 950 0.40 -4.22 % 2703 0.3865 0.4025 4177 2 1 [+]
INTROL 7,6200 09:45 100 7.54 1.06 % 217 7.4800 7.6200 190 1 9 [+]
IPOPEMA 6,3000 09:08 11 6.30 0.00 % 1099 6.1600 6.3000 156 0 3 [+]
IZOLACJA 4,1700 09:01 2 4.17 0.00 % 144 4.0000 4.1700 2402 0 0 [+]
IZOSTAL 3,1000 09:43 453 3.09 0.32 % 620 3.0800 3.1000 547 2 6 [+]
JRHOLDING 4,9900 09:33 331 4.96 0.20 % 11 4.9600 5.0000 221 3 14 [+]
JSW 27,6900 09:45 109 27.70 -0.25 % 292 27.6000 27.7100 312 84 2 318 [+]
JWWINVEST 3,1200 09:23 300 3.12 0.32 % 325 3.1100 3.1200 1000 0 1 [+]
KCI 0,9020 09:23 200 0.90 0.67 % 3000 0.8860 0.9020 4000 9 8 [+]
KERNEL 19,9800 09:43 9 19.80 0.91 % 20 19.7400 19.9800 146 1 22 [+]
KETY 1 130,0000 09:45 9 1,123.00 0.53 % 4 1129.0000 1130.0000 4 0 462 [+]
KGHM 328,3000 09:45 14 330.70 -2.10 % 105 328.3000 328.4000 168 113 37 283 [+]
KGL 10,0000 09:00 1 10.00 0.00 % 94 9.6000 10.0000 1005 0 0 [+]
KINOPOL 20,5000 09:44 100 20.40 0.49 % 376 20.2000 20.5000 580 3 59 [+]
KOGENERA 80,4000 09:45 1 79.10 2.29 % 69 80.2000 80.4000 245 4 313 [+]
KOMPAP 19,2000 09:44 400 19.20 0.00 % 78 18.9000 19.8000 195 1 17 [+]
KOMPUTRON 6,1600 09:00 162 6.16 0.00 % 1 6.0700 6.1100 187 0 1 [+]
KPPD 22,8000 16:17 300 0.00 0.00 % 340 22.2000 23.2000 330 0 0 [+]
KRAKCHEM 0,3490 09:25 4000 0.35 -1.13 % 1584 0.3420 0.3500 5647 22 8 [+]
KRKA 1 030,0000 15:20 1 0.00 0.00 % 2 1030.0000 1040.0000 250 0 0 [+]
KRUK 489,3000 09:45 4 484.90 -0.04 % 13 489.1000 489.3000 7 2 1 136 [+]
KRVITAMIN 12,7500 09:00 8 12.75 -0.78 % 125 12.5000 12.7000 187 0 0 [+]
KSGAGRO 3,6600 09:35 10 3.66 -0.27 % 84 3.6600 3.6950 383 0 0 [+]
LARQ 2,0900 09:03 2 2.09 -0.48 % 1450 2.0100 2.0900 1248 0 0 [+]
LENA 2,2800 09:12 514 2.30 -0.87 % 3521 2.2800 2.3000 2072 1 2 [+]
LENTEX 7,8000 09:22 1 7.22 1.30 % 902 7.4400 7.6800 200 15 114 [+]
LESS 0,2400 09:01 2 0.24 0.00 % 50 0.2350 0.2380 255 0 0 [+]
LIBET 1,2200 09:00 10 1.22 0.41 % 4 1.1750 1.2200 7985 0 0 [+]
LOKUM 24,4000 13:22 1 0.00 0.00 % 12 24.0000 24.4000 421 0 0 [+]
LPP 24 200,0000 09:45 1 24,080.00 1.26 % 2 24180.0000 24200.0000 3 0 5 992 [+]
LSISOFT 42,1000 09:00 1 42.10 -3.44 % 122 42.1000 42.3000 300 0 6 [+]
LUBAWA 8,3700 09:45 11 8.40 0.84 % 255 8.3650 8.3700 352 43 354 [+]
MABION 8,4000 09:43 1 8.41 0.00 % 6 8.3200 8.4000 828 2 15 [+]
MAKARONPL 21,8000 09:28 3 21.50 0.00 % 70 21.5500 21.7500 20 1 12 [+]
MANGATA 70,6000 09:43 20 70.40 -0.28 % 7 69.4000 70.6000 4 0 9 [+]
MARVIPOL 10,8000 09:43 10 10.70 -0.92 % 453 10.7500 10.8000 231 1 6 [+]
MAXCOM 6,0000 09:09 1 5.80 -1.64 % 207 5.8000 5.9800 278 1 4 [+]
MBANK 1 243,5000 09:45 9 1,259.50 -0.76 % 19 1241.0000 1244.0000 10 4 4 486 [+]
MBWS 11,1000 09:06 30 11.10 -0.89 % 690 11.2000 11.7500 700 0 0 [+]
MCI 28,0000 09:00 4 28.00 0.36 % 92 27.9000 28.0000 294 0 2 [+]
MDIENERGIA 0,7680 09:00 5 0.77 -0.26 % 34 0.7500 0.7680 9 0 0 [+]
MEDICALG 27,7000 09:45 1 27.95 -0.54 % 130 27.5500 27.7000 499 2 62 [+]
MEDINICE 62,5000 09:45 52 63.60 0.00 % 83 62.5000 62.8000 16 16 1 042 [+]
MENNICA 48,1000 09:39 2 47.10 2.12 % 55 47.4000 48.1000 73 0 3 [+]
MERCATOR 52,0000 09:43 1 51.80 -1.14 % 19 52.0000 52.3000 12 0 16 [+]
MERCOR 12,2000 09:00 51 12.20 0.00 % 1 12.0500 12.1500 130 0 1 [+]
MEXPOLSKA 3,9000 09:14 200 3.93 0.00 % 500 3.8000 3.9000 2600 0 1 [+]
MFO 35,0000 09:37 100 34.90 0.29 % 119 34.5000 35.6000 756 0 5 [+]
MILKILAND 1,7500 09:23 77 1.75 0.92 % 4 1.7260 1.7500 18815 0 0 [+]
MILLENNIUM 19,0750 09:45 261 19.50 1.19 % 727 19.0700 19.1050 510 32 621 [+]
MIRACULUM 0,6580 09:00 81 0.66 2.81 % 3000 0.6340 0.6580 4329 0 0 [+]
MIRBUD 11,9400 09:44 1 11.90 -0.33 % 32 11.8900 11.9300 24 66 784 [+]
MLPGROUP 105,0000 09:43 10 104.00 0.00 % 40 104.5000 105.0000 14 0 51 [+]
MLSYSTEM 15,2400 09:02 50 15.24 -1.55 % 138 15.2400 15.4800 6 1 10 [+]
MOBRUK 349,5000 09:44 5 354.00 0.14 % 5 349.5000 350.5000 10 0 88 [+]
MODIVO 91,2600 09:45 21 94.64 -3.57 % 122 91.2000 91.2600 3 147 13 630 [+]
MOJ 1,7500 09:08 74 1.75 0.00 % 666 1.7500 1.8000 4180 0 0 [+]
MOL 47,7200 09:42 7 48.46 -1.53 % 1000 47.2000 47.6200 1000 0 20 [+]
MOLECURE 5,4800 09:45 24 5.27 4.38 % 814 5.4300 5.4800 476 9 48 [+]
MONNARI 6,0000 09:21 50 6.00 0.00 % 18 5.9800 6.0000 109 0 0 [+]
MOSTALPLC 14,4000 09:00 2 14.40 1.77 % 41 14.1500 14.4000 109 0 0 [+]
MOSTALWAR 5,6600 09:43 10 5.68 -1.39 % 790 5.5800 5.6600 201 8 47 [+]
MOSTALZAB 6,8500 09:42 1 6.88 -0.44 % 100 6.8000 6.8500 6286 19 126 [+]
MOVIEGAMES 7,3400 09:00 2 7.34 0.27 % 65 7.2200 7.3400 118 0 0 [+]
MURAPOL 40,7000 09:43 5 41.75 -1.81 % 107 40.6500 40.7000 1191 1 61 [+]
MUZA 9,5500 09:09 1 9.55 3.80 % 1 9.1500 9.5500 785 0 0 [+]
MWTRADE 3,5000 16:44 102 0.00 0.00 % 98 3.5000 3.6000 200 0 0 [+]
NANOGROUP 2,5100 09:36 50 2.54 -1.18 % 5690 2.5100 2.5400 72 2 4 [+]
NEPTIS 15,1000 09:00 1 15.10 0.00 % 8 14.8000 15.1000 560 0 0 [+]
NEUCA 698,0000 09:42 1 713.00 -3.19 % 9 699.0000 700.0000 42 1 392 [+]
NEWAG 118,8000 09:45 5 120.80 -1.33 % 240 118.0000 118.8000 194 6 662 [+]
NEXITY 1,1700 09:37 10 1.17 0.00 % 200 1.1000 1.1700 6617 0 0 [+]
NOCTILUCA 94,2000 09:35 1 93.90 0.75 % 9 94.2000 94.9000 47 1 55 [+]
NOVAVISGR 0,7010 09:45 569 0.71 -1.82 % 3931 0.7010 0.7110 1800 28 20 [+]
NOVITA 102,5000 09:09 1 102.50 1.49 % 7 101.0000 102.5000 10 0 0 [+]
NTCAPITAL 0,6100 14:41 300 0.00 1.33 % 2500 0.5700 0.6040 500 0 0 [+]
NTTSYSTEM 10,8500 09:00 1 10.85 0.93 % 71 10.6500 10.8500 234 0 1 [+]
ODLEWNIE 20,5000 09:45 1 19.90 2.50 % 424 20.3000 20.5000 1456 4 76 [+]
ONDE 9,0000 09:44 1419 9.15 -1.64 % 43 9.0100 9.0800 10 2 21 [+]
ONEMORE 3,1200 09:41 300 3.14 -0.32 % 200 3.1000 3.1300 2619 55 171 [+]
ONESANO 0,6800 09:00 2000 0.68 -1.16 % 26 0.6620 0.6800 1168 4 2 [+]
OPONEOPL 87,7000 09:38 18 88.40 -0.79 % 1 88.0000 88.3000 53 2 155 [+]
OPTEAM 3,6000 09:24 280 3.60 0.00 % 58 3.4600 3.6000 69 3 10 [+]
ORANGEPL 14,2450 09:44 134 14.31 -0.45 % 2252 14.2450 14.2550 935 21 303 [+]
ORCOGROUP 3,4600 09:08 692 3.46 1.17 % 4308 3.4600 4.5200 282 1 3 [+]
OTLOG 13,5400 09:34 1 13.20 2.58 % 2 13.2000 13.5400 49 0 0 [+]
OTMUCHOW 5,2800 09:00 1 5.28 0.38 % 650 5.0000 5.2000 1443 0 0 [+]
PANOVA 15,9500 09:30 625 15.85 0.00 % 27 15.8500 15.9500 225 1 17 [+]
PASSUS 140,2000 09:44 26 136.60 2.04 % 689 140.0000 140.8000 1 1 141 [+]
PATENTUS 2,8900 16:45 20 0.00 0.00 % 35 2.8800 2.8900 369 0 0 [+]
PCCEXOL 2,0900 09:39 50 2.09 0.00 % 1 2.0800 2.0900 1067 0 1 [+]
PCCROKITA 66,5000 09:20 6 66.50 0.00 % 158 66.5000 66.9000 79 0 12 [+]
PCFGROUP 3,5800 09:28 205 3.51 0.00 % 515 3.5000 3.5750 997 31 109 [+]
PEKABEX 10,8000 09:29 20 10.90 -0.74 % 6 10.7000 10.8000 80 0 3 [+]
PEKAO 250,8000 09:45 69 251.40 0.40 % 222 250.8000 250.9000 117 25 6 360 [+]
PEPCO 28,3600 09:45 53 28.20 0.39 % 196 28.3400 28.3600 414 32 893 [+]
PEPEES 0,8400 09:00 667 0.84 -1.41 % 2 0.8520 0.8600 1500 1 1 [+]
PGE 10,5750 09:45 1 10.45 1.49 % 3902 10.5600 10.5750 2684 143 1 503 [+]
PGFGROUP 0,4900 09:36 62 0.49 2.08 % 2700 0.4750 0.4900 2933 0 0 [+]
PHARMENA 3,4900 09:04 6 3.36 -0.85 % 112 3.3700 3.4700 285 0 1 [+]
PHN 9,5600 09:22 88 9.62 -0.83 % 1100 9.5600 9.6200 1490 1 7 [+]
PHOTON 1,1100 09:00 65 1.11 -1.77 % 3166 1.1100 1.1200 480 0 0 [+]
PKNORLEN 127,0800 09:46 8 127.40 -0.31 % 768 127.1200 127.2000 186 90 11 417 [+]
PKOBP 101,0600 09:45 97 100.48 0.44 % 490 101.0400 101.1200 319 81 8 190 [+]
PKPCARGO 13,7800 09:42 14 13.87 0.80 % 348 13.6800 13.8100 429 9 130 [+]
PLAYWAY 255,0000 09:44 2 257.00 0.20 % 37 254.5000 256.5000 7 0 85 [+]
PLAZACNTR 1,5020 09:40 608 1.48 -0.27 % 2392 1.5020 1.5040 667 13 19 [+]
POINTGROUP 1,6100 09:21 16 1.70 -5.01 % 5022 1.6100 1.6600 1 1 1 [+]
POLENERGIA 50,4000 09:42 28 51.50 -1.75 % 65 50.7000 51.0000 275 1 35 [+]
POLICE 7,5000 09:01 151 7.32 1.08 % 13 7.3200 7.5400 13 0 2 [+]
POLIMEXMS 9,4000 09:44 150 9.51 -0.05 % 841 9.4000 9.4100 4144 58 550 [+]
POLTREG 16,9500 09:33 9 16.95 0.59 % 100 16.7000 16.9500 216 3 46 [+]
POLWAX 1,0100 09:06 2500 1.01 0.00 % 499 1.0100 1.0250 2266 3 3 [+]
PRAGMAINK 2,8600 09:01 5 2.86 0.00 % 1970 2.8600 2.9000 955 0 0 [+]
PROCHEM 24,7000 09:00 2 24.70 0.00 % 100 23.7000 24.6000 305 0 0 [+]
PROJPRZEM 18,2000 09:00 1 18.20 1.96 % 430 17.7500 18.2000 88 0 0 [+]
PROTEKTOR 1,3400 09:45 37 1.25 10.02 % 22 1.3300 1.3400 887 185 244 [+]
PTWP 139,5000 09:43 3 137.00 2.20 % 66 139.0000 139.5000 72 0 2 [+]
PULAWY 44,8000 09:43 2 45.50 -0.22 % 22 44.8000 45.6000 26 0 1 [+]
PURE 2,8050 09:45 10 2.86 -1.75 % 2 2.7850 2.8000 621 65 177 [+]
PZU 69,1800 09:45 7 68.78 0.61 % 7 69.1800 69.2000 1086 55 3 829 [+]
QNATECHNO 47,4000 09:44 1 44.50 9.47 % 6 46.8000 47.4000 299 3 150 [+]
QUERCUS 12,4400 09:37 8 12.46 0.00 % 237 12.3200 12.4400 92 2 20 [+]
RAFAMET 49,0000 16:10 2 0.00 0.00 % 20 48.0000 49.0000 8 0 0 [+]
RAINBOW 149,9000 09:43 1 149.40 0.60 % 100 149.8000 150.0000 100 28 4 158 [+]
RANKPROGR 4,0500 09:43 500 4.03 1.76 % 435 4.0350 4.0500 150 4 14 [+]
RAWLPLUG 15,2500 09:00 1 15.25 0.00 % 1110 14.6000 15.2000 200 0 0 [+]
RELPOL 5,9600 16:41 145 0.00 0.00 % 110 5.7200 5.9400 2249 0 0 [+]
REMAK 11,3000 09:00 7 11.30 0.00 % 60 11.1000 11.2000 400 0 0 [+]
RENDER 77,0000 09:34 18 76.20 1.05 % 47 76.2000 77.0000 10 0 6 [+]
ROPCZYCE 21,8000 09:35 71 22.30 -2.68 % 39 21.8000 22.2000 20 0 2 [+]
RYVU 25,3000 09:41 1 25.40 1.00 % 150 25.1000 25.1500 75 2 52 [+]
SANOK 22,0000 09:00 3 22.00 0.92 % 265 21.8000 22.0000 197 0 0 [+]
SANPL 657,2000 09:45 4 657.00 0.18 % 21 656.8000 657.2000 14 3 1 693 [+]
SANTANDER 45,8900 09:01 154 45.89 0.58 % 240 45.5000 45.8500 10000 0 9 [+]
SANWIL 1,3200 09:21 1057 1.31 0.00 % 100 1.3200 1.3250 4515 1 2 [+]
SCANWAY 461,0000 09:45 1 468.00 -0.22 % 1 457.0000 461.0000 34 2 799 [+]
SCPFL 139,6000 09:43 1 139.80 0.00 % 3 138.4000 139.0000 100 0 42 [+]
SECOGROUP 35,2000 16:45 54 0.00 0.00 % 374 34.0000 35.4000 230 0 0 [+]
SEKO 10,0500 09:03 1 10.05 -0.99 % 180 10.0500 10.1500 283 0 1 [+]
SELENAFM 51,6000 09:05 99 51.20 0.78 % 11 51.0000 52.0000 30 0 18 [+]
SELVITA 35,9500 09:44 5 36.40 -0.83 % 895 35.7000 35.9500 162 13 455 [+]
SFINKS 0,4390 09:10 5 0.44 1.86 % 7000 0.4320 0.4390 6711 0 0 [+]
SHOPER 41,9000 09:45 50 42.00 -0.24 % 36 41.8000 41.9000 282 3 146 [+]
SILVANO 5,0600 16:23 177 0.00 0.00 % 71 5.0600 5.1000 5 0 0 [+]
SIMFABRIC 1,6240 16:48 100 0.00 0.00 % 500 1.5940 1.5960 1 0 0 [+]
SKARBIEC 33,7000 09:40 50 34.00 -0.88 % 51 33.7000 34.0000 1411 1 18 [+]
SKYLINE 1,3400 10:59 2 0.00 0.00 % 4400 1.2500 1.3400 5611 0 0 [+]
SNIEZKA 84,6000 09:21 1 86.20 -1.63 % 166 84.6000 86.2000 129 0 2 [+]
SONEL 14,4500 09:42 40 14.50 -0.34 % 229 14.4500 14.5000 140 0 3 [+]
SOPHARMA 7,2800 16:49 5 0.00 0.00 % 66 7.0200 7.4000 282 0 0 [+]
SPYROSOFT 447,0000 09:15 10 446.00 0.22 % 1 444.0000 446.0000 11 0 57 [+]
STALEXP 2,8700 09:41 10 2.87 0.17 % 824 2.8550 2.8700 21959 34 96 [+]
STALPROD 240,0000 09:43 4 240.00 1.27 % 69 239.0000 240.0000 71 0 14 [+]
STALPROFI 8,4800 09:45 37 8.42 0.95 % 59 8.4000 8.4800 343 1 8 [+]
STAPORKOW 4,6400 09:11 267 4.66 -1.69 % 1511 4.6400 4.7200 48 0 1 [+]
SUNEX 2,9050 09:28 6 2.92 -0.51 % 168 2.8700 2.9050 235 1 2 [+]
SYGNITY 78,0000 09:44 31 76.70 1.30 % 150 77.9000 78.1000 31 1 81 [+]
SYNEKTIK 295,0000 09:45 2 299.80 -1.01 % 81 294.6000 295.0000 44 4 1 041 [+]
SYNTHAVERSE 3,6400 09:43 5 3.64 -0.14 % 801 3.6250 3.6400 1985 9 34 [+]
TALEX 18,0000 09:28 1 17.90 0.56 % 74 17.9000 18.0000 556 0 1 [+]
TARCZYNSKI 120,5000 09:04 5 120.00 0.42 % 70 118.0000 120.5000 225 0 2 [+]
TATRY MOUNTAIN 90,0000 09:09 5 90.00 6.51 % 180 85.0000 90.0000 3 0 0 [+]
TAURONPE 9,9580 09:45 201 9.96 -0.02 % 2594 9.9580 9.9660 523 155 1 542 [+]
TENDERHUT 5,9800 12:23 2 0.00 0.00 % 50 5.9400 6.0200 40 0 0 [+]
TERMOREX 0,7000 10:10 6 0.00 0.00 % 885 0.6800 0.7050 3436 0 0 [+]
TESGAS 2,0100 09:21 3382 2.05 -0.50 % 1615 2.0000 2.0100 118 6 12 [+]
TEXT 41,0800 09:45 13 40.80 1.13 % 751 41.0000 41.1200 462 10 402 [+]
TORPOL 72,8000 09:45 1 73.00 -0.27 % 166 72.1000 72.8000 281 2 134 [+]
TOYA 9,7800 09:44 108 9.89 -0.61 % 1142 9.6800 9.7800 800 12 118 [+]
TRAKCJA 4,3250 09:45 47 4.30 -0.80 % 588 4.2900 4.3250 607 14 60 [+]
TRANSPOL 12,5000 09:44 100 12.40 3.31 % 10 12.4500 12.5000 1175 6 73 [+]
TSGAMES 110,7000 09:45 42 111.50 0.91 % 100 110.6000 110.8000 42 3 386 [+]
ULMA 61,5000 09:34 1 64.50 -3.91 % 44 60.0000 61.5000 109 0 0 [+]
ULTGAMES 14,0000 09:23 11 14.00 -0.71 % 100 13.8000 14.0000 270 1 10 [+]
UNIBEP 15,0000 09:45 55 15.00 1.76 % 40 14.9200 15.0000 414 2 29 [+]
UNICREDIT 289,3000 17:00 8 0.00 0.00 % 1000 285.9500 288.9000 1000 0 0 [+]
UNIMOT 152,4000 09:35 1 153.20 -0.52 % 26 152.4000 153.4000 267 2 320 [+]
URTESTE 43,3000 09:25 5 42.50 -2.70 % 455 41.5000 43.3000 10 0 7 [+]
VERCOM 134,2000 09:43 7 136.60 -1.76 % 48 134.6000 135.0000 11 1 120 [+]
VIGOSYS 666,0000 09:45 7 666.00 0.00 % 38 664.0000 666.0000 75 0 231 [+]
VINDEXUS 14,0000 09:37 500 14.00 -1.06 % 390 14.0000 14.1500 96 1 7 [+]
VIVID 0,6460 09:07 975 0.65 0.31 % 1020 0.6320 0.6450 20 2 1 [+]
VOTUM 46,8000 09:40 77 46.75 0.21 % 288 46.5500 46.7500 120 5 231 [+]
VOXEL 104,4000 09:45 4 107.00 -3.15 % 35 104.0000 104.4000 82 5 492 [+]
VRGSA 4,7000 09:45 25297 4.72 -0.42 % 1000 4.7000 4.7100 100 27 127 [+]
WARIMPEX 2,3200 09:36 27 2.33 -0.43 % 22 2.2900 2.3200 279 9 22 [+]
WASKO 8,2000 09:39 1 8.28 -0.73 % 672 8.1000 8.2000 1178 9 75 [+]
WAWEL 806,0000 09:00 2 806.00 0.75 % 2 792.0000 806.0000 3 0 2 [+]
WIELTON 5,7000 09:45 221 5.80 -1.04 % 3290 5.7000 5.7800 300 5 27 [+]
WIKANA 7,9000 09:00 1 7.90 0.00 % 999 7.5500 7.9000 2405 0 0 [+]
WIRTUALNA 57,4000 09:42 51 57.50 -0.35 % 286 57.4000 57.5000 426 1 34 [+]
WITTCHEN 16,1800 09:36 50 16.13 0.94 % 79 16.1100 16.1800 59 1 15 [+]
WOODPCKR 3,0000 09:12 120 3.00 1.01 % 432 2.9700 3.0000 1170 0 1 [+]
XPLUS 2,7100 09:18 97 2.63 0.37 % 56961 2.6800 2.7000 45 1 3 [+]
XTB 106,2400 09:46 5 108.84 -2.19 % 55 106.1800 106.2400 48 56 6 002 [+]
XTPL 66,3000 09:33 134 66.50 -0.30 % 8 65.6000 66.4000 45 1 36 [+]
YARRL 5,5600 16:21 17 0.00 0.00 % 215 5.5400 5.6800 189 0 0 [+]
ZABKA 25,0800 09:45 359 24.97 0.64 % 5444 25.1000 25.1300 1222 263 6 569 [+]
ZAMET 0,7800 09:00 120 0.78 -0.76 % 2679 0.7800 0.7900 2918 0 0 [+]
ZEPAK 18,6600 09:36 5 18.66 -0.74 % 155 18.4000 18.6600 668 1 17 [+]
ZREMB 9,5400 09:43 3 9.70 -1.85 % 3363 9.5400 9.6400 1091 4 36 [+]
ZUE 14,3500 09:45 19 14.15 1.77 % 1015 14.3000 14.3500 3776 18 256 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134096.3+0.02%9:45
WIG203666.8-0.00%10:00
WIG20 Fut3650.0+0.44%9:45
WIG20USD1020.6+0.04%9:45
mWIG409172.9-0.73%9:45
sWIG8031210.9+0.03%9:45
 Notowania Świat
DJ3049442.6-0.01%04-20
SPX500 Fut7162.0+0.20%9:50
Nikkei59349.2+0.89%8:45
DAX24575.8+0.65%9:44
Ropa WTI86.5-1.06%10:00
Złoto4785.9-0.72%10:00
 Notowania Waluty
EUR/PLN4.23227+0.03%10:00
CHF/PLN4.61449+0.07%10:00
USD/PLN3.59746+0.22%10:00
EUR/USD1.17646-0.19%10:00
GBP/USD1.35063-0.19%10:00
USD/JPY159.026+0.17%10:00
Forum
» 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]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
Wzrosty Spadki Staty
PROTEKTOR 1.34 10.02%
QNATECHNO 47.40 9.47%
TATRY MOUNTAIN 90.00 6.51%
MOLECURE 5.48 4.38%
ELEKTROTI 54.45 4.31%
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