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 2,3600 09:09 630 2.36 -0.84 % 508 2.3500 2.3600 1351 1 2 [+]
11B 147,3000 09:19 2 148.00 -1.41 % 6 147.3000 148.0000 8 1 193 [+]
3RGAMES 0,8000 09:19 1000 0.85 -1.48 % 5990 0.8000 0.8360 3000 46 37 [+]
4MASS 4,1500 09:16 15 4.18 -1.19 % 3152 4.1500 4.2100 173 1 5 [+]
ABPL 133,4000 09:20 10 135.40 -1.48 % 44 132.0000 133.4000 10 1 127 [+]
ACAUTOGAZ 21,2000 09:00 11 21.20 0.47 % 105 21.2000 21.3000 251 0 0 [+]
ACTION 35,7500 09:17 1 36.60 0.42 % 1 35.7500 36.0000 664 1 32 [+]
ADIUVO 0,5320 09:11 924 0.53 0.00 % 22703 0.5300 0.5480 94 2 1 [+]
AGORA 8,6600 09:15 1 8.72 -0.92 % 1404 8.6600 8.7200 279 3 24 [+]
AGROTON 4,9900 09:08 66 4.99 0.00 % 11 4.9150 4.9900 1562 0 1 [+]
AIGAMES 0,7660 09:16 30 0.77 -5.67 % 2420 0.7660 0.8120 419 0 0 [+]
AILLERON 16,8000 09:19 167 16.80 0.12 % 203 16.7800 16.8000 140 0 5 [+]
AIRWAY 0,2750 09:16 105 0.28 -0.72 % 561 0.2715 0.2750 6579 10 3 [+]
ALIOR 126,6000 09:20 3 126.10 -0.35 % 110 126.5000 126.6000 66 4 528 [+]
ALLEGRO 33,9400 09:21 1 33.95 -0.91 % 1154 33.9300 33.9450 877 234 7 898 [+]
ALTA 1,6000 17:00 9 0.00 0.00 % 1 1.5750 1.6000 4693 0 0 [+]
ALTUSTFI 3,4600 09:14 5 3.46 3.59 % 8 3.4600 3.4700 3 0 0 [+]
AMBRA 18,4600 09:20 18 18.30 0.11 % 8 18.3000 18.4600 397 0 2 [+]
AMICA 52,2000 09:16 3 52.30 -0.57 % 157 51.9000 52.2000 18 0 5 [+]
AMREST 10,7400 09:10 38 10.72 0.75 % 451 10.5800 10.7400 1513 0 1 [+]
ANSWEAR 18,1200 09:00 1 18.12 0.11 % 10 17.8800 18.1200 78 0 1 [+]
APATOR 25,3500 09:20 3 25.60 -0.98 % 138 25.3500 25.5500 35 1 24 [+]
APLISENS 18,5000 09:00 10 18.50 0.00 % 38 18.3500 18.5000 583 0 0 [+]
APSENERGY 4,2800 09:17 66 4.20 1.66 % 92 4.2700 4.3000 210 4 18 [+]
ARCHICOM 52,0000 09:00 16 52.00 -0.38 % 3 52.0000 53.2000 100 0 1 [+]
ARCTIC 5,9000 09:08 300 5.97 0.17 % 1000 5.8600 5.8900 150 2 11 [+]
ARLEN 24,2500 09:19 41 24.00 2.97 % 1381 24.2000 24.2500 109 4 107 [+]
ARTIFEX 22,0000 09:19 10 22.00 0.00 % 91 21.4000 22.0000 474 0 4 [+]
ASBIS 67,9000 09:20 2 66.70 1.88 % 323 67.8000 67.9000 58 21 1 420 [+]
ASMGROUP 0,2340 09:18 1 0.23 0.00 % 10000 0.2290 0.2340 6489 0 0 [+]
ASSECOBS 94,6000 09:06 1 93.40 1.28 % 21 93.4000 94.6000 3 0 0 [+]
ASSECOPOL 193,3500 09:21 1 196.85 -1.78 % 25 192.8500 193.3500 187 10 1 875 [+]
ASSECOSEE 63,0000 09:18 30 63.10 0.00 % 285 63.0000 63.8000 17 0 13 [+]
ASTARTA 48,5000 09:04 4 48.00 1.15 % 65 48.0000 48.5000 104 0 3 [+]
ATAL 64,3000 09:18 1 64.40 -0.46 % 55 64.0000 64.4000 79 0 15 [+]
ATENDE 3,0700 09:09 25 3.07 1.99 % 1200 3.0100 3.0700 2569 2 5 [+]
ATLANTAPL 17,8000 09:03 2 17.80 0.00 % 1 17.7000 17.8000 32 0 1 [+]
ATMGRUPA 4,2600 09:14 3000 4.26 0.24 % 852 4.2600 4.2700 3100 5 22 [+]
ATREM 57,5000 09:20 32 57.50 -0.17 % 809 57.1000 57.6000 335 1 44 [+]
AUTOPARTN 25,7000 09:20 175 25.75 0.59 % 405 25.6500 25.7500 343 2 59 [+]
BBIDEVNFI 5,4200 13:58 5 0.00 0.00 % 112 5.3800 5.4200 303 0 0 [+]
BENEFIT 4 454,0000 09:19 4 4,420.00 0.09 % 1 4444.0000 4454.0000 1 0 584 [+]
BEST 31,3000 09:13 33 31.50 -0.95 % 60 31.4000 31.7000 25 1 16 [+]
BETACOM 5,6000 09:00 5 5.60 0.00 % 666 5.3600 5.6000 6929 0 0 [+]
BIGCHEESE 4,6600 12:38 111 0.00 -1.69 % 7 4.6800 4.7400 829 0 0 [+]
BIOCELTIX 80,3000 09:18 10 80.80 -1.83 % 45 80.3000 80.8000 224 0 15 [+]
BIOMAXIMA 10,9200 09:00 60 10.92 0.00 % 50 10.8200 10.9000 51 0 2 [+]
BIOTON 4,1200 09:20 1863 4.15 -0.72 % 37 4.1200 4.1300 7 2 8 [+]
BLOOBER 26,3000 09:16 1 26.50 -0.75 % 37 25.8000 26.3000 75 4 113 [+]
BNPPL 141,2000 09:13 15 143.00 -1.26 % 4 141.2000 141.6000 21 0 28 [+]
BOGDANKA 21,2500 09:19 131 21.20 0.00 % 10 21.2000 21.2500 170 9 201 [+]
BOOMBIT 5,9000 09:18 500 5.90 -1.99 % 10 5.9200 5.9800 250 7 42 [+]
BORYSZEW 4,8900 09:19 19 4.89 0.82 % 246 4.8700 4.8900 893 4 19 [+]
BOS 10,0800 09:14 29 10.08 0.20 % 321 10.0800 10.1200 54 0 4 [+]
BOWIM 8,5000 09:06 200 8.52 0.00 % 200 8.5000 8.6000 150 0 3 [+]
BUDIMEX 694,8000 09:20 2 699.00 -0.60 % 15 694.8000 695.6000 22 1 610 [+]
BUMECH 18,8400 09:09 1 18.90 -0.32 % 200 18.7700 18.8600 73 1 12 [+]
CAPITAL 3,6600 09:19 10 3.60 -0.54 % 478 3.6000 3.6400 156 5 19 [+]
CAPITEA 0,4480 13:48 3007 0.00 0.45 % 300 0.4440 0.4450 2292 0 0 [+]
CAPTORTX 77,6000 09:20 1 74.30 0.91 % 45 76.0000 77.6000 86 2 131 [+]
CASPAR 5,1000 09:02 2 5.10 0.00 % 10 4.9800 5.1500 2291 0 0 [+]
CAVATINA 13,6000 09:08 1 13.60 0.00 % 1030 13.4000 13.6000 238 0 0 [+]
CDPROJEKT 231,8000 09:21 1 236.00 -0.52 % 258 231.4000 231.8000 393 72 16 935 [+]
CDRL 9,0000 09:09 55 9.10 0.00 % 600 8.9000 9.0000 336 1 10 [+]
CELTIC 1,4000 12:11 64 0.00 0.00 % 4 1.3550 1.4000 5558 0 0 [+]
CEZ 222,0000 13:41 30 0.00 0.54 % 10 220.4000 221.2000 500 0 0 [+]
CIGAMES 2,9500 09:06 5 2.95 0.68 % 872 2.9250 2.9400 200 16 46 [+]
CLNPHARMA 21,0000 09:19 14 21.10 -0.94 % 10 20.8000 21.0000 166 1 13 [+]
CLOUD 73,6000 09:20 4 73.60 0.27 % 200 73.0000 75.0000 300 0 1 [+]
COALENERG 1,9320 09:16 12 1.97 -1.02 % 707 1.9230 1.9320 317 2 4 [+]
COGNOR 6,0400 09:19 147 6.05 0.67 % 918 6.0400 6.0600 771 14 83 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3495 PKC PKC 20712 0 0 [+]
COMP 64,8000 09:14 1 65.20 0.47 % 3 64.0000 64.8000 99 1 35 [+]
COMPERIA 5,1000 16:36 250 0.00 0.99 % 46 5.0000 5.1000 1500 0 0 [+]
COMPREMUM 1,1700 09:12 5000 1.20 -2.09 % 423 1.1700 1.1950 4874 11 13 [+]
CORMAY 0,5400 09:20 1808 0.55 -1.10 % 774 0.5400 0.5460 1596 2 1 [+]
CREEPYJAR 524,0000 09:20 53 524.00 1.16 % 45 522.0000 528.0000 2 0 180 [+]
CREOTECH 957,0000 09:20 8 968.00 -1.44 % 38 948.0000 958.0000 25 2 1 681 [+]
CYBERFLKS 198,1000 09:17 7 200.00 -0.50 % 15 197.8000 198.1000 30 1 113 [+]
CYFRPLSAT 16,2500 09:16 10 16.22 -0.43 % 720 16.2500 16.2650 693 21 339 [+]
DADELO 72,9000 09:18 25 73.10 -1.22 % 20 72.7000 72.9000 60 1 40 [+]
DATAWALK 124,6000 09:18 8 125.00 -0.32 % 56 124.6000 125.2000 65 1 74 [+]
DBENERGY 8,7000 09:00 2 8.70 0.00 % 127 8.7000 8.8600 5 0 0 [+]
DEBICA 89,9000 09:20 1 90.00 -0.11 % 21 89.3000 89.8000 37 1 55 [+]
DECORA 73,5000 09:13 1 73.70 0.27 % 9 73.5000 73.6000 1 0 2 [+]
DEKPOL 72,6000 09:07 1 72.40 -0.27 % 2 71.2000 72.6000 20 1 48 [+]
DELKO 6,0300 09:00 1 6.03 0.50 % 2 6.0100 6.0300 1 0 0 [+]
DEVELIA 10,7200 09:20 2 10.64 0.75 % 529 10.6400 10.7200 367 3 34 [+]
DGA 26,3000 10:24 170 0.00 0.00 % 18 25.3000 26.3000 45 0 0 [+]
DIAG 162,7000 09:20 12 163.70 0.56 % 62 162.3000 162.7000 187 1 216 [+]
DIGITANET 197,0000 09:19 2 196.90 1.18 % 10 197.0000 197.9000 31 1 247 [+]
DINOPL 31,7400 09:21 1 32.00 -0.78 % 110 31.7300 31.7600 491 83 2 638 [+]
DMGROUP 2,2900 09:06 3 2.34 0.00 % 20 2.2600 2.2900 3547 0 1 [+]
DOMDEV 258,5000 09:20 1 262.00 -0.58 % 16 258.5000 260.5000 38 0 28 [+]
DRAGOENT 18,4000 09:04 162 18.40 1.38 % 80 18.0500 18.5000 9 0 4 [+]
ECHO 5,1000 09:18 1765 5.05 2.00 % 13302 5.1000 5.1200 2090 8 39 [+]
EDINVEST 8,2000 09:20 41 8.20 -0.49 % 25 8.0600 8.2000 54 0 0 [+]
ELEKTROTI 57,3500 09:20 1 57.10 0.44 % 33 57.1500 57.3500 19 1 32 [+]
ELKOP 1,8150 09:19 260 1.76 3.71 % 2000 1.7700 1.8150 1313 8 14 [+]
ENEA 21,5000 09:20 1 21.40 -0.09 % 791 21.4200 21.5000 213 5 110 [+]
ENELMED 19,0000 09:00 21 19.00 0.00 % 479 19.0000 19.2000 5 0 1 [+]
ENERGA 18,8800 09:07 140 18.86 0.00 % 6018 18.8600 18.8800 4719 1 15 [+]
ENERGOINS 2,2000 09:14 27 2.20 0.00 % 1626 2.1600 2.2000 494 0 1 [+]
ENTER 53,8000 09:20 50 54.20 0.19 % 26 53.6000 54.0000 190 0 10 [+]
EQUNICO 1,1500 13:22 10 0.00 0.00 % 4000 1.1250 1.1700 1113 0 0 [+]
ERBUD 25,6500 09:00 5 25.65 1.99 % 119 25.1500 25.6500 33 0 0 [+]
ERG 40,0000 14:11 10 0.00 0.00 % 200 38.4000 40.0000 200 0 0 [+]
ESOTIQ 31,7000 09:00 40 31.70 -0.63 % 80 31.6000 32.0000 5 0 2 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 9 PKC 0.0000 0 0 0 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 93539 0 0 [+]
EUROCASH 5,3500 09:12 84 5.46 0.75 % 2 5.3550 5.3750 1333 6 31 [+]
EUROHOLD 4,0000 09:53 100 0.00 0.00 % 1 4.0000 4.1200 1 0 0 [+]
EUROTEL 29,2000 09:20 1 29.30 -0.34 % 100 29.1000 29.2000 60 1 29 [+]
FABRITY 27,5000 09:18 40 27.60 0.36 % 318 27.5000 27.6000 10 0 9 [+]
FASING 14,7000 13:37 71 0.00 -3.29 % 1211 14.5000 15.2000 564 0 0 [+]
FEERUM 15,0000 09:02 1 15.00 0.00 % 550 14.7000 15.0000 966 0 0 [+]
FERRO 31,0000 09:20 1 31.00 0.32 % 21 31.0000 31.7000 114 3 86 [+]
FON 1,6500 12:02 33 0.00 -0.30 % 995 1.6550 1.7000 580 0 0 [+]
FORTE 19,2000 09:15 100 19.20 0.00 % 797 19.1500 19.2000 320 0 7 [+]
GAMEOPS 14,5500 09:05 3 14.55 1.39 % 108 14.5000 14.5500 501 0 0 [+]
GAMFACTOR 5,1000 09:14 87 5.12 -0.39 % 112 5.1000 5.1400 1138 0 1 [+]
GENOMTEC 5,0900 09:19 55 5.28 -1.36 % 572 5.0500 5.0900 1421 2 9 [+]
GETIN 0,5020 09:18 2788 0.50 0.00 % 5000 0.4990 0.5020 40022 23 12 [+]
GPW 79,6000 09:21 59 80.10 -1.00 % 162 79.5500 79.6000 20 5 368 [+]
GREENX 2,3700 09:20 570 2.37 1.80 % 500 2.3520 2.3660 1962 97 229 [+]
GRODNO 17,4500 09:21 150 17.30 -1.97 % 150 17.5000 17.5500 500 1 18 [+]
GRUPAAZOTY 22,7800 09:20 135 22.64 -3.06 % 200 22.7800 22.8200 649 56 1 283 [+]
GRUPRACUJ 45,8000 09:19 30 46.00 1.10 % 111 45.5000 45.9000 89 1 62 [+]
GTC 2,5000 12:02 337 0.00 -1.96 % 71 2.5500 2.5600 5 0 0 [+]
HANDLOWY 122,6000 09:15 3 124.00 -0.33 % 210 122.6000 123.2000 193 0 38 [+]
HARPER 5,2000 09:00 5 5.20 0.00 % 47 5.1200 5.2000 345 0 0 [+]
HELIO 57,0000 09:00 45 57.00 1.42 % 110 57.0000 57.2000 132 0 3 [+]
HERCULES 1,4200 09:00 2 1.42 0.00 % 1000 1.3650 1.4100 2000 0 0 [+]
HUUUGE 23,0000 09:18 291 22.65 1.77 % 4 22.6500 22.9500 203 1 33 [+]
HYDROTOR 13,7500 09:00 3 13.75 0.00 % 177 13.6500 13.7500 3 0 0 [+]
IBSM 69,0000 09:00 1 69.00 0.00 % 2 67.0000 69.0000 23 0 0 [+]
IDMSAPL 0,5000 09:00 989 0.00 0.00 % 640 0.4580 0.5000 17268 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4777 0 0 [+]
IFIRMA 27,3000 09:13 1 27.30 0.00 % 87 27.0000 27.3000 63 0 3 [+]
IFSA 0,1250 09:09 10 0.13 0.00 % 75736 0.1200 0.1250 58945 51 6 [+]
IMCOMPANY 38,3000 09:13 47 39.00 -1.79 % 260 38.6000 39.9500 251 0 5 [+]
IMMOBILE 4,9200 09:00 17 4.92 1.86 % 2 4.8400 4.9200 2154 0 1 [+]
IMPERA 1,6900 09:00 76 1.69 -0.59 % 295 1.6500 1.7000 4588 0 0 [+]
IMS 2,0900 09:12 250 2.10 -0.48 % 639 2.0900 2.1200 96 2 3 [+]
INC SA 1,5500 09:19 500 1.58 -1.59 % 1800 1.5400 1.5750 381 12 19 [+]
INGBSK 429,0000 09:18 3 436.00 -0.37 % 14 429.0000 430.4000 10 1 311 [+]
INPRO 7,7000 09:00 10 7.70 0.00 % 112 7.5500 7.7000 80 0 0 [+]
INSTALKRK 37,3000 09:09 1 37.30 0.00 % 262 37.2000 37.3000 28 0 0 [+]
INTERBUD 1,8750 09:00 50 1.88 0.00 % 406 1.7150 1.8750 655 0 0 [+]
INTERCARS 817,0000 09:00 10 820.00 -0.97 % 40 815.0000 820.0000 71 0 24 [+]
INTERSPPL 0,3835 09:00 1 0.38 0.00 % 1745 0.3700 0.3835 7957 0 0 [+]
INTROL 7,6800 09:04 120 7.68 0.26 % 80 7.6400 7.6800 130 0 1 [+]
IPOPEMA 7,4400 13:00 6 0.00 0.54 % 90 7.1400 7.4000 297 0 0 [+]
IZOLACJA 3,7600 09:02 2 3.76 4.16 % 329 3.6100 3.7500 329 0 0 [+]
IZOSTAL 3,1300 09:00 8 3.13 0.97 % 15 3.1000 3.1300 250 0 0 [+]
JRHOLDING 5,5800 09:20 31 5.36 5.68 % 3 5.5000 5.5800 1346 29 158 [+]
JSW 27,0100 09:20 112 27.12 -0.41 % 113 27.0000 27.0200 1 50 1 360 [+]
JWWINVEST 2,8900 12:11 1 0.00 0.00 % 500 2.8100 2.8900 599 0 0 [+]
KCI 0,9360 12:45 6 0.00 0.00 % 5000 0.9160 0.9200 640 0 0 [+]
KERNEL 19,3000 09:04 10 19.18 0.00 % 200 19.2000 19.3000 302 0 3 [+]
KETY 1 211,0000 09:18 1 1,213.00 0.17 % 27 1211.0000 1213.0000 3 0 200 [+]
KGHM 335,8500 09:20 93 333.00 -0.39 % 79 336.0000 336.0500 2 31 10 453 [+]
KGL 10,9000 09:00 1 10.90 0.00 % 13 10.4000 10.9000 242 0 0 [+]
KINOPOL 19,8500 09:14 125 19.85 0.00 % 1278 19.8000 19.8500 2013 1 18 [+]
KOGENERA 78,4000 09:18 229 78.40 0.00 % 48 78.4000 79.1000 60 1 80 [+]
KOMPAP 20,0000 10:42 1 0.00 0.00 % 200 20.0000 20.4000 750 0 0 [+]
KOMPUTRON 5,9100 09:13 84 5.91 -0.17 % 3 5.8300 5.9000 3 0 1 [+]
KPPD 21,0000 09:00 5 21.00 5.00 % 45 19.5000 21.0000 160 0 0 [+]
KRAKCHEM 0,2980 09:05 5 0.30 0.34 % 48 0.2960 0.3000 15389 0 0 [+]
KRKA 1 092,0000 13:19 1 0.00 0.00 % 1 1078.0000 1100.0000 1 0 0 [+]
KRUK 431,6000 09:20 1 433.00 -0.32 % 37 431.6000 432.0000 40 5 2 197 [+]
KRVITAMIN 12,8000 09:00 115 12.80 0.00 % 301 12.5500 12.7500 140 0 1 [+]
KSGAGRO 3,6400 09:12 527 3.65 -0.27 % 397 3.6400 3.7200 239 1 3 [+]
LARQ 2,0200 09:00 2 2.02 3.06 % 1000 1.9700 2.0200 1483 0 0 [+]
LENA 2,3000 12:59 10 0.00 0.88 % 921 2.2800 2.3000 396 0 0 [+]
LENTEX 7,2600 11:34 1 0.00 2.54 % 1272 6.9800 7.3800 219 0 0 [+]
LESS 0,2360 13:43 510 0.00 3.51 % 5000 0.2300 0.2340 60 0 0 [+]
LIBET 1,3850 09:14 50 1.39 2.21 % 2232 1.3900 1.4000 2 10 13 [+]
LOKUM 24,6000 09:12 13 24.60 0.00 % 43 24.2000 24.8000 50 0 1 [+]
LPP 21 680,0000 09:19 1 21,700.00 -0.73 % 2 21660.0000 21700.0000 3 0 1 841 [+]
LSISOFT 40,2000 09:02 179 40.20 0.00 % 99 39.6000 40.2000 321 1 55 [+]
LUBAWA 9,1900 09:20 10 9.13 1.21 % 549 9.1700 9.1950 329 24 221 [+]
MABION 7,6900 09:17 1 7.74 -0.13 % 89 7.5100 7.6400 255 1 8 [+]
MAKARONPL 21,9000 09:06 50 22.05 0.00 % 10 21.9000 22.0500 21 0 6 [+]
MANGATA 71,8000 09:00 1 71.80 0.84 % 406 71.0000 71.8000 315 0 5 [+]
MARVIPOL 8,6600 09:13 114 8.80 -2.04 % 24 8.6800 8.7600 317 1 4 [+]
MAXCOM 6,2200 09:01 2 6.22 1.30 % 12 6.0000 6.2200 139 0 0 [+]
MBANK 1 232,5000 09:20 1 1,240.00 -0.60 % 53 1231.0000 1233.0000 22 1 1 038 [+]
MBWS 11,5000 09:02 10 0.00 0.00 % 720 11.0000 11.5500 700 0 0 [+]
MCI 27,9000 09:00 150 27.90 -0.36 % 50 27.9000 28.0000 600 0 4 [+]
MDIENERGIA 2,7400 09:19 1 2.79 -1.79 % 2220 2.7100 2.7400 1982 43 117 [+]
MEDICALG 28,1500 09:19 1 28.25 -0.18 % 1 28.1000 28.1500 159 1 31 [+]
MEDINICE 74,9000 09:17 1 75.90 -1.58 % 21 74.4000 74.9000 55 1 78 [+]
MENNICA 43,6000 09:17 10 44.00 -1.13 % 66 43.7000 44.5000 240 1 24 [+]
MERCATOR 55,8000 09:13 100 55.80 -0.36 % 13 55.8000 56.3000 54 2 128 [+]
MERCOR 15,2000 09:19 31 15.40 -1.30 % 33 15.2000 15.3500 75 0 1 [+]
MEXPOLSKA 3,4600 09:19 37 3.64 -4.95 % 3340 3.4600 3.5900 2800 1 3 [+]
MFO 32,0000 09:00 5 32.00 -0.62 % 183 32.0000 32.7000 63 0 0 [+]
MILKILAND 1,6400 09:00 208 1.64 -0.73 % 1842 1.6400 1.6820 1000 3 4 [+]
MILLENNIUM 19,9050 09:20 154 19.71 0.03 % 568 19.9050 19.9750 1225 59 1 176 [+]
MIRACULUM 0,5900 09:16 402 0.59 0.00 % 98 0.5900 0.5960 350 2 1 [+]
MIRBUD 11,2400 09:20 1 11.31 -0.62 % 569 11.1700 11.2400 121 8 90 [+]
MLPGROUP 109,5000 09:12 4 106.50 1.39 % 3 106.5000 109.0000 5 0 3 [+]
MLSYSTEM 14,9000 09:15 7 14.90 0.00 % 405 14.8800 14.9000 306 0 2 [+]
MOBRUK 357,0000 09:20 2 360.00 -2.06 % 25 357.0000 358.0000 11 1 204 [+]
MODIVO 80,0000 09:20 2 80.52 -0.65 % 513 79.9200 80.0000 89 15 1 163 [+]
MOJ 1,6100 12:45 1000 0.00 0.00 % 2000 1.6100 1.6800 8000 0 0 [+]
MOL 45,0200 09:13 500 45.80 0.40 % 1011 44.6000 45.0600 2000 1 35 [+]
MOLECURE 5,6200 09:20 10 5.62 0.00 % 63 5.5600 5.6200 1067 2 12 [+]
MONNARI 5,7800 09:07 70 5.86 -3.34 % 100 5.8200 5.9600 945 1 6 [+]
MOSTALPLC 12,8500 09:00 2 12.85 0.00 % 175 12.7500 12.8500 51 0 0 [+]
MOSTALWAR 3,9500 09:05 76 3.95 0.00 % 1 3.9100 3.9400 775 0 1 [+]
MOSTALZAB 6,0600 09:17 500 6.06 -1.30 % 292 6.0500 6.1300 20 4 23 [+]
MOVIEGAMES 7,8000 09:00 1 7.72 0.00 % 3621 7.7200 7.8000 6878 0 3 [+]
MURAPOL 41,7000 09:17 3 41.90 -0.48 % 311 41.7000 41.8500 117 1 24 [+]
MUZA 9,3500 12:42 234 0.00 0.00 % 1000 9.3500 9.7500 770 0 0 [+]
MWTRADE 3,7400 09:40 1 0.00 0.54 % 1 3.5400 3.6400 263 0 0 [+]
NANOGROUP 2,3350 09:00 215 2.34 1.52 % 377 2.3000 2.3300 1200 0 1 [+]
NEPTIS 15,0000 09:12 75 15.00 2.74 % 76 14.7000 15.1000 646 0 3 [+]
NEUCA 747,0000 09:12 1 752.00 -0.13 % 5 742.0000 747.0000 11 0 32 [+]
NEWAG 109,0000 09:18 50 110.00 -1.27 % 642 109.0000 110.0000 52 1 60 [+]
NEXITY 1,1100 12:45 316 0.00 0.00 % 20 1.0800 1.1200 220 0 0 [+]
NOCTILUCA 100,0000 09:17 5 100.00 0.00 % 83 100.0000 100.4000 15 0 5 [+]
NOVAVISGR 0,6950 09:09 1 0.70 0.00 % 159 0.6950 0.6960 1193 0 0 [+]
NOVITA 107,0000 12:18 1 0.00 0.00 % 21 107.5000 109.5000 5 0 0 [+]
NTCAPITAL 0,5660 09:20 500 0.56 -5.35 % 2699 0.5660 0.5960 300 1 0 [+]
NTTSYSTEM 12,3000 09:18 100 12.20 0.82 % 42 12.2500 12.3500 298 1 7 [+]
ODLEWNIE 17,6500 09:15 1 17.55 0.57 % 212 17.5000 17.6500 117 0 4 [+]
ONDE 8,7400 09:07 97 8.74 1.63 % 244 8.6400 8.7300 46 0 1 [+]
ONEMORE 2,7200 09:17 1193 2.70 0.37 % 203 2.7000 2.7300 400 2 5 [+]
ONESANO 0,6540 09:40 9 0.00 0.00 % 100 0.6400 0.6540 22 0 0 [+]
OPONEOPL 93,4000 09:20 286 93.00 3.55 % 223 93.4000 93.5000 421 4 384 [+]
OPTEAM 7,7000 09:20 259 7.90 -3.75 % 6 7.6500 7.7000 431 2 13 [+]
ORANGEPL 16,1500 09:19 351 16.13 0.31 % 856 16.1050 16.1400 634 12 186 [+]
ORCOGROUP 3,5200 10:51 11 0.00 -2.22 % 20 3.5000 3.9800 1986 0 0 [+]
OTLOG 13,5800 09:14 68 13.18 -0.15 % 299 13.2000 13.5800 32 0 1 [+]
OTMUCHOW 5,2000 09:00 1 5.20 -1.89 % 129 5.2000 5.3800 99 0 0 [+]
PANOVA 15,7000 09:08 125 15.70 0.00 % 13 15.7000 15.7500 111 0 2 [+]
PASSUS 120,6000 09:14 1 122.20 0.84 % 57 119.0000 120.2000 5 0 44 [+]
PATENTUS 2,6600 09:07 22 2.61 1.92 % 114 2.6100 2.6600 185 1 3 [+]
PCCEXOL 1,9800 09:17 50 1.98 0.00 % 1080 1.9650 1.9800 1336 2 5 [+]
PCCROKITA 68,8000 09:17 2 68.90 -0.15 % 64 68.8000 69.0000 25 0 4 [+]
PCFGROUP 3,5100 09:11 360 3.59 -1.13 % 210 3.5100 3.5450 59 0 1 [+]
PEKABEX 9,3000 09:20 2 9.25 3.22 % 10 9.2500 9.3100 5 0 0 [+]
PEKAO 243,8000 09:20 39 245.00 -0.16 % 61 243.6000 243.8000 213 18 4 383 [+]
PEPCO 34,2000 09:19 9 34.00 -0.58 % 222 34.2000 34.2100 293 46 1 555 [+]
PEPEES 0,8360 09:02 9 0.83 0.24 % 61 0.8280 0.8360 2916 0 0 [+]
PGE 10,7100 09:15 500 10.72 -0.14 % 3456 10.7050 10.7150 4758 98 1 051 [+]
PGFGROUP 0,5780 09:02 2 0.58 2.66 % 2 0.5550 0.5770 1429 0 0 [+]
PHARMENA 3,2100 09:00 10 3.21 -1.53 % 4 3.1900 3.2100 329 0 0 [+]
PHN 9,5600 09:01 10 9.56 0.84 % 676 9.4400 9.5600 300 0 0 [+]
PHOTON 1,4300 09:10 150 1.46 -2.39 % 350 1.4300 1.4600 796 0 1 [+]
PKNORLEN 140,8400 09:20 1 140.84 1.56 % 107 140.7400 140.8400 80 104 14 687 [+]
PKOBP 104,3600 09:20 45 104.40 -0.13 % 236 104.3400 104.4000 583 52 5 390 [+]
PKPCARGO 14,9600 09:20 647 15.05 -0.66 % 1338 14.9500 15.0000 500 9 132 [+]
PLAYWAY 247,5000 09:18 11 249.50 -0.20 % 23 247.5000 248.5000 41 0 36 [+]
PLAZACNTR 1,4320 09:02 1 1.43 -2.19 % 410 1.4320 1.4640 192 0 0 [+]
POINTGROUP 2,0500 09:14 500 2.05 2.50 % 3939 1.9550 2.0500 3152 1 1 [+]
POLENERGIA 50,3000 09:13 1 50.30 -0.98 % 71 50.3000 50.8000 543 0 4 [+]
POLICE 7,8800 09:06 100 7.74 2.07 % 284 7.7400 7.9400 305 0 1 [+]
POLIMEXMS 7,8700 09:20 306 7.95 -0.94 % 722 7.8700 7.9000 1296 34 265 [+]
POLTREG 18,5000 09:14 5 18.60 -2.12 % 72 18.5000 18.8500 57 0 1 [+]
POLWAX 0,9620 09:13 12 0.98 -1.64 % 5500 0.9600 0.9760 12 0 0 [+]
PRAGMAINK 3,2000 13:38 5 0.00 0.00 % 97 3.1400 3.2600 2310 0 0 [+]
PROCHEM 24,0000 09:00 2 24.00 -0.41 % 100 22.9000 24.0000 64 0 0 [+]
PROJPRZEM 17,5000 09:00 1 17.50 2.94 % 7 16.9000 17.4500 435 0 0 [+]
PROTEKTOR 1,2400 09:19 19 1.25 -0.48 % 14 1.2400 1.2460 1862 0 0 [+]
PTWP 128,0000 09:00 2 128.00 0.00 % 2 126.0000 128.0000 7 0 0 [+]
PULAWY 48,0000 09:12 155 48.70 -0.41 % 1 47.5000 48.2000 1600 0 10 [+]
PURE 1,8300 09:16 20 1.86 -0.44 % 1814 1.8120 1.8300 4708 24 45 [+]
PZU 64,3800 09:21 2 65.00 -0.98 % 661 64.3400 64.3800 1482 47 3 027 [+]
QNATECHNO 43,8000 09:17 16 44.00 0.00 % 102 43.8000 44.0000 950 1 41 [+]
QUERCUS 12,1000 09:17 46 12.14 -0.17 % 2455 12.1000 12.2000 775 1 12 [+]
RAFAMET 55,5000 09:10 1 55.50 0.00 % 74 55.5000 56.2000 129 0 0 [+]
RAINBOW 140,0000 09:19 5 140.30 -0.21 % 131 140.0000 140.5000 93 1 84 [+]
RANKPROGR 4,5600 13:42 300 0.00 1.33 % 3855 4.4800 4.5000 30 0 0 [+]
RAWLPLUG 14,0000 09:00 1 14.00 1.82 % 175 13.7500 14.0000 240 0 0 [+]
RELPOL 5,7000 09:00 1 5.70 0.00 % 375 5.6000 5.7000 1999 0 0 [+]
REMAK 10,3500 09:00 7 10.35 0.00 % 20 9.9600 10.3500 1575 0 0 [+]
RENDER 76,8000 09:01 13 76.60 0.00 % 11 76.6000 76.8000 10 0 1 [+]
ROPCZYCE 24,8000 09:00 5 24.80 0.00 % 20 24.5000 24.7000 30 0 0 [+]
RYVU 16,8600 09:19 10 16.86 -0.59 % 766 16.8400 16.9000 1788 3 55 [+]
SANOK 21,6000 09:12 123 21.60 0.47 % 240 21.5000 21.6000 14 0 10 [+]
SANTANDER 45,0000 09:00 9 45.00 -1.83 % 10000 45.4700 45.8400 79 0 0 [+]
SANWIL 1,3400 09:09 88 1.31 1.52 % 785 1.3100 1.3400 912 0 0 [+]
SCANWAY 341,0000 09:20 5 340.00 -6.32 % 8 341.0000 343.0000 136 6 2 214 [+]
SCPFL 114,0000 09:20 1 117.80 -2.06 % 7 113.8000 114.0000 103 0 16 [+]
SECOGROUP 36,6000 13:24 2 0.00 1.67 % 1 35.8000 36.6000 218 0 0 [+]
SEKO 11,4500 09:18 6 11.45 -0.43 % 918 11.4500 11.5000 2588 1 13 [+]
SELENAFM 48,2000 09:17 734 49.10 0.00 % 100 48.1000 49.0000 587 1 39 [+]
SELVITA 30,0000 09:20 200 30.05 -0.17 % 314 30.0500 30.1500 587 7 196 [+]
SFINKS 0,4700 09:00 14 0.47 -2.08 % 10637 0.4700 0.4800 3219 0 0 [+]
SHOPER 43,3500 09:16 37 44.50 -2.58 % 51 43.2500 43.8000 70 0 14 [+]
SILVANO 4,8000 12:52 20 0.00 0.00 % 1 4.7900 4.8000 6751 0 0 [+]
SIMFABRIC 1,5340 11:12 391 0.00 -2.17 % 65 1.5300 1.5760 30 0 0 [+]
SKARBIEC 34,3000 09:11 58 34.30 0.29 % 307 34.3000 34.7000 157 1 31 [+]
SKYLINE 1,6800 10:58 1 0.00 0.00 % 6747 1.5800 1.6800 4465 0 0 [+]
SNIEZKA 94,6000 09:20 4 94.80 -0.21 % 30 94.6000 95.0000 19 0 18 [+]
SONEL 14,7500 09:00 6 14.75 1.03 % 34 14.7500 14.8000 10 0 0 [+]
SOPHARMA 7,3000 16:46 200 0.00 0.00 % 195 6.6000 7.9200 89 0 0 [+]
SPYROSOFT 424,0000 09:20 15 424.00 0.00 % 15 424.0000 428.0000 2 0 11 [+]
STALEXP 3,1250 09:17 811 3.13 -0.48 % 40 3.1150 3.1250 1182 19 60 [+]
STALPROD 240,0000 09:15 9 241.00 -0.41 % 143 240.0000 241.0000 13 0 7 [+]
STALPROFI 9,4000 09:14 251 9.40 0.00 % 536 9.3600 9.4000 180 1 5 [+]
STAPORKOW 4,7000 13:42 5 0.00 0.00 % 500 4.6800 4.7000 52 0 0 [+]
SUNEX 2,8000 09:00 251 2.80 0.00 % 259 2.7600 2.7950 100 0 1 [+]
SYGNITY 74,3000 09:20 44 74.30 0.41 % 37 74.3000 74.5000 27 1 102 [+]
SYNEKTIK 273,6000 09:20 13 279.80 0.22 % 34 273.2000 274.2000 57 4 1 181 [+]
SYNTHAVERSE 2,8950 09:17 1030 2.96 -0.52 % 1648 2.8950 2.9000 685 8 22 [+]
TALEX 19,0000 09:01 100 18.90 0.53 % 41 18.7000 18.9000 254 0 8 [+]
TARCZYNSKI 119,5000 09:03 1 119.50 0.00 % 172 119.0000 119.5000 4 0 3 [+]
TATRY MOUNTAIN 85,0000 16:49 11 0.00 0.00 % 9 80.0000 85.0000 59 0 0 [+]
TAURONPE 9,5280 09:20 48 9.53 -0.02 % 142 9.5160 9.5280 610 59 559 [+]
TENDERHUT 6,0000 10:13 2 0.00 0.00 % 40 5.8200 5.9800 50 0 0 [+]
TERMOREX 0,6950 11:37 2973 0.00 0.00 % 161 0.7000 0.7050 2028 0 0 [+]
TESGAS 1,9250 09:16 21 1.93 -0.26 % 1702 1.8950 1.9250 824 0 0 [+]
TEXT 41,7800 09:20 10 42.20 -1.00 % 102 41.5000 41.7800 115 4 179 [+]
TORPOL 68,3000 09:20 20 68.80 -0.73 % 100 68.0000 68.3000 5 1 47 [+]
TOYA 8,6500 09:17 122 8.67 -0.57 % 1000 8.6400 8.6500 461 5 43 [+]
TRAKCJA 3,6500 09:18 97 3.62 0.00 % 671 3.6350 3.6600 245 17 63 [+]
TRANSPOL 13,7500 09:20 91 13.75 -3.17 % 709 13.7500 13.8000 861 145 2 016 [+]
TSGAMES 88,0000 09:20 30 89.50 -1.68 % 64 88.1500 89.0000 50 10 875 [+]
ULMA 63,5000 09:02 2 63.50 5.83 % 159 59.0000 61.5000 125 0 0 [+]
ULTGAMES 14,6500 13:59 4 0.00 0.00 % 284 14.6000 14.9000 133 0 0 [+]
UNIBEP 14,1400 09:06 1 14.00 1.00 % 25 14.0200 14.1400 1521 1 18 [+]
UNICREDIT 311,8500 13:01 9 0.00 0.00 % 1000 306.3500 309.3000 1000 0 0 [+]
UNIMOT 157,0000 09:15 5 158.40 0.13 % 12 156.0000 157.0000 72 0 41 [+]
URTESTE 43,0000 09:12 1 42.40 -0.23 % 7 42.4000 43.0000 8 0 0 [+]
VERCOM 130,8000 09:20 3 132.00 -1.36 % 13 130.8000 131.6000 33 0 13 [+]
VIGOSYS 590,0000 09:04 1 600.00 0.34 % 1 588.0000 590.0000 34 0 19 [+]
VINDEXUS 14,2000 09:00 512 14.20 -0.70 % 488 14.2000 14.3000 113 1 7 [+]
VIVID 0,6240 09:00 815 0.62 -1.89 % 935 0.6240 0.6390 1590 1 1 [+]
VOTUM 45,9000 09:14 4 46.10 0.44 % 24 45.7500 45.9000 219 1 27 [+]
VOXEL 94,9000 09:16 1 94.30 0.00 % 1 94.6000 94.9000 28 1 56 [+]
VRGSA 5,5400 09:01 40 5.60 -0.36 % 23 5.5400 5.5800 375 1 4 [+]
WARIMPEX 2,3100 09:19 199 2.28 0.00 % 2000 2.2800 2.3100 211 0 1 [+]
WASKO 6,1200 09:20 41 6.26 -2.55 % 36 6.1200 6.1800 244 1 8 [+]
WAWEL 796,0000 09:00 1 788.00 1.02 % 37 788.0000 796.0000 9 0 6 [+]
WIELTON 5,4800 09:20 398 5.49 -3.69 % 2584 5.4800 5.4900 1033 50 274 [+]
WIKANA 7,9500 14:06 159 0.00 -0.62 % 910 7.8000 8.0000 5196 0 0 [+]
WIRTUALNA 58,5000 09:20 41 58.50 0.00 % 22531 58.5000 58.6000 1045 107 6 255 [+]
WITTCHEN 15,7600 09:00 20 15.76 -1.13 % 107 15.7600 15.8400 28 0 5 [+]
WOODPCKR 2,8600 09:00 3 2.86 0.00 % 297 2.8600 2.8900 200 0 0 [+]
XPLUS 2,9200 09:17 137 3.00 -2.01 % 863 2.9600 2.9900 3297 2 5 [+]
XTB 100,3600 09:20 5 100.80 0.56 % 39 100.2600 100.3600 60 44 4 383 [+]
XTPL 61,9000 09:19 5 61.20 2.48 % 4 61.6000 62.0000 50 1 33 [+]
YARRL 6,5000 09:18 30 6.50 2.20 % 165 6.5200 6.7400 787 10 68 [+]
ZABKA 25,2800 09:21 265 25.15 -0.16 % 329 25.2700 25.2900 1400 48 1 199 [+]
ZAMET 0,8740 09:12 4 0.87 -0.23 % 2561 0.8480 0.8700 1000 0 0 [+]
ZEPAK 18,5800 09:00 1 18.58 -1.06 % 249 18.5800 18.6400 135 1 16 [+]
ZREMB 9,3300 09:17 47 9.34 1.19 % 249 9.2300 9.3300 21 0 4 [+]
ZUE 12,9500 09:08 23 12.95 2.37 % 575 12.7000 12.9000 75 1 8 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG135824.1-0.17%9:20
WIG203670.1-0.04%9:35
WIG20 Fut3621.0-0.22%9:20
WIG20USD1006.6-0.22%9:20
mWIG409485.4-0.38%9:20
sWIG8031502.1-0.16%9:20
 Notowania Świat
US BlueChip50644.3+0.36%05-27
S&P500 Fut7529.8-0.32%9:25
Nikkei64693.1-0.47%8:45
DAX25152.0-0.10%9:20
Ropa WTI91.0+1.72%9:35
Złoto4390.3-1.48%9:35
 Notowania Waluty
EUR/PLN4.23487+0.02%9:35
CHF/PLN4.62787-0.01%9:35
USD/PLN3.64695+0.16%9:35
EUR/USD1.16121-0.14%9:35
GBP/USD1.34021-0.18%9:35
USD/JPY159.524+0.03%9:35
Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
Wzrosty Spadki Staty
ULMA 63.50 5.83%
JRHOLDING 5.58 5.68%
KPPD 21.00 5.00%
IZOLACJA 3.76 4.16%
ELKOP 1.82 3.71%
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