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 2,9500 09:23 829 2.99 -1.34 % 5 2.9300 2.9900 4702 1 3 [+]
11B 159,1000 09:31 1 158.70 0.19 % 24 158.5000 159.1000 39 2 382 [+]
3RGAMES 0,8180 09:27 706 0.83 -1.45 % 4353 0.8160 0.8180 3794 1 1 [+]
4MASS 4,3550 09:23 17 4.36 -0.80 % 233 4.3550 4.4000 2099 18 80 [+]
ABPL 97,0000 09:27 1 97.10 0.73 % 13 96.5000 97.0000 108 0 31 [+]
ACAUTOGAZ 24,9000 09:00 48 24.90 -0.40 % 13 24.9000 25.0000 1310 0 2 [+]
ACTION 30,8500 09:00 14 30.85 0.00 % 30 30.8000 30.8500 190 0 0 [+]
ADIUVO 0,6900 09:00 10 0.69 0.58 % 2000 0.6700 0.6900 2220 0 0 [+]
AGORA 9,1000 09:31 500 9.08 0.22 % 390 9.0000 9.1000 459 2 18 [+]
AGROTON 5,1800 09:01 577 5.12 5.28 % 10 5.0800 5.1800 476 1 7 [+]
AIGAMES 0,9580 09:00 482 0.96 0.84 % 100 0.9300 0.9580 996 0 0 [+]
AILLERON 15,0200 09:27 10 15.16 -0.92 % 297 15.0200 15.1400 26 0 1 [+]
AIRWAY 0,3370 09:31 10000 0.35 -1.89 % 3455 0.3370 0.3475 3500 31 11 [+]
ALIOR 103,9500 09:32 313 103.50 1.12 % 55 103.9500 104.0000 184 29 3 012 [+]
ALLEGRO 30,7300 09:32 322 32.20 -3.97 % 506 30.6900 30.7250 96 1 618 49 745 [+]
ALTA 1,6100 09:19 1000 1.65 -2.42 % 3659 1.6100 1.6500 1246 4 6 [+]
ALTUSTFI 2,8100 09:30 496 2.80 -0.71 % 10 2.7600 2.8100 3000 4 12 [+]
AMBRA 17,8000 09:28 110 17.80 0.34 % 88 17.7400 17.7800 713 0 6 [+]
AMICA 55,0000 09:27 37 55.00 -0.54 % 36 54.9000 55.0000 167 1 54 [+]
AMREST 12,8200 09:22 29 13.00 -0.31 % 81 12.7800 12.8800 2001 6 81 [+]
ANSWEAR 28,0000 09:31 1 28.65 -3.45 % 3 27.8500 28.0000 136 5 145 [+]
APATOR 22,5000 09:23 1 22.50 -0.22 % 368 22.3000 22.5000 2814 3 62 [+]
APLISENS 17,8500 09:21 127 17.90 -0.28 % 75 17.8000 17.8500 309 0 2 [+]
APSENERGY 2,9500 09:20 705 2.80 3.15 % 168 2.7800 2.9300 500 3 9 [+]
ARCHICOM 48,8000 09:02 10 48.30 0.83 % 25 47.4000 48.6000 31 1 27 [+]
ARCTIC 8,0900 09:26 5 8.00 1.12 % 9 8.0400 8.0800 1000 1 10 [+]
ARTIFEX 13,3000 09:09 1997 13.30 2.47 % 72 13.0000 13.3000 857 7 92 [+]
ASBIS 28,2000 09:31 180 27.84 2.99 % 438 28.1000 28.2000 481 16 452 [+]
ASMGROUP 0,4500 09:27 7000 0.46 -0.88 % 1114 0.4460 0.4500 17000 29 13 [+]
ASSECOBS 84,8000 09:26 44 84.80 1.92 % 410 84.8000 85.0000 21 0 9 [+]
ASSECOPOL 188,0000 09:32 28 187.60 0.16 % 20 187.8000 188.1000 129 7 1 325 [+]
ASSECOSEE 65,2000 09:25 1 65.70 -0.61 % 27 64.4000 65.2000 15 0 7 [+]
ASTARTA 44,3000 09:33 51 44.75 1.96 % 200 44.0000 44.2500 49 2 71 [+]
ATAL 56,4000 09:30 19 56.60 -0.18 % 46 56.3000 56.4000 137 1 52 [+]
ATENDE 3,0000 09:04 3244 3.04 0.67 % 100 3.0100 3.0500 400 4 12 [+]
ATLANTAPL 16,8000 13:45 4 0.00 0.00 % 40 16.7000 16.8000 372 0 0 [+]
ATLANTIS 1,9650 16:06 200 0.00 0.00 % 1820 1.9100 1.9650 1286 0 0 [+]
ATMGRUPA 3,9200 09:00 5 3.92 0.00 % 200 3.9200 3.9400 80 0 0 [+]
ATREM 49,1000 09:26 1 47.60 4.91 % 385 49.1000 49.7000 32 4 178 [+]
AUTOPARTN 16,7400 09:28 50 17.06 -1.06 % 320 16.7400 16.8800 256 10 176 [+]
BBIDEVNFI 5,5000 15:52 271 0.00 0.00 % 700 5.3500 5.5000 1164 0 0 [+]
BENEFIT 3 140,0000 09:24 1 3,175.00 -0.63 % 6 3130.0000 3140.0000 17 0 107 [+]
BEST 28,0000 09:09 70 28.00 -3.45 % 400 27.4000 28.0000 270 1 27 [+]
BETACOM 4,7200 09:00 3 4.72 0.00 % 10 4.7200 4.8000 2060 0 0 [+]
BIGCHEESE 11,8200 09:21 12 12.00 -3.11 % 38 11.8200 12.0000 673 1 10 [+]
BIOCELTIX 92,8000 09:32 4 93.00 0.87 % 61 92.5000 92.8000 108 0 16 [+]
BIOMAXIMA 12,7500 09:20 39 12.70 0.39 % 461 12.7500 12.8000 480 1 7 [+]
BIOTON 3,9600 09:29 1894 3.95 -0.75 % 2181 3.9500 3.9600 878 4 15 [+]
BLOOBER 23,9000 09:27 100 23.90 0.21 % 90 23.8500 23.9000 45 0 12 [+]
BNPPL 115,0000 09:00 8 115.00 0.88 % 50 114.0000 115.0000 167 0 1 [+]
BOGDANKA 20,7500 09:30 1 20.35 2.22 % 1 20.7000 20.7500 207 5 103 [+]
BOOMBIT 6,4800 09:08 1 6.48 3.85 % 5 6.3200 6.4800 439 0 1 [+]
BORYSZEW 5,9000 09:31 2 5.98 -0.67 % 3659 5.9000 5.9800 2014 10 57 [+]
BOS 10,9000 09:22 77 10.90 1.30 % 50 10.8400 10.9000 19 4 39 [+]
BOWIM 4,7000 09:30 100 4.70 0.00 % 105 4.6600 4.7000 1394 0 1 [+]
BRAND24 59,6000 09:00 15 59.60 0.34 % 4978 59.4000 59.6000 1163 0 2 [+]
BUDIMEX 584,8000 09:32 1 583.00 0.48 % 43 584.2000 585.0000 47 7 3 860 [+]
BUMECH 26,0500 09:31 479 26.50 0.39 % 25 26.0000 26.2000 33 12 316 [+]
CAPITEA 0,3765 09:19 2870 0.39 -2.46 % 3925 0.3775 0.3840 2999 17 7 [+]
CAPTORTX 51,2000 09:28 50 51.60 0.00 % 40 50.8000 51.2000 50 2 93 [+]
CASPAR 3,9600 09:00 26 3.96 0.00 % 2100 3.8400 3.9600 55 0 0 [+]
CAVATINA 14,5000 17:00 14 0.00 0.00 % 30 14.2500 14.5000 86 0 0 [+]
CCC 140,9000 09:33 16 142.00 -0.77 % 45 140.8000 140.9000 68 20 2 825 [+]
CDPROJEKT 233,0000 09:32 10 230.20 1.66 % 32 232.8000 233.0000 35 20 4 751 [+]
CDRL 9,5500 09:00 1 9.55 0.53 % 850 9.1000 9.5500 921 0 0 [+]
CELTIC 2,7900 09:30 20 2.80 -3.46 % 2800 2.7000 2.8000 2700 3 9 [+]
CEZ 228,0000 09:00 1 228.00 1.33 % 70 225.0000 226.2000 500 0 0 [+]
CIGAMES 3,0650 09:32 3298 3.10 -0.49 % 1702 3.0650 3.0950 1374 35 107 [+]
CLNPHARMA 21,7000 09:30 3 21.60 0.93 % 566 21.4500 21.7000 269 3 64 [+]
CLOUD 58,0000 09:00 13 58.00 0.00 % 5 57.0000 58.0000 1063 0 1 [+]
COALENERG 2,7200 09:31 1000 2.71 2.64 % 1000 2.7000 2.7200 1010 45 123 [+]
COGNOR 6,5800 09:28 500 6.60 1.70 % 438 6.5800 6.6450 600 8 54 [+]
COLUMBUS 6,0900 09:21 447 5.96 2.18 % 53 6.0400 6.0800 16 5 28 [+]
COMP 55,8000 09:17 120 54.80 1.82 % 135 55.4000 55.8000 431 1 46 [+]
COMPERIA 8,8000 09:16 1 8.80 0.00 % 900 8.4000 8.8000 899 1 9 [+]
COMPREMUM 1,0200 09:30 1 0.96 8.51 % 81 1.0000 1.0200 1299 64 63 [+]
CORMAY 0,4010 17:00 200 0.00 0.00 % 1580 0.4000 0.4060 100 0 0 [+]
CREEPYJAR 417,0000 09:27 12 417.00 0.00 % 3 415.0000 418.0000 9 0 15 [+]
CREOTECH 363,0000 09:32 1 361.00 1.40 % 2 363.0000 363.5000 33 1 320 [+]
CYBERFLKS 179,6000 09:31 15 178.00 2.16 % 45 179.0000 179.6000 47 2 283 [+]
CYFRPLSAT 12,0450 09:32 339 12.30 -4.06 % 390 12.0300 12.0450 3081 447 5 412 [+]
DADELO 55,0000 09:29 1 54.00 1.85 % 150 54.6000 55.0000 294 2 112 [+]
DATAWALK 90,3800 09:32 8 91.19 1.31 % 8 89.4000 89.9200 19 1 54 [+]
DBENERGY 11,1000 09:00 5 11.10 0.45 % 5 11.0000 11.1000 334 0 0 [+]
DEBICA 82,0000 09:00 1 82.00 0.24 % 137 81.5000 81.9000 20 0 0 [+]
DECORA 69,8000 09:30 1 69.80 0.00 % 3 69.6000 69.8000 245 0 1 [+]
DEKPOL 85,8000 09:28 12 85.80 0.00 % 77 84.8000 85.8000 87 0 35 [+]
DELKO 6,9400 09:02 3 6.86 0.00 % 898 6.8600 6.9400 1438 0 0 [+]
DEVELIA 8,3800 09:26 424 8.39 0.12 % 721 8.3600 8.4000 294 3 28 [+]
DGA 29,5000 09:32 100 29.10 1.72 % 200 29.0000 29.4000 8 0 13 [+]
DIAG 178,4500 09:30 4 180.00 -0.64 % 127 178.4500 178.6000 112 3 515 [+]
DIGITANET 110,8000 09:32 13 108.80 2.59 % 49 110.6000 110.8000 62 4 457 [+]
DINOPL 41,9400 09:32 91 42.25 0.36 % 541 41.9400 41.9600 487 175 7 378 [+]
DMGROUP 3,1500 09:32 62 3.15 1.61 % 10 3.0700 3.1500 551 8 26 [+]
DOMDEV 265,0000 09:30 1 264.00 0.95 % 38 263.5000 265.0000 54 0 68 [+]
DRAGOENT 26,0000 09:18 27 25.90 0.39 % 100 25.0000 25.9000 75 0 8 [+]
ECHO 5,9000 09:29 2 5.90 0.68 % 1429 5.8600 5.9000 1978 2 11 [+]
EDINVEST 6,9800 09:00 100 6.98 0.00 % 10 6.8800 6.9800 684 0 1 [+]
ELEKTROTI 47,5000 09:30 31 46.95 1.28 % 49 47.4000 47.5000 39 1 61 [+]
ELKOP 1,9500 09:05 490 2.00 -4.41 % 110 1.9500 2.0000 7255 3 6 [+]
ENEA 19,9700 09:32 225 20.00 0.40 % 1150 19.9500 20.0000 9123 157 3 132 [+]
ENELMED 18,4000 09:00 2 18.40 0.00 % 560 18.0000 18.4000 170 0 0 [+]
ENERGA 17,8000 09:29 500 17.76 1.83 % 1753 17.7000 17.8000 1357 11 196 [+]
ENERGOINS 2,6000 09:26 900 2.53 -1.14 % 800 2.5600 2.6200 3445 4 11 [+]
ENTER 51,8000 09:30 50 52.00 0.00 % 25 51.8000 51.9000 2 0 20 [+]
EQUNICO 0,8600 15:13 230 0.00 0.00 % 800 0.8360 0.8600 10721 0 0 [+]
ERBUD 28,2500 09:28 120 28.25 0.00 % 1529 28.2000 28.2500 317 1 34 [+]
ERG 42,0000 17:00 2 0.00 0.00 % 2 41.0000 42.0000 300 0 0 [+]
ESOTIQ 36,0000 09:16 2 36.00 0.00 % 8 35.5000 36.0000 41 0 2 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 11 PKC 0.0000 0 0 0 [+]
EUCO 1,7050 09:23 44 1.70 0.59 % 10 1.6800 1.7050 756 4 7 [+]
EUROCASH 7,8400 09:32 10 7.84 0.00 % 395 7.8200 7.8500 838 13 99 [+]
EUROHOLD 3,0000 09:45 3000 0.00 0.00 % 5 2.8200 3.1400 8 0 0 [+]
EUROTEL 27,9000 09:25 7 27.50 2.20 % 5 27.7000 27.9000 354 1 28 [+]
FABRITY 27,8000 09:00 2 27.80 1.09 % 368 27.2000 27.8000 2 0 1 [+]
FASING 12,4000 16:09 69 0.00 0.00 % 715 12.3000 12.5000 52 0 0 [+]
FEERUM 12,5000 09:00 2 12.50 -0.40 % 660 11.9500 12.5000 663 0 0 [+]
FERRO 29,8000 09:32 1 29.60 1.71 % 21 29.6000 29.8000 703 1 35 [+]
FMG 86,6000 09:59 1 0.00 0.00 % 1 78.8000 85.0000 32 0 0 [+]
FON 0,2560 09:08 233 0.26 -1.92 % 2500 0.2560 0.2610 7886 0 0 [+]
FORTE 24,4000 09:29 13 24.50 0.00 % 12 24.2000 24.5000 1900 0 8 [+]
GAMEOPS 13,2200 09:03 69 13.22 -0.30 % 400 13.2000 13.5600 235 0 1 [+]
GAMFACTOR 7,6000 09:32 4 7.60 -0.78 % 295 7.5800 7.6600 12 0 0 [+]
GENOMTEC 4,8000 09:32 1000 4.98 -3.61 % 33 4.8050 4.8950 32 2 10 [+]
GETIN 0,5760 09:31 999 0.58 0.17 % 5000 0.5750 0.5760 1861 3 2 [+]
GOBARTO 22,7000 15:00 50 0.00 0.00 % 420 21.3000 22.7000 150 0 0 [+]
GPW 63,2000 09:31 5 62.75 0.88 % 19 63.0500 63.2000 54 1 68 [+]
GREENX 1,9430 09:26 359 1.96 2.26 % 1000 1.9300 1.9350 3953 174 340 [+]
GRENEVIA 3,2450 09:01 291 3.24 0.15 % 324 3.2200 3.2450 1406 2 7 [+]
GRODNO 10,2500 09:06 10 10.25 0.99 % 197 10.1000 10.2500 15 0 0 [+]
GRUPAAZOTY 18,2400 09:32 703 18.46 -1.03 % 148 18.2100 18.2400 1191 31 567 [+]
GTC 3,4200 17:00 7 0.00 0.00 % 2990 3.4200 3.4300 24 0 0 [+]
HANDLOWY 103,0000 09:32 5 102.20 0.98 % 274 102.6000 103.0000 112 2 158 [+]
HARPER 5,3000 09:30 1400 5.34 -0.75 % 1265 5.2400 5.3000 36 1 7 [+]
HELIO 27,2000 09:06 58 27.20 0.00 % 52 27.2000 27.9000 5 0 2 [+]
HERCULES 1,3200 09:25 2322 1.32 0.76 % 3013 1.2850 1.3400 1150 10 13 [+]
HUUUGE 23,0500 09:00 120 23.05 0.22 % 1000 22.9000 23.0500 340 0 4 [+]
HYDROTOR 15,2000 09:00 5 15.20 1.33 % 1 15.0000 15.2000 85 0 2 [+]
IBSM 59,0000 09:00 1 59.00 0.34 % 1 57.4000 59.0000 3 0 0 [+]
IDMSAPL 0,5400 16:31 1000 0.00 0.00 % 1221 0.5400 0.5500 14946 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 6 PKC PKC 4170 0 0 [+]
IFIRMA 27,6000 09:15 3 27.50 -0.36 % 1 27.5000 27.6000 593 1 15 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2509 0 0 [+]
IMCOMPANY 25,1000 09:10 35 25.10 2.45 % 29 24.7000 25.1000 440 0 8 [+]
IMMOBILE 3,1400 09:23 2389 3.12 0.32 % 1436 3.1700 3.1800 700 14 45 [+]
IMPERA 1,4000 09:00 1 1.40 0.00 % 5994 1.4000 1.4500 234 0 0 [+]
IMS 2,9900 09:30 21 2.96 1.01 % 114 2.9700 2.9900 75 1 4 [+]
INC SA 1,6000 09:00 1 1.60 0.00 % 2200 1.5150 1.6000 1930 0 0 [+]
INGBSK 341,0000 09:30 15 339.50 0.44 % 10 340.5000 341.0000 11 2 542 [+]
INPRO 8,2000 09:01 2 8.20 0.00 % 13 8.1500 8.2000 1247 0 0 [+]
INSTALKRK 37,5000 09:06 3 37.50 -2.34 % 77 36.7000 37.4000 45 0 0 [+]
INTERBUD 2,2100 09:00 50 0.00 0.00 % 269 2.1300 2.2100 4749 0 0 [+]
INTERCARS 547,0000 09:01 1 550.00 0.00 % 2 548.0000 550.0000 15 0 7 [+]
INTERSPPL 0,4990 09:15 375 0.50 0.81 % 450 0.4900 0.4990 4479 4 2 [+]
INTROL 6,7400 09:08 20 6.74 0.00 % 264 6.7000 6.7200 268 0 0 [+]
IPOPEMA 3,1700 16:43 670 0.00 0.00 % 109 3.1500 3.2300 373 0 0 [+]
IZOLACJA 3,9500 09:30 100 3.82 3.13 % 2100 3.8000 3.9000 3000 6 21 [+]
IZOSTAL 3,3800 16:25 150 0.00 0.00 % 25 3.3600 3.3900 1374 0 0 [+]
JRHOLDING 6,0400 09:19 250 6.04 2.37 % 119 6.0800 6.1000 616 1 4 [+]
JSW 24,1300 09:31 159 24.21 0.54 % 266 24.0500 24.1500 206 17 403 [+]
JWWINVEST 3,1200 09:00 29 3.12 0.00 % 500 3.0800 3.1200 2761 0 0 [+]
KCI 0,9620 09:10 217 0.96 0.21 % 4151 0.9500 0.9600 1900 4 3 [+]
KERNEL 19,2800 09:32 21 19.20 0.31 % 400 19.2400 19.6800 6 7 141 [+]
KETY 927,0000 09:33 1 925.50 0.87 % 5 926.5000 927.0000 1 0 377 [+]
KGHM 193,5500 09:33 84 196.10 -1.00 % 420 193.4000 193.4500 101 48 9 298 [+]
KGL 11,8000 09:00 1 11.80 0.85 % 787 11.0000 11.8000 299 0 0 [+]
KINOPOL 18,3500 09:07 10 18.15 1.10 % 660 17.9500 18.3500 797 0 2 [+]
KOGENERA 60,8000 09:32 24 60.80 0.00 % 35 60.0000 60.8000 52 0 8 [+]
KOMPAP 22,0000 12:52 350 0.00 0.00 % 360 22.0000 23.0000 571 0 0 [+]
KOMPUTRON 6,2200 09:24 21 6.28 -0.96 % 49 6.2200 6.3000 1000 2 10 [+]
KPPD 24,4000 12:20 27 0.00 0.00 % 21 24.2000 24.6000 131 0 0 [+]
KRAKCHEM 0,7180 09:29 26 0.72 4.66 % 2000 0.6880 0.7180 791 0 0 [+]
KRKA 866,0000 09:31 26 866.00 -0.23 % 250 866.0000 870.0000 52 0 23 [+]
KRUK 462,3000 09:32 5 465.00 0.96 % 4 462.7000 463.0000 1 2 1 022 [+]
KRVITAMIN 10,5000 09:53 50 0.00 0.00 % 2 10.4000 10.5000 180 0 0 [+]
KSGAGRO 3,5300 09:26 14 3.52 0.86 % 324 3.5000 3.5300 386 4 14 [+]
LARQ 1,9850 09:01 10 1.99 4.20 % 461 1.9050 1.9850 291 0 0 [+]
LENA 2,7100 09:31 439 2.71 0.37 % 2688 2.7100 2.7200 1500 1 4 [+]
LENTEX 7,0200 16:36 2 0.00 0.00 % 800 7.0000 7.0600 160 0 0 [+]
LESS 0,2330 09:00 2 0.23 0.00 % 49 0.2310 0.2330 88 0 0 [+]
LIBET 1,5250 09:00 150 1.53 0.00 % 7999 1.4250 1.5250 6845 0 0 [+]
LOKUM 22,4000 09:00 21 22.40 -0.44 % 23 22.4000 22.5000 82 0 0 [+]
LPP 16 360,0000 09:32 1 16,400.00 1.52 % 1 16360.0000 16395.0000 1 0 1 931 [+]
LSISOFT 27,8000 13:43 36 0.00 0.00 % 46 28.0000 28.4000 148 0 0 [+]
LUBAWA 9,5800 09:32 13 9.72 1.27 % 64 9.5550 9.5800 88 22 217 [+]
MABION 7,6600 09:25 1 7.67 -0.13 % 104 7.5600 7.6600 167 0 3 [+]
MAKARONPL 21,7000 09:32 1 22.00 -2.69 % 50 21.6500 21.7000 429 2 40 [+]
MANGATA 66,0000 09:11 1 65.00 1.85 % 40 65.2000 66.6000 121 0 4 [+]
MARVIPOL 8,0800 09:27 15 8.02 0.25 % 546 8.0200 8.0800 723 0 1 [+]
MAXCOM 5,2000 09:00 2 5.18 0.00 % 2 5.1600 5.2000 237 0 0 [+]
MBANK 1 053,5000 09:31 1 1,045.00 1.25 % 13 1053.5000 1055.0000 13 1 1 311 [+]
MBWS 12,5000 09:02 2 0.00 0.00 % 625 12.0000 12.5000 26 0 0 [+]
MCI 28,6000 09:30 40 29.10 -1.04 % 310 28.6000 29.0000 540 0 9 [+]
MDIENERGIA 0,9900 09:15 2 0.98 1.02 % 43 0.9120 0.9400 8280 1 1 [+]
MEDICALG 32,5000 09:30 10 33.00 1.56 % 1 32.3500 32.4500 5 1 46 [+]
MEDINICE 11,4000 09:00 24 11.40 1.06 % 750 11.1000 11.4000 127 0 2 [+]
MENNICA 33,0000 09:22 1 33.40 -1.20 % 111 33.0000 33.4000 460 0 12 [+]
MERCATOR 39,2000 09:27 45 39.75 -1.26 % 15 39.2000 39.7000 50 1 45 [+]
MERCOR 22,3000 09:18 1 22.30 -0.45 % 108 22.2000 22.3000 216 0 0 [+]
MEXPOLSKA 3,5000 09:00 2 3.50 0.00 % 3100 3.3700 3.5000 3337 0 0 [+]
MFO 35,2000 09:31 43 35.20 -0.56 % 116 35.0000 35.2000 57 0 12 [+]
MILKILAND 1,7900 09:23 988 1.78 4.07 % 2012 1.7600 1.7900 2512 19 34 [+]
MILLENNIUM 16,2200 09:27 128 16.12 0.87 % 951 16.1800 16.2200 20 48 780 [+]
MIRACULUM 0,7500 17:00 10 0.00 0.00 % 900 0.7220 0.7500 470 0 0 [+]
MIRBUD 14,8700 09:31 10 14.80 0.75 % 87 14.8500 14.8700 655 28 415 [+]
MLPGROUP 78,8000 09:04 23 78.00 1.03 % 40 77.6000 78.8000 33 0 9 [+]
MLSYSTEM 15,8800 09:28 275 15.96 -0.63 % 189 15.8800 16.0000 1185 2 33 [+]
MOBRUK 285,5000 09:30 2 284.50 0.71 % 399 285.0000 286.0000 30 0 125 [+]
MOJ 1,4400 13:34 500 0.00 0.00 % 6000 1.4000 1.4300 320 0 0 [+]
MOL 34,5000 09:20 55 34.20 0.88 % 1000 34.3400 34.4600 97 2 81 [+]
MOLECURE 6,0900 09:29 8 6.07 0.33 % 214 6.0200 6.0900 72 0 2 [+]
MONNARI 5,1000 09:23 100 5.10 0.39 % 40 5.1000 5.1200 660 0 1 [+]
MOSTALPLC 15,6500 09:04 2 15.65 0.64 % 624 15.2000 15.6500 98 0 0 [+]
MOSTALWAR 6,9400 16:30 103 0.00 0.00 % 211 6.8800 6.9400 108 0 0 [+]
MOSTALZAB 6,3900 09:32 14 6.38 0.16 % 2450 6.3200 6.3900 2207 1 4 [+]
MOVIEGAMES 10,1200 09:22 3 10.24 -1.17 % 917 10.1200 10.2000 86 0 0 [+]
MURAPOL 38,6500 09:32 3 38.50 0.52 % 66 38.4500 38.6500 32 0 10 [+]
MUZA 10,0000 09:12 19 10.00 -1.96 % 101 9.9000 10.2500 732 0 1 [+]
MWTRADE 3,2000 09:19 1 3.30 -7.51 % 999 3.2000 3.3800 1495 2 6 [+]
NANOGROUP 2,6800 09:17 360 2.68 2.68 % 1729 2.6100 2.6800 1207 1 4 [+]
NEPTIS 14,2000 09:17 9 14.20 3.65 % 620 13.7000 14.1000 590 0 0 [+]
NEUCA 800,0000 09:29 2 801.00 2.04 % 11 795.0000 800.0000 14 0 159 [+]
NEWAG 99,6000 09:32 1 100.00 1.63 % 70 99.1000 99.6000 27 7 658 [+]
NEXITY 2,3000 09:24 74 2.24 0.00 % 5 2.2000 2.3200 750 0 0 [+]
NOCTILUCA 91,8000 09:31 40 90.80 1.32 % 24 90.8000 91.8000 33 0 28 [+]
NOVAVISGR 1,1960 09:06 10 1.20 2.22 % 27860 1.1700 1.1960 1532 0 0 [+]
NOVITA 104,5000 09:07 1 104.50 0.00 % 22 103.0000 104.5000 36 0 0 [+]
NTCAPITAL 0,5600 09:00 151 0.56 0.36 % 943 0.5320 0.5600 349 2 1 [+]
NTTSYSTEM 8,7600 09:07 2 8.60 1.86 % 149 8.6200 8.7800 930 0 1 [+]
ODLEWNIE 9,6000 09:15 3842 9.60 0.00 % 26 9.4000 9.6400 600 4 41 [+]
ONDE 8,6100 09:26 30 8.54 0.82 % 281 8.5500 8.5900 200 2 14 [+]
ONESANO 0,8900 09:00 21728 0.89 -0.45 % 272 0.8900 0.9000 390 27 24 [+]
OPONEOPL 92,6000 09:27 2 93.40 0.43 % 204 92.4000 93.6000 36 0 28 [+]
OPTEAM 3,3000 16:44 31 0.00 0.00 % 3058 3.1600 3.3000 4569 0 0 [+]
ORANGEPL 9,0160 09:32 21 9.10 -0.27 % 181 9.0160 9.0260 1526 72 652 [+]
ORCOGROUP 4,7000 09:06 122 0.00 0.00 % 347 4.1600 4.6800 1800 0 0 [+]
OTLOG 13,5600 09:32 666 12.50 7.62 % 10 12.4800 13.5600 77 2 27 [+]
OTMUCHOW 4,7200 09:00 1 4.72 3.96 % 13 4.5200 4.6000 12 0 0 [+]
PANOVA 15,8000 13:37 10 0.00 0.00 % 184 15.8000 16.1000 93 0 0 [+]
PASSUS 83,4000 09:32 35 80.20 8.31 % 15 83.4000 84.6000 13 3 249 [+]
PATENTUS 3,4100 09:32 32 3.40 0.29 % 10 3.3700 3.4100 408 0 1 [+]
PCCEXOL 2,4900 09:32 200 2.49 0.00 % 100 2.4700 2.5000 5201 2 5 [+]
PCCROKITA 68,2000 09:21 20 67.90 0.44 % 20 68.0000 68.2000 204 0 32 [+]
PCFGROUP 3,4500 09:29 10 3.40 1.17 % 586 3.4400 3.4550 936 7 24 [+]
PEKABEX 14,7000 17:00 3 0.00 0.00 % 341 14.4500 14.7000 1 0 0 [+]
PEKAO 197,2500 09:32 49 195.00 1.83 % 314 197.1500 197.3500 184 79 15 497 [+]
PEPCO 27,1400 09:33 99 27.14 1.16 % 264 27.1000 27.1300 1 30 820 [+]
PEPEES 0,9000 09:01 2 0.90 0.56 % 396 0.8700 0.9000 10521 0 0 [+]
PGE 10,3300 09:32 36 10.28 1.52 % 977 10.3250 10.3300 13664 246 2 531 [+]
PGFGROUP 0,5420 09:00 2 0.54 3.83 % 230 0.5220 0.5400 20000 0 0 [+]
PHARMENA 3,3300 09:11 7 3.23 -0.60 % 846 3.2200 3.3300 280 0 1 [+]
PHN 10,1000 09:15 2 10.10 2.02 % 500 9.9800 10.1000 157 5 50 [+]
PHOTON 2,0300 09:26 1 1.99 5.73 % 502 1.9500 2.0200 1505 1 2 [+]
PKNORLEN 100,8800 09:32 1 102.00 -0.98 % 95 100.8000 100.8800 266 301 30 415 [+]
PKOBP 76,1600 09:32 243 76.10 1.01 % 902 76.1200 76.1600 467 133 10 175 [+]
PKPCARGO 15,3500 09:32 300 15.45 -0.39 % 49 15.3500 15.4600 1237 9 144 [+]
PLAYWAY 266,0000 09:32 2 267.50 -0.37 % 11 265.5000 266.0000 45 0 11 [+]
PLAZACNTR 2,2800 09:31 30 2.29 -0.44 % 276 2.2850 2.4250 242 8 19 [+]
POINTGROUP 1,8300 09:00 7 1.83 0.27 % 6 1.7550 1.8250 760 0 0 [+]
POLENERGIA 59,0000 09:27 2 58.60 -0.34 % 10 58.8000 59.0000 212 1 76 [+]
POLICE 8,1800 17:00 5 0.00 0.00 % 5 8.1800 8.3000 100 0 0 [+]
POLIMEXMS 5,8500 09:32 10 5.89 0.52 % 490 5.8500 5.8700 860 39 231 [+]
POLTREG 27,0000 09:11 2 27.00 3.85 % 31 25.5000 26.0000 46 0 0 [+]
POLWAX 1,3050 09:06 4178 1.35 -2.61 % 2000 1.3100 1.3400 21 7 9 [+]
PRAGMAINK 3,1400 09:00 5 3.14 0.00 % 200 3.0600 3.1400 71 0 0 [+]
PROCHEM 22,9000 09:28 7 22.70 0.88 % 108 20.4000 22.9000 88 0 0 [+]
PROJPRZEM 15,3500 09:00 1 15.35 0.33 % 100 15.0000 15.3500 22 0 0 [+]
PTWP 126,0000 09:00 4 126.00 0.00 % 10 124.0000 126.0000 113 0 1 [+]
PULAWY 47,0000 09:27 27 47.00 -3.49 % 161 46.8000 48.0000 36 0 1 [+]
PURE 4,9000 09:32 1562 5.10 -3.92 % 205 4.8980 4.9000 1899 3 13 [+]
PZU 62,3000 09:32 200 61.80 4.43 % 2467 62.3000 62.3600 474 643 39 968 [+]
QNATECHNO 26,2000 09:24 1 26.30 1.95 % 34 25.7000 26.2000 89 0 0 [+]
QUERCUS 12,6500 09:32 2 12.35 2.85 % 398 12.6500 12.9000 1123 6 82 [+]
RAEN 0,6010 09:18 65 0.60 0.50 % 1540 0.5990 0.6010 2435 1 0 [+]
RAFAMET 51,0000 09:09 5 51.00 0.00 % 15 51.0000 51.5000 125 0 1 [+]
RAINBOW 124,4000 09:32 22 125.00 -0.32 % 149 124.4000 124.8000 163 4 471 [+]
RANKPROGR 4,1750 09:16 560 4.18 0.00 % 49 4.1750 4.1900 145 1 3 [+]
RAWLPLUG 13,1500 09:00 2 13.15 0.00 % 589 13.1500 13.8000 1044 0 0 [+]
RELPOL 5,2200 09:32 1883 5.16 1.95 % 117 5.2200 5.2800 1600 20 102 [+]
REMAK 12,5000 09:00 7 12.50 0.00 % 86 12.1000 12.5000 166 0 0 [+]
RENDER 76,8000 09:25 30 76.80 4.35 % 1 74.6000 76.8000 14 0 3 [+]
ROPCZYCE 23,2000 09:00 15 23.20 -0.43 % 10 22.9000 23.3000 15 0 0 [+]
RYVU 24,5000 09:30 35 24.75 -0.81 % 55 24.4500 24.6000 346 2 54 [+]
SANOK 20,2000 09:16 111 20.20 -0.49 % 809 20.1000 20.2000 823 0 2 [+]
SANPL 505,6000 09:32 1 502.00 1.53 % 37 504.8000 505.6000 20 4 1 800 [+]
SANTANDER 37,6000 17:00 5 0.00 0.00 % 5000 37.7250 38.4050 5000 0 0 [+]
SANWIL 1,3700 16:34 1000 0.00 0.00 % 4180 1.3700 1.3800 184 0 0 [+]
SCPFL 145,8000 09:20 1 146.00 0.55 % 8 145.2000 145.8000 309 0 12 [+]
SECOGROUP 28,0000 15:59 3 0.00 0.00 % 270 28.0000 28.8000 604 0 0 [+]
SEKO 8,3800 09:00 6 8.38 0.00 % 249 8.3200 8.3800 531 0 0 [+]
SELENAFM 38,0000 09:00 1 38.00 0.00 % 74 38.0000 38.8000 320 0 0 [+]
SELVITA 42,4000 09:32 10 41.70 2.66 % 113 42.2000 42.7000 446 11 480 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,3890 09:22 200 0.39 0.00 % 500 0.3810 0.3890 800 3 1 [+]
SHOPER 50,8000 09:30 47 50.60 1.60 % 123 50.6000 50.8000 253 1 66 [+]
SILVANO 4,9000 17:00 49 0.00 0.00 % 62 4.9000 5.1000 268 0 0 [+]
SIMFABRIC 1,7160 09:24 25 1.79 -2.94 % 174 1.7160 1.7880 973 0 0 [+]
SKARBIEC 30,1000 09:25 58 30.10 -1.95 % 52 30.1000 30.7000 698 0 2 [+]
SKYLINE 1,3500 16:39 120 0.00 0.00 % 1000 1.4000 1.4400 728 0 0 [+]
SNIEZKA 81,8000 09:31 20 82.00 1.49 % 8 80.0000 81.8000 20 0 10 [+]
SONEL 16,8000 09:24 2 16.75 0.60 % 9 16.7500 16.8000 233 0 0 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 485,0000 09:24 1 488.00 0.83 % 4 483.0000 485.0000 17 0 1 [+]
STALEXP 3,0500 09:28 30 3.07 0.00 % 2248 3.0450 3.0500 255 20 60 [+]
STALPROD 242,0000 09:00 2 242.00 -0.41 % 38 242.0000 244.0000 39 0 7 [+]
STALPROFI 8,2400 09:27 60 8.24 0.24 % 306 8.1600 8.2400 140 0 2 [+]
STAPORKOW 4,0000 09:00 250 4.00 0.00 % 125 3.9200 4.0000 2128 0 1 [+]
SUNEX 4,3000 09:24 4 4.30 -1.38 % 792 4.3000 4.3450 374 1 3 [+]
SYGNITY 95,0000 09:22 1 93.00 0.42 % 4 94.0000 94.8000 70 3 297 [+]
SYNEKTIK 264,4000 09:32 2 256.20 3.77 % 40 263.8000 264.4000 2 4 917 [+]
SYNTHAVERSE 4,0000 09:32 1000 4.03 -0.62 % 25 3.9900 4.0300 400 6 23 [+]
TALEX 19,9000 09:01 2 19.90 1.53 % 103 19.5000 19.9000 87 0 0 [+]
TARCZYNSKI 118,0000 09:08 1 121.50 -3.67 % 10 120.0000 123.5000 15 0 0 [+]
TATRY MOUNTAIN 94,0000 14:33 2 0.00 0.00 % 4 88.0000 94.0000 617 0 0 [+]
TAURONPE 9,7460 09:32 487 9.74 1.61 % 635 9.7460 9.7660 2020 349 3 387 [+]
TENDERHUT 6,3400 10:18 20 0.00 0.00 % 20 6.2200 6.3400 20 0 0 [+]
TERMOREX 0,6550 17:00 70 0.00 0.00 % 500 0.6350 0.6550 7347 0 0 [+]
TESGAS 2,6100 09:00 36 2.61 0.38 % 300 2.5800 2.6100 1258 0 0 [+]
TEXT 45,1600 09:32 10 45.10 0.13 % 90 45.1600 45.3800 111 7 322 [+]
TORPOL 55,4000 09:29 2 55.50 0.00 % 312 55.4000 56.2000 256 4 212 [+]
TOYA 9,5000 09:32 27 9.44 0.64 % 1121 9.5000 9.5200 500 12 110 [+]
TRAKCJA 3,0300 09:32 784 3.00 1.68 % 1698 3.0200 3.0300 766 22 66 [+]
TRANSPOL 3,8900 09:00 5 3.89 0.26 % 489 3.8300 3.8900 415 0 0 [+]
TSGAMES 90,6000 09:32 19 90.90 0.22 % 121 90.2000 90.7000 5 1 62 [+]
ULMA 56,5000 09:00 1 56.50 0.00 % 152 54.5000 56.5000 55 0 0 [+]
ULTGAMES 12,7000 09:00 1 12.70 0.00 % 100 12.4500 12.8000 224 0 1 [+]
UNIBEP 12,4000 09:29 300 12.40 0.00 % 117 12.2500 12.4500 107 1 9 [+]
UNICREDIT 265,7000 12:24 2 0.00 0.00 % 19 266.0000 267.1500 1000 0 0 [+]
UNIMOT 127,6000 09:32 1 126.00 1.27 % 484 127.4000 127.6000 508 0 13 [+]
URTESTE 41,1000 09:22 6 39.70 3.53 % 26 39.5000 41.1000 28 0 5 [+]
VERCOM 121,2000 09:32 1 122.40 -0.98 % 9 121.0000 121.2000 10 0 8 [+]
VIGOSYS 468,0000 09:10 21 476.00 -1.89 % 9 468.0000 470.0000 22 0 50 [+]
VINDEXUS 11,6000 09:17 500 11.60 -0.43 % 700 11.6000 11.7500 1938 1 10 [+]
VIVID 0,8380 09:30 500 0.79 6.35 % 41 0.8140 0.8380 5136 83 68 [+]
VOTUM 47,2000 09:26 10 47.35 0.75 % 89 47.2000 47.3000 20 2 95 [+]
VOXEL 141,2000 09:32 71 144.60 -2.35 % 127 141.2000 141.6000 5 1 167 [+]
VRGSA 4,8700 09:18 730 4.87 0.83 % 40 4.8300 4.8600 995 2 7 [+]
WARIMPEX 2,4900 09:29 7072 2.45 0.00 % 50 2.4600 2.5000 1000 9 22 [+]
WASKO 1,7300 09:20 50 1.73 0.00 % 727 1.6950 1.7300 3194 1 1 [+]
WAWEL 708,0000 10:14 1 0.00 0.00 % 7 702.0000 708.0000 20 0 0 [+]
WIELTON 6,4700 09:29 2 6.50 -0.46 % 447 6.4500 6.4700 1198 2 15 [+]
WIKANA 7,3000 09:00 190 7.30 0.00 % 41 7.2000 7.3000 934 0 1 [+]
WIRTUALNA 56,9000 09:31 20 57.20 0.71 % 50 56.7000 56.9000 159 6 368 [+]
WITTCHEN 16,7000 09:32 1 16.80 -0.12 % 51 16.6800 16.7000 255 1 12 [+]
WOODPCKR 3,0400 09:00 5 3.04 0.00 % 2481 3.0400 3.1600 5 0 0 [+]
XPLUS 2,3900 09:09 10 2.39 0.00 % 705 2.3000 2.3700 620 1 3 [+]
XTB 69,8200 09:32 2 71.00 -0.31 % 531 69.7600 69.8200 133 17 1 210 [+]
XTPL 71,3000 09:26 1 71.50 0.56 % 8 71.3000 71.4000 50 0 22 [+]
YARRL 7,3600 16:00 27 0.00 0.00 % 180 7.2400 7.3200 40 0 0 [+]
ZABKA 24,1900 09:32 127 24.07 0.83 % 2451 24.1900 24.2100 423 328 7 915 [+]
ZAMET 0,7720 09:00 53 0.77 0.00 % 1287 0.7640 0.7720 2721 0 0 [+]
ZEPAK 21,4000 09:10 84 21.40 -0.93 % 69 21.4500 21.7000 76 0 2 [+]
ZREMB 9,5700 09:23 160 9.60 0.10 % 48 9.5700 9.5900 210 1 10 [+]
ZUE 10,6000 09:31 100 10.45 1.44 % 1495 10.4500 10.6000 982 1 8 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG110874.5+0.58%9:32
WIG202973.2+0.56%9:47
WIG20 Fut2988.0+0.61%9:32
WIG20USD810.5+0.40%9:32
mWIG407961.8+0.36%9:32
sWIG8029246.1+0.53%9:32
 Notowania Świat
Dow46138.8+0.10%11-19
SP500 Fut6748.5+1.31%9:37
Nikkei49823.9+2.65%7:45
DAX23381.1+0.94%9:31
Ropa WTI59.7+0.71%9:47
Złoto4055.9-0.54%9:47
 Notowania Waluty
EUR/PLN4.23107+0.05%9:47
CHF/PLN4.55682+0.16%9:47
USD/PLN3.67230+0.20%9:47
EUR/USD1.15216-0.15%9:47
GBP/USD1.30700+0.09%9:47
USD/JPY157.150+0.05%9:47
Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
Wzrosty Spadki Staty
COMPREMUM 1.02 8.51%
PASSUS 83.40 8.31%
OTLOG 13.56 7.62%
VIVID 0.84 6.35%
PHOTON 2.03 5.73%
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