Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%
Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót
w tys.
[+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,4000 09:07 1 2.40 -1.23 % 1308 2.4000 2.4300 477 2 5 [+]
11B 150,0000 12:25 25 153.90 -2.53 % 7 150.0000 150.5000 27 7 1 044 [+]
3RGAMES 0,6860 11:55 9900 0.66 2.39 % 4227 0.6860 0.6900 4 126 87 [+]
4MASS 4,1500 12:15 750 4.31 -4.49 % 200 4.1300 4.1500 648 15 63 [+]
ABPL 130,0000 12:23 1 131.20 -1.52 % 77 129.0000 130.0000 27 2 235 [+]
ACAUTOGAZ 21,7000 11:41 100 21.70 0.00 % 819 21.7000 21.8000 188 0 7 [+]
ACTION 29,5000 12:24 50 29.85 -1.34 % 2071 29.5000 29.6000 1 1 20 [+]
ADIUVO 0,5660 09:00 5 0.57 0.00 % 1014 0.5520 0.5660 3008 0 0 [+]
AGORA 8,5000 11:23 54 8.48 0.71 % 127 8.3800 8.5000 500 3 25 [+]
AGROTON 5,3900 11:57 275 5.30 2.08 % 1 5.2800 5.3800 600 5 27 [+]
AIGAMES 0,7860 12:25 30 0.82 -4.61 % 70 0.7860 0.8220 100 1 1 [+]
AILLERON 17,1000 12:01 271 17.12 1.79 % 61 17.0600 17.1800 49 3 49 [+]
AIRWAY 0,2920 12:25 3787 0.30 -2.67 % 100 0.2925 0.2995 400 12 4 [+]
ALIOR 116,4500 12:26 65 120.00 -0.60 % 142 116.4000 116.4500 139 148 17 381 [+]
ALLEGRO 29,0200 12:28 2 29.81 -2.27 % 355 29.0100 29.0200 733 1 289 37 433 [+]
ALTA 1,5800 11:16 100 1.60 -3.95 % 1 1.5850 1.5950 266 1 2 [+]
ALTUSTFI 2,8300 11:50 101 2.83 -1.05 % 1 2.7500 2.8300 45 0 0 [+]
AMBRA 18,1000 12:15 5 18.16 -0.55 % 1 18.0600 18.1000 2084 5 99 [+]
AMICA 51,0000 12:25 65 51.00 -1.73 % 1255 50.5000 51.0000 493 17 865 [+]
AMREST 9,9200 12:25 39 10.26 -2.36 % 442 9.9200 9.9500 2414 95 954 [+]
ANSWEAR 18,1800 12:27 50 19.00 -6.10 % 1 18.0600 18.1800 950 14 249 [+]
APATOR 23,8500 12:25 55 24.45 -2.65 % 145 23.8500 24.1500 41 4 91 [+]
APLISENS 18,4500 11:58 1 18.15 -0.27 % 100 18.2500 18.4500 11 0 0 [+]
APSENERGY 4,0300 12:19 2033 4.26 -5.40 % 67 4.0300 4.1100 285 17 70 [+]
ARCHICOM 55,4000 12:13 27 54.40 1.09 % 63 53.6000 55.4000 107 1 37 [+]
ARCTIC 6,1400 12:24 6 6.15 0.82 % 100 6.1300 6.1500 4512 20 125 [+]
ARLEN 29,5000 12:19 1 29.90 -1.67 % 10 29.4500 29.6000 75 1 32 [+]
ARTIFEX 23,1500 12:24 162 24.40 -5.12 % 271 23.1500 23.4000 172 13 299 [+]
ASBIS 66,7000 12:26 3 68.50 -2.63 % 440 66.7000 66.8000 868 87 5 867 [+]
ASMGROUP 0,2380 12:19 11582 0.24 1.28 % 3100 0.2350 0.2390 8690 60 14 [+]
ASSECOBS 90,0000 11:24 1 91.60 -1.10 % 3 89.2000 89.8000 20 1 61 [+]
ASSECOPOL 189,9500 12:24 8 194.50 -1.30 % 217 189.9500 190.0500 191 64 12 214 [+]
ASSECOSEE 58,3000 12:20 3 60.40 -3.48 % 42 58.4000 59.0000 162 7 384 [+]
ASTARTA 55,3000 12:27 30 57.00 -2.98 % 150 55.3000 55.8000 165 21 1 165 [+]
ATAL 62,3000 11:57 12 62.50 -0.16 % 20 61.6000 62.5000 930 1 69 [+]
ATENDE 3,3300 12:23 426 3.40 0.60 % 970 3.3200 3.3900 3696 3 11 [+]
ATLANTAPL 18,5000 10:28 1 18.50 2.78 % 470 18.0000 18.5000 253 0 1 [+]
ATMGRUPA 4,2100 12:01 584 4.19 0.48 % 2460 4.1500 4.2000 500 25 103 [+]
ATREM 61,3000 12:22 1 63.90 -3.92 % 55 61.1000 61.3000 120 12 753 [+]
AUTOPARTN 21,9000 12:26 1 22.35 -2.45 % 417 21.8000 21.9000 624 17 384 [+]
BBIDEVNFI 5,4800 11:55 100 5.48 0.74 % 70 5.4400 5.4800 1002 0 1 [+]
BENEFIT 4 028,0000 12:25 2 4,054.00 -0.54 % 7 4024.0000 4030.0000 7 4 14 651 [+]
BEST 27,9000 11:30 53 27.80 0.72 % 202 27.3000 27.9000 109 1 24 [+]
BETACOM 5,2600 12:15 529 5.22 0.77 % 3466 5.1400 5.2600 459 3 17 [+]
BIGCHEESE 4,8600 12:19 109 4.86 -2.11 % 368 4.8600 4.9200 5754 2 11 [+]
BIOCELTIX 81,6000 12:23 1 82.70 -1.33 % 89 81.0000 81.6000 19 2 140 [+]
BIOMAXIMA 11,4000 12:18 6 11.66 -2.06 % 400 11.3400 11.4000 25 3 34 [+]
BIOTON 4,2300 11:40 20 4.19 0.95 % 279 4.2100 4.2200 2151 14 60 [+]
BLOOBER 25,0000 12:26 130 25.65 -1.96 % 6 25.1500 25.3500 35 5 133 [+]
BNPPL 145,6000 12:18 1 149.00 -2.93 % 135 145.2000 145.6000 85 2 360 [+]
BOGDANKA 23,7500 12:27 78 23.85 -0.21 % 412 23.6500 23.7500 322 67 1 574 [+]
BOOMBIT 6,1000 10:17 10 6.06 -0.33 % 328 6.0600 6.1000 1790 0 0 [+]
BORYSZEW 4,8200 12:25 20 4.92 -1.33 % 2817 4.8100 4.8350 10513 36 175 [+]
BOS 10,1400 12:27 500 10.26 -1.17 % 6 10.1000 10.1400 401 11 113 [+]
BOWIM 7,6600 11:26 100 7.86 -2.54 % 400 7.6600 7.8000 300 10 81 [+]
BUDIMEX 657,4000 12:26 12 663.00 -0.84 % 13 657.0000 657.8000 21 16 10 135 [+]
BUMECH 20,4600 12:19 111 21.00 -3.49 % 200 20.3800 20.4600 4474 78 1 590 [+]
CAPITAL 3,3600 12:19 50 3.38 -0.59 % 999 3.2600 3.3600 2053 137 456 [+]
CAPITEA 0,4980 12:27 8989 0.55 -11.39 % 17989 0.4960 0.4990 27 818 415 [+]
CAPTORTX 77,5000 11:52 76 79.00 -1.90 % 29 77.6000 78.5000 331 1 70 [+]
CASPAR 4,9600 09:00 2 4.96 3.77 % 1700 4.7600 4.9600 81 0 0 [+]
CAVATINA 13,4500 09:37 1 13.45 -0.37 % 90 13.3000 13.4500 226 0 0 [+]
CDPROJEKT 256,6000 12:27 3 262.00 -1.57 % 21 256.6000 256.8000 319 92 23 669 [+]
CDRL 8,3500 12:25 1 8.45 -1.18 % 961 8.3500 8.4000 321 2 16 [+]
CELTIC 1,6200 12:23 3 1.68 -3.28 % 800 1.6100 1.6200 9084 3 5 [+]
CEZ 215,2000 12:17 31 210.40 2.28 % 500 215.2000 216.2000 500 0 39 [+]
CIGAMES 3,0300 12:27 17 3.05 -0.66 % 426 3.0100 3.0300 3144 76 230 [+]
CLNPHARMA 20,9500 12:13 60 20.95 -1.18 % 545 20.8000 20.9500 98 1 31 [+]
CLOUD 64,0000 11:39 63 65.20 -1.54 % 200 62.2000 65.0000 116 1 51 [+]
COALENERG 2,3140 11:46 12 2.36 -1.45 % 1500 2.3180 2.3320 1500 21 49 [+]
COGNOR 4,9200 12:26 200 5.00 -1.52 % 635 4.9040 4.9200 1581 128 630 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 889 PKC PKC 7752 0 0 [+]
COMP 58,0000 12:16 3 58.40 -0.17 % 214 57.9000 58.0000 260 1 66 [+]
COMPERIA 4,8000 09:06 62 0.00 0.00 % 928 4.6200 4.8000 1600 0 0 [+]
COMPREMUM 1,1000 12:13 192 1.09 0.00 % 4000 1.0650 1.1000 2308 115 124 [+]
CORMAY 0,5560 12:00 500 0.56 -2.11 % 3003 0.5560 0.5660 3400 4 2 [+]
CREEPYJAR 568,0000 12:18 10 580.00 -2.07 % 36 562.0000 568.0000 104 1 491 [+]
CREOTECH 667,0000 12:27 14 667.00 0.76 % 18 662.0000 667.0000 92 10 6 692 [+]
CYBERFLKS 175,6000 12:27 1 176.00 -0.79 % 21 175.6000 175.9000 36 7 1 291 [+]
CYFRPLSAT 16,2600 12:26 200 15.95 1.66 % 1206 16.2500 16.2600 959 510 8 188 [+]
DADELO 68,2000 12:16 1 68.40 -1.59 % 50 68.0000 68.2000 57 5 310 [+]
DATAWALK 122,0000 12:27 20 126.80 -3.79 % 100 121.6000 122.0000 436 12 1 539 [+]
DBENERGY 9,5000 10:51 46 9.28 2.59 % 158 9.3000 9.5000 428 0 1 [+]
DEBICA 86,9000 12:24 11 85.90 2.36 % 111 86.7000 86.9000 215 3 255 [+]
DECORA 71,2000 11:43 5 72.70 -1.11 % 29 71.3000 71.7000 31 1 78 [+]
DEKPOL 73,8000 12:25 655 75.00 -0.81 % 260 73.8000 74.0000 526 1 101 [+]
DELKO 6,1200 12:25 1 6.18 -0.97 % 168 6.0800 6.1200 238 12 71 [+]
DEVELIA 10,5800 12:20 12 10.68 -0.94 % 2126 10.5400 10.5800 785 35 367 [+]
DGA 26,9000 11:20 4 27.00 0.00 % 36 26.2000 26.9000 66 2 40 [+]
DIAG 158,2000 12:26 29 159.00 -0.50 % 22 157.8000 158.2000 219 12 1 909 [+]
DIGITANET 201,2000 12:23 2 211.80 0.65 % 41 200.0000 201.2000 43 6 1 265 [+]
DINOPL 29,5700 12:27 96 29.65 -0.10 % 1285 29.5500 29.5600 2567 2 308 68 217 [+]
DMGROUP 2,2100 12:18 105 2.22 0.91 % 36 2.2000 2.2100 3620 6 12 [+]
DOMDEV 256,5000 12:26 5 260.00 -1.35 % 48 255.0000 256.5000 26 1 262 [+]
DRAGOENT 18,0000 12:17 100 18.70 -2.44 % 50 17.9000 18.5500 28 1 15 [+]
ECHO 4,8000 12:24 212 4.82 -0.83 % 1668 4.8000 4.8250 1558 28 133 [+]
EDINVEST 8,2000 12:26 1 8.20 -0.24 % 12 8.1800 8.2000 919 1 12 [+]
ELEKTROTI 61,0500 12:27 1 62.00 0.49 % 151 60.6000 61.0000 60 8 513 [+]
ELKOP 1,6650 09:23 2 1.62 -0.30 % 2 1.5750 1.6650 2 1 1 [+]
ENEA 21,4400 12:27 144 21.70 -1.11 % 391 21.4400 21.4800 1051 152 3 254 [+]
ENELMED 19,0000 11:18 5 19.50 1.60 % 15 18.8000 19.0000 235 0 1 [+]
ENERGA 18,7400 12:15 4 18.70 0.21 % 955 18.7000 18.7400 266 21 396 [+]
ENERGOINS 2,2400 12:24 28 2.20 -0.44 % 1280 2.2000 2.2400 95 3 7 [+]
ENTER 51,2000 12:26 30 52.00 -1.54 % 80 50.8000 51.2000 18 5 233 [+]
EQUNICO 1,1550 09:23 266 1.16 1.32 % 400 1.1200 1.1550 2292 0 0 [+]
ERBUD 27,3000 11:43 5 27.45 1.11 % 10 26.8000 27.3000 3 1 26 [+]
ERG 41,8000 17:00 2 0.00 0.00 % 190 40.0000 41.8000 17 0 0 [+]
ESOTIQ 32,2000 11:49 3 32.20 0.00 % 136 31.7000 32.1000 75 0 2 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 8 PKC 0.0000 0 0 0 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 490 PKC PKC 251026 0 0 [+]
EUROCASH 5,3400 12:22 195 5.41 -1.66 % 1240 5.3300 5.3400 774 83 445 [+]
EUROHOLD 3,9400 12:16 148 3.86 0.51 % 47 3.8600 3.9400 3565 2 9 [+]
EUROTEL 23,4500 12:04 1 23.55 -0.64 % 7 23.0500 23.4500 999 1 33 [+]
FABRITY 24,7000 11:23 1 24.80 -0.40 % 1 24.8000 24.9000 413 0 10 [+]
FASING 15,0000 16:26 4 0.00 0.00 % 711 14.5000 15.0000 500 0 0 [+]
FEERUM 14,6500 10:53 2 14.95 0.00 % 4 14.6500 14.8500 75 0 5 [+]
FERRO 28,8000 12:25 1 28.60 1.05 % 87 28.6000 28.8000 14 5 143 [+]
FON 1,6700 14:56 13 0.00 0.00 % 1065 1.5750 1.6600 4074 0 0 [+]
FORTE 19,8500 12:14 20 20.00 -0.75 % 547 19.8500 20.0000 1001 1 11 [+]
GAMEOPS 13,5500 11:21 250 13.55 0.00 % 81 13.4000 13.5500 42 0 6 [+]
GAMFACTOR 4,8100 11:57 480 4.85 -3.41 % 130 4.8100 5.0000 3000 14 70 [+]
GENOMTEC 5,8800 12:20 16 5.44 7.89 % 44 5.7600 5.8600 600 29 159 [+]
GETIN 0,4950 12:26 50 0.50 -0.70 % 50 0.4950 0.4985 1999 84 41 [+]
GPW 81,3000 12:27 1 82.20 -1.09 % 72 81.3000 81.3500 96 25 2 023 [+]
GREENX 2,3040 12:13 15 2.31 0.79 % 600 2.2960 2.3020 1500 47 107 [+]
GRODNO 17,2500 12:27 173 17.60 -3.36 % 330 17.2500 17.4500 319 18 311 [+]
GRUPAAZOTY 19,5800 12:25 26 19.72 0.41 % 235 19.5500 19.5800 105 93 1 828 [+]
GRUPRACUJ 43,4500 12:19 12 44.35 -2.03 % 226 43.0500 43.4000 151 11 486 [+]
GTC 2,6800 10:55 50 2.68 -0.37 % 1 2.5500 2.6800 1374 1 1 [+]
HANDLOWY 114,2000 12:15 3 114.60 -1.04 % 308 114.2000 114.6000 394 20 2 292 [+]
HARPER 5,2400 11:56 371 5.08 3.15 % 81 5.1200 5.3000 86 1 6 [+]
HELIO 55,8000 12:25 9 56.00 2.20 % 45 54.8000 55.8000 27 0 2 [+]
HERCULES 1,4950 12:18 300 1.52 -1.64 % 696 1.4500 1.4950 476 34 50 [+]
HUUUGE 22,0500 11:31 107 22.25 -0.45 % 118 22.0000 22.1000 473 5 113 [+]
HYDROTOR 14,1000 12:00 600 14.90 -0.70 % 114 14.1000 14.2000 529 1 12 [+]
IBSM 72,0000 11:56 2 72.00 -3.23 % 2 70.0000 72.0000 541 0 1 [+]
IDMSAPL 0,4980 10:59 2324 0.50 0.00 % 1000 0.4540 0.5000 15100 2 1 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4327 0 0 [+]
IFIRMA 27,7000 12:18 5 27.00 1.47 % 115 27.6000 27.7000 293 3 68 [+]
IFSA 0,1260 10:22 1150 0.12 1.61 % 33200 0.1200 0.1260 41850 9 1 [+]
IMCOMPANY 38,0000 11:42 29 38.50 -1.30 % 21 37.2500 38.0000 971 3 127 [+]
IMMOBILE 4,9800 12:10 18 5.22 -2.73 % 543 4.9100 4.9800 3082 11 54 [+]
IMPERA 1,7000 09:49 2500 1.75 -4.49 % 2999 1.6400 1.6800 102 12 21 [+]
IMS 1,9840 12:15 84 1.98 -0.80 % 64 1.9840 1.9860 15 0 1 [+]
INC SA 1,7000 12:25 20 1.76 2.41 % 100 1.6550 1.7000 80 1 3 [+]
INGBSK 388,2000 12:22 1 399.00 -0.36 % 36 387.6000 388.2000 20 4 1 728 [+]
INPRO 7,8000 09:00 51 7.80 0.00 % 1410 7.6500 7.8000 3481 0 1 [+]
INSTALKRK 37,9000 12:22 4 37.60 0.80 % 58 37.5000 37.9000 44 1 36 [+]
INTERBUD 1,9450 09:00 50 1.95 0.00 % 1000 1.7800 1.9400 52 0 0 [+]
INTERCARS 762,0000 12:02 1 767.00 -1.04 % 24 758.0000 762.0000 37 0 259 [+]
INTERSPPL 0,3840 11:04 315 0.39 -2.29 % 5315 0.3840 0.3925 4348 0 0 [+]
INTROL 7,3400 11:37 2 7.38 -1.08 % 1 7.3600 7.4400 153 0 1 [+]
IPOPEMA 6,9000 11:38 16 6.98 -0.86 % 2984 6.9000 6.9600 500 2 13 [+]
IZOLACJA 3,8600 11:05 288 3.86 0.00 % 3 3.7700 3.8700 1960 0 1 [+]
IZOSTAL 3,1100 11:51 150 3.10 0.00 % 8010 3.1000 3.1100 157 2 5 [+]
JRHOLDING 4,8500 11:47 50 4.90 -0.82 % 351 4.7000 4.8500 679 4 20 [+]
JSW 28,3100 12:27 23 28.90 -0.67 % 828 28.2900 28.3200 204 183 5 215 [+]
JWWINVEST 2,9600 12:47 20 0.00 0.00 % 9 2.9100 2.9700 50 0 0 [+]
KCI 0,9360 10:38 6 0.94 0.00 % 5260 0.9160 0.9360 4188 0 0 [+]
KERNEL 19,7200 12:27 2 20.00 -1.40 % 201 19.6400 19.7800 255 15 305 [+]
KETY 1 117,0000 12:27 2 1,143.00 -1.50 % 123 1116.0000 1118.0000 12 7 8 069 [+]
KGHM 350,6000 12:27 15 351.05 -1.70 % 79 350.5500 350.7000 38 232 81 057 [+]
KGL 10,4000 12:07 1 10.40 0.00 % 136 10.1000 10.4000 193 0 0 [+]
KINOPOL 19,8500 11:43 67 19.95 -0.25 % 513 19.8500 19.9000 2678 2 33 [+]
KOGENERA 82,8000 12:24 46 83.50 -0.96 % 370 82.3000 82.8000 1 4 326 [+]
KOMPAP 19,2000 16:31 2 0.00 0.00 % 68 18.9000 19.2000 398 0 0 [+]
KOMPUTRON 5,8000 12:19 5 5.80 0.00 % 2 5.7500 5.8000 562 1 5 [+]
KPPD 18,9000 11:25 76 18.90 1.61 % 377 18.7000 18.9000 3725 1 10 [+]
KRAKCHEM 0,3250 11:13 500 0.34 -2.69 % 4400 0.3250 0.3330 2360 26 9 [+]
KRKA 1 078,0000 12:12 1 1,160.00 1.89 % 3 1074.0000 1082.0000 250 0 273 [+]
KRUK 422,5000 12:27 3 431.00 -1.74 % 60 422.5000 422.7000 20 33 13 874 [+]
KRVITAMIN 12,1000 10:50 231 12.85 -5.10 % 155 12.1000 12.8000 451 1 15 [+]
KSGAGRO 3,8300 11:17 10 3.86 -0.91 % 5 3.8250 3.8300 401 4 14 [+]
LARQ 2,0000 10:04 1000 2.08 -0.50 % 7447 2.0000 2.0300 1500 1 2 [+]
LENA 2,2400 09:47 2 2.24 0.00 % 5 2.2500 2.2700 100 0 1 [+]
LENTEX 7,0000 09:00 200 7.00 -1.96 % 4 6.9400 7.0600 279 0 1 [+]
LESS 0,2300 10:48 20 0.24 -3.36 % 5632 0.2310 0.2370 50 0 0 [+]
LIBET 1,2300 09:00 10 1.23 0.00 % 1089 1.2300 1.2650 1150 0 0 [+]
LOKUM 23,2000 10:07 1 23.20 -0.43 % 64 22.8000 23.4000 525 0 0 [+]
LPP 20 140,0000 12:27 1 20,600.00 -2.23 % 23 20120.0000 20180.0000 14 2 39 678 [+]
LSISOFT 47,5000 12:22 15 47.50 0.00 % 34 46.1000 47.5000 821 0 3 [+]
LUBAWA 8,8750 12:23 324 9.07 -1.28 % 573 8.8750 8.9000 52 145 1 287 [+]
MABION 7,7900 12:21 9 7.78 0.13 % 100 7.7300 7.7900 251 2 15 [+]
MAKARONPL 21,3000 11:28 1 21.35 -0.23 % 195 21.3000 21.3500 287 0 3 [+]
MANGATA 72,0000 10:48 1 71.80 1.41 % 30 71.2000 72.4000 155 1 60 [+]
MARVIPOL 11,2000 12:27 7 11.45 0.00 % 500 11.1500 11.2000 96 43 489 [+]
MAXCOM 6,4800 10:59 77 6.48 0.00 % 246 6.3000 6.4800 648 0 1 [+]
MBANK 1 166,5000 12:26 1 1,186.50 -0.64 % 24 1166.5000 1168.0000 22 12 14 251 [+]
MBWS 11,2000 11:03 20 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
MCI 27,9000 12:18 50 28.20 -1.06 % 150 27.9000 28.1000 324 1 22 [+]
MDIENERGIA 0,9900 12:00 9 1.01 -0.60 % 2415 0.9740 0.9960 2500 8 8 [+]
MEDICALG 29,1000 12:27 25 29.40 -1.02 % 669 29.0000 29.1000 588 50 1 443 [+]
MEDINICE 73,2000 12:27 18 74.00 -0.41 % 45 73.2000 73.8000 55 24 1 804 [+]
MENNICA 44,0000 12:10 2 43.50 0.92 % 149 42.9000 44.0000 36 1 40 [+]
MERCATOR 59,8000 12:24 4 60.00 -1.97 % 86 59.5000 59.9000 100 17 1 011 [+]
MERCOR 14,8000 12:26 65 14.35 4.23 % 469 14.8000 15.2000 230 6 90 [+]
MEXPOLSKA 3,8900 10:46 2 3.89 2.37 % 131 3.7500 3.8700 300 2 8 [+]
MFO 34,6000 11:40 4 35.00 -0.57 % 172 34.6000 35.4000 72 3 90 [+]
MILKILAND 1,7500 10:18 4847 1.78 -2.13 % 1010 1.7240 1.7500 1000 16 27 [+]
MILLENNIUM 17,9700 12:21 341 18.12 -0.72 % 639 17.9250 17.9650 1262 197 3 526 [+]
MIRACULUM 0,6140 09:00 435 0.61 0.00 % 1065 0.6140 0.6200 2100 0 0 [+]
MIRBUD 10,6000 12:26 40 11.00 -2.57 % 2951 10.5800 10.6100 133 146 1 559 [+]
MLPGROUP 101,5000 11:48 5 102.00 0.00 % 26 100.5000 101.5000 128 0 6 [+]
MLSYSTEM 15,3200 12:16 10 15.50 -1.54 % 96 15.3200 15.4800 200 2 33 [+]
MOBRUK 350,5000 12:27 15 346.00 1.15 % 20 350.0000 351.0000 20 2 685 [+]
MODIVO 74,0400 12:26 1 75.88 -2.96 % 66 74.0400 74.0800 130 232 17 267 [+]
MOJ 1,6000 11:10 490 1.64 -5.88 % 388 1.5300 1.6000 5766 3 5 [+]
MOL 49,1000 11:35 1154 49.00 0.20 % 49 49.1000 49.4200 1000 101 4 969 [+]
MOLECURE 5,2600 12:27 15 5.50 -5.73 % 200 5.2600 5.3000 111 17 91 [+]
MONNARI 6,1000 11:29 1 6.06 -0.97 % 172 6.0000 6.1000 49 4 23 [+]
MOSTALPLC 12,9500 10:44 50 13.20 -1.15 % 508 12.9000 12.9500 34 0 1 [+]
MOSTALWAR 4,5500 12:14 2 4.61 -1.30 % 1004 4.4900 4.5500 635 6 25 [+]
MOSTALZAB 6,5500 12:20 1 6.50 0.77 % 135 6.4600 6.5500 266 8 51 [+]
MOVIEGAMES 8,1100 12:13 2 8.24 -3.57 % 258 7.9500 8.1100 48 3 24 [+]
MURAPOL 41,5000 12:25 63 41.65 -0.48 % 14 41.2500 41.5000 241 14 564 [+]
MUZA 8,9000 09:20 200 8.90 0.56 % 200 8.9000 9.0500 495 0 2 [+]
MWTRADE 3,0600 09:00 320 3.06 -0.65 % 20 2.9400 3.0800 134 0 1 [+]
NANOGROUP 2,4500 11:50 85 2.48 -1.01 % 859 2.4200 2.4500 10365 41 100 [+]
NEPTIS 14,6000 09:06 61 15.10 -2.67 % 1 14.8000 15.1000 610 0 2 [+]
NEUCA 701,0000 12:26 5 711.00 -1.13 % 1 700.0000 701.0000 4 1 443 [+]
NEWAG 105,8000 12:27 20 108.60 -2.76 % 38 105.6000 105.8000 236 6 593 [+]
NEXITY 1,0800 12:13 100 1.08 -1.82 % 332 1.0800 1.1100 500 0 0 [+]
NOCTILUCA 100,2000 12:01 69 100.40 0.00 % 42 99.5000 100.0000 113 1 118 [+]
NOVAVISGR 0,6710 12:17 3097 0.67 -3.59 % 10903 0.6710 0.6730 28389 17 12 [+]
NOVITA 99,6000 11:58 10 100.00 -0.20 % 10 99.4000 101.0000 10 0 2 [+]
NTCAPITAL 0,5980 09:12 420 0.60 -0.33 % 500 0.5900 0.5980 5000 1 0 [+]
NTTSYSTEM 11,5500 12:22 1 11.65 -0.43 % 1154 11.5500 11.6000 620 3 38 [+]
ODLEWNIE 20,5000 12:25 5 20.40 0.49 % 142 20.4000 20.5000 1223 7 137 [+]
ONDE 9,0600 12:20 20 9.09 0.11 % 112 9.0300 9.0700 1000 2 17 [+]
ONEMORE 2,6800 12:19 150 2.70 -0.74 % 1000 2.6700 2.6800 1999 83 219 [+]
ONESANO 0,6760 12:03 140 0.68 -2.87 % 286 0.6760 0.6960 1061 4 3 [+]
OPONEOPL 84,9000 12:13 10 84.30 0.71 % 422 84.2000 84.3000 22 1 94 [+]
OPTEAM 9,4500 12:27 1 7.60 18.12 % 468 9.3000 9.4500 399 164 1 443 [+]
ORANGEPL 15,3450 12:27 1 15.50 -0.45 % 311 15.3150 15.3450 4404 361 5 542 [+]
ORCOGROUP 4,4800 15:27 15 0.00 0.00 % 420 3.4600 4.4800 267 0 0 [+]
OTLOG 12,9400 10:34 70 13.26 0.00 % 13 12.9400 13.2200 10 1 8 [+]
OTMUCHOW 5,5400 11:05 38 5.54 -2.12 % 92 5.5400 5.6400 5000 1 3 [+]
PANOVA 16,2000 11:14 26 16.20 0.00 % 229 16.1500 16.4000 27 0 8 [+]
PASSUS 120,4000 12:26 2 118.40 0.33 % 17 119.6000 120.4000 42 3 331 [+]
PATENTUS 2,8600 12:25 4 2.86 -1.38 % 129 2.8600 2.8800 604 0 1 [+]
PCCEXOL 2,0000 11:33 1600 2.01 0.00 % 2090 1.9900 2.0100 2796 3 7 [+]
PCCROKITA 68,0000 11:46 41 68.90 -1.45 % 920 68.0000 68.5000 107 3 188 [+]
PCFGROUP 3,6200 12:13 1 3.70 -2.03 % 372 3.6200 3.6350 371 20 73 [+]
PEKABEX 8,8500 12:24 230 8.90 -0.45 % 937 8.8400 8.8900 1000 8 71 [+]
PEKAO 230,6000 12:26 77 237.00 -1.33 % 520 230.4000 230.6000 271 205 47 176 [+]
PEPCO 30,8800 12:28 30 31.51 -2.62 % 775 30.8800 30.8900 1210 510 15 781 [+]
PEPEES 0,8700 09:02 2 0.87 0.00 % 58 0.8400 0.8680 2000 0 0 [+]
PGE 10,7000 12:25 142 10.91 -1.97 % 2502 10.6950 10.7050 3054 857 9 178 [+]
PGFGROUP 0,5600 09:47 100 0.58 -3.45 % 7614 0.5590 0.5600 1000 8 4 [+]
PHARMENA 3,4300 11:29 114 3.40 0.59 % 4 3.3200 3.4200 286 0 2 [+]
PHN 9,5000 09:36 179 9.58 0.00 % 428 9.5000 9.5600 510 0 2 [+]
PHOTON 1,1800 12:25 500 1.20 -1.67 % 500 1.1500 1.1800 500 11 13 [+]
PKNORLEN 144,2800 12:28 107 144.00 0.29 % 72 144.3000 144.3600 194 753 109 399 [+]
PKOBP 94,9900 12:27 84 95.80 -1.20 % 871 94.9900 95.0200 253 746 70 506 [+]
PKPCARGO 14,9900 12:26 13 15.30 -2.03 % 544 14.9400 14.9900 258 35 531 [+]
PLAYWAY 239,0000 12:23 10 241.50 -1.24 % 20 238.5000 239.5000 72 2 548 [+]
PLAZACNTR 1,5740 12:26 535 1.60 -0.38 % 821 1.5720 1.5740 176 1 2 [+]
POINTGROUP 2,0100 09:19 348 2.01 -1.47 % 3900 2.0100 2.0600 52 0 1 [+]
POLENERGIA 49,0000 12:15 80 50.40 -2.78 % 10 48.8500 49.4500 576 9 436 [+]
POLICE 7,6400 12:09 5 7.50 -0.26 % 103 7.5000 7.6400 234 2 15 [+]
POLIMEXMS 8,2000 12:27 93 8.33 -1.62 % 1305 8.1900 8.2000 1601 349 2 852 [+]
POLTREG 16,8000 12:27 159 17.40 -2.89 % 1549 16.8000 17.0000 281 4 68 [+]
POLWAX 0,9600 09:49 2065 0.97 -1.03 % 10016 0.9600 0.9900 1000 5 5 [+]
PRAGMAINK 3,1800 16:03 320 0.00 0.00 % 2390 3.1600 3.2200 557 0 0 [+]
PROCHEM 23,9000 11:48 20 24.90 -4.02 % 321 23.9000 24.8000 790 0 1 [+]
PROJPRZEM 17,8500 11:58 32 17.85 0.00 % 17 17.4000 17.8500 643 0 4 [+]
PROTEKTOR 1,3020 12:06 15 1.36 -2.84 % 3015 1.3020 1.3180 17637 24 32 [+]
PTWP 132,0000 10:57 1 132.00 -0.38 % 3 132.0000 137.0000 3 0 1 [+]
PULAWY 44,5000 12:23 25 45.80 -2.84 % 100 44.0000 44.5000 25 4 185 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 2117 PKC PKC 15681 0 0 [+]
PZU 63,0600 12:27 9 63.98 -1.16 % 2008 63.0400 63.0800 2161 602 37 986 [+]
QNATECHNO 44,6000 12:26 1 45.60 0.90 % 74 44.6000 46.4000 167 2 85 [+]
QUERCUS 11,9200 12:03 100 12.34 -1.49 % 622 11.7800 11.9000 200 23 277 [+]
RAFAMET 59,0000 11:45 132 61.50 -4.53 % 92 59.0000 59.9000 50 2 113 [+]
RAINBOW 134,5000 12:27 13 137.00 -1.61 % 71 134.5000 134.7000 2666 19 2 533 [+]
RANKPROGR 3,8500 11:47 5 3.85 -1.41 % 10 3.8400 3.8500 335 2 6 [+]
RAWLPLUG 14,5000 10:55 2 14.50 -1.02 % 1100 14.2500 14.5000 4 1 10 [+]
RELPOL 5,4200 11:28 1 5.44 -0.37 % 2 5.3200 5.4200 1456 1 5 [+]
REMAK 9,9600 11:46 150 10.20 -3.30 % 95 9.9000 10.2000 1099 0 4 [+]
RENDER 77,8000 10:54 23 79.40 2.37 % 2 76.2000 77.8000 30 0 10 [+]
ROPCZYCE 22,0000 10:13 27 22.00 -0.45 % 5 22.1000 22.2000 43 0 2 [+]
RYVU 23,4500 12:13 1 23.50 -0.21 % 500 23.3000 23.4500 1398 6 131 [+]
SANOK 21,5000 09:13 5 21.70 -0.92 % 278 21.5000 21.7000 236 0 0 [+]
SANTANDER 43,7550 11:50 5 44.26 -1.14 % 10 43.5000 43.8300 10000 1 38 [+]
SANWIL 1,3100 10:03 24 1.31 0.00 % 1500 1.3150 1.3300 1000 0 0 [+]
SCANWAY 343,0000 12:27 10 344.00 0.59 % 67 342.0000 344.0000 55 3 1 111 [+]
SCPFL 113,4000 12:26 5 112.00 0.35 % 10 113.4000 114.2000 5 8 956 [+]
SECOGROUP 36,4000 10:09 13 36.40 2.25 % 4 36.2000 36.4000 207 0 0 [+]
SEKO 10,2500 12:05 99 10.15 0.99 % 500 10.2000 10.2500 595 1 11 [+]
SELENAFM 49,8000 12:17 9 50.00 -0.20 % 14 49.2000 49.8000 172 1 58 [+]
SELVITA 31,8500 12:21 64 31.65 -0.16 % 206 31.6000 31.9500 137 9 275 [+]
SFINKS 0,4300 12:15 1667 0.44 -3.37 % 28633 0.4300 0.4470 6552 60 26 [+]
SHOPER 38,8500 12:26 1 40.00 -2.88 % 120 38.6500 38.8500 155 9 355 [+]
SILVANO 5,2800 09:39 9 0.00 0.00 % 1000 5.0800 5.2800 185 0 0 [+]
SIMFABRIC 1,6020 12:06 1000 1.61 4.03 % 1250 1.5660 1.6020 3268 2 3 [+]
SKARBIEC 35,8000 12:26 74 36.10 -1.38 % 295 35.0000 35.8000 7 2 63 [+]
SKYLINE 1,5000 10:52 480 1.50 0.00 % 500 1.4900 1.5000 6069 0 1 [+]
SNIEZKA 86,8000 11:43 10 86.40 0.46 % 1 85.4000 86.8000 44 1 77 [+]
SONEL 14,9000 11:52 133 15.05 -1.32 % 313 14.9000 14.9500 133 0 3 [+]
SOPHARMA 7,4400 09:37 5 7.44 0.00 % 281 7.4400 8.0000 1000 0 0 [+]
SPYROSOFT 415,0000 12:09 12 418.00 -0.72 % 2 414.0000 415.0000 15 0 46 [+]
STALEXP 2,9400 12:20 6 2.95 -0.34 % 53 2.9200 2.9400 4349 148 431 [+]
STALPROD 248,0000 12:26 8 248.00 -0.80 % 29 248.0000 249.0000 38 0 58 [+]
STALPROFI 9,3200 12:00 122 9.40 -1.27 % 215 9.3600 9.4000 81 7 62 [+]
STAPORKOW 4,7600 09:57 218 4.76 0.00 % 2060 4.6200 4.7600 901 1 2 [+]
SUNEX 2,8300 11:39 343 2.85 -1.05 % 20 2.8150 2.8300 55 3 8 [+]
SYGNITY 78,6000 11:55 1 79.00 -1.01 % 283 77.9000 78.4000 63 1 99 [+]
SYNEKTIK 283,4000 12:26 1 285.00 -0.56 % 16 283.2000 283.4000 19 5 1 361 [+]
SYNTHAVERSE 3,1800 12:27 140 3.16 1.60 % 1000 3.1300 3.1800 360 12 39 [+]
TALEX 18,6000 09:17 50 18.60 0.54 % 485 18.0000 18.5000 674 0 1 [+]
TARCZYNSKI 120,5000 10:48 1 120.50 0.00 % 2 119.5000 120.5000 37 0 1 [+]
TATRY MOUNTAIN 90,0000 09:05 2 90.00 2.86 % 2 83.5000 89.0000 100 0 0 [+]
TAURONPE 9,6580 12:27 440 9.66 -0.06 % 2013 9.6580 9.6640 408 1 277 12 281 [+]
TENDERHUT 5,8600 10:41 500 5.86 0.00 % 40 5.8200 5.8400 40 1 4 [+]
TERMOREX 0,7050 12:08 6 0.71 0.00 % 2191 0.6800 0.7050 2202 2 1 [+]
TESGAS 1,9550 09:07 10 1.96 -0.51 % 10 1.9300 1.9550 4564 0 0 [+]
TEXT 39,9600 12:26 96 40.82 -2.11 % 58 39.6600 39.8000 75 13 518 [+]
TORPOL 70,0000 12:27 2 71.00 -2.64 % 1322 69.8000 70.0000 38 5 362 [+]
TOYA 8,8900 12:27 2497 8.99 -1.22 % 50 8.8600 8.9000 5287 44 394 [+]
TRAKCJA 3,9950 12:26 100 4.04 -1.60 % 20 3.9750 3.9950 342 22 88 [+]
TRANSPOL 17,9000 12:11 2 17.35 -0.56 % 436 17.6500 17.8000 110 22 396 [+]
TSGAMES 104,0000 12:27 2 107.00 -4.59 % 117 103.8000 104.0000 186 86 8 977 [+]
ULMA 62,5000 09:00 1 62.50 -0.79 % 130 60.0000 62.5000 18 0 0 [+]
ULTGAMES 14,4000 11:50 15 14.55 -1.03 % 393 14.3500 14.4000 69 2 27 [+]
UNIBEP 14,6400 11:40 485 14.70 -0.81 % 126 14.6400 14.7000 947 3 39 [+]
UNICREDIT 298,1500 15:43 35 0.00 0.00 % 1000 295.3500 297.8500 1000 0 0 [+]
UNIMOT 165,2000 12:27 34 170.00 -2.13 % 1 164.8000 165.8000 49 15 2 469 [+]
URTESTE 42,5000 11:20 1 42.60 -2.30 % 7 41.7000 42.4000 50 1 46 [+]
VERCOM 119,2000 12:27 1 121.00 -1.32 % 31 119.2000 120.0000 146 2 234 [+]
VIGOSYS 538,0000 12:26 4 534.00 0.75 % 6 538.0000 540.0000 60 0 76 [+]
VINDEXUS 13,9000 09:00 658 13.90 0.00 % 312 13.9000 14.0000 3547 1 9 [+]
VIVID 0,6400 12:09 3 0.63 0.00 % 17314 0.6320 0.6400 18085 5 3 [+]
VOTUM 51,9000 12:27 1 52.30 -0.19 % 2429 51.7000 51.9000 659 9 457 [+]
VOXEL 97,0000 12:20 53 99.00 -1.82 % 5 96.7000 97.0000 76 6 566 [+]
VRGSA 5,2600 12:23 300 5.30 -0.38 % 30 5.2400 5.2600 1340 6 32 [+]
WARIMPEX 2,3900 11:48 736 2.39 -0.42 % 1000 2.3400 2.3900 1764 6 13 [+]
WASKO 8,4600 12:11 10 8.48 0.00 % 461 8.3800 8.4600 971 11 93 [+]
WAWEL 790,0000 12:24 2 778.00 1.80 % 1 778.0000 790.0000 1 0 13 [+]
WIELTON 5,5900 12:06 895 5.66 -0.89 % 5 5.5700 5.6000 2198 71 396 [+]
WIKANA 7,4500 12:03 905 7.50 -3.25 % 1095 7.4500 7.7000 3658 5 35 [+]
WIRTUALNA 58,4000 11:58 49 58.40 0.00 % 28512 58.3000 58.4000 13450 9 500 [+]
WITTCHEN 15,9400 12:27 257 15.89 0.89 % 80 15.9500 15.9900 328 4 63 [+]
WOODPCKR 2,9000 12:27 970 2.83 2.47 % 1434 2.9000 2.9200 758 16 45 [+]
XPLUS 2,8300 12:17 1 2.58 9.69 % 4901 2.7200 2.8300 598 21 58 [+]
XTB 106,9000 12:28 1 107.84 -0.21 % 368 106.8000 106.9000 239 432 46 505 [+]
XTPL 60,5000 12:17 1 60.80 -0.82 % 104 60.2000 60.5000 27 1 33 [+]
YARRL 5,8000 09:31 287 5.80 0.00 % 256 5.7800 5.8800 97 0 2 [+]
ZABKA 22,5000 12:28 500 22.87 -1.62 % 697 22.5000 22.5100 5334 1 778 40 167 [+]
ZAMET 0,8880 12:05 167 0.89 -0.22 % 1500 0.8600 0.8880 38083 32 28 [+]
ZEPAK 18,2400 12:24 50 18.70 -1.62 % 40 18.2400 18.3200 50 1 24 [+]
ZREMB 10,2400 12:26 168 10.50 -4.83 % 1729 10.2400 10.4200 392 27 282 [+]
ZUE 12,8500 11:13 25 13.20 -1.91 % 100 12.9000 13.0500 250 2 29 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG130407.0-1.04%12:27
WIG203525.8-1.69%12:42
WIG20 Fut3482.0-1.30%12:26
WIG20USD975.5-2.13%12:27
mWIG409047.9-0.96%12:27
sWIG8030822.7-0.65%12:27
 Notowania Świat
US BlueChip49704.5+0.19%05-11
S&P500 Fut7411.2-0.34%12:32
Nikkei62742.6+0.52%8:45
DAX24105.1-1.01%12:27
Ropa WTI101.6+3.60%12:42
Złoto4692.2-0.90%12:42
 Notowania Waluty
EUR/PLN4.24651+0.17%12:42
CHF/PLN4.63038+0.10%12:42
USD/PLN3.61494+0.49%12:42
EUR/USD1.17471-0.32%12:42
GBP/USD1.35460-0.44%12:42
USD/JPY157.523+0.24%12:42
Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» 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]
Wzrosty Spadki Staty
OPTEAM 9.45 18.12%
XPLUS 2.83 9.69%
GENOMTEC 5.88 7.89%
MERCOR 14.80 4.23%
SIMFABRIC 1.60 4.03%
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