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 3,0300 11:18 1 3.00 1.00 % 270 2.9400 3.0200 1231 8 24 [+]
11B 157,6000 12:13 1 157.00 0.38 % 14 157.6000 158.0000 16 6 885 [+]
3RGAMES 0,7700 11:59 122 0.80 -3.27 % 328 0.7700 0.7800 4986 47 36 [+]
4MASS 4,2700 11:57 445 4.27 -0.23 % 150 4.2200 4.2700 13192 8 34 [+]
ABPL 95,7000 11:35 2 95.90 0.21 % 28 95.6000 95.9000 20 0 47 [+]
ACAUTOGAZ 24,9000 09:29 6 24.90 0.00 % 281 24.8000 24.9000 100 0 1 [+]
ACTION 30,0000 12:03 1 30.00 0.00 % 45 29.9500 30.0000 1012 2 56 [+]
ADIUVO 0,6480 09:45 29 0.68 -5.26 % 2000 0.6500 0.6580 1911 8 5 [+]
AGORA 9,0000 11:59 161 8.98 -1.96 % 284 9.0000 9.0200 3200 5 48 [+]
AGROTON 6,6200 11:57 111 5.62 19.49 % 1869 6.5000 6.6000 423 48 297 [+]
AIGAMES 0,9440 09:35 100 0.95 -0.21 % 200 0.9140 0.9380 200 1 1 [+]
AILLERON 15,2000 11:54 400 15.22 1.33 % 55 15.0600 15.2000 450 3 41 [+]
AIRWAY 0,3335 10:49 5121 0.33 0.00 % 6200 0.3265 0.3300 11117 64 21 [+]
ALIOR 100,9000 12:13 205 100.50 0.90 % 161 100.8000 100.9000 336 84 8 556 [+]
ALLEGRO 30,6650 12:12 176 31.45 -1.68 % 168 30.6500 30.6650 1134 422 13 040 [+]
ALTA 1,6350 10:35 8 1.64 2.51 % 150 1.5950 1.6350 492 0 0 [+]
ALTUSTFI 2,7400 10:03 1 2.73 -0.36 % 10 2.6900 2.7300 1500 0 0 [+]
AMBRA 17,6000 12:10 4 17.54 0.34 % 102 17.6000 17.7000 153 4 67 [+]
AMICA 54,7000 12:11 40 55.00 -1.44 % 11 54.6000 54.7000 5 38 2 100 [+]
AMREST 13,0800 12:03 50 12.84 3.15 % 1548 13.0800 13.1800 700 46 593 [+]
ANSWEAR 26,3000 11:59 10 26.50 -0.75 % 803 26.1000 26.3000 446 10 260 [+]
APATOR 22,6500 12:12 3 22.70 -0.22 % 140 22.5000 22.6500 497 1 33 [+]
APLISENS 17,7500 12:01 240 18.00 -1.39 % 2 17.7000 17.7500 488 0 9 [+]
APSENERGY 2,8700 09:02 18 2.87 2.14 % 60 2.8100 2.8800 627 0 0 [+]
ARCHICOM 47,0000 12:07 30 47.50 -0.63 % 58 47.0000 47.4000 5 1 38 [+]
ARCTIC 8,0700 12:09 95 8.05 0.00 % 2371 8.0700 8.2000 1950 29 231 [+]
ARTIFEX 13,1600 10:06 10 13.18 1.23 % 45 12.9200 13.0000 2000 0 1 [+]
ASBIS 28,8200 12:13 15 28.48 1.05 % 255 28.7200 28.8200 188 46 1 317 [+]
ASMGROUP 0,4000 12:05 737 0.42 -4.76 % 3777 0.3940 0.3980 4500 519 209 [+]
ASSECOBS 83,2000 12:08 1 84.60 1.22 % 14 83.2000 84.6000 1 0 12 [+]
ASSECOPOL 185,6000 12:09 1 185.30 0.49 % 222 185.1000 185.6000 297 14 2 697 [+]
ASSECOSEE 65,0000 12:12 3 66.60 -1.07 % 9 64.8000 65.0000 314 0 26 [+]
ASTARTA 46,3000 12:12 60 45.65 4.28 % 82 46.3000 46.5000 120 84 3 878 [+]
ATAL 55,0000 12:08 1 54.60 0.92 % 31 55.0000 55.1000 1 1 51 [+]
ATENDE 2,9800 11:19 17 3.04 -1.97 % 1202 2.9800 3.0300 870 6 18 [+]
ATLANTAPL 16,6000 10:39 1 17.00 -2.06 % 82 16.6000 17.0000 1579 0 1 [+]
ATLANTIS 1,9300 10:52 1 1.89 -0.52 % 5000 1.9000 1.9250 500 2 4 [+]
ATMGRUPA 3,9400 09:17 37 3.92 0.51 % 4 3.9000 3.9400 1363 0 1 [+]
ATREM 45,9000 12:11 1 46.90 -2.13 % 42 45.6000 45.9000 118 4 199 [+]
AUTOPARTN 15,3000 12:12 29 15.60 -0.26 % 1378 15.2400 15.3000 1737 238 3 627 [+]
BBIDEVNFI 5,5000 17:00 4 0.00 0.00 % 394 5.3000 5.4000 729 0 0 [+]
BENEFIT 3 175,0000 12:10 1 3,140.00 0.00 % 3 3170.0000 3175.0000 18 3 8 872 [+]
BEST 27,4000 11:35 1 28.60 -4.20 % 500 26.6000 27.4000 99 5 123 [+]
BETACOM 4,7800 10:13 10 4.78 0.00 % 363 4.6600 4.7800 2118 0 0 [+]
BIGCHEESE 11,7000 11:48 3 11.56 -2.01 % 20 11.6400 11.7000 25 0 4 [+]
BIOCELTIX 90,0000 12:03 2 91.20 -0.99 % 10 90.0000 90.4000 79 1 83 [+]
BIOMAXIMA 12,9000 12:12 88 12.75 1.18 % 230 12.7000 12.9000 42 1 10 [+]
BIOTON 3,8100 12:01 50 3.82 -2.31 % 1696 3.8100 3.8800 718 3 13 [+]
BLOOBER 23,1000 12:05 10 23.30 -1.07 % 250 23.1000 23.3000 190 11 248 [+]
BNPPL 113,0000 11:36 1 115.00 -1.74 % 225 113.0000 114.5000 156 0 39 [+]
BOGDANKA 20,3500 12:01 37 20.45 0.25 % 987 20.3500 20.4000 466 9 177 [+]
BOOMBIT 6,4600 09:25 1 6.44 0.31 % 10 6.2800 6.4400 227 0 0 [+]
BORYSZEW 5,8200 12:12 411 5.88 -1.36 % 2406 5.8200 5.8400 17 16 96 [+]
BOS 10,5000 11:58 1 10.50 -0.57 % 1 10.4000 10.5000 1464 6 58 [+]
BOWIM 4,7700 09:14 20 4.75 1.06 % 3 4.6800 4.7300 205 0 0 [+]
BRAND24 59,6000 10:50 99 59.40 0.34 % 4065 59.4000 59.6000 1 1 50 [+]
BUDIMEX 588,2000 12:13 8 576.00 2.44 % 70 587.8000 588.2000 97 21 12 114 [+]
BUMECH 22,4500 12:14 73 24.70 -8.74 % 435 22.2500 22.4000 27 92 2 121 [+]
CAPITEA 0,3820 10:25 137 0.39 -0.78 % 1893 0.3815 0.3835 6471 5 2 [+]
CAPTORTX 49,8000 12:07 80 51.80 -2.73 % 300 49.9000 50.4000 242 4 203 [+]
CASPAR 3,9600 09:00 2 3.96 0.00 % 2100 3.8000 3.9600 48 0 0 [+]
CAVATINA 14,2000 12:00 403 14.20 -1.39 % 136 14.2000 14.3000 65 0 6 [+]
CCC 138,0000 12:10 32 140.10 -1.46 % 251 138.0000 138.0500 34 44 6 064 [+]
CDPROJEKT 227,5000 12:13 31 235.00 -0.31 % 123 227.4000 227.6000 215 86 19 759 [+]
CDRL 9,5500 09:27 5 9.60 0.00 % 850 9.1000 9.5500 985 0 0 [+]
CELTIC 2,6900 10:14 20 2.69 -0.37 % 6 2.6200 2.6900 226 0 0 [+]
CEZ 224,0000 12:13 32 222.40 -0.27 % 1000 224.0000 225.6000 500 0 35 [+]
CIGAMES 2,9350 12:05 40 2.97 -1.84 % 8094 2.9200 2.9350 650 155 456 [+]
CLNPHARMA 20,0500 11:44 9 20.00 -0.25 % 1 19.9200 20.0500 108 17 338 [+]
CLOUD 57,4000 10:49 1 57.80 -1.03 % 200 56.0000 57.4000 131 0 0 [+]
COALENERG 3,2700 12:13 180 3.05 15.55 % 7400 3.2500 3.2700 320 837 2 681 [+]
COGNOR 5,5150 12:13 45 5.49 3.86 % 1880 5.5000 5.5150 105 890 4 879 [+]
COLUMBUS 5,9600 12:01 545 5.96 1.02 % 38 5.9600 6.0100 3714 6 34 [+]
COMP 51,8000 12:11 75 53.00 -3.72 % 568 51.6000 51.8000 25 8 400 [+]
COMPERIA 7,1000 10:50 1100 7.10 0.00 % 143 7.2000 7.2500 63 4 31 [+]
COMPREMUM 0,9700 11:11 1 0.97 3.19 % 500 0.9440 0.9700 26164 18 17 [+]
CORMAY 0,3710 11:59 380 0.37 -4.13 % 2620 0.3710 0.3830 60 32 12 [+]
CREEPYJAR 428,0000 12:02 3 429.00 2.88 % 5 426.0000 428.0000 5 1 347 [+]
CREOTECH 360,5000 12:07 6 351.00 3.00 % 42 359.0000 360.5000 21 7 2 400 [+]
CYBERFLKS 175,2000 12:13 1 179.60 -1.57 % 27 174.8000 175.2000 42 3 608 [+]
CYFRPLSAT 11,5000 12:13 226 11.75 -1.37 % 436 11.4950 11.5150 3805 427 4 942 [+]
DADELO 54,4000 12:07 5 54.00 1.12 % 140 54.4000 55.2000 116 54 2 903 [+]
DATAWALK 81,7500 12:12 1 88.00 -7.16 % 40 81.7500 81.9700 36 20 1 661 [+]
DBENERGY 10,7000 11:18 22 10.70 0.00 % 6 10.7000 11.0000 20 0 0 [+]
DEBICA 81,9000 11:23 1 81.60 0.49 % 1 81.7000 81.9000 184 1 57 [+]
DECORA 69,2000 12:06 1 69.40 -0.57 % 45 69.0000 69.4000 80 1 64 [+]
DEKPOL 80,4000 12:10 18 80.00 -1.71 % 83 80.4000 81.0000 50 2 146 [+]
DELKO 6,9000 12:11 71 6.88 1.47 % 20 6.8400 6.9000 365 2 15 [+]
DEVELIA 7,7900 12:13 8 7.91 -0.13 % 400 7.7800 7.7900 625 171 1 338 [+]
DGA 29,1000 11:57 5 29.20 -0.34 % 1 28.4000 29.1000 5 0 0 [+]
DIAG 170,0000 12:12 58 175.95 -3.35 % 47 169.7500 170.0000 153 38 6 638 [+]
DIGITANET 119,4000 12:13 10 116.00 7.57 % 365 119.2000 119.6000 429 17 2 000 [+]
DINOPL 41,6900 12:14 4 42.50 -1.44 % 1377 41.6600 41.6900 415 858 35 960 [+]
DMGROUP 3,1700 09:36 10 3.17 0.00 % 10 3.1000 3.1600 499 0 0 [+]
DOMDEV 266,0000 12:07 4 269.00 -0.19 % 30 265.5000 266.5000 24 1 233 [+]
DRAGOENT 24,5000 11:38 200 27.00 -9.93 % 3 24.6000 25.1000 118 2 54 [+]
ECHO 5,8800 11:59 100 5.88 0.34 % 713 5.8600 5.8800 8885 39 232 [+]
EDINVEST 6,9000 11:48 13 6.98 -0.58 % 20 6.7600 6.9000 481 1 4 [+]
ELEKTROTI 46,4000 12:11 2 46.90 0.32 % 29 46.3000 46.4000 3 4 179 [+]
ELKOP 2,0300 11:54 260 2.00 0.50 % 975 2.0000 2.0300 1739 5 10 [+]
ENEA 19,9300 12:13 110 20.50 -2.11 % 1 19.9400 19.9800 310 406 8 175 [+]
ENELMED 17,8000 10:01 16 18.40 -3.78 % 64 17.8000 18.4000 809 0 0 [+]
ENERGA 16,8600 12:11 200 16.90 -0.24 % 1378 16.8600 16.9600 93 10 164 [+]
ENERGOINS 2,4900 12:10 5 2.70 -8.46 % 297 2.4700 2.4900 2581 35 87 [+]
ENTER 51,8000 12:09 30 51.30 1.57 % 4 51.4000 51.8000 142 1 69 [+]
EQUNICO 0,9380 11:00 900 0.94 0.00 % 500 0.8720 0.9380 3024 1 1 [+]
ERBUD 27,6000 12:00 39 27.70 -0.72 % 181 27.6000 27.7000 109 1 17 [+]
ERG 42,0000 17:00 2 0.00 0.00 % 193 40.0000 42.0000 469 0 0 [+]
ESOTIQ 35,3000 11:37 10 35.90 -1.94 % 20 35.3000 35.4000 40 1 25 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
EUCO 1,6500 12:13 395 1.78 -7.04 % 1752 1.6500 1.7000 4200 74 125 [+]
EUROCASH 7,1600 12:14 345 7.70 -8.50 % 1886 7.1550 7.2100 1152 342 2 517 [+]
EUROHOLD 2,7600 11:59 1033 2.82 -8.00 % 7 2.7400 3.0800 500 2 5 [+]
EUROTEL 26,9000 12:10 50 26.90 0.75 % 178 26.9000 27.2000 1 2 50 [+]
FABRITY 26,2000 11:49 1 27.00 1.95 % 511 25.7000 26.2000 299 0 2 [+]
FASING 12,5000 16:14 2 0.00 0.00 % 47 12.1000 12.5000 831 0 0 [+]
FEERUM 12,0500 09:49 70 12.60 -4.37 % 660 12.0000 12.5000 976 1 12 [+]
FERRO 29,1000 11:57 2 29.30 0.34 % 313 28.9000 29.0000 68 6 182 [+]
FMG 86,6000 09:59 1 0.00 0.00 % 6 78.6000 85.0000 32 0 0 [+]
FON 0,2560 10:47 4750 0.26 -1.54 % 1540 0.2560 0.2600 11775 17 4 [+]
FORTE 23,3000 11:34 1 23.40 -0.85 % 49 23.3000 23.5000 1 1 17 [+]
GAMEOPS 12,7000 12:04 2 12.70 0.00 % 16 12.4000 12.7000 31 2 26 [+]
GAMFACTOR 7,5000 12:01 649 7.56 -0.27 % 121 7.3200 7.5000 151 5 39 [+]
GENOMTEC 4,5100 11:59 5 4.40 2.50 % 50 4.4750 4.5100 1788 15 70 [+]
GETIN 0,5410 12:13 250 0.56 -1.99 % 495 0.5400 0.5410 3800 256 139 [+]
GOBARTO 21,3000 11:23 100 21.30 0.95 % 196 21.1000 22.5000 100 0 3 [+]
GPW 61,4000 12:13 50 61.40 0.00 % 50 61.4000 61.4500 453 22 1 335 [+]
GREENX 2,0320 12:13 539 1.95 6.72 % 6591 2.0100 2.0320 161 486 952 [+]
GRENEVIA 3,1700 12:09 152 3.14 -0.94 % 1116 3.1500 3.1700 348 22 69 [+]
GRODNO 10,0500 11:21 1 10.10 0.50 % 10 10.0500 10.3000 1032 1 6 [+]
GRUPAAZOTY 18,1700 12:12 814 18.38 -0.87 % 236 18.1700 18.2300 877 49 888 [+]
GTC 3,5000 17:00 12 0.00 0.00 % 48 3.4400 3.4800 3 0 0 [+]
HANDLOWY 101,2000 12:13 37 101.00 0.40 % 573 101.0000 101.4000 127 6 570 [+]
HARPER 5,2200 11:39 545 5.22 0.00 % 274 5.2000 5.2400 545 3 17 [+]
HELIO 28,0000 09:01 2 28.00 2.94 % 321 27.2000 28.0000 113 0 0 [+]
HERCULES 1,3200 11:28 371 1.32 0.76 % 1994 1.2800 1.3200 829 2 2 [+]
HUUUGE 22,5000 11:47 40 22.25 -0.22 % 391 22.5000 22.7000 128 8 170 [+]
HYDROTOR 15,0000 11:38 44 15.25 -1.64 % 200 14.9500 15.2500 285 1 9 [+]
IBSM 59,4000 09:28 2 59.40 0.34 % 1 57.4000 59.4000 28 0 4 [+]
IDMSAPL 0,5400 11:31 2 0.54 0.00 % 961 0.5400 0.5500 14885 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 6 PKC PKC 4504 0 0 [+]
IFIRMA 28,2500 12:09 2 29.90 3.67 % 3 28.3000 28.3500 3 2 64 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 3509 0 0 [+]
IMCOMPANY 26,7000 12:11 600 26.00 4.30 % 1000 26.5000 26.7000 34 16 436 [+]
IMMOBILE 3,1000 12:08 15 3.08 1.64 % 3000 3.0600 3.1000 1485 15 46 [+]
IMPERA 1,4000 10:59 2 1.40 0.00 % 5419 1.4000 1.4400 6000 0 0 [+]
IMS 2,9800 11:19 6 2.98 0.00 % 4 2.9700 2.9800 3731 1 4 [+]
INC SA 1,5500 12:03 150 1.56 -3.12 % 2300 1.5100 1.5500 850 13 20 [+]
INGBSK 337,0000 12:12 4 340.00 0.60 % 24 336.0000 338.5000 49 2 546 [+]
INPRO 7,8000 11:58 1 7.50 -4.88 % 80 7.8500 8.0000 200 7 56 [+]
INSTALKRK 36,6000 11:16 7 37.30 -1.88 % 80 36.8000 37.3000 114 1 25 [+]
INTERBUD 2,2000 10:53 30 2.13 2.33 % 17 2.1000 2.1800 1000 2 4 [+]
INTERCARS 531,0000 11:50 1 526.00 0.95 % 18 530.0000 534.0000 25 0 119 [+]
INTERSPPL 0,4910 11:46 21 0.47 -0.61 % 3537 0.4680 0.4910 4468 17 8 [+]
INTROL 6,8600 10:08 8 6.74 0.00 % 2 6.7600 6.8400 250 0 2 [+]
IPOPEMA 3,2000 09:28 10 3.12 1.59 % 2500 3.1300 3.2000 70 0 1 [+]
IZOLACJA 3,8800 09:01 2 3.88 0.00 % 10 3.7700 3.8800 474 0 0 [+]
IZOSTAL 3,2700 11:58 300 3.26 0.31 % 5 3.2400 3.2700 333 18 58 [+]
JRHOLDING 5,8400 11:44 10 5.90 0.69 % 2 5.6200 5.8400 14 6 32 [+]
JSW 23,5700 12:12 16 23.90 -0.59 % 540 23.5700 23.6000 688 110 2 601 [+]
JWWINVEST 3,0800 15:32 10 0.00 0.00 % 800 3.0600 3.1000 100 0 0 [+]
KCI 0,9680 11:26 110 0.95 0.00 % 1124 0.9560 0.9680 6574 18 17 [+]
KERNEL 21,9000 12:13 57 20.20 9.50 % 3420 21.8000 21.9500 4741 67 1 418 [+]
KETY 914,5000 12:13 3 917.00 0.55 % 18 913.0000 914.0000 25 3 2 853 [+]
KGHM 192,2500 12:13 10 193.40 0.63 % 66 192.1500 192.2500 294 176 34 148 [+]
KGL 11,2000 11:16 147 11.30 -0.88 % 841 10.8000 11.2000 104 0 2 [+]
KINOPOL 18,0000 11:59 27 18.15 -0.55 % 236 18.0000 18.1000 100 0 7 [+]
KOGENERA 61,4000 11:54 180 60.30 1.82 % 23 61.0000 61.5000 178 2 127 [+]
KOMPAP 23,2000 11:55 13 23.20 0.87 % 340 23.0000 23.2000 37 0 0 [+]
KOMPUTRON 6,2200 10:54 14 6.22 -0.64 % 228 6.2200 6.3400 296 5 32 [+]
KPPD 22,8000 11:09 22 22.60 0.00 % 3 22.8000 23.0000 330 0 1 [+]
KRAKCHEM 0,6500 10:29 30 0.69 -5.52 % 915 0.6500 0.6800 300 0 0 [+]
KRKA 868,0000 09:47 1 850.00 -0.23 % 250 858.0000 866.0000 1 0 7 [+]
KRUK 455,9000 12:12 2 462.00 -0.44 % 4 455.9000 456.3000 15 3 1 497 [+]
KRVITAMIN 10,2000 12:00 330 10.30 -0.97 % 350 10.0000 10.2500 3573 3 31 [+]
KSGAGRO 4,3500 12:06 1001 3.97 15.08 % 1005 4.2200 4.3400 20 96 402 [+]
LARQ 1,8900 11:51 500 1.90 -0.53 % 4055 1.8500 1.9500 3847 2 3 [+]
LENA 2,6500 11:58 729 2.65 0.00 % 700 2.6200 2.6500 71 5 14 [+]
LENTEX 7,0000 09:10 250 7.04 -0.28 % 877 7.0000 7.0400 601 1 9 [+]
LESS 0,2340 12:00 500 0.25 0.43 % 50 0.2360 0.2400 3971 33 8 [+]
LIBET 1,4000 09:45 150 1.43 -1.75 % 7250 1.4000 1.5000 6745 0 0 [+]
LOKUM 22,3000 11:53 16 22.40 -0.45 % 57 22.3000 22.9000 534 0 1 [+]
LPP 15 805,0000 12:13 1 16,085.00 -1.22 % 7 15800.0000 15805.0000 2 1 11 992 [+]
LSISOFT 27,8000 11:21 150 28.00 -0.71 % 188 27.8000 28.0000 648 0 13 [+]
LUBAWA 8,4500 12:13 634 9.20 -8.25 % 404 8.4400 8.4650 196 872 7 524 [+]
MABION 7,5200 12:13 4 7.48 0.53 % 100 7.5300 7.5500 39 10 79 [+]
MAKARONPL 21,0500 12:12 397 21.50 -2.32 % 891 21.0000 21.4500 40 7 157 [+]
MANGATA 61,2000 11:41 1 60.00 2.00 % 3 60.8000 61.0000 26 0 1 [+]
MARVIPOL 8,1800 11:58 300 8.04 0.25 % 100 8.1400 8.1800 571 4 34 [+]
MAXCOM 5,1600 09:01 2 5.12 0.78 % 2 5.1000 5.1400 2 0 0 [+]
MBANK 998,4000 12:13 2 1,021.00 -1.93 % 1 997.4000 998.0000 48 7 6 624 [+]
MBWS 12,5000 09:02 2 0.00 0.00 % 625 12.0000 12.5000 126 0 0 [+]
MCI 30,1000 10:31 3 30.20 0.67 % 40 29.7000 29.9000 50 0 3 [+]
MDIENERGIA 0,9300 12:02 77 0.93 0.43 % 80 0.9300 0.9380 41 2 2 [+]
MEDICALG 31,6000 11:49 222 31.60 0.00 % 5 31.5000 31.6500 117 5 161 [+]
MEDINICE 10,8000 12:13 28 11.12 -1.82 % 772 10.8000 10.9000 452 6 70 [+]
MENNICA 32,8000 11:59 24 32.50 0.61 % 280 33.0000 33.5000 100 1 41 [+]
MERCATOR 39,2000 12:11 27 39.50 0.00 % 73 39.2000 39.4500 2 7 276 [+]
MERCOR 21,5000 12:11 50 21.50 -0.92 % 6 21.4000 21.5000 61 1 14 [+]
MEXPOLSKA 3,4500 09:06 3 3.45 0.00 % 3100 3.3700 3.4500 274 0 0 [+]
MFO 34,4000 11:23 69 33.40 1.47 % 1 34.4000 34.5000 30 1 27 [+]
MILKILAND 2,1000 12:11 816 1.92 14.13 % 2282 2.1100 2.1200 1200 820 1 686 [+]
MILLENNIUM 15,5800 12:10 59 15.89 -0.89 % 1716 15.5900 15.6500 2311 171 2 690 [+]
MIRACULUM 0,7200 11:26 359 0.75 -3.74 % 2554 0.7200 0.7300 3000 1 1 [+]
MIRBUD 14,5500 12:11 2 14.59 -0.27 % 104 14.5100 14.5500 606 57 833 [+]
MLPGROUP 78,0000 11:25 15 79.00 -1.52 % 1 78.4000 79.0000 149 1 85 [+]
MLSYSTEM 15,6000 12:08 228 15.52 -1.02 % 50 15.6000 15.6800 115 4 66 [+]
MOBRUK 293,5000 12:12 1 297.00 -0.84 % 11 293.5000 294.0000 14 3 761 [+]
MOJ 1,4000 14:17 5200 0.00 0.00 % 3000 1.3300 1.4000 6148 0 0 [+]
MOL 33,0000 12:10 1 34.38 -1.90 % 21 33.0000 33.3600 2000 1 31 [+]
MOLECURE 6,0400 12:12 2 5.83 0.50 % 132 6.0300 6.0400 643 6 33 [+]
MONNARI 5,0200 11:22 50 5.04 -0.79 % 251 5.0200 5.0600 1192 1 6 [+]
MOSTALPLC 15,1000 11:19 50 15.40 -1.95 % 21 15.1000 15.2000 1800 0 1 [+]
MOSTALWAR 6,7000 11:13 3 6.72 -2.33 % 408 6.6400 6.7000 318 12 77 [+]
MOSTALZAB 6,3000 11:58 606 6.22 0.96 % 500 6.2500 6.3000 494 4 28 [+]
MOVIEGAMES 10,2000 12:05 194 10.06 -0.20 % 4 10.1200 10.2000 239 2 19 [+]
MURAPOL 38,4000 11:54 1 38.55 0.00 % 503 38.3500 38.4000 383 3 118 [+]
MUZA 10,0000 11:16 2 10.25 -2.44 % 100 9.5000 10.0000 3618 1 14 [+]
MWTRADE 3,2400 11:55 2300 3.32 -2.41 % 133 3.2200 3.3200 455 2 8 [+]
NANOGROUP 3,1050 12:12 760 2.90 7.44 % 300 3.0700 3.1050 60 348 1 037 [+]
NEPTIS 13,7000 11:51 50 13.80 0.00 % 718 13.7000 14.1000 620 2 25 [+]
NEUCA 800,0000 12:11 1 807.00 -0.87 % 7 800.0000 805.0000 13 0 253 [+]
NEWAG 98,9000 12:13 2 98.00 2.17 % 27 98.8000 98.9000 431 7 714 [+]
NEXITY 2,2400 10:13 5 2.24 -3.45 % 50 2.1600 2.2400 255 0 0 [+]
NOCTILUCA 84,6000 12:07 100 87.60 -2.08 % 222 84.6000 85.0000 50 1 83 [+]
NOVAVISGR 1,1780 11:36 116 1.19 0.68 % 6625 1.1600 1.1700 1500 17 20 [+]
NOVITA 103,0000 11:42 5 103.00 0.00 % 7 103.0000 104.5000 28 0 6 [+]
NTCAPITAL 0,5020 12:01 1 0.52 -3.46 % 4105 0.5020 0.5240 219 15 8 [+]
NTTSYSTEM 8,6200 11:24 548 8.58 0.70 % 4238 8.7200 8.8000 400 5 44 [+]
ODLEWNIE 9,3200 11:39 702 9.60 -1.27 % 250 9.3000 9.5000 2381 2 15 [+]
ONDE 8,4700 12:07 2 8.60 -1.97 % 140 8.4000 8.4800 139 5 42 [+]
ONESANO 0,8900 11:14 427 0.89 -1.77 % 1000 0.8840 0.9020 32 0 0 [+]
OPONEOPL 90,0000 11:55 2 93.00 -2.39 % 10 90.0000 90.8000 168 22 2 038 [+]
OPTEAM 3,1200 11:18 51 3.10 -2.50 % 148 3.1400 3.2000 220 0 1 [+]
ORANGEPL 9,0880 12:13 17 9.10 -0.09 % 184 9.0880 9.0960 318 163 1 492 [+]
ORCOGROUP 4,7000 09:06 122 0.00 0.00 % 51 4.0600 4.6600 419 0 0 [+]
OTLOG 13,1000 10:18 26 13.20 -2.38 % 3 13.1200 13.4400 3 0 6 [+]
OTMUCHOW 4,5000 12:13 312 4.50 0.00 % 2164 4.5000 4.6800 120 0 2 [+]
PANOVA 15,8500 12:11 1 15.80 0.32 % 57 15.8000 15.8500 664 0 2 [+]
PASSUS 89,4000 12:10 50 89.60 -0.22 % 50 88.4000 89.4000 118 3 264 [+]
PATENTUS 3,2600 11:47 1000 3.30 -2.40 % 1388 3.2500 3.3000 1354 6 20 [+]
PCCEXOL 2,4800 12:11 531 2.49 0.40 % 2376 2.4800 2.5000 6235 8 20 [+]
PCCROKITA 67,2000 11:57 1 67.00 -0.88 % 156 67.1000 67.2000 43 2 154 [+]
PCFGROUP 3,2950 12:10 1 3.43 -3.94 % 12 3.2100 3.2950 12 58 188 [+]
PEKABEX 13,0500 11:49 126 13.00 1.56 % 500 13.0000 13.1500 444 5 60 [+]
PEKAO 191,3000 12:14 16 192.05 -0.23 % 439 191.2500 191.3000 460 175 33 577 [+]
PEPCO 26,3900 12:12 186 26.94 -1.38 % 1658 26.3900 26.4100 802 217 5 739 [+]
PEPEES 0,8800 10:35 438 0.90 -2.22 % 562 0.8800 0.9000 9523 2 2 [+]
PGE 9,9860 12:13 30 10.26 -2.67 % 801 9.9780 9.9860 427 984 9 890 [+]
PGFGROUP 0,4850 12:02 51 0.49 -0.41 % 642 0.4850 0.4880 777 24 12 [+]
PHARMENA 3,2000 11:47 198 3.26 -2.14 % 102 3.2000 3.2600 500 1 3 [+]
PHN 10,1000 09:01 2 9.98 1.20 % 10 9.8800 9.9200 1050 0 0 [+]
PHOTON 1,9850 11:58 17 1.95 0.00 % 10 1.9250 1.9800 1100 1 2 [+]
PKNORLEN 96,0600 12:13 50 98.94 -2.58 % 736 96.0600 96.0800 215 976 94 559 [+]
PKOBP 73,8600 12:13 2 74.80 0.14 % 430 73.8400 73.8600 1245 625 46 358 [+]
PKPCARGO 15,2000 12:02 50 15.29 -0.59 % 95 15.1400 15.1900 100 10 159 [+]
PLAYWAY 259,0000 12:12 7 263.50 -1.71 % 30 259.0000 260.0000 69 1 175 [+]
PLAZACNTR 2,3300 11:31 792 2.58 -9.69 % 160 2.3350 2.3950 217 11 26 [+]
POINTGROUP 1,7500 11:59 12 1.83 -4.11 % 1984 1.7500 1.8250 669 0 0 [+]
POLENERGIA 57,8000 11:33 5 58.00 -2.36 % 219 57.8000 58.2000 442 1 47 [+]
POLICE 8,2000 10:25 100 8.20 0.00 % 239 8.1400 8.2000 287 0 1 [+]
POLIMEXMS 5,5600 12:13 77 5.75 -2.63 % 1761 5.5600 5.5700 1915 350 1 976 [+]
POLTREG 25,8000 11:48 99 25.70 1.98 % 3 25.4000 25.8000 1 1 28 [+]
POLWAX 1,3000 09:10 800 1.31 -0.76 % 4130 1.3000 1.3100 999 5 6 [+]
PRAGMAINK 3,1400 10:49 5 3.14 0.00 % 200 3.0600 3.1400 1021 0 0 [+]
PROCHEM 22,2000 11:21 300 23.20 -4.31 % 359 21.0000 22.5000 336 0 7 [+]
PROJPRZEM 15,4000 12:06 100 15.40 0.33 % 85 15.0000 15.4000 99 0 2 [+]
PTWP 126,0000 10:05 1 122.00 -3.08 % 38 123.0000 126.0000 50 1 117 [+]
PULAWY 47,7000 12:07 10 47.80 -0.42 % 79 46.5000 47.7000 34 0 6 [+]
PURE 4,3700 11:58 2 4.40 -0.59 % 15 4.1820 4.3640 13 13 54 [+]
PZU 60,7600 12:14 100 61.28 -0.49 % 1123 60.7400 60.7600 100 306 18 725 [+]
QNATECHNO 25,6000 11:31 20 26.00 0.39 % 83 25.6000 26.0000 64 0 4 [+]
QUERCUS 12,3500 12:12 3 12.35 1.65 % 138 12.2000 12.3500 379 7 89 [+]
RAEN 0,5660 12:12 20 0.58 -1.39 % 1000 0.5520 0.5600 570 27 15 [+]
RAFAMET 55,0000 12:11 16 53.00 1.85 % 64 55.0000 55.5000 72 1 54 [+]
RAINBOW 123,3000 12:09 41 124.90 -0.24 % 162 123.3000 123.7000 76 7 808 [+]
RANKPROGR 4,3300 12:14 484 4.40 -0.69 % 1000 4.3300 4.3800 796 5 22 [+]
RAWLPLUG 13,1500 10:59 100 13.25 -0.75 % 200 13.1500 13.2500 1059 0 5 [+]
RELPOL 5,1000 11:45 613 5.24 -2.67 % 1387 5.1000 5.2200 1351 3 14 [+]
REMAK 12,4000 09:00 7 12.40 0.00 % 50 12.1000 12.4000 127 0 0 [+]
RENDER 72,6000 12:01 1 74.60 -1.89 % 120 72.6000 75.4000 29 0 4 [+]
ROPCZYCE 23,2000 10:26 94 23.30 -0.43 % 10 23.1000 23.2000 14 0 4 [+]
RYVU 23,3000 12:00 60 23.40 -0.43 % 1 23.2500 23.3500 245 6 150 [+]
SANOK 20,3000 11:26 3 20.30 0.50 % 7 20.2000 20.3000 99 1 15 [+]
SANPL 491,2000 12:13 8 496.00 0.10 % 22 491.1000 491.3000 29 14 6 706 [+]
SANTANDER 37,6250 11:32 2 38.95 1.12 % 10000 37.3750 37.7250 10000 0 8 [+]
SANWIL 1,4050 16:37 8 0.00 0.00 % 94 1.3750 1.4050 1426 0 0 [+]
SCPFL 144,8000 11:53 10 144.40 0.00 % 4 144.6000 144.8000 23 1 126 [+]
SECOGROUP 27,0000 10:32 47 27.00 -3.57 % 101 26.6000 27.0000 280 0 9 [+]
SEKO 8,3000 11:47 30 8.38 -0.72 % 84 8.3000 8.3600 135 0 4 [+]
SELENAFM 38,4000 09:00 1 38.40 0.52 % 1 37.4000 37.8000 70 0 0 [+]
SELVITA 43,8000 12:06 1 43.80 -0.23 % 420 43.6000 43.9000 32 7 323 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,3800 11:52 255 0.38 -2.56 % 1600 0.3780 0.3800 4745 41 15 [+]
SHOPER 49,8000 12:00 1 49.00 1.63 % 370 49.7000 49.8000 3 6 302 [+]
SILVANO 5,1800 09:17 269 5.18 0.00 % 489 4.9600 5.2800 87 0 2 [+]
SIMFABRIC 1,7780 12:03 524 1.75 0.00 % 271 1.7220 1.7860 470 4 7 [+]
SKARBIEC 29,6000 10:16 161 30.00 -1.66 % 1 29.0000 29.5000 199 3 100 [+]
SKYLINE 1,4000 11:12 1772 0.00 0.00 % 2000 1.3600 1.4500 6824 0 0 [+]
SNIEZKA 81,2000 11:11 12 81.00 -0.98 % 45 81.4000 82.0000 133 0 19 [+]
SONEL 16,6500 12:04 109 16.30 0.60 % 10 16.3000 16.8000 95 0 5 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 489,0000 12:00 1 482.00 1.66 % 4 490.0000 497.0000 1 0 61 [+]
STALEXP 3,0300 12:13 123 3.00 1.00 % 960 3.0200 3.0300 1921 30 89 [+]
STALPROD 245,0000 11:45 10 245.00 0.00 % 40 245.0000 246.0000 16 0 44 [+]
STALPROFI 8,1000 11:59 97 8.12 0.00 % 205 8.1000 8.1400 200 1 8 [+]
STAPORKOW 4,0000 09:34 11 3.98 0.50 % 243 3.8800 4.0000 1889 0 1 [+]
SUNEX 4,2400 12:03 197 4.20 -0.12 % 312 4.2000 4.2450 446 3 13 [+]
SYGNITY 88,4000 11:57 1 89.60 -0.45 % 8 88.4000 88.6000 43 2 219 [+]
SYNEKTIK 258,4000 12:12 1 255.80 -0.62 % 28 257.6000 258.4000 22 6 1 586 [+]
SYNTHAVERSE 3,9350 12:03 10 3.92 0.38 % 340 3.9050 3.9350 1412 11 44 [+]
TALEX 19,8000 09:00 15 19.80 -0.50 % 276 19.2000 19.8000 207 0 0 [+]
TARCZYNSKI 122,0000 10:02 5 118.50 -0.81 % 3 119.5000 121.5000 1 0 4 [+]
TATRY MOUNTAIN 94,0000 14:33 2 0.00 0.00 % 4 88.0000 92.0000 617 0 0 [+]
TAURONPE 9,6320 12:12 20 9.50 -1.03 % 3352 9.6320 9.6420 249 1 082 10 434 [+]
TENDERHUT 6,4200 11:41 400 6.42 -0.62 % 112 6.2400 6.4400 25 0 3 [+]
TERMOREX 0,6400 16:16 48 0.00 0.00 % 500 0.6300 0.6550 7247 0 0 [+]
TESGAS 2,5600 11:54 1099 2.59 0.00 % 520 2.5300 2.5600 1901 1 3 [+]
TEXT 44,5400 12:12 69 44.60 0.13 % 77 44.5000 44.5600 80 14 645 [+]
TORPOL 55,0000 12:13 2 56.20 0.36 % 720 55.0000 55.2000 123 4 207 [+]
TOYA 9,3000 12:13 200 9.13 1.86 % 37 9.2800 9.3200 59 26 237 [+]
TRAKCJA 3,0350 12:12 307 2.98 4.30 % 1806 3.0350 3.0600 1698 140 424 [+]
TRANSPOL 3,9000 11:59 1046 3.82 2.36 % 1519 3.9000 3.9500 428 11 43 [+]
TSGAMES 87,1000 12:07 2 88.10 -1.14 % 49 87.1000 87.5000 58 9 766 [+]
ULMA 57,5000 09:08 5 58.00 -0.86 % 1 55.5000 57.5000 145 0 0 [+]
ULTGAMES 12,5000 10:16 158 12.50 0.00 % 32 12.5000 12.6000 529 0 3 [+]
UNIBEP 12,5000 11:49 17 12.45 0.00 % 507 12.5000 12.5500 89 0 5 [+]
UNICREDIT 262,0000 09:15 150 262.00 0.48 % 1000 258.0000 260.9500 1000 0 40 [+]
UNIMOT 124,4000 12:05 9 125.60 -1.11 % 100 124.0000 124.4000 97 0 53 [+]
URTESTE 34,8000 11:00 30 37.80 -7.20 % 34 34.4000 34.9000 50 1 49 [+]
VERCOM 117,6000 12:04 1 118.20 -0.51 % 3 117.6000 118.0000 57 0 31 [+]
VIGOSYS 466,0000 11:49 1 480.00 -0.85 % 2 466.0000 478.0000 7 0 20 [+]
VINDEXUS 11,6500 11:45 118 11.75 0.43 % 584 11.6500 11.7000 1490 1 15 [+]
VIVID 0,8000 12:05 1 0.81 0.50 % 69 0.7920 0.8000 9 21 17 [+]
VOTUM 47,1000 12:05 6 47.35 -0.53 % 74 46.8000 47.1000 125 4 197 [+]
VOXEL 138,6000 12:11 35 144.00 -3.75 % 50 138.4000 139.2000 88 1 160 [+]
VRGSA 4,6500 10:00 60 4.80 -2.92 % 1140 4.6700 4.7700 30 2 8 [+]
WARIMPEX 2,4100 12:10 317 2.46 -1.63 % 103 2.4100 2.4200 72 5 12 [+]
WASKO 1,7200 11:01 10 1.72 0.58 % 326 1.7100 1.7200 2892 7 12 [+]
WAWEL 712,0000 09:00 3 712.00 0.00 % 6 700.0000 710.0000 19 0 9 [+]
WIELTON 6,3600 12:01 200 6.40 -0.47 % 135 6.3500 6.3600 600 7 43 [+]
WIKANA 7,3000 16:34 10 0.00 0.00 % 177 7.1000 7.3000 1255 0 0 [+]
WIRTUALNA 55,0000 12:11 1 54.90 1.10 % 192 54.5000 55.0000 223 13 707 [+]
WITTCHEN 16,4000 12:09 10 16.52 -0.49 % 30 16.4000 16.4600 80 3 55 [+]
WOODPCKR 2,8100 11:44 998 3.04 -8.17 % 175 2.8300 2.9300 5 7 21 [+]
XPLUS 2,4000 09:00 211 2.40 0.84 % 53 2.3400 2.4000 189 0 1 [+]
XTB 67,3600 12:13 1 68.24 -0.97 % 267 67.3000 67.3600 411 70 4 753 [+]
XTPL 69,8000 12:02 27 70.20 0.72 % 2 69.2000 69.8000 3 0 17 [+]
YARRL 7,2600 11:45 5 7.28 1.11 % 27 7.2000 7.2600 160 1 7 [+]
ZABKA 23,5500 12:13 34 24.35 -3.29 % 43363 23.5500 23.5700 1761 1 789 43 022 [+]
ZAMET 0,7680 11:15 800 0.76 1.05 % 3743 0.7560 0.7680 1553 21 16 [+]
ZEPAK 20,9000 12:08 100 21.10 -1.42 % 110 20.8500 21.0000 549 6 117 [+]
ZREMB 8,3800 12:10 180 9.20 -9.89 % 152 8.3100 8.3700 166 197 1 672 [+]
ZUE 10,2000 11:28 200 10.20 -1.45 % 345 10.1500 10.2500 161 1 6 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG108152.4-0.73%12:13
WIG202895.8-0.87%12:28
WIG20 Fut2908.0-1.02%12:13
WIG20USD789.7-0.17%12:13
mWIG407803.9-0.51%12:13
sWIG8028683.4-0.17%12:13
 Notowania Świat
Dow46245.4+1.08%11-21
SP500 Fut6632.8+0.19%12:18
Nikkei48625.9-2.40%11-21
DAX23178.6+0.38%12:13
Ropa WTI57.9-0.28%12:28
Złoto4068.4-0.00%12:28
 Notowania Waluty
EUR/PLN4.23410-0.10%12:28
CHF/PLN4.54773-0.18%12:28
USD/PLN3.66907-0.30%12:28
EUR/USD1.15400+0.19%12:28
GBP/USD1.30920-0.10%12:28
USD/JPY156.737+0.22%12:28
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
AGROTON 6.62 19.49%
COALENERG 3.27 15.55%
KSGAGRO 4.35 15.08%
MILKILAND 2.10 14.13%
KERNEL 21.90 9.50%
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