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 3,0100 11:47 2 3.00 0.33 % 3000 2.9900 3.0100 2172 0 1 [+]
11B 163,5000 12:59 20 156.90 4.41 % 9 163.1000 163.7000 33 8 1 323 [+]
3RGAMES 0,7660 10:15 384 0.75 -0.78 % 17693 0.7500 0.7640 580 26 20 [+]
4MASS 4,0950 12:29 500 4.11 -1.80 % 10 4.0900 4.1450 202 33 138 [+]
ABPL 96,1000 12:41 15 95.60 0.73 % 50 96.1000 96.5000 26 1 66 [+]
ACAUTOGAZ 23,6000 12:52 2 23.80 -1.67 % 133 23.3000 23.6000 89 1 30 [+]
ACTION 30,0000 12:44 35 30.35 0.00 % 7 29.9000 30.0000 825 2 49 [+]
ADIUVO 0,6680 12:34 300 0.67 0.00 % 1000 0.6600 0.6680 995 2 1 [+]
AGORA 9,1600 12:40 248 9.18 0.22 % 200 9.0600 9.1600 177 8 75 [+]
AGROTON 6,0000 12:36 915 6.36 -5.66 % 85 6.0000 6.1200 3617 4 27 [+]
AIGAMES 0,9120 12:25 1657 0.91 0.00 % 1951 0.9100 0.9120 37 2 2 [+]
AILLERON 14,8000 12:56 5 14.90 -0.67 % 5 14.7800 14.8000 604 5 79 [+]
AIRWAY 0,3200 12:01 1347 0.32 -1.23 % 5053 0.3200 0.3225 800 55 18 [+]
ALIOR 103,8500 12:53 29 104.00 -0.43 % 476 103.8000 103.8500 470 26 2 738 [+]
ALLEGRO 32,0250 12:58 373 32.03 0.00 % 1776 32.0050 32.0150 777 1 844 59 067 [+]
ALTA 1,5950 12:57 470 1.64 -3.92 % 400 1.5900 1.6150 1500 12 20 [+]
ALTUSTFI 2,7100 09:33 5 2.74 -1.09 % 1515 2.7200 2.7500 10 2 5 [+]
AMBRA 17,7400 12:58 17 17.62 0.68 % 726 17.7000 17.7400 134 5 88 [+]
AMICA 58,5000 12:56 1 59.30 -0.17 % 544 58.5000 58.6000 379 9 521 [+]
AMREST 14,1000 12:43 223 13.96 1.44 % 569 14.0200 14.1200 18 40 561 [+]
ANSWEAR 26,5500 12:53 1 26.50 0.19 % 3 26.5000 26.5500 130 12 329 [+]
APATOR 22,9000 12:42 1 23.20 -0.43 % 2 22.6500 22.9000 397 2 35 [+]
APLISENS 18,0000 11:55 83 18.00 1.69 % 10 17.7500 18.0000 110 0 2 [+]
APSENERGY 2,7500 12:48 72 2.81 0.36 % 695 2.6500 2.7500 2800 14 38 [+]
ARCHICOM 46,5000 11:51 10 45.60 1.97 % 11 45.5000 46.5000 1408 2 95 [+]
ARCTIC 8,2700 12:58 165 8.18 1.22 % 1668 8.2500 8.2700 939 11 91 [+]
ARTIFEX 13,1400 10:53 124 13.06 0.77 % 30 13.0000 13.1400 217 0 4 [+]
ASBIS 29,6400 12:56 12 29.76 -0.40 % 154 29.5800 29.6400 252 25 736 [+]
ASMGROUP 0,4880 12:58 1629 0.50 -0.41 % 1168 0.4860 0.4880 3590 1 062 515 [+]
ASSECOBS 83,6000 12:58 1 82.60 -0.48 % 82 83.4000 83.6000 78 3 290 [+]
ASSECOPOL 193,0000 12:58 2 191.00 1.26 % 129 192.5000 193.0000 158 40 7 693 [+]
ASSECOSEE 66,6000 12:56 1 67.50 -0.45 % 129 66.5000 66.6000 1682 1 68 [+]
ASTARTA 47,0500 12:46 1 46.75 0.32 % 162 47.1000 47.5000 150 33 1 546 [+]
ATAL 55,6000 12:44 14 55.90 -0.18 % 104 55.5000 55.6000 1 1 61 [+]
ATENDE 2,9900 10:50 11 2.99 0.00 % 1139 2.9900 3.0100 358 6 17 [+]
ATLANTAPL 17,0000 12:28 1 17.00 0.00 % 122 16.7000 17.0000 1494 0 1 [+]
ATLANTIS 1,9000 11:06 200 1.89 -1.55 % 10 1.9000 1.9300 3000 0 0 [+]
ATMGRUPA 3,9500 12:13 20 3.95 0.25 % 1210 3.9100 3.9500 2825 0 1 [+]
ATREM 49,3000 12:58 2 48.80 1.02 % 870 49.0000 49.3000 15 2 115 [+]
AUTOPARTN 16,8000 12:58 60 16.58 2.19 % 1364 16.7200 16.8000 1699 33 546 [+]
BBIDEVNFI 5,3000 12:14 751 5.40 -1.85 % 649 5.3000 5.4000 1000 1 5 [+]
BENEFIT 3 510,0000 12:56 4 3,470.00 1.15 % 4 3505.0000 3515.0000 33 4 14 201 [+]
BEST 26,2000 10:23 276 26.40 -0.76 % 450 26.2000 26.6000 50 1 28 [+]
BETACOM 4,6400 10:07 4 4.74 0.00 % 1745 4.6400 4.7400 347 0 0 [+]
BIGCHEESE 12,4400 12:36 279 12.18 2.13 % 3 12.2000 12.5000 22 2 23 [+]
BIOCELTIX 89,9000 12:56 3 90.00 -0.11 % 43 89.5000 89.9000 37 2 157 [+]
BIOMAXIMA 12,5000 11:51 90 12.40 -0.79 % 221 12.4500 12.5000 486 1 12 [+]
BIOTON 3,9300 12:31 4 3.88 1.29 % 2284 3.9300 3.9500 6929 7 26 [+]
BLOOBER 24,8500 12:58 50 24.90 0.61 % 84 24.8500 24.9000 214 8 196 [+]
BNPPL 116,0000 12:18 1 115.50 0.87 % 321 115.0000 115.5000 42 0 28 [+]
BOGDANKA 20,1500 12:54 1 20.10 0.25 % 1753 20.1000 20.1500 202 27 532 [+]
BOOMBIT 6,5000 10:18 1 6.26 3.50 % 2 6.3400 6.4800 300 0 2 [+]
BORYSZEW 5,7800 12:56 81 5.78 -0.34 % 3258 5.7600 5.8000 4205 100 574 [+]
BOS 10,4200 12:56 113 10.52 -0.95 % 1039 10.4200 10.5200 2573 4 44 [+]
BOWIM 4,7100 09:51 1 4.71 -0.21 % 3 4.6600 4.7100 1148 0 0 [+]
BRAND24 59,2000 12:58 1 59.00 -1.00 % 87 59.2000 59.8000 815 1 52 [+]
BUDIMEX 620,0000 12:53 102 628.00 -1.08 % 24 619.2000 619.8000 26 8 5 007 [+]
BUMECH 21,3500 12:56 38 22.00 -2.95 % 1030 21.2000 21.3500 714 29 616 [+]
CAPITEA 0,3765 12:31 1780 0.38 -0.92 % 6100 0.3760 0.3850 6804 75 29 [+]
CAPTORTX 59,2000 12:54 279 60.00 -1.99 % 236 59.0000 60.0000 73 18 1 091 [+]
CASPAR 4,0000 09:00 2 4.00 0.00 % 2100 3.9000 4.0000 196 0 0 [+]
CAVATINA 13,9000 11:20 1 13.90 -2.80 % 100 14.0000 14.3000 4 0 0 [+]
CCC 129,0000 12:58 10 128.00 0.78 % 158 128.9500 129.0000 50 138 17 933 [+]
CDPROJEKT 249,3000 12:58 2 245.80 2.59 % 89 249.1000 249.3000 43 373 91 975 [+]
CDRL 10,0000 09:16 2 10.00 0.00 % 850 9.3000 9.7500 830 0 0 [+]
CELTIC 2,6900 09:12 344 2.69 0.00 % 5 2.6100 2.6900 768 3 9 [+]
CEZ 225,0000 09:00 15 225.00 0.72 % 500 222.4000 224.0000 500 0 3 [+]
CIGAMES 2,9500 12:44 10 2.91 -0.51 % 3207 2.9300 2.9500 5357 259 751 [+]
CLNPHARMA 21,2000 12:42 96 21.30 -1.62 % 130 21.1500 21.2000 58 3 65 [+]
CLOUD 54,0000 11:46 3 55.00 -1.82 % 57 54.0000 54.8000 50 0 7 [+]
COALENERG 2,8900 12:54 1235 2.95 -2.36 % 2196 2.8800 2.8900 84 102 297 [+]
COGNOR 5,2400 12:58 1200 5.30 -0.76 % 1404 5.2200 5.2450 699 253 1 329 [+]
COLUMBUS 5,6900 12:07 5 5.69 -0.18 % 400 5.6800 5.6900 2500 70 389 [+]
COMP 57,0000 12:43 2 54.00 5.17 % 111 56.4000 57.6000 100 78 4 416 [+]
COMPERIA 7,9000 09:00 55 7.90 0.00 % 2102 7.6000 7.9000 1000 0 0 [+]
COMPREMUM 0,9760 12:13 5570 0.99 0.62 % 8000 0.9620 0.9760 1311 40 40 [+]
CORMAY 0,4080 12:52 20 0.40 -0.97 % 400 0.4030 0.4080 61 2 1 [+]
CREEPYJAR 428,0000 12:44 1 439.00 -2.73 % 6 428.0000 430.0000 16 1 230 [+]
CREOTECH 362,5000 12:56 1 350.00 0.28 % 13 361.5000 362.5000 1 5 1 705 [+]
CYBERFLKS 179,4000 12:58 2 176.00 2.05 % 121 179.0000 179.4000 1959 4 739 [+]
CYFRPLSAT 11,0950 12:58 160 11.10 0.14 % 5 11.1000 11.1100 100 1 199 13 237 [+]
DADELO 59,2000 12:58 120 59.80 1.02 % 1 59.0000 59.2000 879 1 83 [+]
DATAWALK 81,7500 12:58 1 77.99 5.55 % 4 81.1500 81.7900 313 20 1 607 [+]
DBENERGY 11,5000 10:47 10 11.20 3.14 % 10 11.1000 11.6000 10 0 1 [+]
DEBICA 82,4000 12:50 9 81.90 0.49 % 54 82.0000 82.4000 50 1 64 [+]
DECORA 70,4000 12:55 13 69.00 0.57 % 1 69.4000 70.4000 18 1 64 [+]
DEKPOL 80,4000 12:41 5 81.00 -1.23 % 60 79.2000 80.4000 60 3 228 [+]
DELKO 6,7000 12:58 115 6.70 -0.30 % 435 6.6800 6.7000 385 5 35 [+]
DEVELIA 7,7900 12:58 43 7.81 -0.38 % 320 7.7700 7.7900 1000 44 346 [+]
DGA 29,0000 12:10 145 29.40 0.00 % 30 28.6000 29.0000 85 0 6 [+]
DIAG 173,1000 12:58 33 173.95 0.06 % 33 173.1000 173.2000 21 13 2 218 [+]
DIGITANET 126,6000 12:58 10 128.20 -2.47 % 38 126.0000 126.6000 42 14 1 815 [+]
DINOPL 41,2600 12:58 2 41.90 -1.32 % 846 41.2500 41.2600 75 551 22 722 [+]
DMGROUP 3,0400 09:26 500 3.04 0.00 % 20 3.0100 3.0300 162 1 2 [+]
DOMDEV 272,0000 12:58 1 275.00 -1.09 % 19 272.5000 273.0000 26 1 338 [+]
DRAGOENT 22,5000 12:16 1 24.30 -7.41 % 100 22.5000 23.0000 99 2 36 [+]
ECHO 5,7200 12:55 520 5.78 -1.04 % 5458 5.7000 5.7200 1281 767 4 402 [+]
EDINVEST 6,7000 12:28 3 6.70 0.00 % 268 6.5800 6.7000 1194 0 2 [+]
ELEKTROTI 42,6000 12:58 1 43.65 -1.50 % 80 42.5000 42.6000 48 39 1 670 [+]
ELKOP 1,9600 12:51 1 1.93 -2.00 % 284 1.9000 1.9600 8670 11 22 [+]
ENEA 19,9200 12:54 2 19.90 0.05 % 3 19.9200 19.9400 728 42 839 [+]
ENELMED 18,4000 11:14 1 17.40 0.55 % 460 17.6000 18.4000 481 0 1 [+]
ENERGA 18,8600 12:58 410 18.74 11.60 % 950507 18.8600 18.8800 18810 837 15 779 [+]
ENERGOINS 2,6100 12:57 253 2.57 1.95 % 1826 2.5600 2.6100 46 14 36 [+]
ENTER 50,8000 12:57 6 51.80 -2.12 % 81 50.8000 50.9000 1245 22 1 135 [+]
EQUNICO 0,8760 12:12 350 0.85 -3.52 % 1800 0.8560 0.8760 5412 7 6 [+]
ERBUD 28,2500 12:47 6 28.00 1.25 % 500 28.1000 28.2500 59 1 31 [+]
ERG 40,0000 11:13 2 40.00 0.00 % 200 38.0000 38.2000 5 0 8 [+]
ESOTIQ 36,4000 11:17 1 35.90 1.96 % 102 35.8000 36.4000 48 0 15 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
EUCO 1,6900 12:55 694 1.71 -1.17 % 517 1.6500 1.6900 1526 14 23 [+]
EUROCASH 7,3650 12:58 966 7.37 0.48 % 885 7.3500 7.3650 502 28 205 [+]
EUROHOLD 2,8800 12:55 2856 0.00 0.00 % 2000 2.9000 3.0800 809 0 0 [+]
EUROTEL 27,0000 11:47 10 27.40 0.00 % 18 26.9000 27.0000 1208 1 19 [+]
FABRITY 25,6000 12:07 328 25.90 -0.39 % 55 25.2000 25.6000 124 1 18 [+]
FASING 12,1000 12:57 26 12.10 -1.63 % 274 12.1000 12.3000 1164 0 0 [+]
FEERUM 13,1000 09:00 1 13.10 0.77 % 660 12.3000 12.8000 80 0 0 [+]
FERRO 28,5000 12:52 118 28.70 -1.38 % 17 28.6000 28.7000 361 7 186 [+]
FMG 85,8000 09:16 1 80.00 7.25 % 6 81.2000 84.8000 31 0 1 [+]
FON 0,2510 12:31 100 0.26 0.40 % 2900 0.2510 0.2560 4780 18 5 [+]
FORTE 23,9000 11:45 19 23.90 0.00 % 200 23.7000 23.9000 66 0 3 [+]
GAMEOPS 12,9000 12:28 1 13.36 -2.27 % 112 12.7000 13.0000 2 1 12 [+]
GAMFACTOR 7,2400 12:47 2 7.38 -1.90 % 206 7.1200 7.2400 190 1 10 [+]
GENOMTEC 4,6800 12:34 5 4.70 -0.43 % 300 4.6000 4.6800 66 22 101 [+]
GETIN 0,5460 12:53 60 0.55 0.37 % 750 0.5410 0.5460 5690 22 12 [+]
GOBARTO 21,7000 11:00 3 21.70 0.00 % 30 21.9000 21.9000 70 0 0 [+]
GPW 63,1000 12:58 28 63.35 -0.39 % 542 63.0500 63.1500 58 16 985 [+]
GREENX 1,9520 12:34 13 1.94 0.88 % 1920 1.9440 1.9520 3501 101 196 [+]
GRENEVIA 3,1300 12:53 676 3.13 -0.63 % 2378 3.1350 3.1600 408 15 48 [+]
GRODNO 9,9600 11:53 118 9.96 0.00 % 1 10.0500 10.1000 3 2 17 [+]
GRUPAAZOTY 18,7000 12:57 105 18.82 -0.64 % 47 18.6700 18.7000 280 42 796 [+]
GTC 3,4500 11:21 52 3.45 -0.86 % 248 3.4500 3.4800 2679 0 0 [+]
HANDLOWY 102,4000 12:57 41 103.00 0.20 % 512 102.2000 102.6000 204 10 1 062 [+]
HARPER 5,5800 12:15 10 5.54 1.09 % 15 5.5400 5.5800 40 3 14 [+]
HELIO 28,0000 09:56 25 28.00 -0.36 % 46 27.3000 27.6000 111 0 1 [+]
HERCULES 1,2900 11:18 50 1.29 0.78 % 1963 1.2500 1.2900 7440 2 2 [+]
HUUUGE 24,9500 12:41 39 24.30 3.96 % 90 24.8000 24.9500 1490 45 1 094 [+]
HYDROTOR 14,8000 11:49 70 15.25 -2.95 % 735 14.8000 15.2000 647 2 34 [+]
IBSM 59,0000 09:17 3 59.00 0.34 % 1 57.4000 59.2000 21 0 0 [+]
IDMSAPL 0,5000 14:02 9 0.00 0.00 % 15065 0.5000 0.5400 3857 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4170 0 0 [+]
IFIRMA 29,4500 12:58 3 29.10 1.20 % 148 29.4500 29.5000 59 1 34 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2462 0 0 [+]
IMCOMPANY 30,8000 12:10 36 31.40 -1.91 % 165 30.8000 31.2000 44 1 40 [+]
IMMOBILE 3,1200 11:37 1000 3.16 -0.64 % 367 3.1200 3.1600 769 4 11 [+]
IMPERA 1,4000 12:16 1 1.40 0.00 % 5568 1.4000 1.4400 5945 0 0 [+]
IMS 2,9900 12:57 200 2.98 0.67 % 50 2.9600 2.9900 500 5 15 [+]
INC SA 1,6000 12:19 18 1.54 0.95 % 10 1.5300 1.5950 5400 37 59 [+]
INGBSK 349,0000 12:58 7 345.50 -0.29 % 18 349.0000 350.0000 129 2 529 [+]
INPRO 8,1500 09:00 2 8.15 0.00 % 1712 8.0000 8.1000 1 0 0 [+]
INSTALKRK 37,3000 12:23 1 37.20 0.00 % 76 37.0000 37.3000 70 0 2 [+]
INTERBUD 2,0100 09:50 248 2.15 -4.29 % 248 2.0100 2.1300 10 1 1 [+]
INTERCARS 556,0000 12:58 8 556.00 -0.18 % 17 556.0000 557.0000 224 0 91 [+]
INTERSPPL 0,4980 12:46 21800 0.50 -0.40 % 1900 0.4740 0.4980 300 39 19 [+]
INTROL 6,9600 12:17 50 6.98 -0.29 % 200 6.8600 6.9600 120 0 1 [+]
IPOPEMA 3,1800 12:27 6 3.18 0.00 % 275 3.1300 3.1800 3 0 0 [+]
IZOLACJA 3,8300 12:31 190 3.83 -0.26 % 5 3.8100 3.8300 70 0 1 [+]
IZOSTAL 3,3900 12:22 30 3.40 -0.59 % 1110 3.3400 3.3900 799 11 38 [+]
JRHOLDING 5,6600 12:49 16 5.72 -1.05 % 184 5.6600 5.7600 1008 3 18 [+]
JSW 23,8700 12:56 15 24.14 -1.36 % 496 23.8700 23.8900 100 50 1 189 [+]
JWWINVEST 3,1600 09:02 1280 3.15 1.94 % 100 3.0800 3.1800 100 2 5 [+]
KCI 0,9480 12:25 2431 0.96 -1.46 % 2569 0.9400 0.9620 4445 14 14 [+]
KERNEL 21,9500 12:46 8 22.40 3.54 % 95 21.5500 21.9000 100 17 381 [+]
KETY 963,0000 12:58 2 954.00 0.63 % 20 962.5000 963.0000 20 3 3 053 [+]
KGHM 205,2000 12:58 9 204.20 0.10 % 124 205.2000 205.3000 385 150 30 608 [+]
KGL 11,4000 10:13 120 11.40 0.88 % 741 10.9000 11.4000 702 0 5 [+]
KINOPOL 19,4000 12:12 28 19.80 -1.77 % 1372 19.4000 19.5500 65 4 72 [+]
KOGENERA 63,2000 12:58 25 63.70 -0.63 % 1 63.2000 63.5000 172 3 184 [+]
KOMPAP 23,8000 09:28 360 23.80 0.00 % 337 23.0000 23.8000 124 0 9 [+]
KOMPUTRON 7,0800 12:50 100 6.66 6.31 % 2 6.8000 7.0600 500 9 63 [+]
KPPD 23,0000 09:00 4 23.00 1.77 % 143 22.6000 23.0000 330 0 0 [+]
KRAKCHEM 0,6880 09:56 25 0.69 -0.29 % 40 0.6640 0.6880 2016 0 0 [+]
KRKA 860,0000 11:16 1 880.00 -1.15 % 2 864.0000 872.0000 250 0 7 [+]
KRUK 470,0000 12:58 1 470.00 0.21 % 38 469.8000 470.0000 132 7 3 368 [+]
KRVITAMIN 10,0500 17:00 1 0.00 0.00 % 2 9.9400 10.0500 168 0 0 [+]
KSGAGRO 4,1000 12:25 100 4.16 -2.38 % 1111 4.0500 4.1300 5 1 6 [+]
LARQ 1,9950 09:02 2 2.00 6.68 % 2602 1.8700 1.9450 1200 0 0 [+]
LENA 2,7000 10:21 20 2.67 1.12 % 200 2.6800 2.7000 80 0 1 [+]
LENTEX 7,3000 17:00 14 0.00 0.00 % 387 7.1400 7.2800 567 0 0 [+]
LESS 0,2350 12:20 50 0.24 -1.26 % 50 0.2340 0.2350 349 0 0 [+]
LIBET 1,5350 09:18 10 1.54 0.00 % 7500 1.4200 1.5150 3227 0 0 [+]
LOKUM 22,6000 12:00 1 22.60 -0.44 % 100 22.1000 22.6000 352 0 0 [+]
LPP 17 355,0000 12:58 1 17,310.00 0.29 % 1 17355.0000 17365.0000 1 2 28 440 [+]
LSISOFT 27,6000 11:58 37 27.60 -0.72 % 1117 27.6000 28.0000 267 0 1 [+]
LUBAWA 9,1900 12:58 13 9.20 -0.54 % 173 9.1600 9.1900 1005 159 1 472 [+]
MABION 7,4200 12:51 510 7.46 -0.40 % 380 7.4000 7.4200 321 9 65 [+]
MAKARONPL 21,7000 12:48 1 22.85 1.17 % 74 21.5500 21.7000 71 2 38 [+]
MANGATA 63,0000 10:01 1 64.60 0.00 % 43 63.0000 64.0000 10 0 1 [+]
MARVIPOL 8,2800 12:29 6 8.30 -0.24 % 217 8.1600 8.2800 144 2 18 [+]
MAXCOM 5,1000 10:20 1 5.12 -0.78 % 1 5.1000 5.1200 463 0 0 [+]
MBANK 1 036,5000 12:57 7 1,042.50 -0.62 % 14 1036.0000 1037.5000 45 4 4 496 [+]
MBWS 12,5000 09:01 2 12.50 4.17 % 625 12.0000 12.5000 122 0 0 [+]
MCI 28,7000 12:38 236 29.00 -1.03 % 101 28.6000 28.7000 604 1 33 [+]
MDIENERGIA 0,9200 10:33 1 0.94 -2.34 % 11 0.9200 0.9400 40 0 0 [+]
MEDICALG 31,7000 12:57 44 32.00 -0.94 % 115 31.7500 31.9500 200 32 1 036 [+]
MEDINICE 11,1000 12:40 32 11.20 -0.89 % 68 10.9800 11.1000 23 3 32 [+]
MENNICA 34,9000 12:33 20 34.40 1.45 % 413 34.5000 34.9000 39 1 18 [+]
MERCATOR 38,2500 12:26 40 38.85 -1.92 % 30 38.1500 38.2500 8 10 377 [+]
MERCOR 21,6000 11:55 20 21.70 -1.82 % 18 21.6000 21.8000 50 1 11 [+]
MEXPOLSKA 3,5300 12:48 281 3.65 -2.75 % 8 3.4300 3.5300 2908 28 95 [+]
MFO 34,0000 12:25 1 34.00 0.59 % 300 33.2000 34.0000 8 1 27 [+]
MILKILAND 2,0300 12:57 927 2.05 -3.33 % 2000 2.0100 2.0300 1222 47 94 [+]
MILLENNIUM 15,7500 12:56 107 16.09 -1.56 % 1408 15.7400 15.7600 656 133 2 108 [+]
MIRACULUM 0,7440 10:47 86 0.72 0.00 % 800 0.7200 0.7440 3391 4 3 [+]
MIRBUD 15,0100 12:58 147 14.99 0.33 % 35 15.0000 15.0100 100 88 1 323 [+]
MLPGROUP 79,0000 11:12 100 79.00 0.00 % 20 77.8000 78.8000 134 1 71 [+]
MLSYSTEM 15,2000 12:47 10 15.20 -0.52 % 190 15.2000 15.3400 13 4 56 [+]
MOBRUK 300,0000 12:57 1 299.00 0.33 % 46 299.0000 300.0000 26 2 475 [+]
MOJ 1,4000 09:05 73 1.40 0.00 % 3000 1.3300 1.4000 6075 0 0 [+]
MOL 32,4200 12:49 1 34.34 -0.18 % 4 32.2000 32.4200 1000 0 6 [+]
MOLECURE 6,3900 11:24 5 6.46 -1.08 % 35 6.3500 6.3900 130 8 54 [+]
MONNARI 5,0600 12:29 54 5.08 0.00 % 251 5.0400 5.0600 1138 1 4 [+]
MOSTALPLC 15,0000 12:49 200 15.20 0.00 % 235 14.9500 15.0000 300 0 3 [+]
MOSTALWAR 6,8200 12:34 95 6.88 -0.87 % 116 6.8200 6.8600 101 1 8 [+]
MOSTALZAB 6,6100 12:52 400 6.59 0.30 % 122 6.6000 6.6300 450 17 114 [+]
MOVIEGAMES 10,1200 12:48 1 10.30 -1.94 % 1 10.1200 10.1800 488 2 15 [+]
MURAPOL 38,6000 12:58 670 38.50 0.52 % 370 38.6000 38.6500 785 34 1 305 [+]
MUZA 9,9000 09:13 50 9.90 1.43 % 50 9.7600 9.9000 1040 0 1 [+]
MWTRADE 3,3000 10:43 2 3.30 -0.60 % 137 3.2200 3.2800 397 0 0 [+]
NANOGROUP 2,8800 12:56 53 2.87 1.05 % 105 2.8350 2.8800 3727 28 80 [+]
NEPTIS 13,8000 12:36 200 14.80 -1.43 % 725 13.7000 14.1000 586 0 3 [+]
NEUCA 818,0000 12:53 2 814.00 -0.12 % 10 817.0000 818.0000 6 0 321 [+]
NEWAG 100,0000 12:54 1 100.60 0.00 % 172 99.1000 100.0000 297 7 684 [+]
NEXITY 2,2400 09:00 10 2.24 -2.61 % 10 2.2200 2.2400 2979 0 0 [+]
NOCTILUCA 89,0000 12:53 1 89.80 0.00 % 75 88.2000 89.0000 19 1 46 [+]
NOVAVISGR 1,1560 12:32 100 1.16 -1.03 % 398 1.1520 1.1560 2252 9 10 [+]
NOVITA 106,0000 12:47 1 106.00 -1.40 % 1 105.5000 106.0000 65 0 42 [+]
NTCAPITAL 0,5200 12:33 200 0.54 -5.45 % 6466 0.5200 0.5360 2286 6 3 [+]
NTTSYSTEM 8,9200 12:35 7 9.22 -3.25 % 100 8.9400 9.1000 100 4 33 [+]
ODLEWNIE 9,3000 10:16 53 9.28 0.22 % 200 9.2400 9.3000 174 0 4 [+]
ONDE 8,4700 11:21 55 8.48 -0.12 % 36 8.4300 8.4500 550 2 15 [+]
ONESANO 0,8900 09:45 4000 0.87 0.00 % 5 0.8800 0.8900 28936 4 4 [+]
OPONEOPL 92,2000 12:51 1 89.60 2.90 % 54 91.8000 92.2000 133 2 156 [+]
OPTEAM 3,1200 11:00 300 3.10 -2.50 % 112 3.1400 3.2000 552 0 1 [+]
ORANGEPL 9,6280 12:57 10 9.39 2.62 % 2661 9.6300 9.6340 2154 572 5 484 [+]
ORCOGROUP 4,0800 11:33 1 4.08 -9.33 % 826 4.0800 4.4800 118 0 0 [+]
OTLOG 12,8000 12:54 110 13.16 -2.88 % 11 12.7800 12.8000 668 1 7 [+]
OTMUCHOW 4,4500 09:03 2 4.45 -1.77 % 1660 4.5200 4.7100 200 0 0 [+]
PANOVA 15,9000 09:00 6 15.90 0.00 % 301 15.8500 15.9000 1617 0 0 [+]
PASSUS 90,6000 12:56 10 90.80 -0.22 % 66 90.4000 90.8000 54 2 192 [+]
PATENTUS 3,2000 12:28 320 3.15 0.00 % 100 3.1600 3.2000 490 7 23 [+]
PCCEXOL 2,4300 12:55 500 2.42 -0.41 % 6863 2.3900 2.4300 950 49 119 [+]
PCCROKITA 67,0000 12:44 50 66.80 0.30 % 65 66.9000 67.0000 566 1 64 [+]
PCFGROUP 3,2650 12:55 273 3.28 -0.46 % 954 3.2650 3.2750 994 28 91 [+]
PEKABEX 12,7000 12:51 70 12.85 -0.78 % 128 12.6500 12.8500 213 2 22 [+]
PEKAO 201,3000 12:58 2 201.00 0.20 % 694 201.1000 201.3000 449 92 18 380 [+]
PEPCO 27,4900 12:58 90 27.57 -0.11 % 1590 27.4800 27.5000 940 170 4 679 [+]
PEPEES 0,9200 09:04 111 0.92 0.00 % 2179 0.8850 0.9200 6082 0 0 [+]
PGE 9,8980 12:57 7 9.96 0.20 % 287 9.8960 9.9000 66 592 5 903 [+]
PGFGROUP 0,4880 12:13 168 0.49 2.09 % 100 0.4810 0.4890 15780 1 1 [+]
PHARMENA 3,1400 12:45 1149 3.38 -1.57 % 530 3.1300 3.2800 450 3 9 [+]
PHN 9,9200 12:56 114 10.00 -0.60 % 1197 9.9200 10.0000 355 2 19 [+]
PHOTON 1,8900 12:27 10 1.90 -0.53 % 401 1.8850 1.8900 990 6 11 [+]
PKNORLEN 93,9600 12:58 4 95.40 -1.69 % 246 93.9500 93.9700 700 504 47 481 [+]
PKOBP 77,6600 12:58 1 77.80 -0.18 % 3226 77.6400 77.6600 1508 331 25 693 [+]
PKPCARGO 15,8100 12:57 247 15.77 0.19 % 437 15.7900 15.8500 100 20 317 [+]
PLAYWAY 270,0000 12:33 5 272.00 -0.55 % 341 269.0000 270.0000 56 1 264 [+]
PLAZACNTR 2,3900 11:44 300 2.35 -0.21 % 700 2.3800 2.4300 211 3 8 [+]
POINTGROUP 1,8250 09:19 20 1.83 0.00 % 1948 1.7500 1.8250 257 0 0 [+]
POLENERGIA 57,4000 12:49 10 57.20 0.35 % 10 57.2000 57.4000 10 1 85 [+]
POLICE 8,1600 11:14 150 8.16 0.49 % 394 8.1200 8.1600 66 1 8 [+]
POLIMEXMS 6,0900 12:57 1000 6.11 -0.16 % 843 6.0900 6.1100 1845 195 1 189 [+]
POLTREG 25,7000 12:44 9 25.20 1.98 % 7 25.6000 25.7000 416 0 6 [+]
POLWAX 1,2950 12:27 1000 1.29 -1.15 % 7460 1.2900 1.3100 14385 3 3 [+]
PRAGMAINK 3,1600 11:58 5 3.16 0.00 % 2685 3.0400 3.1600 995 0 0 [+]
PROCHEM 23,1000 09:00 2 23.10 0.00 % 351 21.4000 22.4000 335 0 0 [+]
PROJPRZEM 14,8000 12:58 10 14.85 -0.34 % 42 14.4000 14.8000 66 1 10 [+]
PTWP 129,0000 12:56 1 130.00 0.00 % 25 126.0000 129.0000 84 0 18 [+]
PULAWY 47,5000 12:51 2 47.40 0.21 % 15 47.4000 47.5000 720 0 1 [+]
PURE 4,2140 12:37 21 4.20 0.81 % 8 4.1520 4.2060 498 7 28 [+]
PZU 62,8200 12:59 16 63.16 -0.44 % 1363 62.8200 62.8600 1632 269 16 924 [+]
QNATECHNO 27,8000 12:58 50 25.50 9.02 % 122 27.1000 27.9000 70 1 27 [+]
QUERCUS 12,8000 12:50 140 12.55 1.99 % 83 12.5500 12.8000 1533 3 36 [+]
RAEN 0,5810 12:57 1 0.57 -1.36 % 51 0.5670 0.5810 999 20 12 [+]
RAFAMET 52,5000 11:26 1 54.00 -2.78 % 40 51.5000 52.5000 38 0 14 [+]
RAINBOW 129,8000 12:58 16 132.10 2.37 % 40 129.8000 130.2000 81 42 5 496 [+]
RANKPROGR 4,5000 11:58 100 4.60 -1.53 % 2046 4.5000 4.5750 694 0 2 [+]
RAWLPLUG 13,4500 10:42 2 13.65 0.00 % 346 13.2000 13.4000 100 1 10 [+]
RELPOL 5,0200 11:41 720 5.02 -0.40 % 200 5.0400 5.1000 900 5 25 [+]
REMAK 11,8000 10:42 3 11.60 1.72 % 51 11.5000 11.8000 168 0 0 [+]
RENDER 73,6000 12:03 14 74.20 0.00 % 23 73.6000 75.6000 2 0 1 [+]
ROPCZYCE 24,3000 11:43 200 23.40 3.85 % 10 23.9000 24.2000 10 2 41 [+]
RYVU 28,5500 12:55 13 28.20 1.42 % 5970 28.5000 28.5500 68 49 1 413 [+]
SANOK 19,9500 11:45 38 20.10 -0.25 % 200 19.9000 19.9500 12 1 28 [+]
SANPL 516,0000 12:55 2 512.60 0.00 % 113 515.2000 516.0000 62 7 3 497 [+]
SANTANDER 38,7450 12:45 2300 38.95 -0.18 % 10001 38.7450 38.9500 177 4 169 [+]
SANWIL 1,3550 17:00 3 0.00 0.00 % 92 1.3050 1.3550 1526 0 0 [+]
SCPFL 150,2000 12:49 4 150.60 -0.53 % 10 149.2000 150.2000 45 1 167 [+]
SECOGROUP 28,8000 09:00 20 28.80 0.00 % 270 28.0000 28.8000 332 0 1 [+]
SEKO 8,3800 12:49 11 8.36 0.00 % 6 8.3400 8.3800 2259 0 2 [+]
SELENAFM 37,0000 09:12 203 37.50 -2.12 % 15 37.0000 37.6000 200 0 9 [+]
SELVITA 46,3000 12:57 1 46.80 -0.22 % 140 46.0000 46.3000 109 29 1 349 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,4020 12:35 3220 0.41 -0.74 % 280 0.4020 0.4050 5000 38 15 [+]
SHOPER 50,0000 12:58 250 50.00 0.00 % 296 49.9000 50.0000 239 3 139 [+]
SILVANO 4,9500 09:12 110 4.96 -4.81 % 308 4.9000 5.2000 908 1 3 [+]
SIMFABRIC 1,7300 12:43 5669 1.73 -0.80 % 10 1.7120 1.7300 3671 9 15 [+]
SKARBIEC 30,7000 11:54 1 31.10 4.78 % 166 30.3000 30.6000 60 5 152 [+]
SKYLINE 1,4100 13:35 2000 0.00 0.00 % 1000 1.3700 1.4400 1000 0 0 [+]
SNIEZKA 82,4000 12:06 6 82.80 1.23 % 8 81.6000 82.4000 17 1 83 [+]
SONEL 16,9500 12:15 10 17.00 2.73 % 17 16.5000 16.9500 172 0 1 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 530,0000 12:35 1 516.00 2.71 % 25 526.0000 532.0000 1 0 198 [+]
STALEXP 3,0550 12:57 8 3.08 -0.49 % 336 3.0350 3.0550 293 49 151 [+]
STALPROD 238,0000 12:43 5 242.00 -1.65 % 30 238.0000 239.0000 9 0 102 [+]
STALPROFI 8,1000 12:08 10 8.06 0.50 % 250 8.0200 8.0800 192 1 8 [+]
STAPORKOW 4,1000 10:55 309 4.18 -1.91 % 41 4.1000 4.1800 656 3 13 [+]
SUNEX 4,2900 12:49 402 4.29 0.00 % 113 4.2800 4.2900 134 7 31 [+]
SYGNITY 92,0000 12:03 1 93.00 0.22 % 45 92.6000 93.0000 40 2 138 [+]
SYNEKTIK 276,0000 12:58 10 279.80 -1.29 % 41 275.8000 276.6000 29 5 1 402 [+]
SYNTHAVERSE 4,0200 12:58 330 3.92 2.55 % 183 4.0200 4.0400 3594 71 283 [+]
TALEX 19,9000 09:26 6 19.90 3.65 % 146 19.2000 19.8000 22 0 0 [+]
TARCZYNSKI 124,0000 12:27 1 123.00 0.40 % 42 123.5000 124.0000 53 0 5 [+]
TATRY MOUNTAIN 89,0000 14:48 367 0.00 0.00 % 1004 88.0000 93.0000 3 0 0 [+]
TAURONPE 9,3300 12:59 414 9.25 1.55 % 261 9.3260 9.3300 414 816 7 598 [+]
TENDERHUT 6,4200 10:37 138 6.44 0.00 % 922 6.4200 6.4600 34 1 6 [+]
TERMOREX 0,6800 09:15 15 0.68 0.00 % 8 0.6800 0.6850 540 0 0 [+]
TESGAS 2,5200 12:25 492 2.58 0.40 % 512 2.5200 2.5700 8 1 4 [+]
TEXT 42,9000 12:58 1 43.00 -7.94 % 180 42.8400 42.9000 700 171 7 358 [+]
TORPOL 58,5000 12:58 43 59.00 -0.51 % 62 58.5000 58.6000 200 17 1 007 [+]
TOYA 9,3800 12:58 3 9.39 -0.21 % 60 9.3500 9.3800 3005 17 161 [+]
TRAKCJA 3,1600 12:46 1123 3.20 -0.47 % 1350 3.1500 3.1600 6779 57 179 [+]
TRANSPOL 3,9100 11:28 21 3.93 -1.51 % 1100 3.9100 3.9700 5769 0 0 [+]
TSGAMES 90,5000 12:56 1 90.60 -0.11 % 117 90.0000 90.5000 2 5 429 [+]
ULMA 58,0000 09:00 1 58.00 0.00 % 168 55.0000 57.5000 145 0 0 [+]
ULTGAMES 12,7000 12:44 34 12.70 -0.39 % 300 12.5000 12.7000 566 3 34 [+]
UNIBEP 13,0000 12:19 55 12.80 1.96 % 2 13.1000 13.1500 620 9 120 [+]
UNICREDIT 267,3500 11:43 100 284.90 -1.37 % 1000 267.4500 270.4000 1000 0 35 [+]
UNIMOT 125,6000 12:53 2 125.00 0.48 % 2 125.0000 125.6000 42 1 63 [+]
URTESTE 36,9000 11:00 1 36.80 0.27 % 1 36.4000 36.8000 55 0 5 [+]
VERCOM 120,0000 12:46 18 119.60 0.17 % 122 120.0000 120.6000 66 1 117 [+]
VIGOSYS 477,0000 12:54 2 475.00 0.42 % 8 470.0000 477.0000 5 0 29 [+]
VINDEXUS 11,8000 12:37 9 11.65 1.29 % 1423 11.6000 11.8000 4738 1 7 [+]
VIVID 0,8440 12:55 1906 0.80 4.98 % 1700 0.8300 0.8440 1094 76 63 [+]
VOTUM 46,8500 12:55 13 46.90 0.75 % 1 46.6500 46.8500 7 3 140 [+]
VOXEL 141,6000 12:49 5 141.20 0.43 % 23 141.4000 142.6000 13 1 111 [+]
VRGSA 4,7800 12:57 20 4.82 -0.83 % 150 4.7600 4.7800 71 0 1 [+]
WARIMPEX 2,3900 12:24 34 2.37 -0.42 % 22 2.3800 2.3900 3210 0 1 [+]
WASKO 1,7200 12:23 10 1.71 -0.29 % 1000 1.7000 1.7200 1390 3 5 [+]
WAWEL 700,0000 09:00 4 700.00 0.00 % 3 702.0000 704.0000 1 0 8 [+]
WIELTON 6,2100 12:55 248 6.19 0.16 % 429 6.1800 6.2200 1002 9 54 [+]
WIKANA 7,6000 09:00 50 7.60 0.00 % 106 7.3500 7.6000 2962 0 0 [+]
WIRTUALNA 57,0000 12:57 700 57.00 0.00 % 547 56.7000 57.0000 262 9 507 [+]
WITTCHEN 16,3600 12:56 9 16.70 -1.33 % 85 16.3000 16.4200 74 6 103 [+]
WOODPCKR 2,9800 09:43 1 2.91 0.00 % 5 2.9200 2.9700 3067 0 0 [+]
XPLUS 2,2600 12:33 570 2.39 -5.83 % 5330 2.2600 2.3200 100 1 2 [+]
XTB 69,3000 12:58 15 70.00 -0.69 % 47 69.3000 69.3600 161 46 3 219 [+]
XTPL 74,6000 12:43 12 73.30 2.19 % 32 74.1000 74.6000 41 1 93 [+]
YARRL 7,3000 12:56 2 7.30 0.27 % 2 7.2800 7.3000 1438 2 15 [+]
ZABKA 22,7800 12:58 275 23.00 -1.64 % 1958 22.7800 22.7900 1132 785 17 992 [+]
ZAMET 0,7560 12:30 25 0.75 0.00 % 2749 0.7420 0.7560 98271 15 11 [+]
ZEPAK 20,8000 12:12 10 20.80 -0.24 % 80 20.7000 20.8000 909 2 32 [+]
ZREMB 8,9200 12:46 48 8.70 2.53 % 8 8.8500 8.9000 1382 52 461 [+]
ZUE 10,3000 10:06 7 10.30 0.00 % 623 10.2500 10.3000 684 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG111525.4-0.14%12:58
WIG202998.6-0.17%13:13
WIG20 Fut3006.0-0.13%12:56
WIG20USD821.0-0.24%12:58
mWIG408011.8+0.22%12:58
sWIG8029170.7+0.13%12:58
 Notowania Świat
Dow47427.1+0.67%11-26
SP500 Fut6826.8-0.02%13:03
Nikkei50167.1+1.23%7:45
DAX23778.5+0.22%12:57
Ropa WTI58.9+0.44%13:12
Złoto4157.6-0.14%13:13
 Notowania Waluty
EUR/PLN4.22856-0.10%13:13
CHF/PLN4.52934-0.22%13:13
USD/PLN3.64984-0.01%13:13
EUR/USD1.15856-0.09%13:13
GBP/USD1.32294-0.07%13:13
USD/JPY156.317-0.06%13:13
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
ENERGA 18.86 11.60%
QNATECHNO 27.80 9.02%
FMG 85.80 7.25%
LARQ 2.00 6.68%
KOMPUTRON 7.08 6.31%
Więcej ...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015
Dane giełdowe dostarcza Statica - statica.pl