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 2,4300 11:28 2 2.43 0.00 % 11033 2.4100 2.4300 872 0 0 [+]
11B 156,9000 11:41 1 158.00 -0.70 % 10 156.5000 156.8000 11 2 277 [+]
3RGAMES 0,6620 11:14 237 0.68 0.00 % 763 0.6620 0.6780 1548 5 3 [+]
4MASS 4,1700 11:24 1 4.20 -1.18 % 50 4.1050 4.1600 49 3 12 [+]
ABPL 131,2000 11:29 21 131.40 -0.76 % 216 131.2000 131.8000 30 1 69 [+]
ACAUTOGAZ 21,7000 11:22 1 21.80 0.00 % 525 21.6000 21.7000 91 1 12 [+]
ACTION 30,1000 11:43 1 29.85 0.84 % 10 30.0500 30.1000 17 3 84 [+]
ADIUVO 0,5500 11:16 649 0.56 -1.79 % 9 0.5500 0.5700 4639 16 9 [+]
AGORA 8,4800 11:26 2 8.48 -0.24 % 200 8.4000 8.4800 20 8 71 [+]
AGROTON 4,8450 09:59 195 4.85 0.00 % 341 4.8450 4.8500 894 1 3 [+]
AIGAMES 0,7820 11:30 22 0.82 -4.63 % 78 0.7820 0.8180 198 0 0 [+]
AILLERON 17,0200 11:43 73 17.10 -1.85 % 53 17.0200 17.1000 20 4 63 [+]
AIRWAY 0,2920 11:21 115 0.29 -0.51 % 3000 0.2920 0.2975 47444 168 50 [+]
ALIOR 123,8500 11:42 1 126.00 -1.00 % 352 123.7500 123.8500 750 103 12 791 [+]
ALLEGRO 30,1300 11:43 82 30.75 -2.37 % 280 30.1100 30.1250 222 1 179 35 612 [+]
ALTA 1,6050 09:44 12 1.61 -2.43 % 110 1.6050 1.6450 990 0 0 [+]
ALTUSTFI 2,8100 09:18 2 2.91 -3.44 % 1 2.8300 2.9100 390 0 1 [+]
AMBRA 18,1000 11:40 265 18.30 -1.09 % 10 18.1000 18.2400 56 1 27 [+]
AMICA 52,6000 11:43 1 52.50 -0.75 % 737 52.3000 52.6000 47 3 145 [+]
AMREST 10,4200 11:42 569 10.80 -6.96 % 689 10.4400 10.5200 945 179 1 888 [+]
ANSWEAR 19,2200 11:33 1 19.20 0.10 % 15 19.2200 19.5000 3 2 34 [+]
APATOR 25,2000 11:29 5 25.20 0.80 % 51 25.0000 25.1500 550 0 12 [+]
APLISENS 18,1000 10:27 87 18.40 -2.16 % 113 18.1000 18.4000 10 0 5 [+]
APSENERGY 3,9700 11:34 360 4.06 -2.93 % 5150 3.9600 4.0200 427 21 85 [+]
ARCHICOM 56,0000 11:30 1 56.00 2.94 % 135 55.0000 56.0000 28 1 60 [+]
ARCTIC 6,1000 11:40 52 6.30 -3.17 % 1 6.1100 6.1400 5163 52 318 [+]
ARLEN 30,4000 11:39 49 30.25 0.50 % 105 30.3000 30.4000 51 1 23 [+]
ARTIFEX 24,2000 11:43 190 23.65 1.04 % 296 23.8000 24.2000 301 20 459 [+]
ASBIS 68,9000 11:43 50 68.00 1.32 % 348 68.7500 68.9000 368 90 6 211 [+]
ASMGROUP 0,2420 11:22 56 0.25 -2.42 % 5550 0.2430 0.2460 10000 139 34 [+]
ASSECOBS 89,6000 11:43 3 92.40 0.22 % 7 89.6000 90.6000 380 1 62 [+]
ASSECOPOL 196,5000 11:43 29 197.00 0.13 % 92 196.4500 196.5000 79 30 5 841 [+]
ASSECOSEE 59,5000 11:40 10 60.70 -2.14 % 143 59.5000 59.7000 78 1 73 [+]
ASTARTA 53,4000 11:43 17 53.90 0.95 % 65 53.1000 53.4000 176 6 331 [+]
ATAL 61,0000 11:22 111 61.40 -0.97 % 130 61.0000 61.5000 124 1 72 [+]
ATENDE 3,3800 11:41 47 3.40 1.50 % 29 3.2800 3.3600 2 4 14 [+]
ATLANTAPL 18,2000 10:45 338 18.20 3.12 % 451 18.0000 18.2000 976 1 18 [+]
ATMGRUPA 4,2200 11:43 950 4.15 1.93 % 1802 4.1800 4.2200 1402 52 218 [+]
ATREM 65,5000 11:43 1 67.00 -1.95 % 1676 65.4000 65.5000 305 5 342 [+]
AUTOPARTN 22,3000 11:35 31 22.80 -1.76 % 172 22.3000 22.4000 741 18 400 [+]
BBIDEVNFI 5,3800 10:13 2 5.38 -0.37 % 357 5.4000 5.4800 300 0 0 [+]
BENEFIT 4 028,0000 11:43 1 4,122.00 -2.66 % 8 4026.0000 4030.0000 11 5 21 650 [+]
BEST 28,0000 11:11 10 28.00 0.00 % 30 27.9000 28.0000 270 4 113 [+]
BETACOM 5,1400 09:00 5 5.14 0.00 % 14 5.1400 5.2200 1700 0 0 [+]
BIGCHEESE 4,9150 11:33 27 5.00 -3.44 % 1 4.9300 4.9950 1076 8 38 [+]
BIOCELTIX 82,0000 11:27 19 83.80 -2.26 % 146 82.0000 82.2000 10 1 107 [+]
BIOMAXIMA 11,5800 10:14 4 11.64 -0.52 % 167 11.4000 11.5800 18 1 15 [+]
BIOTON 4,1600 11:00 3 4.14 -0.95 % 490 4.1550 4.1850 3 9 37 [+]
BLOOBER 25,8000 11:30 219 25.60 0.78 % 3 25.7000 25.8500 1000 4 109 [+]
BNPPL 147,0000 11:43 25 153.80 -4.55 % 145 146.2000 147.0000 46 7 985 [+]
BOGDANKA 24,0000 11:41 1578 24.25 -0.41 % 15 23.9500 24.0500 393 30 713 [+]
BOOMBIT 6,1800 09:32 149 6.20 2.32 % 1000 6.0800 6.1600 2000 1 3 [+]
BORYSZEW 4,8500 11:28 1 4.94 -0.51 % 7099 4.8500 4.8650 2003 31 151 [+]
BOS 10,2400 11:26 1 10.30 -0.78 % 745 10.2000 10.2400 1903 5 47 [+]
BOWIM 7,4000 11:43 77 7.24 2.21 % 705 7.3600 7.4000 3023 17 127 [+]
BUDIMEX 669,6000 11:43 4 680.00 -1.27 % 13 669.2000 669.6000 13 9 6 084 [+]
BUMECH 21,2800 11:29 25 21.46 1.33 % 602 21.1800 21.3000 1075 28 589 [+]
CAPITAL 3,2600 11:41 210 3.26 0.00 % 1543 3.2600 3.3200 16866 161 541 [+]
CAPITEA 0,5260 11:23 5 0.53 -0.38 % 1000 0.5220 0.5260 23462 24 13 [+]
CAPTORTX 77,0000 11:32 25 78.00 -0.39 % 101 77.1000 78.6000 100 2 132 [+]
CASPAR 5,0000 09:00 2 5.00 0.00 % 22 4.8000 4.9800 1602 0 0 [+]
CAVATINA 13,6000 17:00 2 0.00 0.00 % 10 13.5000 13.6000 18 0 0 [+]
CDPROJEKT 264,1000 11:44 51 266.40 -0.71 % 435 264.0000 264.3000 228 31 8 186 [+]
CDRL 8,0500 11:29 50 7.95 1.90 % 1173 8.0500 8.2500 900 2 14 [+]
CELTIC 1,6750 11:02 48 1.63 -1.47 % 1111 1.6450 1.6750 454 22 36 [+]
CEZ 214,8000 11:26 1 214.80 -0.09 % 502 213.0000 214.8000 504 0 0 [+]
CIGAMES 3,0500 11:40 122 3.05 0.66 % 1503 3.0250 3.0500 5071 43 129 [+]
CLNPHARMA 21,5000 11:31 10 21.50 -0.46 % 226 21.3000 21.5000 289 5 99 [+]
CLOUD 66,2000 09:00 10 66.20 0.00 % 81 64.4000 66.0000 28 0 1 [+]
COALENERG 2,2860 11:22 2038 2.33 -0.61 % 500 2.2900 2.3120 270 44 103 [+]
COGNOR 5,0700 11:41 1205 5.10 -0.59 % 217 5.0700 5.0900 88 57 288 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 7469 PKC PKC 8355 0 0 [+]
COMP 57,9000 11:38 2 57.60 0.52 % 19 57.8000 57.9000 451 0 17 [+]
COMPERIA 4,8000 09:06 62 4.80 0.00 % 1700 4.6000 4.8000 1700 1 3 [+]
COMPREMUM 1,1250 10:33 453 1.14 -0.44 % 1547 1.1250 1.1500 5300 10 11 [+]
CORMAY 0,5840 11:34 7206 0.59 -1.35 % 2000 0.5760 0.5840 3600 40 23 [+]
CREEPYJAR 586,0000 11:24 2 590.00 0.34 % 1 586.0000 592.0000 51 0 40 [+]
CREOTECH 637,0000 11:42 8 648.00 -0.47 % 33 637.0000 638.0000 2 4 2 432 [+]
CYBERFLKS 179,3000 11:43 1 181.50 -0.94 % 27 178.8000 179.3000 17 6 1 048 [+]
CYFRPLSAT 15,9650 11:43 2 16.05 -0.41 % 624 15.9650 15.9800 581 80 1 282 [+]
DADELO 70,4000 11:35 3 70.70 -0.71 % 661 69.9000 70.4000 7 1 58 [+]
DATAWALK 130,2000 11:42 1 128.40 2.68 % 38 129.6000 130.2000 47 4 546 [+]
DBENERGY 9,5000 09:00 2 9.50 0.00 % 10 9.3000 9.5000 504 0 0 [+]
DEBICA 85,4000 10:58 50 85.30 0.12 % 158 85.3000 85.4000 473 0 29 [+]
DECORA 72,2000 11:40 4 73.50 -1.77 % 26 72.2000 72.7000 79 1 41 [+]
DEKPOL 73,0000 11:39 2 74.20 -1.62 % 68 72.0000 73.0000 70 3 234 [+]
DELKO 6,2000 11:39 11 6.20 0.00 % 4 6.1400 6.2000 461 0 2 [+]
DEVELIA 10,4600 11:41 50 10.60 -1.51 % 2230 10.4600 10.5200 653 216 2 270 [+]
DGA 26,9000 11:16 30 26.90 -0.37 % 5 26.6000 26.9000 17 0 1 [+]
DIAG 159,2000 11:43 1 160.00 -0.38 % 42 159.0000 159.2000 357 13 2 127 [+]
DIGITANET 199,5000 11:31 2 198.90 -0.25 % 13 198.3000 199.5000 58 2 345 [+]
DINOPL 30,3600 11:43 1 30.88 -2.13 % 2299 30.3500 30.3600 1294 2 657 80 314 [+]
DMGROUP 2,3300 11:11 300 2.32 1.30 % 5 2.2900 2.3300 442 3 6 [+]
DOMDEV 261,0000 11:43 1 262.00 -0.57 % 115 260.0000 261.5000 79 1 131 [+]
DRAGOENT 18,9000 16:47 2 0.00 0.00 % 2 18.3500 18.8500 70 0 0 [+]
ECHO 4,9000 11:43 5 4.95 -0.41 % 525 4.8700 4.9000 25320 22 106 [+]
EDINVEST 8,5600 11:01 302 8.56 0.00 % 198 8.5600 8.6000 900 0 4 [+]
ELEKTROTI 60,6000 11:42 3 60.70 0.08 % 6 60.3500 60.6000 47 7 415 [+]
ELKOP 1,6500 11:36 499 1.67 -2.37 % 1838 1.6250 1.6500 1 3 6 [+]
ENEA 21,0400 11:43 5 22.04 -3.40 % 204 21.0200 21.0400 269 202 4 308 [+]
ENELMED 19,0000 10:11 236 19.40 -2.06 % 60 19.0000 19.2000 5 1 10 [+]
ENERGA 18,7400 11:40 30 18.80 -0.74 % 139 18.7200 18.7400 31 1 14 [+]
ENERGOINS 2,2000 11:42 700 2.23 -1.35 % 95 2.1700 2.2200 370 8 17 [+]
ENTER 51,6000 11:36 47 54.30 -3.37 % 1 52.1000 52.5000 24 5 262 [+]
EQUNICO 1,1800 10:46 100 1.13 5.36 % 900 1.1350 1.1800 3400 2 2 [+]
ERBUD 27,1500 11:34 1 27.00 0.56 % 1 26.8000 27.1500 9 2 53 [+]
ERG 41,8000 11:44 4 0.00 0.00 % 190 40.0000 41.8000 19 0 0 [+]
ESOTIQ 32,6000 11:27 1 32.50 -1.21 % 8 32.5000 32.6000 2 0 4 [+]
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 % 500 PKC PKC 79370 0 0 [+]
EUROCASH 5,6500 11:40 115 5.70 -0.53 % 942 5.6500 5.6800 1154 34 196 [+]
EUROHOLD 3,9200 10:55 200 3.92 1.55 % 200 3.8600 3.9200 1800 10 39 [+]
EUROTEL 23,9000 11:30 17 23.50 0.84 % 41 23.9000 24.2000 10 2 39 [+]
FABRITY 24,9000 11:42 115 25.10 -0.80 % 151 24.9000 25.0000 70 0 5 [+]
FASING 14,8000 16:10 17 0.00 0.00 % 525 14.3000 14.9000 349 0 0 [+]
FEERUM 13,7000 09:00 2 13.70 -1.08 % 669 13.7000 14.3500 540 0 0 [+]
FERRO 29,0000 11:42 1 28.90 0.35 % 51 28.8000 29.0000 1537 1 22 [+]
FON 1,6000 09:00 600 1.60 0.00 % 1000 1.6050 1.6700 566 1 1 [+]
FORTE 20,0000 11:31 49 20.00 0.25 % 84 19.9000 20.0000 539 0 8 [+]
GAMEOPS 13,4500 11:42 95 13.45 0.00 % 588 13.2500 13.4500 40 2 29 [+]
GAMFACTOR 5,0900 11:27 3 5.09 1.80 % 1000 5.0000 5.0900 569 0 1 [+]
GENOMTEC 5,2300 11:39 700 5.13 9.19 % 1037 5.2200 5.2800 800 159 837 [+]
GETIN 0,5000 11:27 25 0.50 0.40 % 3700 0.4980 0.5000 8499 59 30 [+]
GPW 83,4000 11:43 1 84.90 -0.95 % 154 83.3500 83.4000 181 71 5 934 [+]
GREENX 2,3300 11:44 50 2.34 -0.17 % 50 2.3180 2.3300 2033 82 190 [+]
GRODNO 18,6000 11:40 10 18.70 -0.53 % 820 18.5000 18.6000 246 29 531 [+]
GRUPAAZOTY 19,6900 11:42 100 20.02 -1.55 % 340 19.6700 19.7100 1122 216 4 300 [+]
GRUPRACUJ 45,4000 11:41 1 45.85 -0.55 % 62 45.2000 45.4000 103 5 213 [+]
GTC 2,5700 09:00 4 2.57 -0.77 % 483 2.6300 2.6400 1 0 0 [+]
HANDLOWY 115,8000 11:43 7 118.60 -1.36 % 315 115.8000 116.2000 423 7 839 [+]
HARPER 5,4800 11:30 20 5.64 -0.36 % 551 5.4200 5.4800 380 0 2 [+]
HELIO 57,0000 11:22 44 54.60 0.00 % 54 55.4000 57.6000 167 0 8 [+]
HERCULES 1,4500 11:37 568 1.46 -0.68 % 3 1.4250 1.4500 432 2 3 [+]
HUUUGE 21,6500 11:37 96 21.50 0.70 % 4 21.6500 21.8500 54 1 13 [+]
HYDROTOR 13,9000 11:36 56 14.40 -3.47 % 399 13.9000 14.1500 531 1 19 [+]
IBSM 71,4000 09:01 1 68.40 0.00 % 12 68.6000 71.2000 125 0 0 [+]
IDMSAPL 0,4980 09:57 50 0.00 0.00 % 1000 0.4540 0.4980 2331 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4399 0 0 [+]
IFIRMA 28,2500 11:38 1 29.00 -4.72 % 31 28.1500 28.2500 120 13 362 [+]
IFSA 0,1280 09:09 3000 0.13 -1.54 % 6000 0.1220 0.1260 20000 3 0 [+]
IMCOMPANY 37,0000 09:57 102 36.65 0.95 % 2 36.6500 37.0000 696 0 5 [+]
IMMOBILE 5,2000 11:06 180 5.20 2.77 % 150 5.0800 5.2000 756 6 29 [+]
IMPERA 1,8500 10:40 1 1.87 7.56 % 4500 1.8000 1.8500 1276 22 38 [+]
IMS 2,0600 11:09 100 2.04 3.00 % 900 2.0150 2.0600 525 6 12 [+]
INC SA 1,7000 11:23 1463 1.74 0.00 % 37 1.7000 1.7300 1042 4 7 [+]
INGBSK 395,6000 11:43 22 404.60 -0.80 % 15 395.0000 395.6000 42 6 2 204 [+]
INPRO 7,8000 11:04 40 7.80 1.96 % 1459 7.6000 7.8000 2492 2 13 [+]
INSTALKRK 37,6000 11:30 1 37.60 0.00 % 310 37.6000 37.9000 50 1 28 [+]
INTERBUD 1,9450 11:34 500 1.95 -0.77 % 52 1.8000 1.9450 308 1 1 [+]
INTERCARS 763,0000 11:37 4 770.00 -0.91 % 8 762.0000 767.0000 20 0 64 [+]
INTERSPPL 0,3800 10:01 49 0.39 -3.55 % 6500 0.3810 0.3895 5900 22 8 [+]
INTROL 7,6200 11:13 4 7.62 0.00 % 72 7.6000 7.6200 16 0 1 [+]
IPOPEMA 6,7800 10:16 300 6.66 1.80 % 2926 6.6400 6.7600 200 3 22 [+]
IZOLACJA 3,7800 11:33 4 4.01 -7.35 % 323 3.7800 3.8600 945 1 4 [+]
IZOSTAL 3,1300 10:31 22 3.16 -1.26 % 1000 3.1400 3.1500 600 1 5 [+]
JRHOLDING 4,9100 10:57 120 4.92 -0.20 % 413 4.8200 4.9200 342 6 31 [+]
JSW 28,6500 11:41 3 29.20 -0.21 % 50 28.5900 28.6500 879 150 4 324 [+]
JWWINVEST 3,0100 09:37 190 2.99 0.67 % 344 2.9500 3.0100 536 1 2 [+]
KCI 0,9300 10:13 2 0.93 -1.69 % 1998 0.9300 0.9460 4303 0 0 [+]
KERNEL 19,7600 11:08 1 19.78 -0.10 % 77 19.5800 19.7600 249 0 8 [+]
KETY 1 139,0000 11:43 10 1,160.00 -0.96 % 4 1139.0000 1140.0000 15 3 3 469 [+]
KGHM 336,5500 11:43 19 337.00 0.76 % 97 336.5000 336.6000 50 287 97 041 [+]
KGL 10,5000 11:08 1 10.80 0.00 % 241 10.1000 10.4000 229 0 0 [+]
KINOPOL 19,9500 11:34 1 20.00 -0.25 % 996 19.9500 20.0000 686 1 26 [+]
KOGENERA 79,4000 11:43 16 77.20 -1.73 % 12 78.7000 79.3000 90 19 1 497 [+]
KOMPAP 19,2000 11:37 10 0.00 0.00 % 67 19.1000 19.2000 400 0 0 [+]
KOMPUTRON 5,8900 11:36 43 5.99 -1.67 % 257 5.8900 5.9900 218 0 3 [+]
KPPD 19,5000 09:08 26 19.80 -1.02 % 7 19.3000 19.5000 2159 1 26 [+]
KRAKCHEM 0,3380 11:08 14 0.34 -0.29 % 4499 0.3310 0.3370 1500 8 3 [+]
KRKA 1 050,0000 10:57 8 1,050.00 0.00 % 250 1042.0000 1050.0000 12 0 8 [+]
KRUK 432,5000 11:43 1 434.20 -0.57 % 4 432.4000 432.5000 23 8 3 657 [+]
KRVITAMIN 12,2500 17:04 2 0.00 0.00 % 52 12.2500 12.4500 104 0 0 [+]
KSGAGRO 3,7200 11:06 3 3.72 -1.46 % 5 3.7150 3.7200 159 0 0 [+]
LARQ 2,0900 09:00 2 2.09 2.96 % 9289 2.0000 2.0700 498 0 0 [+]
LENA 2,3000 11:26 8 2.30 0.00 % 100 2.2900 2.3000 4887 3 7 [+]
LENTEX 7,1600 11:12 5 7.16 -0.83 % 1004 6.9400 7.1600 281 0 0 [+]
LESS 0,2300 10:08 50 0.24 -1.71 % 50 0.2300 0.2350 50 16 4 [+]
LIBET 1,2650 11:27 9 1.15 6.30 % 7500 1.1750 1.2650 8991 11 13 [+]
LOKUM 23,2000 11:36 44 23.20 -1.69 % 48 22.7000 23.4000 227 0 2 [+]
LPP 20 900,0000 11:44 5 22,100.00 -6.28 % 3 20920.0000 20960.0000 7 2 45 406 [+]
LSISOFT 46,5000 11:34 1 48.00 -3.12 % 28 46.5000 47.8000 375 0 0 [+]
LUBAWA 9,2300 11:43 500 9.40 -0.49 % 247 9.2150 9.2500 6059 257 2 359 [+]
MABION 7,6300 11:42 6 7.80 5.97 % 205 7.5500 7.6300 353 43 332 [+]
MAKARONPL 21,4500 11:36 2 21.35 0.94 % 135 21.3000 21.4500 109 2 33 [+]
MANGATA 71,6000 11:18 1 71.80 1.70 % 56 71.0000 71.6000 76 0 9 [+]
MARVIPOL 11,4000 11:41 43 11.40 0.00 % 1820 11.3500 11.4000 2485 23 260 [+]
MAXCOM 6,4400 11:11 2 6.48 -6.12 % 364 6.3000 6.4400 579 4 25 [+]
MBANK 1 152,5000 11:40 1 1,198.00 -1.75 % 36 1151.5000 1152.5000 17 6 7 214 [+]
MBWS 11,1000 09:06 35 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
MCI 28,4000 11:43 36 28.30 1.07 % 400 28.3000 28.4000 116 6 160 [+]
MDIENERGIA 1,0500 11:31 10 1.09 0.00 % 1 1.0300 1.0500 78 48 50 [+]
MEDICALG 25,4500 11:42 1 25.50 -1.74 % 52 25.5000 25.5500 1 13 336 [+]
MEDINICE 69,4000 11:43 154 70.70 -0.72 % 11 68.5000 69.4000 92 7 481 [+]
MENNICA 44,5000 11:35 90 45.50 -0.45 % 10 44.5000 44.6000 1068 1 46 [+]
MERCATOR 57,5000 11:43 25 58.20 -0.52 % 159 57.4000 57.5000 511 30 1 746 [+]
MERCOR 13,8500 09:53 145 13.90 -1.07 % 262 13.7500 13.8500 1065 1 12 [+]
MEXPOLSKA 3,9000 10:53 560 3.91 -0.26 % 51 3.8600 3.9000 440 1 2 [+]
MFO 33,2000 11:42 1 32.50 2.15 % 193 33.0000 33.2000 299 1 31 [+]
MILKILAND 1,7000 10:41 200 1.74 -2.30 % 2361 1.6920 1.7000 550 0 1 [+]
MILLENNIUM 18,2300 11:39 329 18.75 -1.70 % 1000 18.2250 18.2500 381 92 1 670 [+]
MIRACULUM 0,6140 09:00 10 0.61 0.00 % 3000 0.5980 0.6100 1500 0 0 [+]
MIRBUD 11,1800 11:43 5 11.30 -1.93 % 970 11.1600 11.1800 1234 50 562 [+]
MLPGROUP 102,0000 11:31 3 103.00 -0.97 % 21 101.5000 102.0000 112 0 47 [+]
MLSYSTEM 15,4000 10:31 186 15.44 -1.28 % 77 15.4000 15.6000 510 1 9 [+]
MOBRUK 358,5000 11:39 5 360.00 -1.51 % 3 358.0000 359.0000 10 0 163 [+]
MODIVO 78,2400 11:43 11 78.88 -0.79 % 127 78.1600 78.2200 193 90 7 021 [+]
MOJ 1,6000 17:04 3800 0.00 0.00 % 4700 1.6000 1.6900 4 0 0 [+]
MOL 48,2400 11:26 2 49.30 -2.31 % 328 47.9000 48.2200 1000 2 102 [+]
MOLECURE 5,5100 11:34 1 5.68 -2.99 % 302 5.5100 5.5500 892 8 45 [+]
MONNARI 5,9000 11:29 2 6.00 -1.01 % 100 5.8800 5.9000 2448 5 29 [+]
MOSTALPLC 13,2000 11:00 1 13.25 -0.38 % 254 13.1000 13.2000 212 0 0 [+]
MOSTALWAR 4,8600 11:09 1 4.90 1.25 % 52 4.8100 4.8800 695 10 46 [+]
MOSTALZAB 6,5300 11:36 126 6.56 0.46 % 2000 6.4900 6.5300 303 14 88 [+]
MOVIEGAMES 8,9000 09:52 58 8.22 3.61 % 62 8.5200 8.8000 58 3 28 [+]
MURAPOL 41,7000 11:30 3 41.95 0.24 % 119 41.6500 41.7000 384 4 152 [+]
MUZA 9,4000 16:37 6 0.00 0.00 % 502 9.0500 9.4500 794 0 0 [+]
MWTRADE 2,9000 09:31 5 3.02 -5.84 % 995 2.9000 3.0800 500 2 5 [+]
NANOGROUP 2,4800 11:42 729 2.51 -1.00 % 2024 2.4600 2.4950 1479 56 138 [+]
NEPTIS 15,1000 15:38 5 0.00 0.00 % 70 14.6000 15.1000 892 0 0 [+]
NEUCA 713,0000 11:40 2 726.00 -1.11 % 2 711.0000 712.0000 15 0 263 [+]
NEWAG 108,0000 11:43 30 109.80 -2.35 % 507 108.0000 108.8000 58 2 234 [+]
NEXITY 1,0800 15:47 7 0.00 0.00 % 4247 1.0800 1.1100 100 0 0 [+]
NOCTILUCA 99,8000 11:27 9 99.80 0.00 % 20 99.3000 99.8000 211 1 79 [+]
NOVAVISGR 0,6740 10:55 72 0.70 -2.32 % 3228 0.6740 0.6950 16 13 9 [+]
NOVITA 101,0000 10:53 29 102.00 0.00 % 11 101.0000 102.0000 65 0 3 [+]
NTCAPITAL 0,6120 16:49 30 0.00 0.00 % 500 0.5900 0.6120 370 0 0 [+]
NTTSYSTEM 11,3500 11:43 952 11.35 -0.44 % 53 11.2500 11.4000 300 3 38 [+]
ODLEWNIE 19,8500 11:33 21 19.55 2.85 % 820 19.7500 19.8500 89 12 235 [+]
ONDE 9,0400 11:18 45 9.13 -0.88 % 195 9.0500 9.1000 153 1 6 [+]
ONEMORE 2,7500 11:40 458 2.70 2.23 % 2950 2.7000 2.7500 12479 29 78 [+]
ONESANO 0,6980 09:53 60 0.70 3.56 % 60 0.6760 0.7000 5000 0 0 [+]
OPONEOPL 85,2000 11:42 25 86.90 -1.96 % 1019 85.0000 85.2000 422 3 262 [+]
OPTEAM 5,4500 10:58 130 5.30 0.93 % 1750 5.2500 5.4500 363 5 29 [+]
ORANGEPL 15,1900 11:41 278 15.49 -1.91 % 7 15.1900 15.2000 5407 95 1 451 [+]
ORCOGROUP 4,4600 15:52 383 0.00 0.00 % 420 3.4600 4.4600 10 0 0 [+]
OTLOG 13,1400 11:14 5 13.14 2.50 % 5 12.8800 13.1400 25 0 0 [+]
OTMUCHOW 5,8600 09:00 1 5.86 3.53 % 179 5.5600 5.6600 1326 0 0 [+]
PANOVA 16,6000 11:42 1 16.60 0.00 % 237 16.2500 16.6000 266 0 3 [+]
PASSUS 123,0000 11:40 71 124.20 -0.81 % 159 123.0000 123.6000 4 6 716 [+]
PATENTUS 2,9600 09:57 10 2.96 0.00 % 418 2.9200 2.9500 885 0 0 [+]
PCCEXOL 2,0000 11:24 10 1.99 0.50 % 3005 1.9850 2.0000 447 16 32 [+]
PCCROKITA 68,6000 11:44 7 69.00 -0.58 % 103 68.6000 68.7000 3 1 35 [+]
PCFGROUP 3,6200 11:12 169 3.70 -2.03 % 2471 3.6300 3.6450 1401 9 33 [+]
PEKABEX 9,0100 11:41 285 9.00 0.33 % 715 9.0100 9.0200 695 427 3 870 [+]
PEKAO 231,0000 11:42 1 237.10 -1.74 % 701 230.8000 231.0000 844 130 29 946 [+]
PEPCO 32,1200 11:40 1 32.01 -0.71 % 761 32.1100 32.1200 1591 197 6 343 [+]
PEPEES 0,8700 09:00 2 0.87 0.00 % 2 0.8340 0.8680 2000 0 0 [+]
PGE 10,4700 11:43 5 10.92 -4.03 % 2658 10.4650 10.4700 122 1 189 12 560 [+]
PGFGROUP 0,5680 10:10 225 0.55 -0.18 % 16086 0.5440 0.5600 655 18 10 [+]
PHARMENA 3,4600 10:14 325 3.38 2.37 % 50 3.4000 3.4400 378 2 9 [+]
PHN 9,5800 09:23 2 9.58 0.00 % 500 9.5200 9.5800 1253 0 0 [+]
PHOTON 1,3050 11:39 450 1.06 25.48 % 819 1.3000 1.3050 550 139 172 [+]
PKNORLEN 139,3800 11:43 1 140.20 -0.44 % 599 139.3400 139.3800 497 247 34 488 [+]
PKOBP 95,0700 11:43 2 96.24 -1.52 % 723 95.0500 95.0700 353 757 71 689 [+]
PKPCARGO 14,7400 11:43 245 14.84 -0.67 % 567 14.6700 14.7500 61 32 469 [+]
PLAYWAY 244,0000 11:37 18 245.00 0.00 % 500 245.0000 246.0000 14 1 208 [+]
PLAZACNTR 1,5540 11:14 100 1.55 0.00 % 211 1.5320 1.5600 222 0 0 [+]
POINTGROUP 2,0500 09:00 7 2.05 0.00 % 3981 2.0100 2.0500 853 0 0 [+]
POLENERGIA 50,8000 10:13 1 51.70 -1.93 % 30 50.4000 50.8000 39 0 10 [+]
POLICE 7,7200 11:24 2 7.72 0.26 % 298 7.5200 7.7000 150 1 9 [+]
POLIMEXMS 8,3500 11:40 192 8.66 -3.69 % 710 8.3350 8.3500 5126 555 4 683 [+]
POLTREG 17,2000 11:07 100 17.50 0.00 % 507 17.1500 17.2000 342 1 10 [+]
POLWAX 0,9780 11:42 2350 1.00 -2.00 % 420 0.9760 0.9960 2521 10 10 [+]
PRAGMAINK 3,1000 16:38 7 0.00 0.00 % 2485 3.0400 3.1400 20 0 0 [+]
PROCHEM 24,8000 09:00 2 24.80 1.22 % 317 23.9000 24.7000 300 0 0 [+]
PROJPRZEM 17,4500 10:08 2 17.90 -2.51 % 97 17.4500 17.7500 440 0 0 [+]
PROTEKTOR 1,4200 11:40 300 1.43 1.43 % 813 1.4100 1.4200 4381 149 211 [+]
PTWP 136,0000 11:42 121 139.00 -2.51 % 10 135.5000 139.0000 85 0 26 [+]
PULAWY 46,6000 11:18 9 45.90 -0.43 % 9 45.3000 46.6000 114 0 12 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 2495 PKC PKC 38427 0 0 [+]
PZU 63,6800 11:43 1 65.00 -1.33 % 1142 63.6400 63.6800 578 328 20 849 [+]
QNATECHNO 45,4000 11:42 20 43.50 1.11 % 80 44.2000 45.4000 37 0 19 [+]
QUERCUS 11,9200 11:35 1 11.86 0.51 % 1282 11.9200 12.0000 591 1 17 [+]
RAFAMET 62,4000 11:41 1 61.30 -1.73 % 87 61.4000 62.4000 12 0 23 [+]
RAINBOW 140,6000 11:40 7 141.00 -0.99 % 118 140.1000 140.6000 241 5 732 [+]
RANKPROGR 3,9450 10:00 5 3.82 0.13 % 124 3.8050 3.9400 151 0 1 [+]
RAWLPLUG 15,1000 11:25 1 15.10 0.33 % 131 14.6500 15.1000 3343 0 3 [+]
RELPOL 5,4600 11:38 7 5.44 0.00 % 20 5.4000 5.4600 448 1 7 [+]
REMAK 10,0500 10:38 148 10.70 -6.94 % 200 10.1000 10.4500 718 1 8 [+]
RENDER 75,4000 11:09 48 77.00 -2.58 % 32 75.4000 77.6000 4 0 8 [+]
ROPCZYCE 22,4000 09:00 9 22.40 1.82 % 200 22.3000 22.4000 11 0 1 [+]
RYVU 23,4000 11:36 2 23.95 0.00 % 207 23.2000 23.4000 33 4 84 [+]
SANOK 21,6000 11:29 47 21.60 0.00 % 833 21.5000 21.6000 853 1 11 [+]
SANTANDER 44,7850 11:37 4 46.50 -0.83 % 10000 44.4000 44.8050 10000 5 224 [+]
SANWIL 1,3000 11:18 9 0.00 0.00 % 1000 1.3050 1.3100 6452 0 0 [+]
SCANWAY 356,0000 11:42 3 359.00 -0.56 % 8 356.0000 357.0000 37 2 792 [+]
SCPFL 130,0000 11:36 40 131.80 -1.37 % 22 129.6000 130.2000 22 2 235 [+]
SECOGROUP 36,4000 09:00 116 36.40 1.68 % 230 35.0000 36.4000 521 0 5 [+]
SEKO 10,2000 11:21 25 10.20 0.99 % 630 10.2000 10.2500 1312 3 28 [+]
SELENAFM 48,6000 11:39 2 48.90 -0.61 % 59 48.6000 48.9000 89 1 27 [+]
SELVITA 31,9500 11:39 30 32.00 -0.47 % 22 31.8000 31.9500 125 6 184 [+]
SFINKS 0,4440 11:23 175 0.44 0.91 % 827 0.4340 0.4440 9130 10 4 [+]
SHOPER 39,9500 11:43 1 39.75 0.63 % 148 39.8500 40.2000 157 14 548 [+]
SILVANO 5,2800 17:00 33 0.00 0.00 % 411 5.0000 5.2800 194 0 0 [+]
SIMFABRIC 1,6020 11:39 277 1.60 -0.37 % 316 1.5600 1.6080 2268 1 2 [+]
SKARBIEC 36,2000 11:07 75 36.20 -1.90 % 90 36.1000 36.2000 45 1 21 [+]
SKYLINE 1,5000 09:42 1 0.00 0.00 % 288 1.4300 1.5000 6549 0 0 [+]
SNIEZKA 86,6000 11:37 50 86.60 0.00 % 5 85.8000 86.6000 870 0 17 [+]
SONEL 15,1000 11:43 1 15.10 0.00 % 68 14.9500 15.1000 331 0 1 [+]
SOPHARMA 8,0400 13:46 1149 0.00 0.00 % 300 7.3000 8.1000 115 0 0 [+]
SPYROSOFT 411,0000 11:01 3 426.00 -3.52 % 14 416.0000 421.0000 6 0 71 [+]
STALEXP 2,9400 11:43 200 2.99 -1.34 % 5033 2.9400 2.9500 235 61 179 [+]
STALPROD 241,0000 11:34 14 244.00 -1.23 % 6 241.0000 243.0000 10 0 19 [+]
STALPROFI 9,2800 11:42 10 9.26 1.09 % 789 9.2000 9.2800 390 6 60 [+]
STAPORKOW 4,7800 10:31 10 4.66 2.58 % 2382 4.6600 4.7800 1712 0 0 [+]
SUNEX 2,9000 11:40 100 2.83 2.84 % 304 2.9000 2.9150 55 33 95 [+]
SYGNITY 81,3000 11:31 1 81.70 0.37 % 50 81.2000 81.3000 105 8 677 [+]
SYNEKTIK 285,6000 11:43 5 284.00 0.63 % 33 285.0000 285.6000 36 5 1 283 [+]
SYNTHAVERSE 3,1600 11:25 528 3.18 0.32 % 6 3.1200 3.1600 2073 9 28 [+]
TALEX 18,3000 11:34 110 18.20 0.55 % 2 18.2000 18.3000 337 1 11 [+]
TARCZYNSKI 119,5000 11:10 30 121.50 -1.65 % 80 119.5000 121.0000 531 0 10 [+]
TATRY MOUNTAIN 87,0000 10:27 1 89.50 -2.79 % 5 82.0000 92.0000 200 0 0 [+]
TAURONPE 9,3860 11:43 2 9.70 -2.66 % 2017 9.3740 9.3860 1017 1 145 10 851 [+]
TENDERHUT 5,8400 09:27 1 5.84 0.00 % 39 5.8400 5.8600 39 0 1 [+]
TERMOREX 0,7000 16:41 22 0.00 0.00 % 790 0.6900 0.7000 478 0 0 [+]
TESGAS 1,9100 11:22 9 1.93 -1.04 % 663 1.9100 1.9300 193 0 1 [+]
TEXT 40,5800 11:43 2 41.26 -0.64 % 63 40.5800 40.6400 50 10 402 [+]
TORPOL 70,3000 11:39 10 71.00 -2.23 % 200 70.3000 70.7000 73 4 269 [+]
TOYA 9,2300 11:40 108 9.40 -2.94 % 256 9.2000 9.2100 522 107 993 [+]
TRAKCJA 4,0150 11:40 47 4.13 -1.83 % 50 4.0150 4.0500 174 37 148 [+]
TRANSPOL 17,8500 11:44 28 17.30 2.88 % 4 17.7000 17.8500 4641 20 354 [+]
TSGAMES 108,4000 11:39 3 108.00 0.28 % 49 108.0000 108.5000 180 9 955 [+]
ULMA 63,0000 09:00 1 63.00 3.28 % 130 60.0000 62.0000 52 0 0 [+]
ULTGAMES 14,5000 11:43 1 15.00 -2.68 % 1688 14.5000 15.2500 94 6 85 [+]
UNIBEP 14,9400 11:38 36 14.74 1.36 % 152 14.8000 14.9400 878 1 19 [+]
UNICREDIT 298,8000 10:15 6 298.80 -1.30 % 1000 298.3500 299.0000 7 0 2 [+]
UNIMOT 164,6000 11:41 24 163.60 0.73 % 54 164.6000 164.8000 22 3 454 [+]
URTESTE 42,5000 11:36 8 42.50 0.00 % 192 42.5000 43.5000 15 0 4 [+]
VERCOM 125,0000 11:39 4000 124.40 -0.32 % 2 124.8000 125.0000 270 19 2 320 [+]
VIGOSYS 586,0000 11:38 3 586.00 0.00 % 12 574.0000 586.0000 13 1 391 [+]
VINDEXUS 13,7500 11:27 150 13.75 0.00 % 939 13.7500 13.8500 1 1 21 [+]
VIVID 0,6310 11:25 130 0.63 -1.25 % 3300 0.6250 0.6390 570 6 4 [+]
VOTUM 51,1000 11:40 1 51.90 -1.16 % 683 51.1000 51.3000 476 6 307 [+]
VOXEL 100,8000 11:40 7 100.00 0.80 % 169 100.8000 101.4000 58 6 654 [+]
VRGSA 5,2400 11:14 319 5.24 0.38 % 198 5.2400 5.2600 3000 42 221 [+]
WARIMPEX 2,3600 11:42 8 2.28 2.61 % 540 2.2900 2.3600 1410 8 18 [+]
WASKO 8,3600 11:37 10 8.70 -3.91 % 1040 8.3200 8.3600 1176 15 129 [+]
WAWEL 776,0000 11:21 1 784.00 -1.02 % 4 774.0000 778.0000 31 0 115 [+]
WIELTON 5,5100 11:36 1 5.49 0.18 % 346 5.5100 5.5500 142 6 34 [+]
WIKANA 7,7000 09:08 10 7.40 0.00 % 39 7.5000 7.7000 1565 0 3 [+]
WIRTUALNA 58,4000 11:19 47 58.40 0.00 % 3704 58.3000 58.4000 650 4 228 [+]
WITTCHEN 15,8400 11:42 1 15.95 -0.69 % 67 15.8200 15.8400 19 12 195 [+]
WOODPCKR 2,8900 11:42 6 2.93 -1.70 % 45 2.8600 2.8900 2608 5 16 [+]
XPLUS 2,6200 10:35 5 2.62 0.00 % 199 2.5600 2.6200 570 0 0 [+]
XTB 101,4600 11:43 24 103.96 -1.86 % 78 101.3400 101.4600 27 115 11 769 [+]
XTPL 61,6000 11:43 1 61.60 0.16 % 9 61.2000 61.6000 51 2 135 [+]
YARRL 6,1000 10:50 250 6.20 0.00 % 100 6.1000 6.1800 197 4 23 [+]
ZABKA 23,1100 11:43 1 23.39 -0.94 % 180 23.1000 23.1100 2686 933 21 543 [+]
ZAMET 0,8400 10:56 884 0.84 -2.10 % 665 0.8360 0.8500 66 4 3 [+]
ZEPAK 18,4400 11:41 1 18.50 -0.54 % 704 18.3600 18.4400 9 1 25 [+]
ZREMB 10,5600 11:42 100 10.30 5.39 % 1974 10.5600 10.6800 50 109 1 152 [+]
ZUE 12,9000 11:41 420 12.95 -0.39 % 1000 12.8500 13.0000 643 2 28 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG130475.1-1.39%11:43
WIG203529.7-1.76%11:58
WIG20 Fut3481.0-1.42%11:43
WIG20USD985.4-1.56%11:43
mWIG409107.5-1.48%11:43
sWIG8030941.5-0.26%11:43
 Notowania Świat
US BlueChip49597.0-0.63%05-07
S&P500 Fut7393.5+0.41%11:48
Nikkei62713.7-0.19%8:45
DAX24504.6-0.64%11:42
Ropa WTI95.2+0.38%11:58
Złoto4710.3+0.49%11:58
 Notowania Waluty
EUR/PLN4.22960-0.04%11:58
CHF/PLN4.62013-0.10%11:58
USD/PLN3.59400-0.40%11:58
EUR/USD1.17685+0.35%11:58
GBP/USD1.36134+0.44%11:58
USD/JPY156.688-0.10%11:58
Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [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]
» Prośba o usunięcie OEX [1][OEX]
Wzrosty Spadki Staty
PHOTON 1.31 25.48%
GENOMTEC 5.23 9.19%
IMPERA 1.85 7.56%
LIBET 1.27 6.30%
MABION 7.63 5.97%
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