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 14:38 8 2.43 -1.23 % 8782 2.4000 2.4300 522 6 15 [+]
11B 154,2000 16:43 10 153.00 0.33 % 9 154.0000 154.2000 68 4 628 [+]
3RGAMES 0,6700 16:44 15522 0.66 -0.59 % 157 0.6600 0.6740 1184 65 42 [+]
4MASS 4,3450 15:50 1 4.30 3.45 % 100 4.3000 4.3450 191 53 229 [+]
ABPL 131,2000 16:44 5 133.00 -1.35 % 95 130.6000 131.2000 14 36 4 802 [+]
ACAUTOGAZ 21,7000 15:14 1 21.60 0.00 % 783 21.5000 21.7000 188 1 15 [+]
ACTION 29,9000 16:40 5 30.05 -0.33 % 1 29.8500 29.9000 3688 74 2 199 [+]
ADIUVO 0,5500 13:44 300 0.56 -1.43 % 994 0.5520 0.5660 3015 4 2 [+]
AGORA 8,3600 16:28 8558 8.40 0.00 % 20 8.3600 8.4400 250 17 139 [+]
AGROTON 5,1500 16:40 5 4.90 5.97 % 2 5.1600 5.3200 355 25 132 [+]
AIGAMES 0,8200 16:39 59 0.82 4.86 % 2249 0.8200 0.8220 920 7 6 [+]
AILLERON 17,1000 16:43 15 17.10 -0.58 % 4 17.0400 17.1000 185 6 98 [+]
AIRWAY 0,2950 15:33 3000 0.29 0.00 % 372 0.2945 0.2990 714 142 42 [+]
ALIOR 126,5500 16:44 61 123.50 2.47 % 72 126.5000 126.6000 596 219 27 499 [+]
ALLEGRO 29,7600 16:45 174 29.84 -0.25 % 601 29.7550 29.7600 910 2 433 72 175 [+]
ALTA 1,5950 13:57 55 1.60 -3.04 % 1 1.6000 1.6450 988 0 0 [+]
ALTUSTFI 2,8600 14:51 121 2.83 -1.72 % 383 2.8300 2.8600 15671 0 0 [+]
AMBRA 18,2000 16:43 6 18.44 -1.41 % 1 18.1800 18.2000 133 3 61 [+]
AMICA 51,8000 16:44 1 52.10 -0.58 % 20 51.4000 51.8000 243 18 933 [+]
AMREST 10,2200 16:43 358 10.46 -1.92 % 1007 10.2200 10.2400 1510 154 1 590 [+]
ANSWEAR 19,3200 16:38 101 19.48 0.21 % 35 19.3200 19.6000 131 3 63 [+]
APATOR 24,5000 16:38 30 24.75 -1.01 % 14 24.4500 24.5000 1370 6 153 [+]
APLISENS 18,2000 16:17 1 18.50 -1.62 % 110 18.1500 18.5000 1281 0 4 [+]
APSENERGY 4,2600 16:41 5 4.14 6.50 % 4 4.1600 4.2500 15 30 124 [+]
ARCHICOM 54,8000 16:34 5 53.40 2.24 % 369 54.4000 54.8000 221 0 17 [+]
ARCTIC 6,1400 16:43 110 6.08 0.16 % 500 6.1400 6.1500 3214 40 247 [+]
ARLEN 30,0000 16:41 181 30.35 -0.66 % 2 29.9000 30.0000 75 4 108 [+]
ARTIFEX 24,0000 16:44 45 23.50 1.48 % 638 24.0000 24.4000 164 12 292 [+]
ASBIS 68,4000 16:43 1 69.00 -0.07 % 736 68.2500 68.4000 735 200 13 742 [+]
ASMGROUP 0,2350 16:01 340 0.24 -2.49 % 7 0.2350 0.2380 101 50 12 [+]
ASSECOBS 89,8000 16:20 3 92.80 -0.88 % 9 89.8000 90.8000 3 1 123 [+]
ASSECOPOL 193,7500 16:44 24 196.40 0.68 % 145 193.7500 193.9000 524 94 18 253 [+]
ASSECOSEE 59,8000 16:44 5 59.70 0.17 % 133 59.7000 59.8000 53 5 293 [+]
ASTARTA 56,7000 16:45 18 53.00 7.59 % 18 56.7000 56.8000 120 30 1 658 [+]
ATAL 62,3000 16:45 55 61.60 2.13 % 176 62.0000 62.3000 127 6 364 [+]
ATENDE 3,3200 15:40 10 3.39 0.00 % 502 3.3100 3.3200 2151 16 52 [+]
ATLANTAPL 18,0000 16:35 207 17.55 0.00 % 812 18.0000 18.5000 200 2 31 [+]
ATMGRUPA 4,1500 16:42 2 4.22 -1.43 % 1104 4.1500 4.1900 2000 29 122 [+]
ATREM 63,8000 16:44 42 65.30 -2.30 % 639 63.6000 63.8000 351 10 629 [+]
AUTOPARTN 22,5500 16:44 73 22.35 -0.22 % 1497 22.5500 22.6000 264 109 2 447 [+]
BBIDEVNFI 5,4400 13:54 1 5.46 0.74 % 360 5.4200 5.4600 1500 2 12 [+]
BENEFIT 4 064,0000 16:45 6 4,038.00 1.60 % 37 4068.0000 4070.0000 29 8 33 141 [+]
BEST 27,7000 16:21 469 28.00 -1.07 % 150 27.5000 28.0000 376 6 159 [+]
BETACOM 5,2200 15:16 8 5.22 0.00 % 400 5.1400 5.2200 1895 0 2 [+]
BIGCHEESE 4,9200 16:32 3 5.00 -1.50 % 172 4.9300 4.9650 496 17 84 [+]
BIOCELTIX 82,7000 16:42 22 84.70 -1.78 % 231 82.7000 82.9000 10 3 281 [+]
BIOMAXIMA 11,6400 16:32 40 11.44 0.69 % 138 11.5200 11.6400 1321 2 25 [+]
BIOTON 4,1950 16:42 22 4.19 0.36 % 140 4.1500 4.1950 2696 11 47 [+]
BLOOBER 25,8000 16:39 1 26.00 -0.77 % 227 25.6500 25.8000 120 6 155 [+]
BNPPL 150,8000 16:44 13 147.20 2.86 % 125 150.6000 150.8000 79 11 1 622 [+]
BOGDANKA 24,1000 16:44 17 24.30 1.05 % 456 24.0000 24.1000 283 49 1 183 [+]
BOOMBIT 6,1200 16:33 1 6.04 -0.33 % 392 6.0600 6.1200 2248 8 50 [+]
BORYSZEW 4,9150 16:41 100 4.90 1.34 % 1625 4.8850 4.9150 2337 63 307 [+]
BOS 10,2400 16:24 1 10.22 0.39 % 1 10.1800 10.2600 302 16 167 [+]
BOWIM 7,8400 16:43 201 7.50 5.38 % 25 7.8000 7.8400 1946 40 314 [+]
BUDIMEX 663,2000 16:44 2 665.00 0.48 % 60 662.8000 663.2000 49 29 19 418 [+]
BUMECH 21,2000 16:44 275 20.98 1.92 % 500 21.1400 21.2000 1626 28 584 [+]
CAPITAL 3,3800 16:44 48 3.40 0.60 % 999 3.3400 3.3800 5563 245 830 [+]
CAPITEA 0,5620 16:28 5 0.57 -0.35 % 2005 0.5500 0.5620 5695 54 30 [+]
CAPTORTX 78,5000 16:44 20 78.00 -0.63 % 6 78.5000 79.0000 117 1 101 [+]
CASPAR 4,7800 15:34 81 4.98 -4.02 % 19 4.7800 4.9600 81 0 1 [+]
CAVATINA 13,5000 09:00 10 13.50 -0.74 % 90 13.3000 13.4500 184 0 0 [+]
CDPROJEKT 261,1000 16:44 19 261.00 0.12 % 50 261.1000 261.2000 247 137 35 621 [+]
CDRL 8,3000 15:52 18 8.25 0.61 % 700 8.3000 8.3500 2 2 13 [+]
CELTIC 1,6750 14:05 2 1.68 -0.30 % 502 1.6650 1.6800 42996 0 1 [+]
CEZ 213,8000 16:29 1 213.00 0.28 % 1 210.4000 213.8000 10 0 26 [+]
CIGAMES 3,0350 16:40 350 2.95 -0.16 % 835 3.0350 3.0450 464 148 442 [+]
CLNPHARMA 21,1500 16:34 3 21.05 -0.70 % 60 21.0000 21.1500 134 3 62 [+]
CLOUD 65,0000 16:28 60 65.40 -1.81 % 123 64.6000 66.2000 199 1 46 [+]
COALENERG 2,3200 16:35 629 2.33 0.87 % 376 2.3220 2.3460 380 122 290 [+]
COGNOR 4,9960 16:44 20 5.10 -1.46 % 1707 4.9700 4.9940 985 192 956 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 895 PKC PKC 13239 0 0 [+]
COMP 58,1000 16:40 11 58.20 0.17 % 425 58.0000 58.1000 931 4 239 [+]
COMPERIA 4,8000 09:06 62 0.00 0.00 % 450 4.6400 4.8000 1600 0 0 [+]
COMPREMUM 1,1300 16:36 500 1.11 -0.44 % 50 1.1200 1.1300 8709 63 69 [+]
CORMAY 0,5680 16:43 30 0.55 -2.07 % 13338 0.5540 0.5680 4117 31 17 [+]
CREEPYJAR 578,0000 16:40 7 600.00 -3.34 % 4 576.0000 580.0000 143 5 2 692 [+]
CREOTECH 661,0000 16:44 14 637.00 4.42 % 29 661.0000 663.0000 2 15 9 879 [+]
CYBERFLKS 177,0000 16:44 33 182.60 -0.84 % 70 176.4000 177.0000 390 18 3 151 [+]
CYFRPLSAT 16,0200 16:44 612 16.00 0.12 % 1128 16.0100 16.0250 2278 639 10 264 [+]
DADELO 69,0000 16:45 15 69.60 -1.29 % 28 68.5000 69.0000 485 6 442 [+]
DATAWALK 127,0000 16:44 1 135.00 -2.31 % 6 126.4000 127.0000 31 30 3 928 [+]
DBENERGY 9,2600 12:50 11 9.50 -2.53 % 3 9.1600 9.2800 10 0 0 [+]
DEBICA 84,9000 16:42 1 85.40 -0.47 % 304 84.7000 84.9000 215 1 63 [+]
DECORA 72,5000 16:41 8 72.70 -0.28 % 8 72.3000 72.5000 249 1 81 [+]
DEKPOL 74,6000 16:40 172 74.00 2.19 % 29 74.4000 74.8000 75 5 387 [+]
DELKO 6,1800 15:55 50 6.15 0.49 % 1725 6.1700 6.1800 124 3 21 [+]
DEVELIA 10,6800 16:44 10 10.56 1.33 % 1882 10.6400 10.6800 1062 66 701 [+]
DGA 26,9000 10:01 5 26.90 0.00 % 5 26.6000 26.9000 354 0 0 [+]
DIAG 159,1000 16:42 5 158.00 0.25 % 98 159.1000 159.4000 136 55 8 740 [+]
DIGITANET 199,6000 16:43 2 199.80 -0.10 % 41 199.2000 199.6000 45 7 1 420 [+]
DINOPL 29,6100 16:45 233 30.60 -2.57 % 1359 29.6100 29.6200 1498 3 267 97 123 [+]
DMGROUP 2,3000 15:07 1 2.33 -1.29 % 2 2.1700 2.2000 4 11 25 [+]
DOMDEV 257,5000 16:40 10 264.50 -0.96 % 21 257.5000 258.5000 32 6 1 619 [+]
DRAGOENT 18,1000 15:45 2 18.35 -3.98 % 48 18.1000 18.5000 49 1 16 [+]
ECHO 4,8700 16:31 469 4.96 0.41 % 352 4.8400 4.8750 971 15 73 [+]
EDINVEST 8,2600 16:38 8 8.56 -3.50 % 437 8.2200 8.2600 992 3 28 [+]
ELEKTROTI 59,9500 16:44 30 61.20 -1.96 % 83 59.9000 60.7000 572 23 1 367 [+]
ELKOP 1,6700 13:04 1 1.57 1.52 % 400 1.5700 1.6650 2 5 9 [+]
ENEA 21,6600 16:44 36 21.22 2.17 % 103 21.6600 21.7000 1053 219 4 719 [+]
ENELMED 18,7000 11:53 286 19.50 -2.60 % 10 18.8000 19.0000 5 1 11 [+]
ENERGA 18,7800 16:27 26 18.84 -0.32 % 762 18.7000 18.7800 179 6 105 [+]
ENERGOINS 2,2500 13:53 494 2.26 2.27 % 100 2.2100 2.2300 97 6 13 [+]
ENTER 51,6000 16:45 20 52.90 -2.27 % 97 51.6000 52.0000 316 7 372 [+]
EQUNICO 1,1400 16:25 168 1.12 2.70 % 4250 1.1250 1.1400 1000 12 14 [+]
ERBUD 27,0000 16:02 6 26.85 0.56 % 398 27.0000 27.4500 164 7 199 [+]
ERG 41,8000 17:00 2 0.00 0.00 % 190 40.0000 41.8000 17 0 0 [+]
ESOTIQ 32,2000 16:05 1 32.80 -2.13 % 95 31.8000 32.2000 56 4 122 [+]
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 210940 0 0 [+]
EUROCASH 5,4650 16:45 15 5.50 -1.00 % 3168 5.4650 5.4700 599 201 1 090 [+]
EUROHOLD 3,9200 15:48 10 3.86 0.00 % 54 3.8600 3.9200 2813 0 1 [+]
EUROTEL 23,6000 16:20 150 24.00 -1.67 % 120 23.6000 23.9000 101 2 41 [+]
FABRITY 24,8000 16:43 1 25.00 -0.40 % 122 24.8000 24.9000 9988 1 18 [+]
FASING 15,0000 16:26 4 14.90 0.67 % 711 14.5000 15.0000 500 0 6 [+]
FEERUM 14,6500 11:43 10 14.95 0.00 % 109 13.7000 14.6500 500 0 0 [+]
FERRO 28,8000 16:44 5 29.00 -0.69 % 427 28.5000 28.8000 470 5 143 [+]
FON 1,6700 14:56 13 1.60 4.38 % 10000 1.5700 1.6600 4074 6 10 [+]
FORTE 20,0000 16:30 30 19.90 0.25 % 446 19.9000 20.0000 472 2 41 [+]
GAMEOPS 13,5500 16:41 16 13.40 1.88 % 298 13.3000 13.5500 128 1 15 [+]
GAMFACTOR 4,9800 16:01 580 5.09 -0.40 % 400 4.9350 4.9800 60 2 8 [+]
GENOMTEC 5,3500 16:44 250 5.37 -4.46 % 1250 5.3500 5.4200 746 83 443 [+]
GETIN 0,4915 16:31 4000 0.50 -1.31 % 40 0.4920 0.5000 3607 169 83 [+]
GPW 82,2500 16:44 7 83.40 -0.96 % 3 82.2000 82.2500 193 132 10 937 [+]
GREENX 2,2880 16:42 129 2.32 -0.95 % 2068 2.2880 2.2960 814 316 726 [+]
GRODNO 17,6500 16:42 43 18.00 -3.55 % 385 17.6500 17.8500 300 54 970 [+]
GRUPAAZOTY 19,5400 16:44 81 19.65 0.21 % 283 19.5400 19.5700 683 392 7 573 [+]
GRUPRACUJ 44,2500 16:43 79 45.35 -1.23 % 333 44.1500 44.3000 171 156 6 926 [+]
GTC 2,6900 16:01 10 2.61 2.28 % 5 2.5900 2.6900 1522 2 6 [+]
HANDLOWY 115,0000 16:45 20 115.80 -0.69 % 161 115.0000 115.4000 258 26 2 944 [+]
HARPER 5,1600 15:55 3 5.42 -4.80 % 1 5.1600 5.1800 2629 8 41 [+]
HELIO 54,6000 15:47 11 56.80 -4.21 % 150 54.4000 56.0000 8 1 48 [+]
HERCULES 1,4800 16:43 1498 1.48 1.37 % 3202 1.4800 1.5200 3578 40 60 [+]
HUUUGE 22,3000 16:37 7 21.70 1.59 % 99 22.1500 22.3000 2369 5 116 [+]
HYDROTOR 14,2000 15:08 1 15.00 -0.35 % 500 14.0000 14.2000 529 1 16 [+]
IBSM 74,4000 09:00 2 74.40 1.92 % 20 70.0000 71.0000 10 0 0 [+]
IDMSAPL 0,4980 14:09 7 0.50 0.00 % 1000 0.4540 0.4980 2324 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4399 0 0 [+]
IFIRMA 27,5500 16:43 3 28.00 -1.61 % 101 27.2500 27.5500 179 4 117 [+]
IFSA 0,1240 14:52 2300 0.12 1.64 % 20200 0.1210 0.1240 2800 55 7 [+]
IMCOMPANY 38,5000 16:28 44 37.35 3.36 % 5 37.8500 38.5000 1829 7 255 [+]
IMMOBILE 5,1400 16:42 166 5.22 1.18 % 1370 5.1200 5.2400 1050 14 74 [+]
IMPERA 1,7800 16:22 121 1.80 -1.11 % 4929 1.7000 1.7800 4419 25 42 [+]
IMS 2,0000 16:40 1915 2.01 0.00 % 314 1.9840 2.0000 5722 15 29 [+]
INC SA 1,6600 16:42 300 1.77 -5.95 % 21 1.6600 1.7000 283 5 8 [+]
INGBSK 394,0000 16:44 3 391.00 0.77 % 68 394.4000 395.0000 178 12 4 749 [+]
INPRO 7,8000 15:51 13 7.65 2.63 % 1410 7.6500 7.8000 3347 0 2 [+]
INSTALKRK 37,6000 15:58 70 38.00 -0.79 % 348 37.5000 37.6000 73 0 16 [+]
INTERBUD 1,9000 15:21 50 1.95 -2.31 % 1000 1.7800 1.9000 50 1 2 [+]
INTERCARS 772,0000 16:42 1 768.00 0.39 % 22 767.0000 771.0000 9 3 2 112 [+]
INTERSPPL 0,3930 13:22 22 0.39 0.90 % 35 0.3900 0.3925 78 2 1 [+]
INTROL 7,4200 16:43 200 7.48 -2.88 % 216 7.3800 7.4600 267 1 11 [+]
IPOPEMA 6,9800 16:28 25 6.80 2.65 % 2753 6.9400 6.9800 33062 7 47 [+]
IZOLACJA 3,8600 14:16 2 3.84 0.52 % 3 3.7500 3.8600 298 2 6 [+]
IZOSTAL 3,1100 16:36 151 3.13 -0.64 % 520 3.1000 3.1200 718 9 27 [+]
JRHOLDING 4,8900 16:35 200 4.71 1.45 % 1118 4.7300 4.8900 1500 15 71 [+]
JSW 28,6000 16:45 12 28.50 0.74 % 1195 28.5600 28.6000 290 206 5 922 [+]
JWWINVEST 2,9600 12:47 20 2.90 0.34 % 9 2.9100 2.9700 50 3 9 [+]
KCI 0,9360 16:09 6 0.93 -1.06 % 9095 0.9120 0.9380 9287 31 28 [+]
KERNEL 19,8200 16:30 222 19.80 0.61 % 15 19.7600 19.8400 100 34 677 [+]
KETY 1 135,0000 16:44 3 1,137.00 0.00 % 57 1133.0000 1135.0000 64 6 6 246 [+]
KGHM 355,5000 16:45 25 337.00 4.98 % 47 355.4000 355.5000 133 807 279 791 [+]
KGL 10,4000 15:42 1 10.40 0.00 % 140 10.1000 10.4000 195 0 0 [+]
KINOPOL 20,0000 16:36 67 20.00 0.50 % 807 19.9000 20.0000 233 3 51 [+]
KOGENERA 83,3000 16:39 10 80.80 3.35 % 51 83.3000 83.6000 59 18 1 494 [+]
KOMPAP 19,2000 16:31 2 19.20 0.00 % 68 18.9000 19.2000 398 0 7 [+]
KOMPUTRON 5,8000 16:41 81 6.00 -3.33 % 50 5.7900 5.8000 669 1 5 [+]
KPPD 18,6000 09:58 39 19.50 -4.62 % 135 18.7000 19.5000 390 0 3 [+]
KRAKCHEM 0,3340 16:33 1000 0.33 -0.89 % 1274 0.3260 0.3340 1900 14 4 [+]
KRKA 1 058,0000 16:37 1 1,058.00 0.95 % 4 1058.0000 1070.0000 24 0 90 [+]
KRUK 428,7000 16:44 8 436.00 -0.76 % 63 428.6000 428.8000 30 57 24 527 [+]
KRVITAMIN 12,7500 15:16 2 12.75 -0.39 % 238 12.3000 12.7500 91 0 0 [+]
KSGAGRO 3,8700 16:22 129 3.92 3.20 % 426 3.8650 3.8900 291 20 78 [+]
LARQ 2,0100 14:18 300 2.08 0.50 % 8500 2.0000 2.0500 200 1 2 [+]
LENA 2,2400 15:53 601 2.29 -1.32 % 399 2.2400 2.2800 971 6 14 [+]
LENTEX 7,1400 15:00 1 6.94 -0.56 % 161 6.9400 7.1200 290 0 0 [+]
LESS 0,2270 14:38 50 0.24 -5.02 % 50 0.2300 0.2380 50 16 4 [+]
LIBET 1,2300 16:35 5 1.24 -2.77 % 1099 1.2300 1.2700 1 24 30 [+]
LOKUM 23,3000 15:06 2 23.40 -0.43 % 51 22.7000 23.3000 33 0 1 [+]
LPP 20 600,0000 16:44 1 20,900.00 -1.06 % 6 20580.0000 20600.0000 6 3 60 721 [+]
LSISOFT 47,5000 16:37 1 46.50 -1.04 % 34 46.1000 47.5000 739 1 24 [+]
LUBAWA 9,0600 16:44 30 9.24 -0.60 % 1202 9.0450 9.0550 385 394 3 533 [+]
MABION 7,7900 16:34 87 7.66 2.77 % 1067 7.7200 7.7900 1298 19 147 [+]
MAKARONPL 21,3500 16:43 1 21.60 -0.70 % 9 21.3500 21.4500 156 2 48 [+]
MANGATA 71,0000 16:21 6 71.00 -1.11 % 139 71.0000 71.8000 250 1 63 [+]
MARVIPOL 11,4000 16:44 1000 11.50 0.44 % 1083 11.3000 11.4000 1000 88 1 011 [+]
MAXCOM 6,4800 15:36 10 6.34 -3.28 % 240 6.3000 6.4800 802 0 1 [+]
MBANK 1 175,5000 16:45 1 1,142.00 2.35 % 9 1175.0000 1176.0000 74 14 16 753 [+]
MBWS 11,2000 11:03 20 11.20 0.00 % 700 11.2000 11.7500 700 0 0 [+]
MCI 28,2000 14:47 300 28.50 -1.05 % 356 28.2000 28.4000 1000 0 12 [+]
MDIENERGIA 0,9920 16:01 1998 1.04 -4.15 % 1352 0.9920 0.9960 3900 9 9 [+]
MEDICALG 29,5000 16:44 2 28.10 10.28 % 21 29.4500 29.5000 1202 359 10 584 [+]
MEDINICE 72,5000 16:44 90 71.50 3.28 % 46 72.5000 73.6000 307 30 2 196 [+]
MENNICA 43,9000 16:41 34 44.10 -1.35 % 35 43.6000 43.9000 29 4 175 [+]
MERCATOR 60,4000 16:44 30 60.20 1.51 % 30 60.4000 61.0000 360 48 2 950 [+]
MERCOR 14,4000 16:19 119 13.80 4.35 % 10 14.2500 14.4000 10 3 44 [+]
MEXPOLSKA 3,8000 16:20 300 3.89 -2.31 % 571 3.8000 3.8500 1871 4 16 [+]
MFO 34,0000 16:07 71 33.50 2.41 % 497 34.1000 35.0000 163 6 213 [+]
MILKILAND 1,7400 16:41 12 1.74 0.00 % 2888 1.7400 1.7900 1070 205 368 [+]
MILLENNIUM 18,1800 16:44 1 18.05 0.72 % 340 18.1800 18.1900 962 247 4 494 [+]
MIRACULUM 0,6000 16:33 47 0.61 -1.64 % 2953 0.6000 0.6140 445 14 8 [+]
MIRBUD 10,9500 16:44 5 11.09 -1.26 % 1943 10.9100 10.9500 2001 213 2 340 [+]
MLPGROUP 101,5000 16:43 158 99.40 2.11 % 8 101.5000 103.0000 900 1 67 [+]
MLSYSTEM 15,4000 16:34 100 15.58 -0.65 % 15 15.3800 15.5600 127 4 55 [+]
MOBRUK 347,0000 16:44 10 360.00 -2.80 % 40 346.5000 347.5000 60 3 946 [+]
MODIVO 76,2200 16:45 37 77.80 -2.03 % 193 76.2200 76.2400 23 245 18 744 [+]
MOJ 1,7000 12:36 57 1.60 6.25 % 5290 1.6000 1.7000 4543 2 3 [+]
MOL 49,5000 16:25 4 49.78 0.00 % 4 49.3000 49.5000 1031 102 5 053 [+]
MOLECURE 5,5000 16:44 9 5.21 -1.79 % 157 5.4000 5.5000 291 35 190 [+]
MONNARI 6,0200 14:29 1745 5.88 2.73 % 300 6.0400 6.1600 463 15 88 [+]
MOSTALPLC 12,9500 16:32 90 13.20 -1.15 % 30 12.9500 13.1000 1354 1 14 [+]
MOSTALWAR 4,6000 16:36 93 4.56 -3.77 % 1165 4.5400 4.6100 105 24 110 [+]
MOSTALZAB 6,5000 16:42 300 6.50 0.15 % 400 6.4500 6.5000 4076 38 247 [+]
MOVIEGAMES 8,4100 16:38 2 8.50 -3.56 % 40 8.2500 8.4100 28 7 59 [+]
MURAPOL 41,7000 16:22 6 41.00 1.71 % 121 41.6500 41.7000 345 11 441 [+]
MUZA 8,8500 15:50 348 9.00 -2.21 % 152 8.8500 9.0500 495 2 16 [+]
MWTRADE 3,0800 12:41 6 3.08 6.21 % 100 2.9400 3.0800 138 0 1 [+]
NANOGROUP 2,4750 15:47 405 2.49 -0.40 % 30 2.4600 2.4800 4580 289 696 [+]
NEPTIS 14,9000 15:12 12 15.10 -1.32 % 294 15.0000 15.1000 674 0 5 [+]
NEUCA 707,0000 16:44 12 720.00 -0.84 % 6 704.0000 710.0000 18 1 853 [+]
NEWAG 107,8000 16:44 9 109.00 -1.10 % 2 107.8000 108.0000 14 13 1 356 [+]
NEXITY 1,1000 11:58 100 1.08 1.85 % 432 1.0800 1.1100 500 0 0 [+]
NOCTILUCA 100,0000 16:32 3 102.00 -0.60 % 17 100.0000 100.2000 100 3 272 [+]
NOVAVISGR 0,6960 13:16 44 0.68 3.11 % 67 0.6750 0.6940 3400 34 23 [+]
NOVITA 99,8000 16:33 2 102.00 -2.16 % 4 99.8000 100.0000 106 0 14 [+]
NTCAPITAL 0,6180 15:22 72 0.61 0.98 % 500 0.5900 0.6180 4928 7 4 [+]
NTTSYSTEM 11,4000 16:14 45 11.40 0.00 % 1020 11.4000 11.6000 703 3 37 [+]
ODLEWNIE 20,6000 16:38 4 21.00 4.04 % 95 20.4000 20.6000 1880 48 987 [+]
ONDE 9,0600 16:40 100 9.05 -0.66 % 321 9.0000 9.0900 328 11 101 [+]
ONEMORE 2,7100 16:41 43 2.82 -3.90 % 3105 2.6900 2.7000 900 142 389 [+]
ONESANO 0,6960 14:59 60 0.68 -0.29 % 61 0.6780 0.6980 3079 1 0 [+]
OPONEOPL 84,5000 16:40 25 84.90 -0.71 % 10 84.4000 84.5000 195 3 268 [+]
OPTEAM 7,5000 16:10 530 6.00 25.00 % 2274 PKC PKC 668 96 672 [+]
ORANGEPL 15,4100 16:44 455 15.27 0.98 % 2626 15.3800 15.4100 863 955 14 654 [+]
ORCOGROUP 4,4800 15:27 15 0.00 0.00 % 420 3.4600 4.4800 267 0 0 [+]
OTLOG 12,9400 15:05 39 13.22 -2.12 % 70 12.9600 13.2800 2 1 12 [+]
OTMUCHOW 5,6600 09:22 11 5.66 0.00 % 370 5.5400 5.6600 1326 0 0 [+]
PANOVA 16,2000 15:22 1 16.55 -0.61 % 95 16.2000 16.5500 58 1 15 [+]
PASSUS 120,0000 16:44 2 122.00 -2.44 % 235 118.8000 120.0000 15 11 1 340 [+]
PATENTUS 2,9000 13:48 1 2.96 -2.03 % 10 2.8700 2.9000 667 15 43 [+]
PCCEXOL 2,0000 16:39 450 2.00 0.00 % 1000 1.9900 2.0100 1448 61 122 [+]
PCCROKITA 68,2000 16:39 34 70.00 -1.87 % 66 68.2000 69.0000 50 3 183 [+]
PCFGROUP 3,6450 16:34 6 3.69 -0.68 % 814 3.6450 3.6800 1124 3 12 [+]
PEKABEX 8,9400 16:43 63 9.16 -0.67 % 250 8.8900 8.9400 115 30 266 [+]
PEKAO 234,0000 16:44 36 233.00 1.30 % 236 234.0000 234.1000 882 350 81 662 [+]
PEPCO 31,7200 16:44 15 31.79 -0.22 % 1077 31.7200 31.7400 716 531 16 804 [+]
PEPEES 0,8700 09:01 2 0.87 0.23 % 58 0.8400 0.8700 4476 0 0 [+]
PGE 10,8950 16:44 366 10.56 3.37 % 1612 10.8950 10.9100 10730 1 564 16 851 [+]
PGFGROUP 0,5830 16:43 125 0.56 4.86 % 5000 0.5700 0.5800 915 100 57 [+]
PHARMENA 3,4100 16:35 25 3.32 -0.87 % 4 3.3200 3.4100 301 2 5 [+]
PHN 9,5000 14:38 84 9.58 -0.84 % 741 9.5000 9.5800 796 0 2 [+]
PHOTON 1,2000 16:40 3 1.39 -11.76 % 1 1.2150 1.2200 700 250 311 [+]
PKNORLEN 144,0800 16:45 480 141.00 2.69 % 258 144.0600 144.0800 265 1 123 161 368 [+]
PKOBP 96,3100 16:45 74 95.21 1.75 % 559 96.3100 96.3200 764 1 095 105 148 [+]
PKPCARGO 15,1700 16:44 7 14.56 4.26 % 932 15.1700 15.2500 450 260 3 909 [+]
PLAYWAY 242,0000 16:42 8 247.00 -3.01 % 27 242.0000 243.0000 38 2 556 [+]
PLAZACNTR 1,6000 16:44 1068 1.57 3.36 % 511 1.5520 1.6000 2 18 28 [+]
POINTGROUP 2,0400 09:00 2 2.04 -0.49 % 2 2.0200 2.0900 50 0 0 [+]
POLENERGIA 49,8500 16:23 240 50.20 -0.10 % 505 49.8000 50.4000 443 3 150 [+]
POLICE 7,6600 16:30 60 7.68 -0.52 % 10 7.5600 7.6600 230 2 14 [+]
POLIMEXMS 8,3250 16:44 467 8.30 0.30 % 8682 8.3250 8.3450 6899 322 2 683 [+]
POLTREG 17,3000 16:32 2 17.40 -0.57 % 61 17.2000 17.4000 347 5 86 [+]
POLWAX 0,9700 15:51 1000 1.00 -2.61 % 2000 0.9660 0.9940 3541 23 22 [+]
PRAGMAINK 3,1800 16:03 320 3.14 2.58 % 2375 3.1800 3.3000 189 4 13 [+]
PROCHEM 24,9000 12:43 47 25.00 2.05 % 317 23.9000 24.9000 353 0 2 [+]
PROJPRZEM 17,8500 12:55 20 17.80 0.56 % 117 17.4000 17.8000 180 1 19 [+]
PROTEKTOR 1,3600 16:44 1000 1.42 -2.86 % 64952 1.3600 1.3660 1000 300 400 [+]
PTWP 132,0000 16:08 1 139.00 -2.94 % 4 133.5000 137.5000 84 0 30 [+]
PULAWY 45,8000 16:32 11 46.40 -1.29 % 10 45.5000 45.8000 61 1 35 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 4111 PKC PKC 45220 0 0 [+]
PZU 64,2000 16:45 23 63.50 1.55 % 1702 64.1600 64.2000 2320 892 57 088 [+]
QNATECHNO 44,2000 16:37 1 45.30 -2.43 % 100 44.3000 44.8000 39 2 72 [+]
QUERCUS 12,1000 15:39 185 12.16 0.00 % 263 11.9400 12.0800 167 15 181 [+]
RAFAMET 59,6000 16:40 82 59.20 -2.30 % 53 59.6000 61.8000 20 2 139 [+]
RAINBOW 137,1000 16:42 27 136.50 -0.65 % 178 137.0000 137.5000 209 13 1 721 [+]
RANKPROGR 3,9300 09:56 15 3.94 0.77 % 10 3.8500 3.9050 74 0 0 [+]
RAWLPLUG 14,6500 13:24 13 14.65 0.00 % 1 14.3500 14.6000 300 3 49 [+]
RELPOL 5,4400 16:44 12 5.46 -0.37 % 4 5.3200 5.4400 18 10 53 [+]
REMAK 10,3000 13:24 100 10.40 -0.96 % 296 10.0000 10.3000 163 3 26 [+]
RENDER 76,0000 16:35 1 76.00 0.00 % 16 76.0000 77.4000 2 0 8 [+]
ROPCZYCE 22,1000 16:23 57 22.30 -1.78 % 68 22.2000 22.4000 26 0 2 [+]
RYVU 23,1500 16:44 100 23.50 -0.22 % 1802 23.0500 23.3000 675 13 310 [+]
SANOK 21,7000 15:44 3 21.70 0.46 % 283 21.5000 21.7000 237 0 10 [+]
SANTANDER 44,2650 16:07 137 46.50 0.73 % 10000 43.7000 44.3500 10000 1 62 [+]
SANWIL 1,3100 16:01 396 1.31 1.55 % 604 1.3100 1.3400 10693 24 32 [+]
SCANWAY 343,0000 16:44 8 356.00 -2.00 % 65 343.0000 344.0000 148 9 3 141 [+]
SCPFL 113,0000 16:44 5 120.00 -6.61 % 105 112.8000 113.0000 473 36 4 088 [+]
SECOGROUP 35,6000 15:18 3 36.60 -2.20 % 97 35.6000 36.0000 301 0 17 [+]
SEKO 10,1500 16:42 274 10.35 -1.46 % 3230 10.1000 10.1500 297 3 29 [+]
SELENAFM 49,9000 16:39 12 48.50 2.89 % 170 49.5000 49.9000 48 15 729 [+]
SELVITA 31,8500 16:40 4 31.60 0.79 % 759 31.6000 31.8500 304 11 355 [+]
SFINKS 0,4450 15:54 179 0.44 0.23 % 153 0.4400 0.4450 7888 24 11 [+]
SHOPER 39,9500 16:44 2 40.00 0.88 % 246 39.6000 39.9500 51 8 309 [+]
SILVANO 5,2800 09:39 9 5.28 0.00 % 1000 5.0800 5.1200 333 0 0 [+]
SIMFABRIC 1,5400 15:30 9 1.54 -4.11 % 971 1.5460 1.6060 303 0 0 [+]
SKARBIEC 35,6000 16:23 109 36.50 -2.73 % 61 35.6000 36.3000 113 3 124 [+]
SKYLINE 1,5000 09:42 1 0.00 0.00 % 288 1.4300 1.5000 6549 0 0 [+]
SNIEZKA 86,4000 16:13 1 86.60 -0.23 % 2 86.2000 86.4000 205 0 29 [+]
SONEL 15,1000 16:00 40 15.00 0.00 % 10 14.9500 15.0500 20 0 6 [+]
SOPHARMA 7,8400 16:41 5 8.20 -2.49 % 200 7.4600 7.9600 529 7 50 [+]
SPYROSOFT 418,0000 16:34 1 416.00 0.48 % 13 416.0000 418.0000 847 0 80 [+]
STALEXP 2,9500 16:43 338 2.95 0.00 % 2547 2.9350 2.9500 1794 145 428 [+]
STALPROD 249,0000 16:41 1 243.00 2.05 % 117 247.0000 249.0000 11 1 162 [+]
STALPROFI 9,4400 16:29 52 9.44 1.51 % 84 9.3600 9.4400 618 10 98 [+]
STAPORKOW 4,7600 15:19 114 4.74 0.42 % 100 4.6400 4.7400 250 11 52 [+]
SUNEX 2,8650 16:37 50 2.86 0.70 % 1 2.8400 2.8650 49 13 36 [+]
SYGNITY 79,4000 16:42 1 82.20 -1.98 % 14 78.4000 79.3000 48 5 435 [+]
SYNEKTIK 285,4000 16:44 2 289.20 0.99 % 116 285.0000 285.4000 33 12 3 318 [+]
SYNTHAVERSE 3,1350 15:47 700 3.18 -1.42 % 697 3.1300 3.1350 2000 24 75 [+]
TALEX 18,5000 14:36 3 18.80 3.35 % 50 18.0000 18.5000 669 0 3 [+]
TARCZYNSKI 120,5000 15:45 4 122.00 -1.23 % 20 119.5000 120.5000 11 0 38 [+]
TATRY MOUNTAIN 87,5000 15:46 2 92.00 0.57 % 2 83.5000 91.5000 50 0 1 [+]
TAURONPE 9,6380 16:45 31 9.50 1.45 % 810 9.6380 9.6400 2106 2 313 22 193 [+]
TENDERHUT 5,8600 12:04 4 5.84 0.34 % 1 5.8400 5.8600 1 0 0 [+]
TERMOREX 0,7050 14:26 100 0.70 0.71 % 1578 0.6900 0.7050 2987 1 1 [+]
TESGAS 1,9650 09:06 300 1.97 1.55 % 777 1.9200 1.9550 4576 1 3 [+]
TEXT 40,6200 16:43 22 40.18 1.30 % 45 40.5400 40.6600 106 26 1 082 [+]
TORPOL 71,2000 16:42 7 72.00 -1.11 % 31 71.0000 71.2000 147 12 891 [+]
TOYA 9,0100 16:44 204 9.14 -0.55 % 201 9.0100 9.0700 838 39 353 [+]
TRAKCJA 4,0800 16:44 300 4.00 1.75 % 201 4.0550 4.0800 120 96 390 [+]
TRANSPOL 17,9500 16:41 320 17.90 1.13 % 7 17.9500 18.0000 53 15 273 [+]
TSGAMES 108,8000 16:45 3 108.30 1.40 % 3 108.8000 108.9000 249 35 3 801 [+]
ULMA 63,0000 09:02 1 63.00 0.00 % 30 59.0000 62.0000 31 0 0 [+]
ULTGAMES 14,5500 16:39 10 15.15 -3.00 % 29 14.5500 14.7000 345 4 60 [+]
UNIBEP 14,8000 16:16 30 14.92 -0.80 % 160 14.7600 14.8000 882 13 190 [+]
UNICREDIT 298,1500 15:43 35 295.00 0.47 % 1000 298.3500 300.7500 814 0 19 [+]
UNIMOT 168,8000 16:43 51 167.00 1.20 % 55 168.4000 169.0000 126 4 608 [+]
URTESTE 43,5000 16:33 1 43.00 0.00 % 5 42.6000 43.5000 12 0 2 [+]
VERCOM 122,0000 16:39 1 122.40 -0.49 % 53 121.6000 122.0000 120 6 786 [+]
VIGOSYS 534,0000 16:40 138 560.00 -4.64 % 1 540.0000 542.0000 4 1 812 [+]
VINDEXUS 14,0000 16:44 1 14.00 -0.71 % 878 13.9000 14.0000 999 5 76 [+]
VIVID 0,6400 16:14 1000 0.63 0.16 % 4906 0.6290 0.6390 1150 16 10 [+]
VOTUM 52,0000 16:44 10 52.30 1.56 % 2133 51.8000 52.0000 437 25 1 275 [+]
VOXEL 98,7000 16:44 2 101.60 -2.08 % 2 98.2000 98.7000 77 6 598 [+]
VRGSA 5,2800 16:41 40 5.26 0.38 % 4898 5.2600 5.2800 51622 99 521 [+]
WARIMPEX 2,4000 16:36 4 2.36 -1.64 % 1000 2.3500 2.4000 1095 14 33 [+]
WASKO 8,5000 16:43 48 8.50 0.47 % 630 8.3400 8.4600 500 38 317 [+]
WAWEL 776,0000 16:07 1 792.00 -0.26 % 1 778.0000 792.0000 3 0 28 [+]
WIELTON 5,6400 16:42 10 5.69 1.08 % 700 5.6200 5.6400 24 42 237 [+]
WIKANA 7,7000 09:54 6 7.40 0.00 % 1 7.5000 7.7000 3649 0 0 [+]
WIRTUALNA 58,3000 16:42 1000 58.40 -0.17 % 36110 58.3000 58.4000 818 14 811 [+]
WITTCHEN 16,0500 16:34 5 15.81 0.94 % 1 15.8900 16.0500 16 25 393 [+]
WOODPCKR 2,7500 16:16 50 2.92 -4.18 % 25 2.7600 2.8300 5 10 29 [+]
XPLUS 2,5700 16:32 96 2.65 -1.91 % 301 2.5700 2.5800 1327 10 26 [+]
XTB 107,1400 16:44 12 102.00 6.59 % 161 107.1400 107.1600 160 593 62 067 [+]
XTPL 60,9000 16:35 120 61.00 -0.16 % 144 60.9000 61.0000 620 3 186 [+]
YARRL 5,8000 10:17 2 5.78 -1.69 % 161 5.7800 5.8000 395 1 6 [+]
ZABKA 22,9500 16:44 360 23.21 -0.13 % 360 22.9500 22.9600 7919 3 932 89 808 [+]
ZAMET 0,8900 16:28 216 0.84 3.49 % 3050 0.8700 0.8880 2100 73 64 [+]
ZEPAK 18,3200 16:31 57 18.48 -1.29 % 279 18.3000 18.4600 12 6 113 [+]
ZREMB 10,6800 16:42 51 11.10 -0.93 % 895 10.6800 10.7800 256 78 823 [+]
ZUE 13,1000 16:43 302 12.75 3.15 % 140 12.8500 13.1000 2998 12 149 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131990.9+1.36%16:44
WIG203590.7+1.55%16:59
WIG20 Fut3534.0+1.67%16:44
WIG20USD998.5+1.57%16:44
mWIG409158.9+1.00%16:44
sWIG8030990.1+0.27%16:44
 Notowania Świat
US LargeCap7418.3+0.26%16:59
Nasdaq10029286.5+0.18%16:58
Nikkei62417.9-0.47%8:45
DAX24290.8-0.20%16:44
Ropa WTI97.7+2.39%16:59
Złoto4725.4+0.03%16:59
 Notowania Waluty
EUR/PLN4.23923+0.03%16:59
CHF/PLN4.63016-0.01%16:59
USD/PLN3.59870+0.03%16:59
EUR/USD1.17799-0.00%16:59
GBP/USD1.36379+0.07%16:59
USD/JPY157.007+0.18%16:59
Forum
» Prośba o usunięcie QRT [0][QRT]
» 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]
Wzrosty Spadki Staty
OPTEAM 7.50 25.00%
MEDICALG 29.50 10.28%
ASTARTA 56.70 7.59%
XTB 107.14 6.59%
APSENERGY 4.26 6.50%
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