Załóż konto | Przypomnij hasło
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,3900 17:00 16.284 2.33 1.70 % 1440 2.3300 2.3900 1947 16 38 [+]
11B 127,5000 17:01 3.92 129.10 -1.24 % 32 127.4000 127.5000 16 4 503 [+]
3RGAMES 0,7000 16:48 26.269 0.70 1.74 % 15777 0.6900 0.7000 103210 26 18 [+]
4MASS 5,3500 15:51 13.43 5.30 0.94 % 1088 5.3100 5.3500 3299 13 72 [+]
ABPL 147,6000 17:00 5.025 146.40 0.41 % 197 146.2000 146.8000 171 5 742 [+]
ACAUTOGAZ 19,3000 16:25 1.125 19.30 0.00 % 51 19.0500 19.3000 257 1 22 [+]
ACTION 43,9000 17:00 7.322 43.25 2.09 % 20 44.7500 43.9000 213 7 319 [+]
ADIUVO 0,6840 17:00 297.807 0.77 -16.18 % 1300 0.6720 0.6840 603 298 208 [+]
AGORA 10,2000 17:00 39.936 10.20 -0.49 % 200 10.1500 10.2000 6743 40 408 [+]
AGROTON 4,2800 17:00 2.936 4.27 -0.47 % 64 4.2950 4.2700 37 3 12 [+]
AIGAMES 0,7820 16:23 0.596 0.78 -0.26 % 100 0.7540 0.7800 174 1 0 [+]
AILLERON 15,0800 16:49 2.48 15.18 -0.53 % 7 15.1800 15.2000 489 2 38 [+]
AIRWAY 0,2630 17:00 194.711 0.28 -4.54 % 1021 0.2630 0.2660 8023 195 51 [+]
ALIOR 132,1500 17:01 223.762 132.50 0.11 % 3 132.1500 132.2000 2 224 29 428 [+]
ALLEGRO 45,1500 17:04 4457.161 46.10 -2.09 % 1754 45.1450 45.1500 109829 4 457 201 928 [+]
ALTA 1,6600 10:44 5.206 1.68 -1.19 % 798 1.6600 1.7000 1020 5 9 [+]
ALTUSTFI 3,5600 16:27 0.321 3.56 0.00 % 300 3.4600 3.5600 91 0 1 [+]
AMBRA 18,4000 17:00 7.314 18.34 0.88 % 500 18.3400 18.4000 887 7 134 [+]
AMICA 46,5000 17:00 2.17 47.10 -0.96 % 1 46.5500 45.4500 9 2 102 [+]
AMREST 9,9900 17:00 48.187 10.06 -0.70 % 252 9.9900 10.1000 45 48 485 [+]
ANSWEAR 20,3000 17:00 11.491 20.20 -0.98 % 253 20.1500 20.3000 19 11 232 [+]
APATOR 24,5000 17:00 9.065 24.50 0.00 % 1 24.5500 24.7000 1484 9 223 [+]
APLISENS 20,5000 17:00 0.048 20.50 0.00 % 421 20.4000 20.5000 33 0 1 [+]
APSENERGY 4,6400 17:00 47.907 4.95 -6.45 % 775 4.6400 4.6400 900 48 227 [+]
ARCHICOM 49,8000 17:00 1.02 49.90 -0.20 % 198 49.5000 49.8000 81 1 50 [+]
ARCTIC 6,2000 17:00 8.371 6.21 0.16 % 10 6.3300 6.2000 821 8 52 [+]
ARLEN 24,4000 16:39 0.935 23.80 2.52 % 185 24.1000 24.4500 20 1 23 [+]
ARTIFEX 21,6500 16:45 13.959 21.80 -1.14 % 58 21.6500 21.7500 109 14 303 [+]
ASBIS 152,7000 17:00 205.344 149.50 2.69 % 58 152.6000 152.7000 1701 205 30 974 [+]
ASMGROUP 0,1650 17:00 187.695 0.17 -5.17 % 5000 0.1655 0.1630 8000 188 31 [+]
ASSECOBS 81,0000 16:49 1.951 80.60 1.25 % 137 81.0000 82.0000 2 2 160 [+]
ASSECOPOL 221,3000 17:02 187.126 219.70 0.77 % 2980 221.2000 221.3000 675 187 40 996 [+]
ASSECOSEE 75,5000 17:00 5.057 72.60 3.85 % 1081 72.0000 73.4000 209 5 366 [+]
ASTARTA 35,5000 17:00 10.259 36.70 -3.01 % 92 35.5000 35.5000 1000 10 368 [+]
ATAL 59,7000 17:00 7.225 58.50 1.19 % 80 59.0000 59.7000 247 7 425 [+]
ATENDE 4,2500 16:47 53.46 4.30 -0.93 % 524 4.2000 4.2500 2328 53 230 [+]
ATLANTAPL 19,9000 09:00 0.017 19.90 0.00 % 4 19.5500 19.9000 1486 0 0 [+]
ATMGRUPA 3,6400 17:01 7.319 3.66 0.00 % 2830 3.6300 3.6400 565 7 27 [+]
ATREM 54,0000 16:49 4.848 53.70 1.12 % 10 53.7000 54.0000 407 5 260 [+]
AUTOPARTN 30,0000 17:00 108.505 29.95 0.00 % 1076 29.9500 30.0000 2362 109 3 249 [+]
BBIDEVNFI 5,2800 17:00 0.018 5.16 0.00 % 321 5.1600 5.2800 1350 0 0 [+]
BENEFIT 5 080,0000 17:00 5.642 4,840.00 5.48 % 1 5050.0000 5080.0000 55 6 28 498 [+]
BEST 35,4000 15:48 0.716 35.70 -0.84 % 362 34.8000 35.3000 118 1 25 [+]
BETACOM 5,1600 09:00 0.001 5.16 0.00 % 121 5.1400 5.1600 2322 0 0 [+]
BIGCHEESE 4,0900 16:47 12.831 4.00 2.25 % 1900 4.0000 4.1300 179 13 52 [+]
BIOCELTIX 75,4000 17:00 1.762 75.80 -0.26 % 1 75.6000 75.9000 76 2 133 [+]
BIOMAXIMA 10,1200 17:00 1.473 10.12 -0.20 % 181 10.0600 10.1200 296 1 15 [+]
BIOTON 3,5250 17:00 162.39 3.63 -4.73 % 2197 3.5250 3.5800 2986 162 579 [+]
BLOOBER 23,0000 17:00 5.047 22.90 0.44 % 62 22.7000 23.0000 326 5 116 [+]
BNPPL 150,4000 17:00 263.068 150.80 0.13 % 143 149.2000 150.0000 262 263 39 367 [+]
BOGDANKA 25,8000 17:00 56.658 25.75 1.18 % 100 25.7000 25.8000 1006 57 1 463 [+]
BOOMBIT 5,1600 16:39 2.286 5.18 -1.53 % 210 5.0400 5.1600 100 2 12 [+]
BORYSZEW 5,0000 17:00 193.686 5.00 0.00 % 477 4.9750 5.0000 1855 194 974 [+]
BOS 10,1800 17:00 2.789 10.14 0.39 % 122 10.1800 10.2800 2006 3 28 [+]
BOWIM 7,2800 17:00 27.049 7.58 -3.96 % 10 7.1800 7.2800 389 27 199 [+]
BUDIMEX 701,4000 17:01 23.74 703.20 -0.26 % 7 701.2000 701.8000 3 24 16 599 [+]
BUMECH 15,4000 17:02 62.298 15.45 -0.71 % 50 15.3900 15.4000 270 62 965 [+]
CAPITAL 9,4500 17:02 500.083 9.10 6.18 % 81 9.3000 9.4500 4712 500 4 688 [+]
CAPITEA 0,4790 14:55 33.397 0.48 -0.21 % 6550 0.4690 0.4790 10480 33 16 [+]
CAPTORTX 72,4000 17:00 1.246 72.50 -0.14 % 98 71.1000 72.4000 3 1 90 [+]
CASPAR 7,2500 17:00 0.034 7.25 3.57 % 9 6.2000 7.2500 998 0 0 [+]
CAVATINA 13,0000 14:34 0.017 12.75 -0.38 % 500 12.8000 13.0000 2000 0 0 [+]
CDPROJEKT 238,5000 17:00 241.818 236.20 1.06 % 1392 238.5000 238.6000 356 242 57 459 [+]
CDRL 12,4000 16:08 2.931 11.80 5.08 % 84 12.1000 12.4000 33 3 35 [+]
CELTIC 0,9500 17:00 0.565 0.93 0.00 % 30 0.9320 0.9500 16310 1 1 [+]
CEZ 243,8000 15:43 0.022 245.00 -0.49 % 2 243.6000 249.0000 52 0 5 [+]
CIGAMES 2,4000 17:00 134.771 2.42 -0.83 % 830 2.4000 2.3250 1094 135 325 [+]
CLNPHARMA 21,9000 17:00 4.834 21.75 0.46 % 5 21.6500 21.9000 123 5 105 [+]
CLOUD 95,4000 16:41 2.299 97.00 -1.65 % 30 94.2000 95.4000 27 2 222 [+]
COALENERG 1,9300 17:00 67.502 1.89 2.88 % 20 1.9010 1.9300 671 68 128 [+]
COGNOR 5,3400 17:00 254.628 5.29 1.14 % 3000 5.3400 5.3700 2839 255 1 354 [+]
COLUMBUS 2,6750 16:47 19.419 2.85 -4.29 % 534 2.6800 2.7800 2959 19 53 [+]
COMP 93,9000 17:00 12.663 94.00 1.51 % 30 93.0000 93.9000 359 13 1 169 [+]
COMPREMUM 1,3700 17:00 26.283 1.38 -0.36 % 644 1.3400 1.3700 3650 26 35 [+]
CORMAY 0,5480 17:00 11.515 0.54 1.48 % 2832 0.5400 0.5480 2871 12 6 [+]
CREEPYJAR 474,0000 17:00 1.306 475.00 0.21 % 50 474.0000 474.0000 5 1 623 [+]
CREOTECH 697,0000 17:02 5.231 700.00 -0.43 % 206 697.0000 698.0000 2 5 3 663 [+]
CYBERFLKS 195,3000 17:01 30.226 197.10 -1.06 % 231 195.3000 195.4000 18 30 5 912 [+]
CYFRPLSAT 16,5150 17:00 371.769 16.68 0.12 % 1 16.4800 16.5150 375 372 6 123 [+]
DADELO 98,7000 17:00 5.035 98.00 0.71 % 43 97.5000 98.7000 134 5 494 [+]
DATAWALK 117,8000 17:00 2.863 117.60 -0.84 % 59 117.8000 118.0000 50 3 339 [+]
DBENERGY 8,6600 15:20 0.136 8.56 1.17 % 5 8.6000 8.7200 97 0 1 [+]
DEBICA 105,2000 17:00 16.332 104.40 0.38 % 209 105.2000 102.0000 1 16 1 719 [+]
DECORA 80,3000 17:00 1.145 80.60 -0.50 % 2 80.3000 80.5000 128 1 91 [+]
DEKPOL 67,2000 17:00 0.998 67.00 -2.04 % 110 66.8000 67.2000 212 1 67 [+]
DELKO 6,0000 16:45 0.306 6.03 -0.50 % 20 6.0000 6.0300 218 0 2 [+]
DEVELIA 9,9800 17:00 243.726 9.90 1.22 % 1119 9.9800 10.0600 204 244 2 436 [+]
DGA 21,7000 16:41 0.005 21.70 0.00 % 72 20.3000 21.2000 360 0 0 [+]
DIAG 162,3000 17:00 44.332 159.90 2.33 % 51 162.3000 162.4000 1 44 7 228 [+]
DIGITANET 393,0000 17:00 22.929 375.00 5.08 % 2 390.0000 393.0000 156 23 8 839 [+]
DINOPL 35,8000 17:01 3247.619 35.45 0.85 % 100 35.7300 35.8000 1666 3 248 115 909 [+]
DMGROUP 2,2800 17:00 1.314 2.29 -0.44 % 574 2.2500 2.2800 2000 1 3 [+]
DOMDEV 228,0000 17:03 8.076 234.00 -2.15 % 2 228.0000 229.0000 24 8 1 857 [+]
DRAGOENT 24,2000 16:06 0.057 23.20 0.00 % 50 23.2000 24.1000 51 0 0 [+]
ECHO 5,2300 16:45 23.473 5.10 2.55 % 6 5.2300 5.2600 186 23 124 [+]
EDINVEST 8,4600 17:00 0.212 8.48 -0.24 % 120 8.2600 8.4600 578 0 2 [+]
ELEKTROTI 59,0000 17:04 95.264 57.20 1.37 % 2391 59.0000 59.0500 207 95 5 544 [+]
ELKOP 2,0000 17:00 2.013 1.86 0.00 % 2 1.9050 1.9950 4 2 4 [+]
ENEA 19,7900 17:01 266.867 19.94 -0.95 % 577 19.7900 19.8400 161 267 5 305 [+]
ENELMED 20,2000 17:00 0.387 20.20 0.00 % 245 19.9000 20.4000 1467 0 8 [+]
ENERGA 19,4800 17:00 27.069 19.40 0.41 % 1000 19.3200 19.4800 2658 27 524 [+]
ENERGOINS 1,9600 15:24 14.98 1.98 -3.92 % 1548 1.9300 1.9600 150 15 29 [+]
ENTER 48,7000 17:00 9.062 49.00 -0.61 % 21 48.8500 49.0000 62 9 445 [+]
EQUNICO 1,4400 16:22 3.58 1.43 0.70 % 200 1.4100 1.4300 734 4 5 [+]
ERBUD 20,2500 17:00 19.216 20.60 -2.17 % 187 20.2500 20.3000 57 19 392 [+]
ESOTIQ 37,0000 16:43 5.3 36.40 1.65 % 100 36.9000 37.0000 430 5 196 [+]
EUROCASH 5,4000 17:00 214.002 5.38 0.00 % 1000 5.3700 5.4000 2000 214 1 152 [+]
EUROHOLD 5,2500 16:01 1.724 5.25 14.13 % 500 5.0000 5.2500 1617 2 9 [+]
EUROTEL 30,0000 16:36 1.886 30.00 0.00 % 742 30.0000 30.3500 70 2 57 [+]
FABRITY 25,8000 16:38 0.287 26.30 -0.77 % 110 25.5000 25.8000 6 0 7 [+]
FASING 14,2000 10:12 1.819 14.90 -0.70 % 250 14.2000 14.4000 521 2 26 [+]
FEERUM 17,4000 17:00 0.004 17.35 0.00 % 178 16.9000 17.4000 144 0 0 [+]
FERRO 31,3000 17:00 8.223 30.10 4.33 % 30 31.1000 31.3000 165 8 252 [+]
FON 1,6450 15:32 5.7 1.65 -5.46 % 1290 1.6450 1.7000 1000 6 9 [+]
FORTE 15,5500 17:00 0.837 15.70 -0.64 % 275 15.5500 15.7000 190 1 13 [+]
GAMEOPS 10,8500 16:33 1.327 11.00 -1.36 % 208 10.8500 11.1000 1261 1 15 [+]
GAMFACTOR 4,2000 16:40 1.6 4.17 0.00 % 96 4.1700 4.2000 1000 2 7 [+]
GENOMTEC 3,6500 17:00 11.154 3.66 1.11 % 2082 3.5650 3.6500 163 11 40 [+]
GETIN 0,2740 17:00 842.306 0.29 -5.19 % 142921 0.2740 0.2780 31693 842 230 [+]
GPW 94,0000 17:00 149.946 91.25 4.44 % 1605 94.0000 94.3000 64 150 14 024 [+]
GREENX 2,6100 17:02 180.971 2.66 -1.66 % 45 2.6080 2.6100 99 181 473 [+]
GRODNO 14,9000 16:45 2.374 14.85 1.71 % 111 14.8000 14.9000 96 2 35 [+]
GRUPAAZOTY 20,4200 17:02 283.216 19.84 3.13 % 17953 20.4200 20.4400 134 283 5 799 [+]
GRUPRACUJ 54,4000 17:00 4.821 54.00 0.74 % 310 54.6000 54.7000 134 5 263 [+]
GTC 2,3900 16:42 3.091 2.40 0.84 % 86 2.3900 2.4000 1605 3 7 [+]
HANDLOWY 118,8000 17:00 44.738 118.40 0.34 % 107 118.6000 118.8000 767 45 5 302 [+]
HARPER 4,9800 09:12 0.105 4.98 0.00 % 562 4.9300 5.0200 300 0 1 [+]
HELIO 55,8000 15:41 0.156 57.20 -2.11 % 233 55.8000 57.0000 20 0 9 [+]
HERCULES 1,2600 17:00 0.153 1.26 -0.79 % 120 1.2350 1.2600 1847 0 0 [+]
HUUUGE 21,8000 17:00 12.499 22.20 0.23 % 513 21.8000 21.8000 1549 12 274 [+]
HYDROTOR 9,0000 15:38 0.014 9.12 -1.10 % 402 9.0000 9.2000 816 0 0 [+]
IBSM 67,0000 15:15 0.018 67.40 -0.30 % 1 66.8000 67.0000 16 0 1 [+]
IDMSAPL 0,4520 15:09 8.78 0.46 -1.31 % 18000 0.4500 0.4900 100 9 4 [+]
IFIRMA 22,0000 16:43 2.017 22.20 -0.90 % 110 21.9000 22.0000 3012 2 44 [+]
IFSA 0,1100 16:37 9.667 0.11 0.92 % 24960 0.1040 0.1100 65378 10 1 [+]
IMCOMPANY 30,1500 15:46 0.419 31.00 -2.74 % 50 29.6500 30.1500 390 0 13 [+]
IMMOBILE 4,8400 16:45 5.227 4.81 2.11 % 276 4.8200 4.8400 192 5 25 [+]
IMPERA 1,4000 16:47 2.005 1.41 -1.41 % 5500 1.4000 1.4800 520 2 3 [+]
IMS 2,3500 17:00 9.87 2.46 -4.86 % 736 2.3400 2.3800 955 10 24 [+]
INC SA 1,5200 14:31 5.31 1.52 0.33 % 1000 1.4750 1.5200 1377 5 8 [+]
INGBSK 446,6000 17:03 21.203 440.00 0.77 % 291 446.6000 446.8000 74 21 9 425 [+]
INPRO 7,3000 13:51 0.722 7.50 -3.31 % 187 7.3000 7.4000 1989 1 5 [+]
INSTALKRK 35,0000 16:21 1.309 34.70 0.57 % 52 34.8000 35.0000 280 1 46 [+]
INTERBUD 1,5300 16:47 5.336 1.53 0.00 % 1000 1.4500 1.5000 684 5 8 [+]
INTERCARS 900,0000 17:00 6.94 887.00 1.24 % 59 899.0000 900.0000 390 7 6 185 [+]
INTERSPPL 0,3290 16:48 36.493 0.32 1.86 % 31 0.3220 0.3290 5988 36 12 [+]
INTROL 8,4600 16:48 3.685 8.44 0.00 % 410 8.4200 8.4600 348 4 31 [+]
IPOPEMA 9,0600 17:00 4.699 9.26 -2.16 % 178 9.1600 9.2000 1400 5 43 [+]
IZOLACJA 3,9000 17:00 0.111 3.89 -1.52 % 354 3.7400 3.8900 106 0 0 [+]
IZOSTAL 3,0900 16:42 13.505 3.11 -1.28 % 375 3.0700 3.0900 8824 14 42 [+]
JRHOLDING 3,7600 17:00 39.162 3.95 -4.57 % 58 3.7600 3.7600 2133 39 144 [+]
JSW 38,0000 17:04 393.658 38.45 0.74 % 950 38.0000 38.0100 2 394 14 945 [+]
JWWINVEST 3,0400 14:26 0.07 3.03 1.00 % 551 2.9600 3.0400 346 0 0 [+]
KCI 0,8940 15:30 2.23 0.90 0.45 % 4958 0.8860 0.8940 2389 2 2 [+]
KERNEL 19,5600 17:00 7.77 19.56 0.00 % 17029 19.5600 19.6000 657 8 152 [+]
KETY 1 230,0000 17:04 47.718 1,262.00 -2.69 % 52 1224.0000 1225.0000 33 48 58 726 [+]
KGHM 331,6500 17:01 743.227 334.30 1.44 % 1098 331.6000 331.6500 462 743 247 474 [+]
KGL 10,9000 15:29 0.049 10.60 -0.91 % 312 10.6000 10.9000 733 0 1 [+]
KINOPOL 18,3000 17:00 3.112 18.40 -0.54 % 783 18.1500 18.3000 343 3 57 [+]
KOGENERA 69,3000 17:00 3.44 70.00 0.29 % 120 69.2000 69.3000 257 3 239 [+]
KOMPAP 24,0000 17:00 3.981 24.00 0.00 % 350 23.0000 24.0000 3297 4 96 [+]
KOMPUTRON 5,4500 14:40 6.255 5.40 -2.33 % 3 5.3500 5.4300 3 6 34 [+]
KPPD 20,8000 15:08 0.1 21.40 -0.95 % 1300 20.8000 21.4000 360 0 2 [+]
KRAKCHEM 0,2180 17:00 629.376 0.22 0.46 % 9800 0.2180 0.2170 1823 629 137 [+]
KRKA 1 138,0000 15:58 0.035 1,140.00 0.53 % 200 1138.0000 1140.0000 6 0 40 [+]
KRUK 385,4000 17:02 57.261 382.00 0.86 % 4 385.1000 385.5000 22 57 21 902 [+]
KRVITAMIN 12,8000 16:17 0.11 12.50 -0.78 % 40 12.2500 12.8000 950 0 1 [+]
KSGAGRO 3,2400 15:56 3.169 3.18 -0.61 % 355 3.1750 3.2350 100 3 10 [+]
LARQ 2,9000 15:47 38.245 2.90 0.00 % 1705 2.8000 2.9000 1136 38 111 [+]
LENA 2,0700 16:45 8.309 2.08 -0.48 % 4254 2.0500 2.0800 722 8 17 [+]
LENTEX 7,4000 12:32 0.307 7.20 0.00 % 694 7.2000 7.3600 500 0 2 [+]
LESS 0,1495 17:00 126.955 0.15 -0.33 % 80 0.1480 0.1495 97011 127 19 [+]
LIBET 1,1500 09:56 22.803 1.20 -4.17 % 1043 1.1600 1.2000 17252 23 26 [+]
LOKUM 22,0000 14:19 0.003 22.00 0.00 % 82 21.5000 22.0000 377 0 0 [+]
LPP 21 680,0000 17:01 2.613 21,960.00 -1.28 % 4 21660.0000 21680.0000 16 3 56 495 [+]
LSISOFT 49,4000 17:00 1.265 50.60 -4.63 % 70 49.4000 49.9000 134 1 63 [+]
LUBAWA 11,1300 17:04 200.277 11.12 0.27 % 126 11.1300 11.2200 84 200 2 235 [+]
MABION 7,8700 17:00 11.134 7.94 -0.51 % 2896 7.7500 7.8700 465 11 87 [+]
MAKARONPL 24,2500 17:00 1.333 24.45 -0.61 % 140 24.2500 24.4500 140 1 32 [+]
MANGATA 59,8000 17:00 0.352 60.80 -2.29 % 30 59.8000 60.2000 22 0 21 [+]
MARVIPOL 8,1200 17:00 5.502 8.20 -0.98 % 200 8.1200 8.1200 436 6 44 [+]
MAXCOM 6,2200 11:06 0.8 6.30 -0.96 % 5 6.2200 6.4800 3 1 5 [+]
MBANK 1 437,0000 17:00 18.976 1,450.00 -0.62 % 220 1437.0000 1437.5000 12 19 27 150 [+]
MBWS 11,9000 11:47 0.15 11.90 0.00 % 255 10.0000 12.4500 700 0 0 [+]
MCI 28,4000 17:02 15.873 28.70 0.00 % 200 29.0000 28.0000 400 16 453 [+]
MDIENERGIA 2,1400 17:00 20.217 2.12 1.90 % 954 2.0900 2.1400 1610 20 43 [+]
MEDICALG 25,5000 17:00 23.665 25.90 0.00 % 78 25.6500 25.0000 221 24 596 [+]
MEDINICE 58,4000 17:03 32.055 57.50 1.74 % 760 57.9000 58.5000 874 32 1 823 [+]
MENNICA 38,4000 16:46 3.155 38.40 0.79 % 198 38.2000 38.4000 296 3 120 [+]
MERCATOR 57,2000 17:00 3.403 57.70 -1.04 % 51 57.3000 57.9000 156 3 196 [+]
MERCOR 15,1500 14:00 0.241 15.10 0.33 % 7 15.1000 15.1500 106 0 4 [+]
MEXPOLSKA 3,3800 17:00 0.303 3.49 -2.03 % 46 3.3600 3.3800 56 0 1 [+]
MFO 30,1000 15:41 0.276 30.70 -1.95 % 436 30.0000 30.5000 73 0 8 [+]
MILKILAND 1,4400 17:00 28.916 1.45 0.70 % 63 1.4280 1.4500 10000 29 42 [+]
MILLENNIUM 22,3400 17:01 929.836 22.12 1.41 % 86 22.2300 22.3400 42083 930 20 627 [+]
MIRACULUM 0,5660 10:09 0.1 0.57 0.00 % 180 0.5600 0.5660 15741 0 0 [+]
MIRBUD 11,4300 17:00 58.911 11.50 -0.17 % 494 11.4300 11.5000 962 59 676 [+]
MLPGROUP 115,5000 16:16 0.941 113.00 3.59 % 86 115.0000 115.5000 94 1 108 [+]
MLSYSTEM 13,8000 17:00 1.789 13.80 0.58 % 235 13.7200 13.8000 390 2 25 [+]
MOBRUK 402,0000 17:00 2.269 400.00 0.00 % 20 402.0000 403.5000 1 2 912 [+]
MODIVO 86,5000 17:01 210.373 87.76 -1.44 % 17658 86.5000 86.5200 4 210 18 291 [+]
MOL 62,9000 17:00 8.521 61.00 2.28 % 1000 62.7000 63.2000 1014 9 533 [+]
MOLECURE 8,4000 17:01 369.892 7.70 10.09 % 960 8.3600 8.4000 7288 370 3 035 [+]
MONNARI 5,1200 16:48 1.692 5.20 -3.03 % 150 5.0800 5.1200 290 2 9 [+]
MOSTALPLC 12,9000 16:27 0.659 13.15 -1.90 % 655 12.9500 13.1500 89 1 9 [+]
MOSTALWAR 3,5200 16:36 3.195 3.63 0.28 % 139 3.5700 3.5800 600 3 12 [+]
MOSTALZAB 6,2800 17:00 11.373 6.28 0.00 % 4000 6.2800 6.3000 1000 11 71 [+]
MOVIEGAMES 5,9300 15:06 1.015 5.96 -0.84 % 355 5.7900 5.9200 84 1 6 [+]
MULTIQURE 1,3900 17:04 3183.116 1.30 1.61 % 49833 1.3900 1.3900 900 3 183 4 418 [+]
MURAPOL 36,6500 17:00 10.645 37.40 -1.21 % 53 36.6500 36.9500 31 11 393 [+]
MUZA 8,2000 12:51 0.272 8.25 -0.61 % 118 8.2500 8.4000 6 0 2 [+]
MWTRADE 2,3600 17:00 6.578 2.56 -5.60 % 300 2.4800 2.5600 511 7 16 [+]
NANOGROUP 2,3900 17:00 27.638 2.39 -1.04 % 9786 2.3850 2.4400 1015 28 66 [+]
NEUCA 765,0000 17:00 0.652 762.00 1.19 % 265 765.0000 728.0000 2 1 497 [+]
NEWAG 99,9000 17:00 14.059 102.00 -0.70 % 93 99.9000 100.8000 4 14 1 412 [+]
NEXITY 1,6500 17:00 141.392 1.85 -11.76 % 1306 1.6500 1.6000 342 141 251 [+]
NOCTILUCA 93,5000 17:00 0.599 93.20 0.32 % 5 93.5000 93.5000 62 1 56 [+]
NOVAVISGR 0,6900 17:00 53.34 0.69 1.77 % 30000 0.6900 0.6850 270 53 37 [+]
NOVITA 105,0000 16:41 0.374 106.50 -1.41 % 12 102.5000 105.0000 917 0 39 [+]
NTCAPITAL 0,6080 17:00 13.575 0.59 -0.33 % 1511 0.5820 0.6080 4383 14 8 [+]
NTTSYSTEM 15,6000 16:47 2.796 15.40 1.30 % 459 15.4000 15.6000 437 3 43 [+]
ODLEWNIE 20,9000 17:00 39.127 21.50 -1.88 % 1177 20.6000 20.9000 825 39 820 [+]
ONDE 8,1800 17:00 4.79 8.15 0.37 % 49 8.1800 8.1900 30 5 39 [+]
ONEMORE 2,1900 17:00 108.855 2.21 1.86 % 2000 2.1900 2.2000 24102 109 235 [+]
ONESANO 0,7700 17:00 1.074 0.77 -3.75 % 308 0.7700 0.8060 19000 1 1 [+]
OPONEOPL 102,2000 17:02 2.057 103.40 -0.20 % 122 102.2000 103.6000 35 2 211 [+]
OPTEAM 5,5000 16:10 3.435 5.70 -7.56 % 46 5.5000 5.7000 1320 3 19 [+]
ORANGEPL 13,6600 17:01 735.25 13.80 -1.73 % 441 13.6600 13.7700 4414 735 10 092 [+]
ORCOGROUP 3,4200 12:49 5 3.50 0.00 % 4200 3.2200 3.5400 319 0 0 [+]
OTLOG 15,4000 17:00 2.294 15.40 0.00 % 978 15.4000 15.0000 100 2 35 [+]
OTMUCHOW 4,8300 09:51 0.807 4.71 2.55 % 200 4.7200 4.8300 494 1 4 [+]
PANOVA 18,2000 17:00 1.215 18.20 -0.27 % 150 18.2000 18.2500 200 1 22 [+]
PASSUS 157,8000 17:00 11.829 148.20 6.48 % 20 157.4000 157.8000 43 12 1 812 [+]
PATENTUS 1,8500 16:18 14.311 1.86 -0.54 % 580 1.8200 1.8500 210 14 27 [+]
PCCEXOL 2,0100 17:00 24.874 2.00 0.50 % 150 1.9950 2.0100 2679 25 50 [+]
PCCROKITA 65,0000 17:00 4.064 64.70 1.09 % 10 64.6000 65.1000 40 4 263 [+]
PCFGROUP 3,8000 16:43 26.756 3.70 1.60 % 600 3.7850 3.8000 1466 27 100 [+]
PEKABEX 7,9900 17:00 13.558 8.16 -2.08 % 113 7.9900 8.1000 1810 14 109 [+]
PEKAO 268,3000 17:01 507.208 270.70 -0.63 % 2317 268.3000 268.4000 3650 507 135 870 [+]
PEPCO 41,6000 17:00 628.923 41.67 -0.24 % 37 41.6000 41.6100 1445 629 25 988 [+]
PEPEES 0,8100 14:57 0.551 0.81 0.00 % 4642 0.7900 0.8100 10341 1 0 [+]
PGE 13,8300 17:01 4175.014 13.94 -0.75 % 72373 13.8250 13.8300 145 4 175 57 507 [+]
PGFGROUP 1,0360 17:00 340.38 1.00 3.60 % 1691 1.0080 1.0340 1531 340 346 [+]
PHARMENA 3,0900 12:38 6.212 3.07 -0.64 % 318 3.0300 3.0900 482 6 19 [+]
PHN 9,1600 16:27 1.04 9.16 0.00 % 1042 9.1600 9.2200 402 1 10 [+]
PHOTON 1,2250 15:19 5.809 1.23 0.00 % 468 1.2250 1.2500 269 6 7 [+]
PKNORLEN 156,8200 17:04 1155.364 158.32 -1.10 % 2166 156.8000 156.8200 8402 1 155 181 269 [+]
PKOBP 120,4200 17:00 2983.158 120.68 0.10 % 25138 120.4200 120.4400 333 2 983 358 591 [+]
PKPCARGO 10,3000 17:03 195.262 10.50 -0.48 % 124 10.2700 10.3000 150 195 2 025 [+]
PLAYWAY 229,5000 17:00 0.938 230.00 0.66 % 5 229.5000 231.0000 72 1 215 [+]
PLAZACNTR 1,1400 17:00 8.351 1.15 -2.06 % 150 1.1480 1.1400 967 8 10 [+]
POINTGROUP 2,0600 16:17 0.053 2.06 0.00 % 4300 1.9950 2.0600 454 0 0 [+]
POLENERGIA 52,9000 17:00 6.124 53.60 -1.31 % 14 52.8000 52.9000 38 6 324 [+]
POLICE 7,2000 17:00 0.619 7.24 0.56 % 24 7.2000 7.3000 153 1 4 [+]
POLIMEXMS 6,8500 17:03 454.088 6.98 -1.08 % 366 6.8500 6.8700 1240 454 3 110 [+]
POLTREG 21,7000 15:30 1.078 22.00 -0.91 % 65 21.4000 21.6000 165 1 23 [+]
POLWAX 0,9880 16:04 8.978 0.99 0.20 % 45 0.9720 0.9880 11254 9 9 [+]
PRAGMAINK 3,7000 10:28 0.015 3.70 0.00 % 200 3.5200 3.7000 1220 0 0 [+]
PROCHEM 21,4000 17:00 0.013 21.40 -0.93 % 25 20.8000 21.4000 53 0 0 [+]
PROJPRZEM 21,2000 17:00 1.398 21.90 -3.20 % 800 21.0000 21.2000 73 1 30 [+]
PROTEKTOR 0,9670 16:31 46.295 0.98 -0.51 % 1500 0.9590 0.9670 591 46 45 [+]
PTWP 136,5000 12:02 0.082 139.00 -2.50 % 40 136.0000 140.5000 65 0 11 [+]
PULAWY 46,3000 16:39 0.324 44.90 1.76 % 10 45.5000 46.3000 6 0 15 [+]
PZU 72,3400 17:04 2611.756 72.98 0.19 % 2463 72.3200 72.3600 3198 2 612 188 815 [+]
QNATECHNO 37,0000 16:46 0.593 36.40 1.65 % 92 36.2000 37.0000 19 1 22 [+]
QUERCUS 12,8000 17:00 28.704 13.06 -1.54 % 141 12.7400 12.8000 763 29 367 [+]
RAFAMET 44,8000 15:41 0.618 44.45 0.00 % 5 43.3000 44.8000 345 0 0 [+]
RAINBOW 137,0000 17:00 9.882 136.60 0.29 % 394 137.0000 137.1000 44 10 1 358 [+]
RANKPROGR 4,5750 17:00 0.741 4.58 -2.45 % 1031 4.5750 4.5000 331 1 3 [+]
RAWLPLUG 15,6000 17:00 1.415 16.30 -5.17 % 180 15.5500 16.1000 100 1 22 [+]
RELPOL 5,5600 17:00 4.47 5.68 -2.11 % 225 5.5600 5.5600 240 4 25 [+]
REMAK 9,9200 09:00 0.002 9.92 0.00 % 23 9.9000 10.1500 136 0 0 [+]
RENDER 70,0000 13:32 0.021 70.00 -1.41 % 35 69.2000 71.8000 2 0 1 [+]
ROPCZYCE 24,2000 11:49 0.208 23.70 2.11 % 233 23.8000 24.1000 404 0 5 [+]
RYVU 16,7000 17:00 7.545 16.76 0.00 % 80 16.7000 16.1400 1 8 125 [+]
SANOK 19,9500 16:46 3.237 20.10 -0.25 % 50 19.9000 19.9500 150 3 65 [+]
SANTANDER 54,9600 15:31 2.238 55.50 -0.97 % 5000 54.7700 55.5000 69 2 123 [+]
SANWIL 1,8500 12:06 0.426 1.85 0.00 % 1677 1.8200 1.8500 369 0 1 [+]
SCANWAY 289,0000 17:00 9.991 279.00 2.85 % 71 289.0000 290.0000 137 10 2 869 [+]
SCPFL 126,0000 16:49 1.431 128.00 -0.16 % 616 126.0000 127.0000 258 1 182 [+]
SECOGROUP 34,4000 16:35 0.313 34.20 0.00 % 296 34.0000 34.4000 507 0 11 [+]
SEKO 10,7500 14:39 2.97 10.80 -0.46 % 2 10.6500 10.7500 1600 3 32 [+]
SELENAFM 55,8000 17:00 1.227 56.00 -0.36 % 80 55.2000 56.0000 31 1 68 [+]
SELVITA 26,0000 16:49 5.747 26.00 -0.38 % 589 25.7500 26.0000 843 6 149 [+]
SFINKS 0,4160 16:47 52.352 0.42 -0.24 % 1000 0.4110 0.4160 360 52 21 [+]
SILVANO 4,6500 16:35 0.177 4.59 -4.12 % 108 4.4600 4.6400 111 0 1 [+]
SIMFABRIC 1,4300 12:45 2.424 1.36 -0.42 % 688 1.3700 1.4300 7110 2 3 [+]
SKARBIEC 36,6000 17:00 0.45 36.60 0.00 % 486 36.2000 36.6000 47 0 16 [+]
SKYLINE 1,4900 16:18 2 1.49 0.00 % 5038 1.4900 1.5900 4872 2 3 [+]
SNIEZKA 82,6000 17:02 0.44 82.20 0.49 % 463 82.6000 83.6000 63 0 36 [+]
SONEL 13,0500 13:42 0.133 13.05 1.16 % 403 12.9500 13.0000 10 0 2 [+]
SOPHARMA 10,6500 10:52 0.147 10.65 0.00 % 130 10.1000 10.3000 54 0 2 [+]
SPYROSOFT 412,0000 17:00 0.515 416.00 -0.72 % 14 406.0000 412.0000 95 1 212 [+]
STALEXP 1,7120 16:17 128.187 1.73 -0.93 % 6000 1.7160 1.7240 2115 128 220 [+]
STALPROD 220,0000 16:47 1.017 220.00 0.00 % 127 220.0000 221.0000 33 1 223 [+]
STALPROFI 9,6000 17:00 1.212 9.48 1.27 % 300 9.5400 9.6000 257 1 12 [+]
STAPORKOW 4,9000 16:38 0.537 4.90 0.41 % 18922 4.8800 4.9000 7992 1 3 [+]
SUNEX 3,0000 15:53 11.126 2.96 -1.15 % 1 2.9950 3.0000 348 11 33 [+]
SYGNITY 83,0000 17:00 6.152 81.80 3.11 % 90 82.3000 83.5000 51 6 502 [+]
SYNEKTIK 333,8000 17:00 17.188 331.00 0.60 % 10 333.6000 333.8000 781 17 5 736 [+]
SYNTHAVERSE 2,8900 17:00 39.768 2.90 -0.17 % 224 2.8900 2.8950 589 40 115 [+]
TALEX 17,4000 10:04 0.017 18.00 0.00 % 183 17.4000 17.7000 15 0 0 [+]
TARCZYNSKI 121,5000 16:49 1.147 119.50 1.67 % 3 121.0000 121.5000 935 1 139 [+]
TATRY MOUNTAIN 77,5000 16:13 0.019 77.50 0.00 % 1 74.0000 75.0000 12 0 1 [+]
TAURONPE 9,1220 17:02 4688.364 9.25 -1.41 % 976 9.1220 9.1280 500 4 688 42 772 [+]
TENDERHUT 5,7200 09:33 0.02 5.72 0.00 % 20 5.5200 5.7200 20 0 0 [+]
TERMOREX 0,5350 10:25 0.361 0.54 0.00 % 100 0.5050 0.5350 3552 0 0 [+]
TESGAS 1,6400 15:20 24.864 1.64 0.00 % 616 1.6250 1.6400 6000 25 41 [+]
TEXT 40,8800 17:00 35.171 41.44 -0.29 % 2 40.8600 40.8800 5 35 1 443 [+]
TORPOL 68,0000 17:00 14.455 68.60 1.34 % 6 69.7000 67.3000 1 14 982 [+]
TOYA 10,4400 17:00 36.586 10.52 -0.76 % 1632 10.4800 10.5200 2950 37 383 [+]
TRAKCJA 3,5450 17:00 59.856 3.55 0.14 % 334 3.5450 3.4400 15 60 213 [+]
TRANSPOL 12,9000 17:00 8.562 13.25 -0.39 % 329 13.0000 13.0000 1749 9 109 [+]
TSGAMES 98,4000 17:00 22.081 101.00 -3.05 % 104 98.4000 99.4000 41 22 2 206 [+]
ULMA 51,0000 15:44 0.008 51.50 -0.97 % 69 50.5000 51.5000 20 0 0 [+]
ULTGAMES 12,9000 17:00 3.528 12.90 -0.39 % 15 12.9000 13.1000 243 4 45 [+]
UNIBEP 14,5400 17:00 9.422 14.90 -3.07 % 80 14.5600 14.5400 95 9 138 [+]
UNICREDIT 362,2000 15:43 0.005 362.20 -0.12 % 3 50.0000 366.0000 100 0 2 [+]
UNIMOT 191,8000 17:00 7.351 190.00 0.31 % 11 190.2000 191.8000 101 7 1 387 [+]
URTESTE 42,5000 14:58 1.351 42.50 -1.62 % 12 42.0000 43.8000 435 1 56 [+]
VERCOM 123,0000 17:00 3.487 123.00 0.00 % 279 123.0000 123.4000 163 3 430 [+]
VIGOSYS 485,0000 17:03 0.554 495.00 -1.82 % 54 494.0000 504.0000 30 1 273 [+]
VINDEXUS 14,5500 17:00 3.461 14.05 2.46 % 1 14.5500 14.7000 101 3 49 [+]
VIVID 0,6020 14:55 0.237 0.60 -0.33 % 20 0.5910 0.5980 27 0 0 [+]
VOTUM 43,8500 17:00 2.81 43.55 0.46 % 80 43.6500 43.8500 54 3 123 [+]
VOXEL 141,0000 17:00 6.083 141.80 -0.56 % 31 140.6000 141.0000 255 6 854 [+]
VRGSA 5,4800 17:00 17.533 5.50 1.11 % 750 5.4400 5.4800 417 18 96 [+]
WARIMPEX 2,1700 16:12 2.078 2.19 -0.46 % 166 2.1700 2.1900 500 2 5 [+]
WASKO 5,7000 17:04 206.338 6.18 -7.77 % 800 5.6800 5.7600 481 206 1 207 [+]
WAWEL 704,0000 15:43 0.051 692.00 2.03 % 13 692.0000 704.0000 18 0 36 [+]
WIELTON 5,0900 17:00 12.166 5.13 -0.97 % 905 5.0900 4.9800 11 12 62 [+]
WIKANA 10,0000 17:00 0.146 9.75 0.00 % 1093 9.7500 10.0000 527 0 0 [+]
WIRTUALNA 60,0000 17:00 4.424 60.00 0.00 % 3049 60.0000 60.4000 2173 4 264 [+]
WITTCHEN 13,0000 16:48 5.946 13.20 -1.52 % 1 13.0100 13.0200 69 6 78 [+]
WOODPCKR 2,7700 17:00 2.024 2.75 0.73 % 642 2.7000 2.7700 8 2 5 [+]
XPLUS 3,0800 17:00 2.826 3.02 0.65 % 57 3.0200 3.0800 2901 3 9 [+]
XTB 145,4200 17:01 522.019 144.60 1.47 % 121 145.4200 141.0000 2588 522 75 951 [+]
XTPL 78,5000 17:01 3.065 80.70 -0.63 % 8 78.8000 79.3000 93 3 243 [+]
YANOSIK 17,9000 15:46 0.547 18.00 0.56 % 27 17.5000 17.9000 495 1 10 [+]
YARRL 5,7200 17:00 3.797 5.52 3.62 % 200 5.4200 5.5200 196 4 21 [+]
ZABKA 31,5100 17:00 5114.474 31.50 0.03 % 107336 31.5100 31.5300 565 5 114 161 189 [+]
ZAMET 0,5680 17:00 1.192 0.56 -0.35 % 10049 0.5640 0.5680 2153 1 1 [+]
ZEPAK 18,4000 16:49 3.128 17.84 2.91 % 1 18.0000 18.3000 400 3 56 [+]
ZREMB 7,7200 17:00 46.248 8.12 -4.93 % 3944 7.7200 7.7800 66 46 360 [+]
ZUE 12,5000 16:31 1.057 12.45 0.40 % 374 12.4500 12.5000 148 1 13 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153625.0-0.05%09-16
WIG204082.9-0.91%09-16
WIG20 Fut4079.0-0.61%09-16
WIG20USD1081.7-1.24%09-16
mWIG4010313.5+1.12%09-16
sWIG8030646.3+0.60%09-16
 Notowania Świat
US Blue Chip51549.5+0.17%1:04
Nasdaq10028945.1-0.54%09-16
Nikkei63923.0+0.69%09-16
DAX25537.8+0.53%09-16
Ropa WTI102.00.00%1:04
Złoto4264.2-0.00%1:04
 Notowania Waluty
EUR/PLN4.36251-0.01%1:04
CHF/PLN4.60628-0.06%1:04
USD/PLN3.80401-0.06%1:04
EUR/USD1.14682+0.05%1:04
GBP/USD1.33812+0.02%1:04
USD/JPY156.226-0.02%1:04
Forum
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
EUROHOLD 5.25 14.13%
MOLECURE 8.40 10.09%
PASSUS 157.80 6.48%
CAPITAL 9.45 6.18%
BENEFIT 5,080.00 5.48%
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 Notoria S.A. www.notoria.pl