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 2,3500 16:16 1.098 2.36 -1.26 % 500 2.3500 2.3600 791 1 3 [+]
11B 129,4000 17:00 5.216 128.70 0.62 % 12 129.6000 125.6000 7 5 669 [+]
3RGAMES 0,6980 16:47 40.067 0.73 -4.12 % 399 0.7000 0.7140 14 40 28 [+]
4MASS 5,6800 16:16 15.786 5.57 0.35 % 274 5.6600 5.6800 4280 16 89 [+]
ABPL 154,8000 17:00 4.349 156.00 -0.77 % 57 153.0000 154.8000 24 4 670 [+]
ACAUTOGAZ 20,2000 17:00 0.229 20.20 0.00 % 53 20.3000 20.2000 90 0 5 [+]
ACTION 45,7000 17:00 4.505 46.10 0.44 % 1 45.7500 44.4000 4 5 206 [+]
ADIUVO 0,5560 14:48 8.614 0.56 -1.42 % 490 0.5460 0.5540 2000 9 5 [+]
AGORA 8,9400 17:04 44.984 9.00 -0.67 % 205 8.8400 8.9400 330 45 398 [+]
AGROTON 4,2950 17:00 5.619 4.32 -0.12 % 906 4.1500 4.2900 3 6 24 [+]
AIGAMES 0,7960 17:00 3.612 0.78 2.05 % 165 0.7540 0.7960 6878 4 3 [+]
AILLERON 15,0000 16:48 5.389 15.20 -1.19 % 214 15.0000 15.1400 181 5 81 [+]
AIRWAY 0,2675 17:00 145.86 0.26 1.13 % 11467 0.2625 0.2675 167 146 39 [+]
ALIOR 131,6500 17:00 605.122 132.10 -0.34 % 1412 131.5500 131.6500 7 605 79 620 [+]
ALLEGRO 45,4100 17:04 5261.23 45.61 -0.44 % 628 45.4050 45.4100 49619 5 261 236 784 [+]
ALTA 1,6550 16:46 6.156 - 0 % 1000 1.6650 1.7250 392 - 0 [+]
ALTUSTFI 3,5500 17:00 100.658 3.46 -1.39 % 100 3.4900 3.5500 83 101 361 [+]
AMBRA 18,3600 16:43 7.617 18.20 0.99 % 141 18.2000 18.3600 726 8 139 [+]
AMICA 48,1500 17:00 8.665 49.40 -1.83 % 104 51.2000 48.1500 88 9 418 [+]
AMREST 10,5400 17:00 52.03 10.74 -0.57 % 822 10.4600 10.5800 969 52 547 [+]
ANSWEAR 21,2500 17:00 27.37 20.25 4.94 % 2 21.2000 21.2500 46 27 558 [+]
APATOR 27,6500 17:00 7.827 28.40 -1.43 % 60 27.3500 27.6500 242 8 217 [+]
APLISENS 20,7000 17:00 1.501 21.00 0.00 % 649 20.5000 20.7000 407 2 31 [+]
APSENERGY 5,0800 17:00 10.766 5.20 -1.93 % 637 5.0800 5.0800 927 11 55 [+]
ARCHICOM 51,4000 17:00 0.795 52.60 -1.15 % 60 51.4000 52.2000 25 1 41 [+]
ARCTIC 6,8400 17:00 29.721 6.85 -0.15 % 3292 6.8100 6.8400 982 30 203 [+]
ARLEN 24,6000 16:49 5.538 25.00 -1.60 % 19 24.3500 24.7000 150 6 134 [+]
ARTIFEX 20,2000 17:00 23.549 20.35 -0.74 % 2441 20.2000 20.2000 1 24 479 [+]
ASBIS 129,4000 17:04 243.259 134.20 -2.78 % 144 129.3000 129.4000 26 243 31 768 [+]
ASMGROUP 0,1715 16:32 554.43 0.17 -0.87 % 120 0.1675 0.1720 6360 554 93 [+]
ASSECOBS 86,0000 17:04 8.409 88.40 -0.92 % 16 85.8000 86.0000 61 8 724 [+]
ASSECOPOL 238,4000 17:04 155.688 239.30 -0.50 % 2 237.7000 238.5000 58 156 37 365 [+]
ASSECOSEE 80,6000 17:00 5.924 80.70 -0.25 % 17 77.2000 80.6000 186 6 462 [+]
ASTARTA 39,8500 17:00 14.654 41.40 -2.80 % 31 39.6500 39.8500 21 15 583 [+]
ATAL 55,5000 17:00 10.448 56.80 -1.77 % 573 55.5000 56.0000 441 10 586 [+]
ATENDE 3,9200 15:44 16.463 3.94 0.00 % 1743 3.9200 3.9400 3957 16 65 [+]
ATLANTAPL 19,7500 10:30 0.021 19.75 -0.75 % 150 19.8000 19.9000 280 0 0 [+]
ATMGRUPA 3,6500 16:34 14.666 3.66 0.00 % 5793 3.6400 3.6500 1621 15 54 [+]
ATREM 54,1000 17:00 14.636 54.40 -0.18 % 114 53.8000 54.1000 18 15 800 [+]
AUTOPARTN 30,3000 17:02 172.144 31.25 -5.16 % 36 30.2000 30.3000 158 172 5 248 [+]
BBIDEVNFI 5,1800 15:36 0.456 5.20 0.00 % 319 5.1800 5.3400 2161 0 2 [+]
BENEFIT 5 240,0000 17:00 4.294 5,425.00 -3.41 % 48 5235.0000 5240.0000 75 4 22 584 [+]
BEST 34,2000 17:00 0.631 34.40 0.59 % 534 34.0000 34.2000 89 1 22 [+]
BETACOM 5,1400 13:00 0.034 5.22 -1.53 % 163 5.1400 5.2200 1619 0 0 [+]
BIGCHEESE 4,3300 16:21 2.158 4.37 -1.59 % 450 4.3400 4.3900 500 2 9 [+]
BIOCELTIX 79,2000 17:00 2.926 79.30 -0.13 % 427 78.6000 79.2000 395 3 231 [+]
BIOMAXIMA 10,1000 17:00 0.347 10.14 -0.39 % 20 10.2400 10.1000 174 0 3 [+]
BIOTON 3,7400 17:00 57.602 3.78 -1.06 % 545 3.7500 3.7400 785 58 214 [+]
BLOOBER 23,5000 16:47 4.087 23.40 -0.42 % 460 23.4000 23.5000 171 4 96 [+]
BNPPL 146,8000 17:00 15.268 150.00 -2.52 % 7 146.8000 147.4000 32 15 2 258 [+]
BOGDANKA 24,6000 17:00 99.215 24.55 0.82 % 6 24.6000 24.7000 1738 99 2 448 [+]
BOOMBIT 5,4000 16:46 10.438 5.44 1.12 % 96 5.4000 5.4400 8 10 56 [+]
BORYSZEW 4,7900 17:00 239.563 4.84 -1.03 % 20 4.9300 4.7900 995 240 1 146 [+]
BOS 10,1000 17:00 12.008 10.14 -0.20 % 230 10.1000 10.1000 160 12 121 [+]
BOWIM 7,8000 17:00 5.38 7.92 -1.27 % 4 7.7400 7.8000 274 5 42 [+]
BUDIMEX 691,2000 17:02 67.907 708.00 -2.68 % 105 691.0000 691.2000 483 68 46 949 [+]
BUMECH 15,1500 17:00 131.143 15.72 -1.56 % 267 15.1500 15.2600 4 131 2 019 [+]
CAPITAL 10,3000 17:04 1758.461 8.45 26.38 % 3902 10.2000 10.3000 1682 1 758 16 581 [+]
CAPITEA 0,4880 16:22 495.699 0.48 1.67 % 10000 0.4820 0.4860 16165 496 240 [+]
CAPTORTX 71,0000 17:00 1.91 69.70 -1.25 % 100 71.0000 70.7000 21 2 135 [+]
CASPAR 7,4000 17:00 0.159 7.35 -0.67 % 10 7.2000 7.4000 232 0 1 [+]
CAVATINA 13,8000 13:25 0.029 13.80 2.99 % 80 13.4500 13.8000 30 0 0 [+]
CDPROJEKT 234,4000 17:01 347.83 236.50 0.00 % 248 234.4000 234.5000 63 348 81 730 [+]
CDRL 13,2000 15:43 0.397 13.50 0.00 % 24 13.2000 13.5000 1053 0 5 [+]
CELTIC 1,1700 16:35 9.568 1.18 -5.65 % 202 1.1650 1.1700 998 10 11 [+]
CEZ 244,6000 14:20 0.09 249.60 -1.45 % 12 240.0000 245.6000 4 0 22 [+]
CIGAMES 2,4600 17:00 200.311 2.50 -1.99 % 24 2.4400 2.4550 1261 200 493 [+]
CLNPHARMA 22,3000 17:02 13.3 21.80 1.83 % 5 22.2000 22.3000 1862 13 289 [+]
CLOUD 94,6000 16:40 0.661 94.80 -0.21 % 30 93.8000 94.6000 109 1 62 [+]
COALENERG 1,8000 16:24 30.992 1.78 1.12 % 436 1.7690 1.7990 1010 31 55 [+]
COGNOR 5,7000 17:04 1100.909 5.79 -0.87 % 1541 5.6900 5.7000 9989 1 101 6 383 [+]
COLUMBUS 3,0450 17:00 122.836 3.10 -3.64 % 10 2.9800 3.0450 279 123 373 [+]
COMP 95,0000 17:00 5.924 93.50 0.21 % 40 94.8000 95.0000 344 6 554 [+]
COMPERIA 5,8000 16:10 1.081 - 0 % 1400 5.8000 6.0000 2404 - 0 [+]
COMPREMUM 1,3900 16:46 20.098 1.42 -1.77 % 2302 1.3900 1.4050 901 20 28 [+]
CORMAY 0,5200 17:00 30.08 0.53 -1.89 % 1148 0.5140 0.5200 2959 30 16 [+]
CREEPYJAR 544,0000 16:47 1.389 540.00 0.37 % 15 540.0000 544.0000 12 1 751 [+]
CREOTECH 707,0000 17:00 6.936 693.00 1.00 % 7 707.0000 708.0000 2 7 4 939 [+]
CYBERFLKS 191,4000 17:04 9.074 193.90 -1.34 % 25 191.2000 191.4000 26 9 1 745 [+]
CYFRPLSAT 15,5500 17:00 922.512 15.95 -2.48 % 176 15.5450 15.5500 43928 923 14 333 [+]
DADELO 81,2000 17:00 9.295 82.20 -0.98 % 5 83.7000 81.2000 347 9 754 [+]
DATAWALK 118,4000 17:00 12.184 117.60 0.85 % 17 118.2000 118.4000 99 12 1 432 [+]
DBENERGY 9,0200 13:35 0.25 8.90 1.35 % 5 8.7600 9.0000 5 0 2 [+]
DEBICA 102,6000 17:00 5.725 102.00 -0.19 % 1 104.0000 101.8000 4 6 577 [+]
DECORA 83,0000 17:01 1.392 84.30 -1.54 % 7 82.0000 83.0000 57 1 115 [+]
DEKPOL 72,2000 17:04 0.92 71.40 0.28 % 181 72.2000 72.6000 50 1 66 [+]
DELKO 5,8600 17:00 12.338 5.84 0.34 % 20 5.8300 5.8600 20 12 72 [+]
DEVELIA 10,5400 17:00 163.412 10.60 -0.57 % 500 10.5200 10.5400 5772 163 1 724 [+]
DGA 22,6000 16:22 0.135 22.20 1.80 % 28 22.1000 22.2000 345 0 3 [+]
DIAG 169,1000 17:00 32.565 170.00 0.12 % 200 169.1000 169.2000 51 33 5 538 [+]
DIGITANET 296,6000 17:00 6.794 290.40 2.13 % 2 296.4000 296.6000 37 7 1 987 [+]
DINOPL 36,2000 17:02 4281.933 35.85 0.61 % 35982 36.2000 36.2100 4304 4 282 155 298 [+]
DMGROUP 2,3200 16:31 4.499 2.32 0.00 % 119 2.3100 2.3200 7219 4 10 [+]
DOMDEV 238,5000 17:00 33.126 238.00 0.21 % 441 235.0000 239.5000 10 33 7 816 [+]
DRAGOENT 23,8000 09:42 0.034 23.10 -0.42 % 2 23.0000 23.8000 51 0 1 [+]
ECHO 5,3000 17:00 5.237 5.31 -0.19 % 275 5.4500 5.3000 379 5 28 [+]
EDINVEST 8,4000 15:24 0.316 8.38 0.24 % 160 8.2200 8.4000 52 0 3 [+]
ELEKTROTI 72,5500 17:00 58.253 70.25 3.50 % 517 71.0000 71.0500 91 58 4 193 [+]
ELKOP 2,0300 10:43 0.472 2.00 0.50 % 2 1.9500 2.0200 10 0 1 [+]
ENEA 19,3100 17:00 225.101 19.74 -1.58 % 584 19.3100 19.3300 826 225 4 374 [+]
ENELMED 20,0000 15:33 0.309 20.20 -0.99 % 538 20.0000 20.2000 882 0 6 [+]
ENERGA 19,2000 17:03 10.73 19.20 -0.10 % 4485 19.1800 19.2000 2976 11 206 [+]
ENERGOINS 1,7450 16:49 4.184 1.78 -1.97 % 10 1.6400 1.7450 437 4 7 [+]
ENTER 51,6000 17:00 10.578 52.60 -2.09 % 325 51.5000 51.6000 195 11 551 [+]
EQUNICO 1,4500 17:00 127.991 1.47 -3.65 % 1500 1.4500 1.4500 3709 128 186 [+]
ERBUD 22,9500 16:47 8.166 23.40 -1.92 % 217 22.9000 23.0000 898 8 187 [+]
ESOTIQ 37,4000 17:00 2.624 37.20 0.54 % 90 37.4000 37.4000 113 3 98 [+]
EUROCASH 5,2000 17:04 439.091 5.49 -3.88 % 5010 5.1950 5.2000 4450 439 2 324 [+]
EUROHOLD 4,7800 16:28 0.008 4.78 3.02 % 300 4.5000 4.7800 2 0 0 [+]
EUROTEL 30,9000 16:48 3.88 29.85 2.15 % 65 30.7000 30.9000 198 4 119 [+]
FABRITY 25,8000 16:49 0.866 25.60 0.78 % 111 25.4000 25.8000 211 1 22 [+]
FASING 14,4000 15:40 0.018 14.40 -2.04 % 394 14.4000 14.7000 731 0 0 [+]
FEERUM 17,4500 17:00 100.759 16.50 0.58 % 163 16.7500 17.4500 36 101 1 663 [+]
FERRO 36,5000 17:00 14.192 37.30 -1.35 % 33 35.9000 36.2000 124 14 516 [+]
FON 1,7350 12:14 0.02 1.74 0.00 % 3259 1.7350 1.7500 5 0 0 [+]
FORTE 15,7000 14:53 3.257 16.05 -2.18 % 100 15.6000 15.6500 213 3 51 [+]
GAMEOPS 11,3000 15:34 1.002 11.15 1.35 % 100 11.1500 11.3000 303 1 11 [+]
GAMFACTOR 4,4350 13:37 0.13 4.33 -0.34 % 99 4.3450 4.4300 1000 0 1 [+]
GENOMTEC 3,6950 16:22 3.568 3.70 -1.86 % 2817 3.6900 3.6950 793 4 13 [+]
GETIN 0,3610 17:01 51.082 0.36 0.14 % 2 0.3610 0.3620 3783 51 18 [+]
GPW 95,6000 17:01 119.206 98.25 -2.00 % 34 95.5500 95.8000 55 119 11 467 [+]
GREENX 2,8060 17:00 476.829 2.84 -1.54 % 2688 2.8060 2.8260 4070 477 1 347 [+]
GRODNO 14,5000 17:00 11.093 14.40 0.35 % 139 14.5500 14.5000 725 11 160 [+]
GRUPAAZOTY 23,7000 17:04 687.287 23.28 2.24 % 12244 23.7000 23.7400 920 687 16 252 [+]
GRUPRACUJ 58,0000 17:00 65.874 57.90 0.52 % 26 57.3000 58.0000 575 66 3 812 [+]
GTC 2,5800 17:00 1.455 2.59 3.20 % 5 2.6000 2.5800 450 1 4 [+]
HANDLOWY 116,8000 17:00 60.073 117.00 -1.02 % 289 116.6000 116.8000 134 60 7 028 [+]
HARPER 4,9300 16:37 3.02 4.98 -1.40 % 474 4.9300 4.9900 3221 3 15 [+]
HELIO 57,8000 15:55 0.467 57.00 -0.34 % 122 57.4000 57.8000 61 0 27 [+]
HERCULES 1,2800 17:00 4.264 1.29 0.00 % 114 1.2700 1.2800 2750 4 5 [+]
HUUUGE 20,8500 17:02 81.028 21.40 -7.33 % 21021 20.8000 21.0000 53 81 1 696 [+]
HYDROTOR 9,4600 16:34 0.64 9.52 -0.63 % 517 9.4600 9.5000 705 1 6 [+]
IBSM 49,5000 15:08 0.305 49.70 -0.40 % 1 49.3000 49.4000 4 0 15 [+]
IDMSAPL 0,4600 09:00 0.001 0.46 0.00 % 2270 0.4600 0.4960 40 0 0 [+]
IFIRMA 24,3000 17:00 1.786 24.40 -0.82 % 104 24.2000 24.3000 5138 2 44 [+]
IFSA 0,1120 10:33 1.342 0.11 0.00 % 22394 0.1080 0.1120 27717 1 0 [+]
IMCOMPANY 30,5000 17:00 0.372 30.60 0.00 % 4 30.5000 30.5000 343 0 11 [+]
IMMOBILE 4,9800 17:00 11.028 5.06 -1.58 % 10000 4.8700 4.9800 1826 11 54 [+]
IMPERA 1,5100 15:37 0.002 1.51 0.00 % 9849 1.5100 1.5600 891 0 0 [+]
IMS 2,3800 14:41 0.681 2.32 2.59 % 118 2.3400 2.3800 268 1 2 [+]
INC SA 1,4500 16:43 19.134 1.48 0.35 % 500 1.4300 1.4550 400 19 27 [+]
INGBSK 441,0000 17:00 11.215 443.40 -0.50 % 12 438.4000 441.0000 10 11 4 923 [+]
INPRO 7,5000 16:12 3.735 7.40 1.35 % 40 7.2000 7.4500 260 4 27 [+]
INSTALKRK 35,4000 16:27 2.07 35.50 -0.28 % 136 35.2000 35.4000 83 2 73 [+]
INTERBUD 1,3900 15:15 11.303 1.49 -6.71 % 479 1.3800 1.4200 2000 11 16 [+]
INTERCARS 980,0000 17:00 3.254 952.00 1.55 % 3 979.0000 980.0000 3 3 3 162 [+]
INTERSPPL 0,3240 16:40 3.396 0.33 2.86 % 6000 0.3230 0.3240 361 3 1 [+]
INTROL 8,5000 16:45 6.834 8.36 1.67 % 50 8.3400 8.5000 1893 7 58 [+]
IPOPEMA 9,7200 16:37 20.363 9.98 -2.80 % 1 9.7000 9.7200 1041 20 195 [+]
IZOLACJA 3,8400 16:18 1.747 3.84 1.86 % 900 3.6000 3.7000 2050 2 6 [+]
IZOSTAL 3,3100 17:00 58.027 3.26 1.53 % 12 3.3000 3.3100 1042 58 191 [+]
JRHOLDING 3,5000 16:45 16.235 3.66 -2.78 % 466 3.4700 3.5000 3825 16 57 [+]
JSW 33,9100 17:03 1054.619 33.12 2.39 % 440 33.9100 33.9200 67 1 055 35 751 [+]
JWWINVEST 3,0700 15:35 0.02 3.07 0.00 % 1451 3.0000 3.0700 330 0 0 [+]
KCI 0,9000 15:43 6.322 0.88 -0.44 % 5000 0.8860 0.9040 500 6 6 [+]
KERNEL 19,4200 16:48 3.788 19.36 0.41 % 2000 19.3400 19.4200 1320 4 73 [+]
KETY 1 219,0000 17:00 25.646 1,266.00 -3.18 % 64 1219.0000 1220.0000 184 26 31 549 [+]
KGHM 347,0000 17:03 566.563 359.35 -2.86 % 269 346.9000 347.0000 405 567 197 055 [+]
KGL 11,1000 09:00 0.001 11.10 0.00 % 1217 10.8000 11.0000 1999 0 0 [+]
KINOPOL 18,7000 17:00 7.144 19.15 -0.80 % 1 18.7000 18.7000 1566 7 134 [+]
KOGENERA 69,0000 16:40 3.489 69.10 0.44 % 200 68.2000 68.9000 472 3 239 [+]
KOMPAP 20,0000 10:15 0.097 20.00 -0.99 % 390 20.0000 20.4000 97 0 2 [+]
KOMPUTRON 5,5000 17:00 3.007 5.72 -4.35 % 1189 5.5000 5.6700 700 3 17 [+]
KPPD 21,0000 14:30 0.016 21.20 -0.94 % 380 20.2000 21.0000 184 0 0 [+]
KRAKCHEM 0,4660 16:33 93.553 0.46 0.87 % 3000 0.4600 0.4660 713 94 43 [+]
KRKA 1 150,0000 16:27 0.027 1,178.00 -2.54 % 1 1138.0000 1150.0000 8 0 31 [+]
KRUK 394,3000 17:02 78.932 400.00 -1.38 % 1 393.8000 394.3000 148 79 31 212 [+]
KRVITAMIN 13,0500 16:37 0.399 - 0 % 1 12.7500 13.0000 209 - 0 [+]
KSGAGRO 3,2450 13:28 0.394 3.32 -1.67 % 100 3.2450 3.2850 50 0 1 [+]
LARQ 2,5300 16:14 3.109 2.53 -1.56 % 2891 2.5300 2.6000 750 3 8 [+]
LENA 2,1600 16:25 2.474 2.15 -0.46 % 10 2.1500 2.1600 448 2 5 [+]
LENTEX 7,0600 17:00 21.577 7.04 0.86 % 1300 7.0000 7.0600 900 22 152 [+]
LESS 0,2370 17:00 0.398 0.24 -0.84 % 50 0.2330 0.2370 78 0 0 [+]
LIBET 1,2000 16:40 1.519 1.18 0.00 % 4982 1.1650 1.2000 3512 2 2 [+]
LOKUM 22,9000 17:00 1.299 - 0 % 65 22.2000 22.8000 330 - 0 [+]
LPP 20 880,0000 17:00 3.711 21,000.00 0.19 % 20 20820.0000 20880.0000 24 4 76 760 [+]
LSISOFT 50,4000 17:00 0.826 50.40 -2.33 % 50 50.4000 51.0000 170 1 42 [+]
LUBAWA 11,1400 17:02 873.313 11.85 -6.31 % 998 11.1400 11.1500 646 873 9 955 [+]
MABION 7,6900 17:03 20.969 7.75 -1.66 % 1153 7.6900 7.7700 3093 21 162 [+]
MAKARONPL 24,8500 17:00 1.87 24.90 0.00 % 61 24.3000 24.8500 301 2 46 [+]
MANGATA 63,0000 16:12 0.347 62.80 0.00 % 712 63.0000 63.6000 27 0 22 [+]
MARVIPOL 8,2600 16:25 1.378 8.32 -0.72 % 176 8.2200 8.2600 502 1 11 [+]
MAXCOM 5,7000 12:21 0.087 5.68 2.15 % 352 5.7000 5.7800 53 0 1 [+]
MBANK 1 345,5000 17:01 15.558 1,363.00 -1.28 % 19 1345.0000 1354.5000 89 16 20 967 [+]
MBWS 11,9000 10:27 0.03 11.90 0.00 % 1000 7.0000 12.4500 720 0 0 [+]
MCI 29,0000 16:26 2.514 29.00 0.00 % 439 28.7000 29.0000 1475 3 73 [+]
MDIENERGIA 2,1900 17:00 84.676 2.16 0.46 % 380 2.1500 2.1900 439 85 184 [+]
MEDICALG 28,6000 16:35 18.524 28.15 0.70 % 11 28.5500 28.6000 617 19 528 [+]
MEDINICE 73,1000 17:02 29.961 72.00 1.39 % 100 73.0000 73.1000 79 30 2 136 [+]
MENNICA 41,0000 16:02 1.642 41.50 0.00 % 3 41.0000 41.2000 2 2 67 [+]
MERCATOR 57,5000 17:00 13.811 58.50 -1.54 % 3 59.9000 55.9000 10 14 792 [+]
MERCOR 14,6000 17:00 1.456 14.85 -1.02 % 255 14.6000 15.1000 213 1 21 [+]
MEXPOLSKA 3,4000 17:00 0.006 3.40 0.00 % 50 3.3700 3.4000 291 0 0 [+]
MFO 31,3000 15:56 1.795 31.90 -1.57 % 136 31.3000 31.7000 260 2 57 [+]
MILKILAND 1,5880 13:57 6.999 1.54 -1.00 % 44 1.5340 1.5820 10 7 11 [+]
MILLENNIUM 20,7400 17:00 775.497 20.56 2.22 % 171 20.7300 20.7400 7036 775 16 089 [+]
MIRACULUM 0,5580 16:17 13.65 0.55 0.00 % 2000 0.5500 0.5580 880 14 8 [+]
MIRBUD 12,6200 17:00 122.125 12.92 -2.32 % 10 12.5600 12.6200 135 122 1 542 [+]
MLPGROUP 120,0000 17:00 3.153 116.50 4.35 % 12 119.0000 120.0000 297 3 372 [+]
MLSYSTEM 14,0800 17:00 2.747 14.16 -0.56 % 96 14.0200 14.0800 102 3 39 [+]
MOBRUK 390,5000 17:01 5.328 391.00 0.13 % 7 390.0000 391.0000 127 5 2 069 [+]
MODIVO 85,7400 17:00 197.92 87.38 -1.27 % 1209 85.7400 85.7600 16 198 17 022 [+]
MOL 60,4000 16:46 33.447 61.10 0.33 % 1 59.5500 60.8000 158 33 2 009 [+]
MOLECURE 6,1100 17:03 39.337 6.11 0.16 % 331 6.0600 6.1100 437 39 239 [+]
MONNARI 5,4200 16:42 3.079 5.28 2.26 % 10 5.3200 5.4200 386 3 16 [+]
MOSTALPLC 13,4000 14:58 1.073 13.85 -1.83 % 943 13.4000 13.6000 171 1 14 [+]
MOSTALWAR 3,5000 16:28 22.886 3.60 2.34 % 2585 3.5000 3.5800 690 23 82 [+]
MOSTALZAB 6,6600 17:04 115.612 6.35 4.88 % 601 6.6600 6.6800 684 116 755 [+]
MOVIEGAMES 6,5900 16:24 0.549 6.63 -0.60 % 3 6.5100 6.5900 47 1 4 [+]
MURAPOL 37,3000 17:00 10.86 37.20 0.27 % 630 37.0500 37.3000 39 11 404 [+]
MUZA 8,7500 09:13 0.86 8.75 0.00 % 1 8.4500 8.8000 853 1 8 [+]
MWTRADE 2,7000 16:17 21.915 2.26 19.47 % 1131 2.5000 2.6800 1050 22 56 [+]
NANOGROUP 2,4400 16:49 16.303 2.48 -1.41 % 845 2.4100 2.4400 62 16 40 [+]
NEUCA 776,0000 17:00 3.968 779.00 -0.51 % 84 773.0000 776.0000 57 4 3 085 [+]
NEWAG 90,8000 17:04 8.315 91.00 -0.11 % 724 90.8000 90.9000 5 8 751 [+]
NEXITY 0,9900 14:28 1.154 1.02 -2.94 % 211 0.9650 0.9900 196 1 1 [+]
NOCTILUCA 92,6000 17:00 1.004 91.80 1.20 % 113 91.5000 92.6000 28 1 92 [+]
NOVAVISGR 0,6860 17:00 0.494 0.68 1.63 % 1498 0.6760 0.6860 2266 0 0 [+]
NOVITA 97,0000 14:51 0.043 98.80 0.00 % 5 97.0000 98.0000 5 0 4 [+]
NTCAPITAL 0,6300 16:40 0.026 0.60 -1.25 % 1795 0.6040 0.6300 488 0 0 [+]
NTTSYSTEM 15,4500 17:04 2.971 15.90 -2.52 % 338 15.4500 15.7500 4 3 47 [+]
ODLEWNIE 19,0000 17:00 31.929 18.15 4.68 % 9585 19.0000 19.2000 322 32 589 [+]
ONDE 8,3100 17:00 30.636 8.62 -3.93 % 320 8.3000 8.3800 222 31 256 [+]
ONEMORE 2,0000 17:04 438.52 2.14 -6.98 % 2047 1.9950 2.0000 5263 439 890 [+]
ONESANO 0,6360 17:00 27.918 0.62 2.58 % 1500 0.6080 0.6360 714 28 18 [+]
OPONEOPL 101,0000 17:00 8.105 103.00 -1.94 % 6 101.0000 101.2000 225 8 827 [+]
OPTEAM 5,4500 16:48 2.597 5.40 0.00 % 1420 5.3500 5.4500 429 3 14 [+]
ORANGEPL 13,8250 17:00 1008.599 13.63 0.99 % 167 13.8200 13.8250 2198 1 009 13 841 [+]
OTLOG 15,5000 16:26 2.199 15.40 0.00 % 10 15.0600 15.5600 5 2 34 [+]
OTMUCHOW 4,7200 09:00 0.001 4.72 0.21 % 9 4.7200 4.8500 20 0 0 [+]
PANOVA 18,4000 17:00 1.735 18.00 0.82 % 57 18.0000 18.4000 499 2 32 [+]
PASSUS 133,6000 17:00 4.37 135.00 0.00 % 129 133.6000 134.2000 16 4 589 [+]
PATENTUS 2,2900 17:00 17.749 2.30 -2.97 % 45 2.2300 2.2900 1033 18 41 [+]
PCCEXOL 2,0400 16:45 10.163 2.02 0.99 % 3144 2.0300 2.0400 3193 10 21 [+]
PCCROKITA 65,9000 17:02 8.472 66.50 -1.64 % 88 65.5000 65.9000 31 8 557 [+]
PCFGROUP 3,7800 17:00 50.184 3.80 -2.33 % 581 3.7400 3.7800 2601 50 190 [+]
PEKABEX 8,6000 17:00 12.787 8.73 -0.69 % 1008 8.5800 8.6000 54 13 111 [+]
PEKAO 256,3000 17:00 648.1 258.60 -1.08 % 1304 256.2000 256.3000 692 648 165 516 [+]
PEPCO 44,0600 17:00 994.36 43.36 1.68 % 122 44.0500 44.0600 5075 994 43 402 [+]
PEPEES 0,7900 17:00 14.569 0.79 0.25 % 54 0.7880 0.7900 15000 15 11 [+]
PGE 10,9950 17:04 2639.514 11.10 -0.95 % 885 10.9750 10.9950 9246 2 640 29 120 [+]
PGFGROUP 1,2000 17:00 3759.759 1.32 -4.00 % 23 1.1760 1.2040 3333 3 760 5 074 [+]
PHARMENA 3,3500 16:47 17.084 3.08 8.06 % 1188 3.2500 3.3500 194 17 55 [+]
PHN 9,2000 16:29 0.33 9.20 -0.22 % 6 9.2000 9.2200 20 0 3 [+]
PHOTON 1,2350 15:05 6.181 1.29 -4.26 % 250 1.2400 1.2800 295 6 8 [+]
PKNORLEN 155,5400 17:04 1376.448 156.20 0.86 % 3889 155.5200 155.5400 35710 1 376 215 326 [+]
PKOBP 113,7000 17:04 1677.539 113.72 -0.23 % 4543 113.4600 113.7000 5875 1 678 189 893 [+]
PKPCARGO 10,5200 17:00 130.827 10.46 0.19 % 198 10.8500 10.2400 57 131 1 380 [+]
PLAYWAY 241,0000 17:01 9.338 248.00 -2.82 % 200 240.5000 241.0000 8 9 2 306 [+]
PLAZACNTR 1,2160 17:00 8.728 1.23 -1.14 % 415 1.1920 1.1980 30 9 11 [+]
POINTGROUP 1,9400 11:39 0.507 1.94 0.00 % 54 1.9400 2.0200 4078 1 1 [+]
POLENERGIA 54,1000 17:00 4.717 53.50 -0.55 % 1000 54.1000 54.2000 25 5 252 [+]
POLICE 7,2200 16:07 2.264 7.38 -0.55 % 210 7.2400 7.3200 1264 2 16 [+]
POLIMEXMS 6,9400 17:04 1008.55 7.25 -4.28 % 685 6.9200 6.9450 92 1 009 7 070 [+]
POLTREG 22,7000 17:00 6.215 23.50 -3.40 % 880 23.5000 22.6000 49 6 140 [+]
POLWAX 1,0000 14:44 21.225 0.99 1.21 % 3040 0.9680 0.9900 1064 21 21 [+]
PRAGMAINK 3,7000 17:00 0.025 3.70 0.00 % 5 3.7000 3.7000 1053 0 0 [+]
PROCHEM 21,6000 10:54 0.281 20.80 0.47 % 71 21.0000 21.8000 148 0 6 [+]
PROJPRZEM 22,1000 17:00 1.268 23.00 -3.91 % 345 21.8000 22.1000 136 1 28 [+]
PROTEKTOR 1,0880 17:00 109.499 1.11 -2.16 % 20 1.0800 1.0880 1549 109 119 [+]
PTWP 140,0000 16:27 0.022 142.00 -0.71 % 2 139.5000 142.0000 12 0 3 [+]
PULAWY 47,9000 17:02 1.372 47.60 0.21 % 64 47.9000 48.0000 238 1 65 [+]
PURE 2,8400 17:00 211.662 2.97 -2.07 % 1 2.8550 2.9150 2200 212 599 [+]
PZU 74,0600 17:02 1731.96 74.58 -0.19 % 312 74.0400 74.0600 41 1 732 128 275 [+]
QNATECHNO 34,3000 17:00 0.528 34.90 -2.00 % 149 34.3000 34.3000 139 1 18 [+]
QUERCUS 13,7400 17:00 21.603 13.82 -1.15 % 300 13.8000 13.7400 3076 22 297 [+]
RAFAMET 47,7000 15:48 0.646 48.80 -0.63 % 20 45.6000 47.0000 50 1 30 [+]
RAINBOW 146,1000 17:00 21.234 146.20 1.32 % 75 146.1000 146.2000 3 21 3 120 [+]
RANKPROGR 4,7900 17:00 0.01 4.79 0.00 % 1114 4.7150 4.7900 1960 0 0 [+]
RAWLPLUG 14,8000 12:59 0.769 14.75 0.00 % 38 14.8000 15.1500 948 1 12 [+]
RELPOL 6,0000 16:46 1.216 5.90 1.69 % 10 5.9000 6.0000 1102 1 7 [+]
REMAK 9,9400 15:52 1.138 9.98 -0.40 % 53 9.6800 9.9400 436 1 11 [+]
RENDER 71,4000 13:23 0.039 72.00 -0.83 % 11 71.4000 72.0000 122 0 3 [+]
ROPCZYCE 24,2000 16:47 2.565 24.80 -2.42 % 2 23.9000 24.2000 22 3 62 [+]
RYVU 17,3800 17:00 28.925 17.68 -1.70 % 190 17.2000 17.3800 728 29 500 [+]
SANOK 23,0000 17:00 5.101 23.20 -0.43 % 242 22.8000 23.0000 796 5 117 [+]
SANTANDER 54,7400 15:50 0.099 55.00 -0.94 % 35 53.8000 54.7200 30 0 5 [+]
SANWIL 1,8900 15:55 32.637 1.86 3.00 % 26 1.8450 1.8900 375 33 59 [+]
SCANWAY 259,0000 17:01 5.696 257.00 0.78 % 110 259.0000 261.0000 39 6 1 471 [+]
SCPFL 131,4000 17:00 0.622 133.80 -1.94 % 28 131.4000 132.4000 3 1 83 [+]
SECOGROUP 35,2000 16:42 0.993 35.00 -1.68 % 89 35.2000 35.6000 101 1 35 [+]
SEKO 11,1500 17:00 2.049 11.15 -0.89 % 573 11.1500 11.1500 200 2 23 [+]
SELENAFM 56,6000 17:00 3.769 55.60 -1.05 % 16 56.0000 56.6000 89 4 210 [+]
SELVITA 26,5000 17:00 5.509 26.50 0.19 % 4 26.3500 26.5000 650 6 146 [+]
SFINKS 0,4000 17:00 48.976 0.41 -0.74 % 1240 0.4010 0.4100 2709 49 20 [+]
SILVANO 4,5900 16:28 1.435 4.40 2.00 % 3494 4.4000 4.5900 600 1 6 [+]
SIMFABRIC 1,4100 16:44 3.589 1.40 -0.70 % 1541 1.4100 1.4200 2000 4 5 [+]
SKARBIEC 37,1000 16:36 3.022 38.40 -3.39 % 100 37.2000 37.8000 14 3 114 [+]
SKYLINE 1,4000 09:00 0.196 - 0 % 9183 1.4000 1.5000 5163 - 0 [+]
SNIEZKA 85,0000 17:00 0.428 85.20 -0.23 % 36 85.2000 85.0000 161 0 36 [+]
SONEL 13,4000 11:16 0.021 13.25 0.75 % 10 13.2500 13.4000 1365 0 0 [+]
SPYROSOFT 434,0000 17:00 0.538 429.00 1.88 % 42 418.0000 435.0000 13 1 226 [+]
STALEXP 1,7900 17:00 94.772 1.79 -0.22 % 2738 1.7740 1.7900 825 95 169 [+]
STALPROD 221,0000 17:00 0.576 224.00 -1.34 % 10 220.0000 221.0000 41 1 127 [+]
STALPROFI 10,1000 17:01 20.259 9.98 1.20 % 101 10.1000 10.1500 864 20 204 [+]
STAPORKOW 4,8800 16:12 2.819 4.84 0.00 % 10000 4.8600 4.9000 3881 3 14 [+]
SUNEX 3,2600 16:02 10.882 3.26 -0.31 % 1 3.2400 3.2450 67 11 35 [+]
SYGNITY 87,2000 17:00 5.197 90.00 -3.11 % 10 87.1000 87.2000 5 5 458 [+]
SYNEKTIK 327,0000 17:04 53.18 335.00 -2.39 % 5 326.8000 327.0000 315 53 17 619 [+]
SYNTHAVERSE 3,0250 17:00 15.912 3.04 -0.49 % 2433 3.0000 3.0250 1180 16 48 [+]
TALEX 17,7000 15:13 0.33 17.70 0.00 % 29 17.7000 18.1000 318 0 6 [+]
TARCZYNSKI 121,0000 16:34 0.066 121.50 0.00 % 315 120.0000 121.0000 3 0 8 [+]
TATRY MOUNTAIN 72,0000 11:02 0.02 72.00 -3.36 % 49 70.0000 74.0000 5 0 1 [+]
TAURONPE 8,3520 17:00 5080.848 8.47 -1.35 % 8428 8.3500 8.3520 200 5 081 42 401 [+]
TENDERHUT 5,4800 14:24 0.2 5.48 3.40 % 400 5.3200 5.4800 400 0 1 [+]
TERMOREX 0,5450 09:24 0.1 0.55 0.00 % 500 0.5200 0.5450 3862 0 0 [+]
TESGAS 1,7150 17:00 12.036 1.75 -2.00 % 1473 1.7150 1.7550 1746 12 21 [+]
TEXT 41,9000 17:03 246.644 42.60 -2.01 % 253 41.9000 41.9200 14 247 10 282 [+]
TORPOL 72,9000 17:00 19.589 71.30 1.82 % 190 72.3000 72.9000 111 20 1 421 [+]
TOYA 10,5200 17:04 118.056 10.52 0.19 % 43 10.5200 10.5400 150 118 1 246 [+]
TRAKCJA 3,9750 17:00 112.637 4.06 -1.12 % 1091 3.9750 3.9800 1995 113 449 [+]
TRANSPOL 14,5000 17:00 6.876 14.65 0.00 % 258 14.3500 14.5000 1602 7 99 [+]
TSGAMES 101,6000 17:00 11.205 104.50 -2.78 % 25 101.6000 102.7000 40 11 1 148 [+]
ULMA 52,5000 13:23 0.055 - 0 % 134 50.5000 52.5000 43 - 0 [+]
ULTGAMES 13,2000 17:00 3.703 13.30 -0.38 % 694 13.0000 13.2000 325 4 49 [+]
UNIBEP 13,6000 16:30 5.252 13.84 -1.88 % 100 13.5600 13.7000 45 5 72 [+]
UNICREDIT 368,6500 09:25 0.015 - 0 % 60 26.0000 379.8000 2 - 0 [+]
UNIMOT 177,2000 17:00 4.101 179.80 -1.34 % 30 176.8000 177.4000 100 4 728 [+]
URTESTE 43,1000 14:36 0.57 42.00 0.23 % 4 43.0000 43.1000 5 1 25 [+]
VERCOM 129,0000 17:00 12.499 131.00 -1.23 % 56 128.4000 129.0000 164 12 1 615 [+]
VIGOSYS 455,0000 17:04 3.595 465.00 -3.19 % 23 454.0000 464.0000 10 4 1 652 [+]
VINDEXUS 14,1000 17:00 8.821 14.45 -3.09 % 289 14.1000 14.3500 420 9 126 [+]
VIVID 0,6280 14:27 23.698 0.63 -0.16 % 5000 0.6150 0.6280 15588 24 15 [+]
VOTUM 44,3500 17:00 5.745 44.10 -0.11 % 1659 44.4000 44.0000 26 6 252 [+]
VOXEL 132,4000 17:04 4.217 131.00 0.76 % 315 131.4000 132.6000 21 4 554 [+]
VRGSA 5,4400 17:00 70.554 5.28 1.12 % 310 5.3600 5.4400 11020 71 372 [+]
WARIMPEX 2,2000 16:25 7.108 2.22 -0.45 % 256 2.1500 2.2000 15 7 16 [+]
WASKO 5,7400 17:00 21.51 5.74 -0.35 % 370 5.6200 5.7400 2012 22 122 [+]
WAWEL 714,0000 16:44 0.168 720.00 -0.56 % 2 710.0000 714.0000 18 0 119 [+]
WIELTON 5,2800 17:00 30.603 5.32 0.00 % 10 5.2500 5.2900 2569 31 161 [+]
WIKANA 10,0000 09:05 0.051 10.00 1.01 % 1598 9.9000 10.0000 1800 0 1 [+]
WIRTUALNA 61,3000 17:00 12.649 61.00 2.17 % 352 60.5000 61.3000 4 13 776 [+]
WITTCHEN 13,7500 16:48 5.802 13.61 0.88 % 1 13.5700 13.7400 200 6 79 [+]
WOODPCKR 2,6400 16:36 14.018 2.71 1.15 % 3075 2.6000 2.6400 3097 14 37 [+]
XPLUS 3,3200 16:49 2.419 3.40 -2.35 % 155 3.3200 3.3500 282 2 8 [+]
XTB 182,7600 17:00 274.43 184.16 -0.76 % 35 182.6000 182.7800 143 274 49 966 [+]
XTPL 67,6000 17:00 6.016 64.80 3.21 % 250 68.0000 67.5000 30 6 398 [+]
YANOSIK 17,4000 16:03 5.494 18.20 -4.40 % 248 16.9000 17.4000 480 5 93 [+]
YARRL 5,9000 16:21 0.844 5.90 -0.34 % 254 5.8600 5.9600 180 1 5 [+]
ZABKA 31,5000 17:00 7038.097 31.50 -0.25 % 10134 31.5000 31.5300 5000 7 038 221 676 [+]
ZAMET 0,5700 16:37 30.762 0.57 0.00 % 64037 0.5680 0.5700 28843 31 18 [+]
ZEPAK 17,7000 17:02 4.312 17.86 0.00 % 500 17.5400 17.7200 30 4 76 [+]
ZREMB 8,8800 17:00 14.322 9.08 -2.20 % 63 8.8800 8.9500 320 14 128 [+]
ZUE 12,1000 17:00 29.25 12.20 1.68 % 621 12.1000 12.2000 100 29 356 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151744.1-0.53%17:09
WIG204003.9-0.47%17:09
WIG20 Fut3994.0-0.60%16:47
WIG20USD1072.5-0.61%17:15
mWIG4010549.1-0.71%17:09
sWIG8031367.4-0.39%17:09
 Notowania Świat
US Large Cap7631.9-0.75%20:24
Nasdaq10029062.2-1.34%20:24
Nikkei66215.3-0.15%8:45
DAX25958.3-1.14%17:31
Ropa WTI90.0+4.89%20:24
Złoto4341.3-2.42%20:24
 Notowania Waluty
EUR/PLN4.33574+0.13%20:24
CHF/PLN4.60907-0.05%20:24
USD/PLN3.74109+0.38%20:24
EUR/USD1.15895-0.25%20:24
GBP/USD1.35137-0.29%20:24
USD/JPY160.234+0.31%20:24
Forum
» 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]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
CAPITAL 10.30 26.38%
MWTRADE 2.70 19.47%
PHARMENA 3.35 8.06%
ANSWEAR 21.25 4.94%
MOSTALZAB 6.66 4.88%
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