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 2,3800 17:00 0.778 2.38 0.00 % 65 2.4000 2.3700 42 1 2 [+]
11B 118,0000 17:00 4.971 119.50 -0.76 % 22 117.4000 118.0000 58 5 587 [+]
3RGAMES 0,7100 17:00 61.54 0.66 0.57 % 505 0.7100 0.7060 99 62 43 [+]
4MASS 5,5900 16:40 130.574 5.33 4.10 % 50 5.4500 5.5500 1000 131 727 [+]
ABPL 150,8000 17:00 5.296 155.00 -2.20 % 20 150.6000 151.0000 3 5 805 [+]
ACAUTOGAZ 22,0000 17:00 7.551 21.00 6.28 % 36 22.0000 21.9000 35 8 162 [+]
ACTION 42,9500 17:00 19.124 43.70 -1.72 % 1 43.0500 41.7500 9 19 824 [+]
ADIUVO 0,6640 17:00 46.717 0.67 -0.90 % 2182 0.6340 0.6640 786 47 30 [+]
AGORA 10,7000 17:00 400.132 10.90 -2.28 % 300 10.8000 10.8500 19 400 4 306 [+]
AGROTON 4,2250 16:33 3.06 4.23 3.81 % 71 4.1000 4.2250 443 3 13 [+]
AIGAMES 0,7180 16:41 8.52 0.72 4.06 % 2118 0.6840 0.7180 2750 9 6 [+]
AILLERON 15,2200 17:00 1.461 15.26 0.79 % 20 15.0400 15.2200 61 1 22 [+]
AIRWAY 0,2555 17:00 174.368 0.25 -0.20 % 8495 0.2510 0.2555 1850 174 44 [+]
ALIOR 138,7500 17:00 98.227 139.95 -0.22 % 248 138.3500 138.8000 214 98 13 647 [+]
ALLEGRO 49,8600 17:02 4167.091 49.56 0.62 % 4657 49.8600 49.9750 1376 4 167 207 505 [+]
ALTA 1,6700 17:00 0.95 1.64 1.21 % 1400 1.6400 1.6700 1500 1 2 [+]
ALTUSTFI 3,6300 17:00 17.343 3.63 0.28 % 290 3.5700 3.6300 1646 17 62 [+]
AMBRA 19,3200 17:00 19.036 19.32 1.47 % 40 19.3200 18.7800 3 19 366 [+]
AMICA 46,9000 17:01 8.066 46.85 -1.05 % 5222 46.9000 47.0000 19 8 378 [+]
AMREST 9,8000 17:00 13.391 9.80 0.51 % 4 9.7600 9.8800 344 13 131 [+]
ANSWEAR 21,5000 16:48 3.637 21.50 0.00 % 2717 21.5000 21.6500 376 4 78 [+]
APATOR 24,8500 17:00 4.715 24.60 0.20 % 44 24.8500 25.0500 50 5 117 [+]
APLISENS 18,4500 17:00 0.915 18.55 -1.60 % 11 18.4000 18.5000 269 1 17 [+]
APSENERGY 4,6900 17:00 18.034 4.70 0.00 % 257 4.6000 4.6900 252 18 84 [+]
ARCHICOM 50,2000 17:00 2.126 49.60 -2.33 % 102 51.0000 51.4000 238 2 107 [+]
ARCTIC 5,9000 17:04 29.396 5.93 -0.84 % 3323 5.9000 5.9100 94 29 174 [+]
ARLEN 22,9000 17:00 17.273 23.00 -0.87 % 15 22.9500 23.0000 910 17 397 [+]
ARTIFEX 21,1500 16:45 10.227 21.55 -2.08 % 1144 21.1500 21.3500 482 10 218 [+]
ASBIS 170,4000 17:02 114.298 172.20 -1.90 % 49 170.4000 170.5000 2151 114 19 489 [+]
ASMGROUP 0,1630 16:19 186.395 0.16 -0.31 % 9288 0.1615 0.1640 4712 186 30 [+]
ASSECOBS 85,6000 17:00 3.054 83.60 1.90 % 151 85.6000 85.6000 126 3 260 [+]
ASSECOPOL 218,5000 17:03 60.243 221.00 -0.55 % 850 218.3000 218.5000 119 60 13 145 [+]
ASSECOSEE 75,7000 17:00 5.797 76.90 -1.17 % 10 74.9000 75.7000 36 6 436 [+]
ASTARTA 37,0000 17:00 5.457 36.45 1.65 % 111 36.6000 37.5000 549 5 202 [+]
ATAL 60,4000 17:00 7.294 60.50 0.00 % 11 60.4000 60.8000 211 7 443 [+]
ATENDE 5,1800 17:04 105.223 5.40 -3.72 % 400 5.2000 5.2400 952 105 547 [+]
ATLANTAPL 22,5000 16:46 0.692 22.30 1.35 % 165 22.3000 22.4000 2 1 16 [+]
ATMGRUPA 3,6500 16:39 39.595 3.69 -0.54 % 3778 3.6300 3.6500 319 40 145 [+]
ATREM 54,8000 17:00 6.66 55.90 -1.26 % 317 54.2000 54.9000 286 7 366 [+]
AUTOPARTN 30,0000 17:00 102.353 30.00 0.00 % 1345 29.6500 29.7000 24 102 3 043 [+]
BBIDEVNFI 5,1400 11:35 2.126 5.14 -2.65 % 58 5.1400 5.2600 504 2 11 [+]
BENEFIT 5 120,0000 17:00 2.55 5,110.00 -0.49 % 225 5120.0000 5190.0000 11 3 13 067 [+]
BEST 34,4000 17:00 1.477 34.80 -1.43 % 995 34.2000 34.7000 100 1 51 [+]
BETACOM 5,1400 15:47 1.096 5.14 -0.77 % 484 5.0600 5.1600 50 1 6 [+]
BIGCHEESE 3,9800 14:37 11.38 3.91 0.76 % 250 3.9300 3.9950 1000 11 45 [+]
BIOCELTIX 74,9000 17:00 1.468 74.90 0.67 % 45 74.4000 75.0000 10 1 110 [+]
BIOMAXIMA 9,9800 17:00 0.578 9.94 -0.80 % 1 9.9400 9.9800 46 1 6 [+]
BIOTON 3,8300 17:00 61.753 3.63 6.98 % 360 3.8100 3.8300 1032 62 233 [+]
BLOOBER 21,8500 17:03 15.742 22.40 -0.68 % 56 21.6000 21.8500 100 16 340 [+]
BNPPL 168,2000 17:00 6.531 168.00 0.00 % 162 166.0000 168.2000 756 7 1 090 [+]
BOGDANKA 24,9000 17:00 54.823 24.30 2.47 % 7 26.1500 23.7000 20 55 1 346 [+]
BOOMBIT 5,3800 17:00 8.41 5.30 2.28 % 136 5.3200 5.3800 189 8 46 [+]
BORYSZEW 4,8850 17:00 26.703 4.91 -0.31 % 998 4.8850 4.9050 1050 27 131 [+]
BOS 10,2600 17:00 4.001 10.30 -1.16 % 146 10.2600 10.2600 100 4 41 [+]
BOWIM 7,3400 16:43 3.216 7.42 -1.08 % 2 7.3400 7.3800 140 3 24 [+]
BUDIMEX 691,8000 17:00 22.046 694.00 -0.03 % 3 691.8000 692.4000 14 22 15 253 [+]
BUMECH 13,5000 17:04 286.141 14.00 -3.30 % 5722 13.5000 13.6800 242 286 3 949 [+]
CAPITAL 8,6000 17:03 322.641 9.25 -6.01 % 6663 8.6000 8.7000 700 323 2 812 [+]
CAPITEA 0,4580 16:42 251.564 0.47 -2.55 % 2700 0.4520 0.4560 4118 252 114 [+]
CAPTORTX 70,8000 16:33 0.626 70.50 1.00 % 130 70.0000 70.8000 278 1 44 [+]
CASPAR 7,8500 17:00 0.276 8.05 -1.26 % 173 7.7000 7.8500 995 0 2 [+]
CAVATINA 12,8000 15:57 0.099 12.85 -1.16 % 135 12.6500 12.8000 1020 0 1 [+]
CDPROJEKT 245,2000 17:00 168.298 244.90 0.25 % 5487 245.2000 245.5000 460 168 41 466 [+]
CDRL 12,5000 16:40 0.679 12.20 3.31 % 64 12.3000 12.5000 73 1 8 [+]
CELTIC 0,8480 17:00 97.93 0.80 6.00 % 10722 0.8000 0.8480 899 98 78 [+]
CEZ 232,0000 16:33 0.038 241.60 -3.97 % 10 241.4000 247.0000 2 0 9 [+]
CIGAMES 2,3700 17:00 62.514 2.40 -1.25 % 2129 2.3700 2.3950 625 63 149 [+]
CLNPHARMA 19,5000 17:00 5.746 19.98 -2.11 % 5 19.7600 19.8600 5 6 113 [+]
CLOUD 119,0000 17:00 14.739 122.00 -2.46 % 20 117.0000 119.0000 608 15 1 754 [+]
COALENERG 1,9180 17:00 22.914 1.88 2.35 % 1 1.9200 1.9180 1100 23 43 [+]
COGNOR 5,7500 17:00 214.9 5.60 3.05 % 400 5.7400 5.7500 1000 215 1 216 [+]
COLUMBUS 2,7400 17:00 20.463 2.75 1.11 % 400 2.6800 2.7400 195 20 56 [+]
COMP 95,9000 17:00 20.152 97.30 -0.93 % 17 96.0000 91.0000 2 20 1 951 [+]
COMPERIA 7,3000 16:17 1.31 7.30 -3.31 % 1250 7.3000 7.5000 335 1 10 [+]
COMPREMUM 1,3150 17:00 53.956 1.34 -1.87 % 7000 1.3150 1.3200 2800 54 71 [+]
CORMAY 0,5280 17:00 8.915 0.53 0.38 % 179 0.5320 0.5260 71 9 5 [+]
CREEPYJAR 452,0000 17:00 1.576 450.00 0.44 % 3 453.0000 440.0000 2 2 718 [+]
CREOTECH 770,0000 17:00 12.373 750.00 5.91 % 39 767.0000 770.0000 50 12 9 359 [+]
CYBERFLKS 200,8000 17:00 11.099 205.00 -1.86 % 8 200.8000 201.0000 2 11 2 252 [+]
CYFRPLSAT 15,8600 17:02 762.316 16.31 -2.70 % 1 15.8500 15.8600 4694 762 12 365 [+]
DADELO 99,8000 17:00 5.227 97.40 2.46 % 81 99.1000 99.5000 114 5 518 [+]
DATAWALK 119,0000 17:00 4.928 121.40 -0.17 % 2 120.0000 121.6000 95 5 593 [+]
DBENERGY 8,4000 13:17 0.504 8.40 0.00 % 5 8.4400 8.5400 145 1 4 [+]
DEBICA 91,6000 17:03 7.639 92.80 -3.17 % 2 91.6000 91.7000 299 8 704 [+]
DECORA 89,0000 16:41 1.564 88.20 1.02 % 20 88.3000 88.9000 25 2 139 [+]
DEKPOL 61,6000 16:45 2.088 61.00 1.32 % 39 60.8000 61.6000 70 2 127 [+]
DELKO 6,0300 16:46 2.359 6.03 0.00 % 3930 5.9600 6.0300 931 2 14 [+]
DEVELIA 9,1000 17:01 333.939 9.08 0.55 % 2608 9.0900 9.1000 1487 334 3 039 [+]
DGA 21,2000 17:00 0.522 22.00 -3.64 % 19 20.6000 21.2000 352 1 11 [+]
DIAG 163,0000 17:00 10.336 162.70 0.18 % 38 163.0000 163.1000 103 10 1 685 [+]
DIGITANET 373,0000 17:00 11.988 385.00 -3.12 % 27 372.2000 376.0000 2 12 4 586 [+]
DINOPL 34,5900 17:00 4334.671 34.41 0.44 % 21484 34.5300 34.5900 74222 4 335 149 168 [+]
DMGROUP 2,1100 17:00 2.257 2.16 -2.31 % 62 2.1100 2.1100 6987 2 5 [+]
DOMDEV 225,0000 17:00 3.336 227.00 -0.88 % 24 226.0000 226.5000 103 3 756 [+]
DRAGOENT 24,5000 16:29 0.976 23.10 -0.81 % 8 22.7000 24.5000 236 1 23 [+]
ECHO 5,3900 17:00 22.509 5.32 0.19 % 371 5.3900 5.2500 70 23 122 [+]
EDINVEST 8,2800 11:40 0.207 8.42 -1.66 % 10 8.5400 8.4200 2326 0 2 [+]
ELEKTROTI 61,8500 17:00 14.121 62.10 -1.67 % 114 61.2000 61.7500 5 14 874 [+]
ELKOP 1,9300 16:00 23.382 2.00 -7.21 % 1007 1.9400 2.0000 989 23 47 [+]
ENEA 19,5000 17:00 180.427 19.47 0.31 % 2403 19.5000 19.5300 59 180 3 522 [+]
ENELMED 20,0000 17:00 0.709 20.20 -0.99 % 600 20.0000 20.2000 2016 1 14 [+]
ENERGA 27,3500 17:00 142.572 27.35 0.00 % 95608 27.3500 27.4000 1562 143 3 902 [+]
ENERGOINS 1,7200 17:00 43.417 1.69 1.47 % 482 1.6200 1.7200 1000 43 71 [+]
ENTER 49,1000 17:00 8.577 49.05 0.92 % 10 48.9500 49.1000 203 9 419 [+]
EQUNICO 1,4800 14:18 8.864 1.47 -0.67 % 3286 1.4550 1.4800 450 9 13 [+]
ERBUD 18,7200 17:00 5.268 18.38 2.07 % 287 18.4000 18.7200 313 5 99 [+]
ERG 45,4000 14:02 0.037 44.40 0.00 % 86 44.2000 45.4000 160 0 2 [+]
ESOTIQ 34,3000 16:27 6.936 35.20 -1.15 % 3 34.2000 34.5000 196 7 238 [+]
EUROCASH 5,1700 17:03 215.796 5.22 -0.96 % 452 5.1700 5.2050 573 216 1 124 [+]
EUROHOLD 4,9000 13:52 6.38 4.80 2.08 % 1800 4.7400 5.1500 400 6 31 [+]
EUROTEL 29,6500 16:46 3.383 30.70 -3.26 % 148 29.6500 30.1500 316 3 102 [+]
FABRITY 25,8000 13:10 0.088 26.20 0.00 % 765 26.0000 26.1000 309 0 2 [+]
FASING 14,4000 15:50 0.065 14.40 0.00 % 694 14.1000 14.4000 172 0 1 [+]
FEERUM 17,4000 17:00 0.204 17.40 0.00 % 56 17.4000 17.4000 220 0 4 [+]
FERRO 31,2000 17:00 10.584 32.30 -2.50 % 10 31.5000 31.6000 31 11 333 [+]
FON 1,6200 16:21 0.149 1.62 -3.86 % 801 1.6200 1.6800 940 0 0 [+]
FORTE 15,6000 17:00 1.332 15.60 -0.95 % 258 15.6000 15.7000 557 1 21 [+]
GAMEOPS 11,3500 16:08 2.979 11.20 2.25 % 468 11.3500 11.6500 270 3 34 [+]
GAMFACTOR 4,0700 15:40 2.113 4.06 0.25 % 470 4.0350 4.0750 854 2 9 [+]
GENOMTEC 3,3350 16:49 26.946 3.39 -2.63 % 520 3.3400 3.3600 310 27 91 [+]
GETIN 0,3000 17:04 74.05 0.30 0.50 % 1771 0.2975 0.3000 8699 74 22 [+]
GPW 99,0000 17:00 99.115 99.30 -0.30 % 397 98.8000 99.0000 298 99 9 844 [+]
GREENX 2,6060 17:01 75.103 2.59 0.62 % 61 2.6060 2.6200 119 75 196 [+]
GRODNO 14,3500 17:00 7.125 14.30 -0.35 % 1 14.3500 14.3500 101 7 101 [+]
GRUPAAZOTY 19,2100 17:01 189.312 19.46 0.47 % 2280 19.2100 19.2700 1 189 3 629 [+]
GRUPRACUJ 57,1000 17:00 8.089 56.70 -0.70 % 148 56.3000 56.4000 134 8 457 [+]
GTC 2,3600 16:11 13.719 2.26 3.06 % 2360 2.3000 2.3500 20 14 32 [+]
HANDLOWY 122,4000 17:00 33.18 124.00 -1.29 % 530 122.0000 122.6000 145 33 4 080 [+]
HARPER 4,9600 14:20 0.435 4.96 0.20 % 430 4.9100 4.9500 3217 0 2 [+]
HELIO 57,4000 12:19 0.23 56.80 3.24 % 165 56.0000 57.4000 842 0 13 [+]
HERCULES 1,4000 17:00 36.688 1.41 -0.71 % 1000 1.3450 1.4000 12900 37 51 [+]
HUUUGE 22,5000 17:00 52.402 22.80 -1.96 % 792 22.5000 22.9000 2313 52 1 189 [+]
HYDROTOR 9,0600 12:02 0.064 9.10 -0.44 % 120 9.0800 9.1000 50 0 1 [+]
IBSM 63,2000 16:17 0.04 60.20 0.32 % 127 60.2000 63.2000 95 0 3 [+]
IDMSAPL 0,5500 17:03 63.832 0.54 2.80 % 3705 0.5500 0.5950 496 64 35 [+]
IFIRMA 21,4500 17:00 1.639 21.30 0.70 % 230 21.7000 21.4000 154 2 35 [+]
IFSA 0,1720 17:00 1496.747 0.17 4.24 % 3758 0.1720 0.1720 17418 1 497 267 [+]
IMCOMPANY 30,4500 17:00 1.269 30.50 -0.49 % 11 29.8500 30.7000 390 1 39 [+]
IMMOBILE 4,7200 16:49 11.049 4.82 -2.07 % 210 4.7000 4.7500 145 11 52 [+]
IMPERA 1,4000 16:06 0.013 1.40 -0.71 % 4967 1.4100 1.4500 160 0 0 [+]
IMS 2,5600 15:06 4.415 2.58 -0.58 % 122 2.5700 2.6050 241 4 11 [+]
INC SA 1,4300 13:32 19.993 1.45 -0.69 % 562 1.4300 1.4350 1671 20 29 [+]
INGBSK 473,2000 17:00 8.604 479.20 -1.25 % 14 471.8000 474.0000 54 9 4 091 [+]
INPRO 7,1500 10:29 0.065 7.25 0.00 % 20 7.1500 7.3000 50 0 0 [+]
INSTALKRK 35,6000 17:00 0.019 35.20 0.56 % 135 35.2000 35.6000 53 0 1 [+]
INTERBUD 1,4900 14:26 7.03 1.49 3.83 % 3000 1.4300 1.4900 629 7 10 [+]
INTERCARS 933,0000 17:00 1.335 934.00 0.21 % 44 924.0000 925.0000 2 1 1 239 [+]
INTERSPPL 0,3215 13:00 2.556 0.32 -0.46 % 2349 0.3140 0.3210 3482 3 1 [+]
INTROL 8,4600 16:03 1.599 8.52 -0.94 % 175 8.3600 8.4600 97 2 14 [+]
IPOPEMA 8,9000 17:00 2.754 9.16 -2.84 % 29 8.9400 9.0400 266 3 25 [+]
IZOLACJA 3,8600 17:00 2.246 3.65 5.18 % 1261 3.6700 3.7700 2050 2 8 [+]
IZOSTAL 3,0700 16:14 18.281 3.02 1.32 % 20150 3.0500 3.0700 801 18 56 [+]
JRHOLDING 3,5100 17:00 15.142 3.70 -3.84 % 1181 3.5000 3.5900 284 15 53 [+]
JSW 31,5000 17:01 590.33 31.30 1.94 % 3676 31.5000 31.6700 300 590 18 331 [+]
JWWINVEST 3,0300 12:16 0.05 3.03 0.33 % 332 2.9600 3.0200 100 0 0 [+]
KCI 0,9240 16:06 28.524 0.91 1.32 % 3099 0.9000 0.9220 2700 29 26 [+]
KERNEL 19,5800 17:00 3.243 19.56 0.00 % 1163 19.5800 19.7000 1057 3 64 [+]
KETY 1 272,0000 17:00 18.924 1,258.00 1.35 % 29 1261.0000 1272.0000 405 19 23 904 [+]
KGHM 321,5000 17:00 703.205 325.45 -2.72 % 1881 321.5000 323.0000 311 703 227 511 [+]
KGL 11,4000 15:10 0.903 11.00 4.59 % 150 11.1000 11.4000 706 1 10 [+]
KINOPOL 18,2500 17:00 3.166 18.20 -0.27 % 168 18.2500 18.3000 1097 3 58 [+]
KOGENERA 76,9000 17:00 6.837 77.80 -0.77 % 44 76.9000 77.0000 290 7 528 [+]
KOMPAP 23,2000 16:45 0.073 - 0 % 358 23.2000 24.0000 332 - 0 [+]
KOMPUTRON 6,0300 17:00 2.92 6.01 -2.27 % 98 6.0200 6.0300 864 3 18 [+]
KPPD 21,2000 09:08 0.01 - 0 % 91 20.6000 21.2000 72 - 0 [+]
KRAKCHEM 0,2100 16:41 55.893 0.21 -2.78 % 231 0.2090 0.2100 2907 56 12 [+]
KRKA 1 134,0000 15:21 0.026 1,136.00 -0.18 % 200 1132.0000 1144.0000 1 0 29 [+]
KRUK 381,1000 17:03 22.959 382.00 -0.24 % 200 381.1000 381.2000 37 23 8 765 [+]
KRVITAMIN 13,1000 15:14 0.017 13.05 0.00 % 5 12.6500 13.1000 139 0 0 [+]
KSGAGRO 3,0250 17:00 87.995 2.89 -4.57 % 105 3.0000 3.0250 417 88 259 [+]
LARQ 2,9200 15:52 5.794 3.15 0.34 % 602 2.8100 2.9200 1458 6 17 [+]
LENA 2,0600 16:49 1.584 2.09 -1.44 % 463 2.0500 2.0600 326 2 3 [+]
LENTEX 7,4800 17:00 0.11 7.40 -0.27 % 6 7.6000 7.4800 2000 0 1 [+]
LESS 0,1555 17:00 21.124 0.16 -0.96 % 100 0.1520 0.1555 100 21 3 [+]
LIBET 1,2500 16:28 86.129 1.24 1.21 % 2439 1.2500 1.2650 10 86 108 [+]
LOKUM 22,0000 09:00 0.002 22.00 -0.90 % 353 22.6000 22.8000 40 0 0 [+]
LPP 24 820,0000 17:00 2.638 24,920.00 -0.32 % 55 24800.0000 24820.0000 16 3 65 306 [+]
LSISOFT 55,6000 16:26 0.265 56.00 -0.71 % 110 55.0000 55.6000 384 0 15 [+]
LUBAWA 11,6800 17:00 129.562 11.73 0.09 % 381 11.6000 11.6800 1735 130 1 508 [+]
MABION 7,7000 17:00 16.969 7.82 -1.91 % 5332 7.7000 7.7700 1294 17 132 [+]
MAKARONPL 24,4500 17:00 0.837 24.50 -0.20 % 1612 24.4000 24.4500 4 1 20 [+]
MANGATA 61,2000 16:40 0.059 61.40 0.00 % 161 61.2000 61.4000 1 0 4 [+]
MARVIPOL 8,1600 17:00 4.136 8.18 -0.24 % 161 8.0600 8.1600 95 4 33 [+]
MAXCOM 6,1800 17:00 0.099 6.00 1.64 % 6 6.1400 6.2600 2 0 1 [+]
MBANK 1 487,5000 17:00 13.492 1,496.00 -0.53 % 435 1487.0000 1487.5000 100 13 20 078 [+]
MBWS 11,4000 13:32 0.052 11.40 -4.20 % 1000 7.0000 11.9500 700 0 1 [+]
MCI 26,8000 15:50 9.17 26.80 -0.74 % 900 26.6000 26.8000 270 9 247 [+]
MDIENERGIA 2,0700 17:01 100.645 2.19 -5.05 % 3500 2.0800 2.1200 1010 101 210 [+]
MEDICALG 25,3000 17:00 9.146 25.35 -0.20 % 486 25.5000 24.2500 6 9 230 [+]
MEDINICE 56,1000 17:04 14.026 58.00 -1.41 % 207 56.1000 56.4000 29 14 791 [+]
MENNICA 39,1000 17:00 2.302 38.90 0.51 % 42 39.1000 39.6000 1 2 91 [+]
MERCATOR 59,0000 17:01 8.926 57.40 2.79 % 80 58.5000 59.0000 1545 9 518 [+]
MERCOR 15,1000 15:45 0.05 15.10 0.00 % 120 14.9000 15.1000 62 0 1 [+]
MEXPOLSKA 3,2800 15:22 0.334 3.30 -0.61 % 146 3.2500 3.2800 985 0 1 [+]
MFO 31,8000 17:01 11.445 29.90 7.80 % 277 31.4000 31.8000 420 11 357 [+]
MILKILAND 1,3940 16:49 14.7 1.37 0.29 % 3333 1.3700 1.3960 1490 15 20 [+]
MILLENNIUM 23,5200 17:00 481.956 23.40 0.09 % 700 23.3700 23.5800 2507 482 11 334 [+]
MIRACULUM 0,5800 12:39 0.575 0.59 -1.02 % 95 0.5760 0.5800 1495 1 0 [+]
MIRBUD 11,3000 17:00 40.82 11.40 -0.35 % 1452 11.2800 11.3300 338 41 462 [+]
MLPGROUP 115,0000 16:03 0.551 115.00 0.00 % 101 114.0000 115.0000 291 1 63 [+]
MLSYSTEM 13,5000 16:33 7.824 13.64 -1.46 % 159 13.3600 13.5000 560 8 106 [+]
MOBRUK 397,5000 17:00 2.499 396.00 0.38 % 31 395.0000 395.5000 16 2 984 [+]
MODIVO 89,5600 17:03 386.151 88.70 -2.69 % 504 89.5400 89.5600 1463 386 34 487 [+]
MOL 62,0000 16:27 2.097 63.00 -0.08 % 1000 61.5500 61.9500 34 2 130 [+]
MOLECURE 6,7200 17:00 84.335 6.78 -3.86 % 200 6.7200 6.8800 150 84 587 [+]
MONNARI 5,0000 17:01 9.049 5.08 -1.57 % 94 4.9900 5.0000 1680 9 45 [+]
MOSTALPLC 13,0000 10:37 0.198 13.00 0.78 % 283 12.9000 13.0000 113 0 3 [+]
MOSTALWAR 3,4800 16:23 1.588 3.47 0.29 % 141 3.4800 3.5300 32 2 6 [+]
MOSTALZAB 6,3400 17:00 19.229 6.38 0.00 % 245 6.3400 6.3400 1100 19 123 [+]
MOVIEGAMES 5,9500 16:48 6.934 5.77 0.00 % 579 5.8600 5.9500 196 7 41 [+]
MULTIQURE 1,6320 17:02 1112.229 1.70 1.49 % 897 1.6300 1.6320 19080 1 112 1 923 [+]
MURAPOL 37,0000 17:00 6.625 37.60 -0.67 % 252 37.1000 37.3500 173 7 248 [+]
MUZA 9,0000 15:42 0.964 - 0 % 1 8.3500 8.6000 877 - 0 [+]
MWTRADE 2,8600 15:46 0.22 2.88 2.14 % 750 2.6800 2.8000 1000 0 1 [+]
NANOGROUP 2,5000 16:30 34.232 2.50 0.00 % 700 2.4850 2.5000 11876 34 85 [+]
NEUCA 705,0000 17:00 34.098 697.00 0.86 % 6 703.0000 705.0000 1 34 23 586 [+]
NEWAG 101,8000 17:00 36.447 102.20 -2.12 % 203 101.8000 102.6000 73 36 3 744 [+]
NEXITY 1,5400 17:00 5.351 1.54 0.00 % 1206 1.5000 1.5400 855 5 8 [+]
NOCTILUCA 92,4000 17:00 0.725 93.00 -0.22 % 32 91.7000 92.0000 37 1 67 [+]
NOVAVISGR 0,6010 16:29 39.199 0.61 -1.80 % 231 0.6010 0.6140 235 39 24 [+]
NOVITA 103,5000 12:19 0.035 103.50 0.98 % 3 102.5000 103.5000 65 0 4 [+]
NTCAPITAL 0,6080 17:00 4.186 0.61 0.00 % 2 0.6060 0.6080 7466 4 3 [+]
NTTSYSTEM 16,2000 16:42 8.201 16.20 0.00 % 633 16.2000 16.2500 417 8 133 [+]
ODLEWNIE 19,9000 17:00 12.987 20.10 -1.00 % 5 19.9000 20.0000 139 13 261 [+]
ONDE 8,6000 17:00 8.472 8.71 -2.93 % 2 8.5900 8.6000 458 8 74 [+]
ONEMORE 2,6900 17:00 188.795 2.68 1.13 % 557 2.6300 2.6700 994 189 498 [+]
ONESANO 0,8240 17:00 7.158 0.86 -5.94 % 83 0.8220 0.8640 43 7 6 [+]
OPONEOPL 108,0000 17:00 4.267 107.60 1.50 % 155 106.8000 108.0000 235 4 456 [+]
OPTEAM 6,0000 16:27 8.186 6.20 -3.23 % 1658 5.9000 6.0000 160 8 49 [+]
ORANGEPL 13,0000 17:00 1269.863 12.83 1.25 % 558 12.9200 13.0000 105442 1 270 16 518 [+]
OTLOG 14,7400 17:00 1.027 15.30 -3.66 % 41 14.8000 15.1800 20 1 15 [+]
OTMUCHOW 4,7400 14:37 0.157 4.75 0.85 % 10 4.6300 4.7400 250 0 1 [+]
PANOVA 19,3000 16:47 3.011 18.95 1.58 % 393 19.1000 19.2000 113 3 58 [+]
PASSUS 169,0000 17:00 6.302 165.80 1.93 % 4 167.0000 169.0000 49 6 1 064 [+]
PATENTUS 1,8600 16:12 0.398 1.95 -2.87 % 927 1.8600 1.9350 700 0 1 [+]
PCCEXOL 2,2200 17:00 79.321 2.29 -3.06 % 201 2.2100 2.2200 8679 79 179 [+]
PCCROKITA 65,7000 17:00 2.43 66.40 -1.79 % 100 65.3000 65.7000 16 2 160 [+]
PCFGROUP 3,2900 17:00 6.488 3.20 1.54 % 6595 3.2400 3.2900 2569 6 21 [+]
PEKABEX 8,0400 17:00 18.576 8.00 0.63 % 160 8.0000 8.0400 19 19 149 [+]
PEKAO 280,0000 17:00 201.954 281.10 -0.11 % 29 280.0000 280.1000 177 202 56 586 [+]
PEPCO 43,7500 17:01 1293.669 43.50 0.57 % 3361 43.7500 43.8000 100 1 294 56 446 [+]
PEPEES 0,7700 16:45 23.712 0.81 -3.75 % 300 0.7680 0.7960 411 24 19 [+]
PGE 13,5500 17:01 3490.395 13.02 4.07 % 787 13.5450 13.5500 287 3 490 46 738 [+]
PGFGROUP 1,2800 17:01 139.115 1.27 0.79 % 19274 1.2600 1.2800 1970 139 176 [+]
PHARMENA 3,0800 13:41 0.69 3.05 -0.32 % 347 3.0200 3.0800 445 1 2 [+]
PHN 9,1000 15:49 0.63 9.18 -1.52 % 1500 9.1000 9.1800 461 1 6 [+]
PHOTON 1,2000 17:00 5.068 1.18 -0.83 % 400 1.2000 1.2150 116 5 6 [+]
PKNORLEN 150,6400 17:02 970.681 149.46 1.21 % 967 150.6400 150.6600 1000 971 146 230 [+]
PKOBP 124,3600 17:01 2200.097 124.90 -0.14 % 673 124.3400 124.3600 4733 2 200 274 552 [+]
PKPCARGO 10,3000 17:03 71.328 10.54 -0.58 % 182 10.2900 10.3400 884 71 736 [+]
PLAYWAY 238,0000 17:04 7.601 239.00 1.93 % 93 238.0000 239.5000 19 8 1 815 [+]
PLAZACNTR 1,3920 17:04 75.897 1.55 -10.42 % 753 1.3920 1.4000 2429 76 110 [+]
POINTGROUP 1,9200 12:56 0.539 1.92 -3.76 % 4127 1.9150 1.9200 32 1 1 [+]
POLENERGIA 51,1000 17:00 22.73 52.20 -0.97 % 657 51.1000 51.9000 149 23 1 180 [+]
POLICE 7,2400 16:10 0.411 7.24 0.00 % 369 7.1600 7.2400 12 0 3 [+]
POLIMEXMS 7,0400 17:00 568.007 7.18 -1.95 % 2735 7.0400 7.1200 1007 568 4 027 [+]
POLTREG 21,7000 17:00 5.955 21.50 1.88 % 151 20.2000 21.7000 213 6 124 [+]
POLWAX 0,9420 13:31 7.691 0.96 -1.88 % 1128 0.9420 0.9600 1582 8 7 [+]
PRAGMAINK 3,7800 16:14 4.541 3.76 0.53 % 200 3.5200 3.7600 299 5 17 [+]
PROCHEM 20,2000 15:38 1.386 20.90 -2.88 % 350 19.8000 20.2000 26 1 28 [+]
PROJPRZEM 22,2000 17:00 0.039 22.30 -0.45 % 90 21.4000 22.2000 338 0 1 [+]
PROTEKTOR 0,8760 16:23 70.461 0.89 -1.35 % 1860 0.8720 0.8760 9659 70 62 [+]
PTWP 136,0000 09:30 0.014 136.00 0.00 % 1 136.0000 139.0000 35 0 2 [+]
PULAWY 44,4000 16:09 0.196 44.70 -0.89 % 35 44.4000 44.8000 800 0 9 [+]
PZU 72,8200 17:00 930.795 73.20 -0.49 % 6633 72.8200 72.9200 1523 931 67 803 [+]
QNATECHNO 34,0000 15:36 0.94 34.10 -3.41 % 102 34.0000 35.0000 11 1 32 [+]
QUERCUS 12,7000 17:00 10.726 12.70 -0.47 % 357 12.5800 12.7000 1401 11 136 [+]
RAFAMET 42,5000 11:04 0.056 42.00 1.92 % 55 42.0000 42.5000 43 0 2 [+]
RAINBOW 118,2000 17:00 107.719 123.00 -3.51 % 1331 118.2000 118.6000 5 108 12 927 [+]
RANKPROGR 4,6000 17:00 5.479 4.58 -1.08 % 150 4.5450 4.5800 1132 5 25 [+]
RAWLPLUG 15,8000 09:13 0.003 15.80 0.00 % 7 15.5000 15.8000 2640 0 0 [+]
RELPOL 5,8800 16:33 3.828 5.96 -1.34 % 800 5.8800 5.9600 1972 4 23 [+]
REMAK 10,2000 17:00 0.836 10.25 -0.49 % 30 9.8600 10.2000 174 1 8 [+]
RENDER 70,4000 16:21 0.074 69.60 -1.95 % 103 70.2000 75.0000 123 0 5 [+]
ROPCZYCE 22,9000 16:47 2.714 23.50 -1.72 % 1 22.7000 22.9000 298 3 62 [+]
RYVU 16,0800 17:00 9.037 16.02 0.88 % 483 16.8000 16.0000 395 9 145 [+]
SANOK 20,0000 17:00 0.818 20.20 0.00 % 34 19.9500 20.0000 118 1 16 [+]
SANTANDER 55,3700 15:53 0.98 55.79 -0.74 % 6 54.5000 55.2900 5000 1 54 [+]
SANWIL 1,8450 12:16 1.514 1.81 -1.07 % 80 1.8100 1.8450 269 2 3 [+]
SCANWAY 283,0000 17:00 4.189 287.00 -2.41 % 20 283.0000 287.0000 20 4 1 205 [+]
SCPFL 125,4000 17:00 1.705 122.40 2.96 % 40 122.4000 124.4000 11 2 211 [+]
SECOGROUP 34,0000 17:00 1.23 33.60 0.00 % 400 33.4000 34.0000 2058 1 42 [+]
SEKO 10,5000 16:46 3.597 10.50 -0.47 % 715 10.5000 10.6500 263 4 38 [+]
SELENAFM 57,0000 17:00 2.597 57.80 -1.72 % 43 57.0000 57.2000 200 3 149 [+]
SELVITA 21,3000 17:00 16.109 21.85 -2.74 % 572 21.3000 21.6000 310 16 348 [+]
SFINKS 0,4130 15:40 5.806 0.43 -2.36 % 4628 0.4130 0.4210 4460 6 2 [+]
SILVANO 4,6800 12:20 0.093 4.73 -1.47 % 541 4.4200 4.7500 1320 0 0 [+]
SIMFABRIC 1,4000 16:34 7.071 1.44 -3.05 % 420 1.3500 1.3980 150 7 10 [+]
SKARBIEC 37,4000 16:44 3.36 37.40 -0.27 % 333 36.9000 37.5000 180 3 125 [+]
SNIEZKA 84,2000 16:39 0.39 83.80 0.24 % 56 84.2000 85.0000 4 0 33 [+]
SONEL 12,1000 14:30 1.035 12.50 -2.42 % 55 12.1000 12.2000 10 1 13 [+]
SOPHARMA 10,4000 16:03 0.095 10.50 -0.95 % 1 8.8400 10.4000 249 0 1 [+]
SPYROSOFT 324,0000 16:48 1.022 335.00 -3.28 % 1 323.0000 324.0000 17 1 330 [+]
STALEXP 1,7700 17:00 148.101 1.75 1.03 % 400 1.7680 1.7780 2371 148 262 [+]
STALPROD 231,0000 16:48 0.484 231.00 0.00 % 64 231.0000 232.0000 144 0 112 [+]
STALPROFI 9,4400 15:59 1.185 9.38 0.64 % 228 9.4000 9.4400 148 1 11 [+]
STAPORKOW 4,9200 12:08 8.763 4.92 0.00 % 9324 4.9200 4.9400 3313 9 43 [+]
SUNEX 2,9200 17:00 11.135 2.95 -0.51 % 1 2.9900 2.9950 30 11 33 [+]
SYGNITY 84,0000 17:00 13.775 83.20 0.96 % 64 87.0000 82.8000 150 14 1 142 [+]
SYNEKTIK 348,0000 17:00 22.606 355.40 -1.42 % 9 345.2000 348.4000 136 23 7 842 [+]
SYNTHAVERSE 2,8750 17:00 27.831 2.89 -0.52 % 327 2.8750 2.9000 300 28 81 [+]
TALEX 17,8000 09:04 0.01 17.80 0.00 % 252 17.3000 17.5000 100 0 0 [+]
TARCZYNSKI 115,5000 17:03 0.913 120.00 -2.94 % 11 114.5000 116.5000 8 1 106 [+]
TATRY MOUNTAIN 79,5000 16:28 0.658 80.00 7.43 % 145 79.5000 80.0000 9 1 52 [+]
TAURONPE 8,8300 17:00 1292.841 8.73 1.15 % 11087 8.8240 8.8300 3581 1 293 11 390 [+]
TENDERHUT 5,5600 09:59 0.01 5.56 0.00 % 22 5.3600 5.5800 20 0 0 [+]
TERMOREX 0,5450 12:31 0.155 0.55 0.00 % 100 0.5050 0.5350 3552 0 0 [+]
TESGAS 1,6400 13:07 0.606 1.64 0.61 % 568 1.6250 1.6300 2080 1 1 [+]
TEXT 41,3000 17:00 18.338 41.64 0.44 % 194 41.2800 41.3000 15 18 760 [+]
TORPOL 68,8000 17:00 13.744 69.10 -1.15 % 429 68.8000 69.4000 77 14 946 [+]
TOYA 10,9000 17:00 58.738 10.62 2.44 % 595 10.6200 10.9000 172 59 631 [+]
TRAKCJA 3,5200 17:02 47.099 3.54 0.86 % 198 3.5200 3.5450 3281 47 167 [+]
TRANSPOL 13,6500 17:00 2.993 13.35 2.25 % 20 13.4500 13.6500 275 3 40 [+]
TSGAMES 98,7000 17:00 10.45 99.20 -0.15 % 13 97.7500 95.2000 17 10 1 025 [+]
ULMA 51,5000 09:00 0.001 51.50 1.98 % 70 50.5000 51.0000 12 0 0 [+]
ULTGAMES 12,7500 16:49 0.345 12.80 0.39 % 200 12.6000 12.7500 240 0 4 [+]
UNIBEP 14,4200 17:00 0.591 14.28 1.26 % 153 14.4200 14.4400 631 1 9 [+]
UNICREDIT 367,5000 16:41 0.056 366.50 0.27 % 30 360.0000 364.5000 20 0 21 [+]
UNIMOT 152,8000 17:00 9.039 152.20 0.39 % 210 152.6000 152.8000 21 9 1 373 [+]
URTESTE 42,2000 15:17 0.04 42.70 -1.40 % 1 41.9000 42.4000 10 0 2 [+]
VERCOM 129,8000 17:00 11.092 131.20 0.00 % 15 128.4000 129.8000 21 11 1 439 [+]
VIGOSYS 510,0000 17:00 2.965 512.00 1.19 % 5 506.0000 510.0000 6 3 1 506 [+]
VINDEXUS 14,2000 16:31 5.186 14.45 -1.73 % 1 14.2500 14.4500 22951 5 74 [+]
VIVID 0,6160 15:40 7.492 0.60 3.01 % 60 0.6000 0.6160 1279 7 5 [+]
VOTUM 45,9500 17:00 12.646 45.20 1.66 % 25 45.7000 45.9500 223 13 581 [+]
VOXEL 146,6000 17:00 5.735 145.00 0.69 % 3 151.8000 146.6000 50 6 839 [+]
VRGSA 5,1400 16:49 21.008 5.16 0.00 % 2253 5.1000 5.1400 410 21 108 [+]
WARIMPEX 2,1600 16:45 1.282 2.18 -0.92 % 335 2.1500 2.1800 768 1 3 [+]
WASKO 6,0800 17:00 49.818 5.98 2.36 % 100 6.0400 6.0800 1351 50 302 [+]
WAWEL 704,0000 15:08 0.049 710.00 -0.28 % 10 704.0000 708.0000 4 0 35 [+]
WIELTON 4,9250 17:00 34.187 4.90 0.51 % 40 4.9000 4.9250 289 34 168 [+]
WIKANA 10,1000 09:00 0.052 - 0 % 990 9.8000 10.0000 141 - 0 [+]
WIRTUALNA 57,6000 17:00 2.657 58.20 -1.03 % 324 57.6000 57.8000 3 3 154 [+]
WITTCHEN 11,7000 17:00 55.702 12.00 -2.50 % 29 11.7600 11.8000 2033 56 650 [+]
WOODPCKR 2,7200 17:00 9.531 3.07 -12.26 % 128 2.7800 2.8800 1375 10 27 [+]
XPLUS 3,1200 17:00 4.211 3.09 -0.32 % 244 2.9800 3.1200 330 4 13 [+]
XTB 151,5800 17:04 437.426 152.62 0.05 % 5926 151.5600 151.5800 17988 437 65 975 [+]
XTPL 74,4000 16:49 2.119 74.70 -0.53 % 92 74.2000 75.6000 46 2 159 [+]
YANOSIK 17,4000 15:51 0.102 17.40 0.00 % 2 17.0000 17.4000 284 0 2 [+]
YARRL 5,6400 09:26 0.559 5.66 -0.35 % 205 5.5400 5.6600 395 1 3 [+]
ZABKA 31,6000 17:00 831.151 31.48 0.38 % 3036 31.5900 31.6000 10132 831 26 233 [+]
ZAMET 0,5700 15:08 633.985 0.57 0.35 % 30789 0.5680 0.5700 14733 634 362 [+]
ZEPAK 17,6000 17:00 2.549 17.56 0.23 % 233 17.5000 17.6000 365 3 45 [+]
ZREMB 8,4500 17:00 16.31 8.28 2.05 % 186 8.4500 8.5000 191 16 138 [+]
ZUE 12,1000 14:31 8.435 12.00 0.00 % 106 12.1000 12.3000 319 8 101 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG156882.0-0.19%17:09
WIG204175.8-0.11%17:09
WIG20 Fut4205.0-0.14%17:04
WIG20USD1085.4-0.25%17:15
mWIG4010486.6-0.37%17:09
sWIG8030666.9-0.29%17:09
 Notowania Świat
US Large Cap7700.9-0.54%20:03
Nasdaq10030336.4-0.89%20:02
Nikkei65877.6-0.73%8:45
DAX25407.1-0.01%17:32
Ropa WTI92.6+0.19%20:03
Złoto4134.9-3.65%20:03
 Notowania Waluty
EUR/PLN4.36830-0.08%20:03
CHF/PLN4.61801-0.28%20:03
USD/PLN3.83979+0.08%20:03
EUR/USD1.13764-0.17%20:03
GBP/USD1.32668+0.13%20:03
USD/JPY157.245-0.00%20:03
Forum
» Zmiana nazwy spółki [2][SPL]
» 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]
Wzrosty Spadki Staty
MFO 31.80 7.80%
TATRY MOUNTAIN 79.50 7.43%
BIOTON 3.83 6.98%
ACAUTOGAZ 22.00 6.28%
CELTIC 0.85 6.00%
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