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 2,4600 17:00 4.528 2.46 0.00 % 1529 2.4200 2.4600 179 5 11 [+]
11B 132,5000 17:00 7.391 132.90 0.38 % 13 137.0000 132.0000 21 7 982 [+]
3RGAMES 0,7680 16:28 25.524 0.77 0.79 % 400 0.7640 0.7680 107 26 20 [+]
4MASS 5,2800 17:00 9.615 5.26 0.38 % 130 5.2700 5.2800 1499 10 51 [+]
ABPL 135,0000 17:00 3.389 133.20 1.05 % 1 133.4000 135.0000 138 3 456 [+]
ACAUTOGAZ 18,9500 17:00 1.693 18.90 0.26 % 100 18.9000 18.9500 270 2 32 [+]
ACTION 42,2500 16:49 4.538 41.80 0.60 % 1 42.2000 42.2500 1937 5 194 [+]
ADIUVO 0,4670 17:00 130.393 0.44 6.14 % 2784 0.4570 0.4670 3997 130 62 [+]
AGORA 8,6000 17:00 17.237 8.74 -0.23 % 438 8.5800 8.6000 669 17 148 [+]
AGROTON 4,8400 17:00 2.152 4.84 -0.10 % 160 4.7950 4.8400 854 2 10 [+]
AIGAMES 0,7340 15:21 0.148 0.73 0.00 % 2000 0.7220 0.7340 6414 0 0 [+]
AILLERON 14,9800 16:48 15.005 14.90 -2.09 % 331 14.9000 15.0000 285 15 225 [+]
AIRWAY 0,2675 17:03 179.697 0.27 -1.65 % 283 0.2675 0.2680 8000 180 48 [+]
ALIOR 135,7500 17:04 168.882 134.15 1.31 % 370 135.7500 135.8000 65 169 22 888 [+]
ALLEGRO 44,6950 17:00 8554.556 45.00 -0.68 % 319 44.6900 44.6950 7073 8 555 383 638 [+]
ALTA 1,6000 16:19 11.361 1.56 -1.84 % 110 1.5600 1.5800 128 11 18 [+]
ALTUSTFI 3,4600 16:06 4.09 3.46 1.76 % 110 3.3600 3.4600 797 4 14 [+]
AMBRA 18,1800 16:40 1.953 18.04 0.44 % 82 18.1000 18.1800 75 2 35 [+]
AMICA 47,0000 17:00 9.204 47.45 -0.32 % 245 46.8500 47.0000 2817 9 433 [+]
AMREST 10,5200 17:00 53.938 10.32 1.15 % 440 10.5200 10.5800 200 54 567 [+]
ANSWEAR 19,1400 16:42 15.579 18.56 3.01 % 910 19.1400 19.2400 230 16 297 [+]
APATOR 26,1500 17:00 3.127 26.05 0.58 % 178 26.1500 26.2500 32 3 82 [+]
APLISENS 19,1500 17:00 0.189 19.15 0.00 % 20 19.0500 19.1500 296 0 4 [+]
APSENERGY 6,0000 17:00 49.373 5.86 4.53 % 4 6.0000 6.0000 3000 49 297 [+]
ARCHICOM 52,4000 16:48 1.655 51.60 1.55 % 100 51.8000 52.4000 56 2 87 [+]
ARCTIC 6,3700 17:00 22.174 6.23 1.11 % 500 6.3700 6.4000 576 22 141 [+]
ARLEN 22,2500 17:00 1.521 22.00 2.77 % 9 22.3000 22.2500 235 2 34 [+]
ARTIFEX 20,5000 16:42 5.134 20.70 -0.73 % 250 20.4000 20.5000 732 5 105 [+]
ASBIS 102,4000 17:01 199.61 102.00 0.39 % 40 102.4000 102.5000 171 200 20 690 [+]
ASMGROUP 0,1620 16:11 114.259 0.16 1.25 % 3397 0.1620 0.1635 400 114 19 [+]
ASSECOBS 88,0000 17:00 0.721 88.00 0.00 % 13 87.2000 88.0000 14 1 63 [+]
ASSECOPOL 202,0000 17:00 229.577 194.80 3.59 % 4 201.5000 202.0000 2239 230 46 142 [+]
ASSECOSEE 73,0000 17:00 26.15 69.00 4.43 % 21 72.0000 73.0000 2299 26 1 870 [+]
ASTARTA 44,0000 17:00 5.85 43.30 1.97 % 784 44.0000 44.0000 324 6 256 [+]
ATAL 55,9000 17:01 10.104 57.00 -1.06 % 673 55.9000 56.4000 36 10 569 [+]
ATENDE 3,7600 16:36 7.723 3.74 0.27 % 20 3.7200 3.7600 985 8 29 [+]
ATLANTAPL 20,0000 15:54 1.067 20.00 0.00 % 2 19.9000 20.0000 411 1 21 [+]
ATMGRUPA 3,6500 17:00 16.967 3.63 0.55 % 5956 3.6300 3.6700 344 17 62 [+]
ATREM 61,0000 16:48 3.167 61.00 -0.33 % 218 60.6000 60.9000 4 3 193 [+]
AUTOPARTN 28,3500 17:00 103.224 28.70 -1.56 % 857 28.1000 28.2000 636 103 2 938 [+]
BBIDEVNFI 5,3400 10:39 1.873 5.36 0.00 % 370 5.3800 5.4200 585 2 10 [+]
BENEFIT 5 365,0000 17:04 4.049 5,285.00 2.19 % 5 5340.0000 5370.0000 1 4 21 541 [+]
BEST 33,0000 16:49 0.574 32.80 -0.90 % 6 32.9000 33.0000 564 1 19 [+]
BETACOM 5,1000 12:36 0.446 5.10 0.00 % 69 5.1000 5.1800 305 0 2 [+]
BIGCHEESE 4,4250 16:43 1.007 4.43 -0.11 % 4000 4.6000 4.4600 300 1 4 [+]
BIOCELTIX 97,0000 17:01 4.578 96.40 0.00 % 110 96.8000 97.2000 46 5 443 [+]
BIOMAXIMA 9,9700 17:00 1.604 9.98 -0.10 % 500 9.9400 9.9700 76 2 16 [+]
BIOTON 3,8700 17:00 21.695 3.85 0.65 % 16 3.8450 3.8700 2000 22 83 [+]
BLOOBER 24,3500 17:00 10.56 23.90 1.88 % 40 24.3500 24.3500 426 11 252 [+]
BNPPL 144,4000 17:00 42.539 147.00 -1.63 % 443 144.0000 144.4000 601 43 6 151 [+]
BOGDANKA 20,9500 17:00 60.16 21.00 -0.24 % 346 20.8500 20.9500 692 60 1 257 [+]
BOOMBIT 5,2000 17:00 9.757 5.20 0.39 % 80 5.2000 5.2000 2 10 51 [+]
BORYSZEW 5,0100 17:00 42.138 5.02 0.20 % 350 5.0100 4.8800 44 42 211 [+]
BOS 10,3200 17:00 70.358 10.46 -0.39 % 199 10.3000 10.4000 250 70 740 [+]
BOWIM 8,4400 17:04 31.316 8.16 3.69 % 319 8.4400 8.4600 77 31 263 [+]
BUDIMEX 721,0000 17:00 41.217 757.00 -3.58 % 128 721.0000 721.2000 22 41 30 195 [+]
BUMECH 15,4100 17:00 21.715 15.30 0.46 % 60 15.4000 15.5600 350 22 335 [+]
CAPITAL 1,8500 17:00 79.799 2.00 -4.64 % 317 1.8500 1.8800 1100 80 151 [+]
CAPITEA 0,4520 16:34 112.094 0.44 3.20 % 12800 0.4450 0.4520 10495 112 50 [+]
CAPTORTX 74,6000 17:00 1.619 73.70 0.00 % 61 75.6000 74.6000 127 2 120 [+]
CASPAR 6,1000 17:00 0.004 6.15 1.67 % 10 5.8000 6.1000 248 0 0 [+]
CAVATINA 12,8000 10:49 0.173 12.80 -0.39 % 40 12.8500 13.1000 102 0 2 [+]
CDPROJEKT 253,0000 17:03 797.113 238.00 6.44 % 368 253.0000 253.1000 441 797 196 539 [+]
CDRL 11,9000 16:45 0.433 11.70 1.71 % 15 11.7000 11.9000 763 0 5 [+]
CELTIC 1,2850 09:00 0.003 1.29 1.18 % 1693 1.2350 1.2800 1500 0 0 [+]
CEZ 240,0000 16:09 0.056 239.60 0.42 % 1 237.6000 241.0000 33 0 13 [+]
CIGAMES 2,4900 17:00 230.631 2.45 3.11 % 10125 2.4900 2.5000 2611 231 573 [+]
CLNPHARMA 21,1000 17:00 13.271 20.75 1.20 % 175 20.9000 21.1000 2785 13 277 [+]
CLOUD 96,0000 16:49 1.136 96.00 0.63 % 72 94.2000 95.8000 80 1 107 [+]
COALENERG 2,0500 17:00 48.641 2.02 -0.49 % 28 2.1000 2.0500 1000 49 99 [+]
COGNOR 6,6000 17:04 913.34 6.30 4.76 % 10000 6.5700 6.6000 4148 913 6 031 [+]
COLUMBUS 2,4650 17:02 10.953 2.50 -1.40 % 892 2.4650 2.4900 300 11 27 [+]
COMP 90,5000 17:00 16.254 88.80 0.56 % 200 90.0000 90.5000 63 16 1 475 [+]
COMPERIA 5,8500 14:43 0.1 5.85 -2.50 % 505 5.8500 5.9000 100 0 1 [+]
COMPREMUM 1,2650 16:45 34.804 1.24 -0.39 % 588 1.2400 1.2650 399 35 43 [+]
CORMAY 0,5220 17:00 69.787 0.50 5.88 % 126 0.5300 0.5220 6348 70 35 [+]
CREEPYJAR 512,0000 17:00 1.21 512.00 0.79 % 10 506.0000 512.0000 27 1 616 [+]
CREOTECH 650,0000 17:04 45.861 710.00 -9.09 % 45 650.0000 651.0000 18 46 30 810 [+]
CYBERFLKS 189,9000 17:02 13.149 191.40 0.05 % 5 189.2000 189.9000 40 13 2 501 [+]
CYFRPLSAT 17,2000 17:00 1030.021 17.10 0.58 % 129 17.1600 17.2000 800 1 030 17 983 [+]
DADELO 80,7000 17:00 2.991 79.90 1.00 % 17 79.9000 80.7000 165 3 240 [+]
DATAWALK 141,0000 17:04 38.921 138.00 2.92 % 6 139.0000 141.2000 1 39 5 439 [+]
DBENERGY 9,1200 15:29 0.16 9.36 -2.56 % 5 9.1000 9.3600 28 0 1 [+]
DEBICA 98,6000 17:00 1.828 99.00 -0.40 % 463 98.3000 98.6000 9 2 180 [+]
DECORA 73,0000 16:37 0.264 73.00 0.00 % 10 72.8000 73.0000 214 0 19 [+]
DEKPOL 69,6000 17:00 4.825 69.80 0.00 % 6 68.6000 69.0000 4 5 334 [+]
DELKO 5,9200 14:38 3.423 5.94 -0.34 % 2 5.9000 5.9200 3047 3 20 [+]
DEVELIA 10,3600 17:00 105.516 10.60 -0.38 % 99 10.3600 10.4000 760 106 1 091 [+]
DGA 23,0000 16:49 0.257 22.60 0.00 % 2 21.8000 23.0000 13 0 6 [+]
DIAG 166,4000 17:00 17.428 167.40 0.48 % 55 166.4000 166.5000 1 17 2 916 [+]
DIGITANET 310,4000 17:01 11.612 309.00 0.91 % 2 310.0000 310.4000 39 12 3 611 [+]
DINOPL 31,8000 17:02 2919.149 31.66 0.44 % 20035 31.8000 31.8100 1363 2 919 92 387 [+]
DMGROUP 2,3700 17:00 7.014 2.37 0.00 % 10 2.3100 2.3700 6706 7 16 [+]
DOMDEV 256,5000 17:01 2.249 252.00 0.00 % 21 254.5000 257.0000 102 2 572 [+]
DRAGOENT 22,8000 17:00 0.908 22.50 -0.44 % 600 22.8000 22.8000 600 1 21 [+]
ECHO 4,9500 17:00 7.474 4.92 -1.00 % 810 4.9500 4.9800 1 7 37 [+]
EDINVEST 8,4800 17:00 0.064 8.50 -0.24 % 507 8.3200 8.4800 2006 0 1 [+]
ELEKTROTI 60,5000 17:00 21.158 60.45 0.41 % 90 60.5000 60.5500 34 21 1 271 [+]
ELKOP 1,8400 17:00 0.014 1.81 -2.65 % 1 1.8400 1.8850 2 0 0 [+]
ENEA 19,2400 17:00 626.283 19.88 -2.09 % 130 19.2400 19.2500 325 626 12 061 [+]
ENELMED 20,2000 17:00 0.032 20.20 0.00 % 44 19.6000 20.2000 570 0 1 [+]
ENERGA 19,1800 17:00 83.757 19.18 0.00 % 158 19.1800 19.2000 610 84 1 607 [+]
ENERGOINS 1,8850 12:26 1.11 1.86 0.00 % 33 1.8600 1.8850 242 1 2 [+]
ENTER 52,1000 17:00 9.115 51.90 0.58 % 18 52.1000 52.3000 1 9 476 [+]
EQUNICO 1,3100 16:46 13.408 1.30 0.00 % 2200 1.3100 1.3250 1325 13 18 [+]
ERBUD 22,2000 16:48 28.099 22.00 0.91 % 175 22.0000 22.3000 100 28 621 [+]
ERG 43,6000 09:37 0.55 - 0 % 180 42.0000 43.6000 100 - 0 [+]
ESOTIQ 33,1000 17:00 1.139 33.30 0.30 % 2153 33.1000 33.1000 1 1 38 [+]
EUROCASH 4,9000 17:01 131.397 4.89 0.70 % 2 4.8760 4.9000 10654 131 643 [+]
EUROHOLD 4,5000 11:02 0.102 4.56 -1.32 % 1 4.2400 4.5200 1100 0 0 [+]
EUROTEL 31,6500 17:00 4.514 32.90 -3.80 % 16 31.9500 31.6000 402 5 145 [+]
FABRITY 26,0000 15:58 0.791 25.70 0.78 % 125 26.0000 26.1000 75 1 21 [+]
FASING 14,0000 11:56 0.814 13.60 -0.71 % 644 13.8000 14.4000 521 1 11 [+]
FEERUM 16,8500 17:00 0.779 16.15 -0.30 % 134 16.3000 16.8500 208 1 13 [+]
FERRO 33,6000 17:00 8.921 33.90 0.00 % 2000 33.6000 33.2000 144 9 299 [+]
FON 1,8500 13:53 0.146 1.85 4.52 % 1500 1.7300 1.8500 6389 0 0 [+]
FORTE 15,5000 17:00 17.822 15.95 -2.82 % 92 15.4500 15.5000 1193 18 279 [+]
GAMEOPS 11,0500 16:30 0.687 11.45 1.84 % 86 10.8000 11.0500 87 1 8 [+]
GAMFACTOR 4,5250 14:57 1.908 4.43 1.00 % 31 4.5200 4.5250 345 2 9 [+]
GENOMTEC 4,0350 16:05 49.149 4.18 0.50 % 150 3.9500 4.0300 1900 49 196 [+]
GETIN 0,3650 17:00 128.754 0.36 -0.82 % 140 0.3650 0.3650 14482 129 47 [+]
GPW 98,0000 17:00 81.793 97.75 0.20 % 28 97.9500 98.0000 775 82 8 022 [+]
GREENX 2,3660 17:00 145.481 2.38 -0.17 % 15135 2.3660 2.3780 757 145 346 [+]
GRODNO 16,5000 17:00 15.196 16.85 -2.08 % 996 16.5000 15.2000 35 15 251 [+]
GRUPAAZOTY 19,5000 17:04 173.782 19.01 2.63 % 4482 19.5000 19.5100 165 174 3 359 [+]
GRUPRACUJ 52,7000 17:00 47.828 52.00 1.93 % 101 52.0000 52.7000 581 48 2 506 [+]
GTC 2,2800 16:32 5 2.28 0.00 % 3000 2.2800 2.2900 5 5 11 [+]
HANDLOWY 120,4000 17:00 18.238 121.00 -0.50 % 144 120.4000 120.6000 500 18 2 201 [+]
HARPER 5,1200 17:00 0.392 5.12 0.00 % 2 5.0400 5.1200 717 0 2 [+]
HELIO 54,2000 14:50 0.071 53.80 -3.21 % 128 54.2000 55.8000 12 0 4 [+]
HERCULES 1,3600 15:34 29.763 1.35 1.12 % 994 1.3250 1.3600 6285 30 39 [+]
HUUUGE 22,1000 17:00 9.756 22.00 -0.45 % 133 22.0000 22.4500 82 10 217 [+]
HYDROTOR 10,6000 16:49 3.51 10.70 -0.93 % 575 10.5500 10.8500 20 4 37 [+]
IBSM 50,2000 17:00 0.063 51.60 -2.33 % 56 50.2000 50.2000 56 0 3 [+]
IDMSAPL 0,4980 15:22 0.017 - 0 % 671 0.4700 0.4980 2240 - 0 [+]
IFIRMA 25,4000 17:00 3.32 25.35 1.60 % 555 25.3000 25.4000 71 3 84 [+]
IFSA 0,1130 17:00 137.942 0.12 -5.04 % 4683 0.1130 0.1160 10000 138 16 [+]
IMCOMPANY 31,7500 17:00 0.638 32.45 -1.85 % 340 31.4500 31.7500 50 1 20 [+]
IMMOBILE 4,8500 17:00 29.583 4.86 1.04 % 154 4.8300 4.8500 690 30 140 [+]
IMPERA 1,6200 11:01 0.5 1.62 0.00 % 657 1.6200 1.7000 4500 1 1 [+]
IMS 2,4900 15:46 3.264 2.48 0.81 % 797 2.4700 2.4900 1346 3 8 [+]
INC SA 1,4150 16:21 41.06 1.41 3.66 % 50 1.3700 1.4100 2235 41 57 [+]
INGBSK 437,8000 17:00 12.573 445.00 1.48 % 5 437.6000 437.8000 38 13 5 471 [+]
INPRO 7,4500 09:01 0.001 7.45 0.68 % 6 7.4000 7.4500 202 0 0 [+]
INSTALKRK 39,6000 17:00 0.721 40.00 -1.00 % 1 39.7000 39.5000 38 1 29 [+]
INTERBUD 1,4800 16:23 23.465 1.41 4.59 % 36 1.3700 1.4800 87 23 32 [+]
INTERCARS 930,0000 17:04 5.002 934.00 -0.53 % 18 929.0000 930.0000 24 5 4 659 [+]
INTERSPPL 0,3190 17:00 64.83 0.34 -6.04 % 10 0.3190 0.3190 1763 65 21 [+]
INTROL 7,6000 16:20 0.768 7.70 -1.30 % 338 7.6000 7.6400 26 1 6 [+]
IPOPEMA 7,4800 16:46 0.065 7.40 0.00 % 11 7.3800 7.4800 349 0 0 [+]
IZOLACJA 3,7600 17:00 0.021 3.76 0.00 % 1983 3.7000 3.7600 68 0 0 [+]
IZOSTAL 2,9400 17:00 16.727 2.95 -0.68 % 632 2.9100 2.9400 480 17 49 [+]
JRHOLDING 4,0000 17:00 3.64 4.05 -1.23 % 45 3.9700 4.0000 87176 4 15 [+]
JSW 24,9900 17:02 269.557 25.04 -0.44 % 480 24.8700 25.0000 721 270 6 748 [+]
JWWINVEST 2,9500 15:54 1.551 2.95 0.34 % 447 2.9500 3.0100 100 2 5 [+]
KCI 0,9200 17:00 2.966 0.92 2.00 % 11707 0.9020 0.9200 3977 3 3 [+]
KERNEL 19,1800 17:00 6.358 19.18 0.31 % 317 19.1200 19.1800 92 6 122 [+]
KETY 1 312,0000 17:00 29.041 1,324.00 0.00 % 13 1311.0000 1312.0000 697 29 38 150 [+]
KGHM 294,3500 17:04 604.798 297.00 0.62 % 2849 294.3500 295.5500 33 605 180 170 [+]
KGL 10,2000 16:24 0.51 10.20 0.00 % 94 10.1000 10.2000 1465 1 5 [+]
KINOPOL 17,0000 17:02 34.228 17.50 -2.58 % 426 17.0000 17.1000 500 34 586 [+]
KOGENERA 69,5000 16:47 3.274 70.70 -0.71 % 31 69.0000 69.5000 100 3 228 [+]
KOMPAP 22,8000 15:19 0.887 - 0 % 370 22.0000 22.8000 115 - 0 [+]
KOMPUTRON 5,8600 13:41 1.363 5.77 0.34 % 2 5.8100 5.8500 54 1 8 [+]
KPPD 17,8000 16:33 0.001 - 0 % 9 18.0000 18.2000 55 - 0 [+]
KRAKCHEM 0,5720 17:04 1147.759 0.59 -1.38 % 41722 0.5700 0.5720 21525 1 148 690 [+]
KRKA 1 140,0000 16:25 0.13 1,140.00 0.18 % 1 1132.0000 1166.0000 1 0 148 [+]
KRUK 430,4000 17:00 33.859 431.30 -0.07 % 1933 430.4000 430.6000 41 34 14 660 [+]
KRVITAMIN 13,0500 16:31 0.201 12.80 0.00 % 47 12.7500 13.0500 70 0 3 [+]
KSGAGRO 3,3200 17:00 1.651 3.30 0.91 % 309 3.2500 3.3200 3 2 5 [+]
LARQ 2,6600 16:45 10.997 2.58 1.14 % 5415 2.6500 2.7400 222 11 29 [+]
LENA 2,1800 16:47 9.999 2.20 -0.91 % 890 2.1600 2.1700 704 10 22 [+]
LENTEX 6,9800 17:00 0.304 6.92 1.16 % 701 6.9000 6.9800 48 0 2 [+]
LESS 0,2400 17:00 0.544 0.24 0.00 % 50 0.2350 0.2400 27751 1 0 [+]
LIBET 1,2700 17:00 42.834 1.25 -0.78 % 1 1.2050 1.2700 8000 43 53 [+]
LOKUM 24,0000 17:01 2.415 23.30 3.00 % 2 24.0000 24.1000 84 2 57 [+]
LPP 21 360,0000 17:02 3.168 20,980.00 1.91 % 10 21320.0000 21380.0000 95 3 67 189 [+]
LSISOFT 55,4000 17:00 0.623 54.40 0.00 % 150 54.0000 55.4000 89 1 34 [+]
LUBAWA 11,0100 17:02 306.886 10.99 0.46 % 3462 11.0100 11.0200 380 307 3 377 [+]
MABION 7,4200 17:00 14.384 7.38 0.27 % 635 7.4200 7.4200 1000 14 106 [+]
MAKARONPL 24,6000 17:00 3.878 24.90 -1.40 % 216 24.7500 24.8500 2463 4 96 [+]
MANGATA 63,6000 16:18 0.061 64.00 -0.63 % 7 63.6000 63.8000 7 0 4 [+]
MARVIPOL 8,4400 17:00 19.871 8.54 -1.40 % 30 8.3000 8.4400 479 20 167 [+]
MAXCOM 5,7000 15:08 0.002 - 0 % 2 5.7000 5.7600 2 - 0 [+]
MBANK 1 344,0000 17:00 28.848 1,318.00 2.09 % 25 1333.0000 1344.0000 31 29 38 787 [+]
MCI 28,0000 16:49 3.276 27.50 1.45 % 291 27.8000 28.0000 600 3 92 [+]
MDIENERGIA 1,8200 17:00 89.38 1.84 -4.21 % 161 1.7900 1.8200 600 89 165 [+]
MEDICALG 25,0000 17:00 28.555 25.05 -0.20 % 4 25.6000 24.9500 2 29 713 [+]
MEDINICE 77,2000 17:01 9.288 76.70 0.65 % 126 76.0000 77.3000 76 9 708 [+]
MENNICA 38,8000 17:00 5.276 38.00 3.47 % 1 37.6000 38.6000 159 5 200 [+]
MERCATOR 51,0000 17:01 6.736 50.10 2.00 % 609 51.0000 51.2000 156 7 341 [+]
MERCOR 15,5000 17:04 11.427 15.70 -1.59 % 635 15.5000 15.7000 48 11 175 [+]
MEXPOLSKA 3,5400 17:00 1.735 3.56 -0.56 % 100 3.4600 3.5400 911 2 6 [+]
MFO 31,1000 16:27 3.999 31.90 -2.51 % 30 30.4000 31.0000 100 4 123 [+]
MILKILAND 1,6180 13:01 6.763 1.60 1.13 % 8 1.5940 1.6100 730 7 11 [+]
MILLENNIUM 19,7850 17:00 694.3 19.46 1.91 % 2123 19.7700 19.7850 38 694 13 745 [+]
MIRACULUM 0,5680 17:00 0.519 0.57 -0.35 % 3600 0.5520 0.5680 3441 1 0 [+]
MIRBUD 11,6200 17:00 51.076 11.74 0.87 % 34 11.5900 11.6200 216 51 595 [+]
MLPGROUP 105,5000 17:00 0.286 107.50 -1.86 % 21 106.0000 106.5000 200 0 30 [+]
MLSYSTEM 14,5000 16:10 1.079 14.42 0.69 % 66 14.4400 14.5000 1117 1 16 [+]
MOBRUK 377,0000 17:00 6.495 375.00 0.67 % 145 377.0000 379.0000 17 6 2 447 [+]
MODIVO 92,4200 17:03 305.78 89.48 3.87 % 77 92.4200 92.4400 330 306 28 183 [+]
MOJ 1,4500 14:04 35.775 1.50 -3.97 % 1000 1.4700 1.5000 5025 36 53 [+]
MOL 53,8500 17:00 7.912 51.40 2.96 % 1 53.1000 53.7000 15 8 419 [+]
MOLECURE 6,1900 17:00 81.754 6.06 3.17 % 110 6.1400 6.1900 1054 82 506 [+]
MONNARI 5,7600 16:46 11.978 5.80 -1.71 % 900 5.6000 5.7600 2052 12 67 [+]
MOSTALPLC 12,8000 16:07 0.302 13.00 0.79 % 33 12.8000 13.0000 20 0 4 [+]
MOSTALWAR 3,3100 17:00 50.617 3.40 -3.22 % 1 3.3000 3.3100 832 51 166 [+]
MOSTALZAB 6,1700 17:00 5.384 6.11 0.98 % 300 6.1300 6.1700 278 5 33 [+]
MOVIEGAMES 6,5900 16:49 3.728 6.69 -1.35 % 50 6.5300 6.5800 600 4 24 [+]
MURAPOL 36,8000 17:00 19.698 37.00 -1.21 % 11 36.7500 36.8000 426 20 723 [+]
MUZA 8,8000 17:00 0.1 8.80 1.15 % 1001 8.5500 8.8000 753 0 1 [+]
MWTRADE 2,5000 15:59 4.918 2.46 -3.85 % 340 2.4600 2.5000 200 5 13 [+]
NANOGROUP 2,5000 17:00 296.998 2.42 3.52 % 353 2.5350 2.5000 3500 297 742 [+]
NEUCA 748,0000 17:00 3.411 747.00 -0.93 % 1 747.0000 748.0000 4 3 2 573 [+]
NEWAG 84,9000 17:00 27.969 87.60 -2.19 % 2214 84.9000 85.6000 15 28 2 400 [+]
NEXITY 0,7900 15:25 0.226 - 0 % 3484 0.7600 0.8000 8111 - 0 [+]
NOCTILUCA 93,7000 17:00 2.815 94.00 -0.32 % 8 93.0000 93.7000 47 3 261 [+]
NOVAVISGR 0,6790 16:29 1.307 0.68 0.00 % 7574 0.6790 0.6800 1387 1 1 [+]
NOVITA 96,8000 11:49 0.022 96.80 0.00 % 21 96.8000 97.0000 520 0 2 [+]
NTCAPITAL 0,5840 17:00 3.427 0.58 3.18 % 300 0.5940 0.5800 100 3 2 [+]
NTTSYSTEM 15,1000 16:49 9.156 15.30 -1.63 % 608 15.1000 15.3500 452 9 139 [+]
ODLEWNIE 20,8000 17:00 4.552 20.40 1.46 % 2 20.8000 20.9000 109 5 95 [+]
ONDE 8,7400 17:00 20.732 8.80 0.81 % 220 8.7400 8.7000 190 21 179 [+]
ONEMORE 2,2400 17:00 169.726 2.07 7.69 % 159 2.2600 2.2900 2289 170 377 [+]
ONESANO 0,5300 17:00 1.8 0.54 0.00 % 720 0.5200 0.5300 1698 2 1 [+]
OPONEOPL 99,8000 17:00 4.505 101.00 -0.20 % 22 99.8000 100.0000 1659 5 454 [+]
OPTEAM 5,7500 15:29 11.853 5.80 -0.86 % 100 5.6000 5.7500 1630 12 65 [+]
ORANGEPL 15,9000 17:00 2109.054 16.20 -2.90 % 994 15.9000 15.9700 500 2 109 33 764 [+]
ORCOGROUP 3,2600 14:45 0.156 3.54 -8.94 % 349 3.2600 3.4800 69 0 1 [+]
OTLOG 15,7400 17:00 3.288 15.26 1.55 % 1 15.7400 15.7400 58 3 50 [+]
OTMUCHOW 4,8700 09:00 0.001 4.87 3.62 % 10 4.6700 4.8700 9 0 0 [+]
PANOVA 17,4000 16:44 0.089 17.40 0.29 % 75 17.4000 17.4500 166 0 2 [+]
PASSUS 122,0000 16:48 1.502 122.20 0.16 % 49 122.0000 123.2000 35 2 183 [+]
PATENTUS 2,6300 17:00 7.659 2.62 0.38 % 3115 2.6100 2.6300 800 8 20 [+]
PCCEXOL 2,0800 16:43 16.274 2.06 1.46 % 433 2.0700 2.0800 429 16 34 [+]
PCCROKITA 69,0000 17:00 7.236 67.00 2.22 % 2 68.9000 69.0000 277 7 495 [+]
PCFGROUP 3,4100 17:03 61.182 3.23 4.92 % 12032 3.3500 3.4100 1597 61 203 [+]
PEKABEX 8,9700 17:00 22.454 9.08 -0.88 % 219 8.9700 9.0400 4 22 203 [+]
PEKAO 237,3000 17:01 515.294 237.00 -0.17 % 2024 237.2000 237.4000 820 515 123 143 [+]
PEPCO 46,4700 17:00 1579.119 46.02 0.98 % 1110 46.4500 46.4700 1200 1 579 72 603 [+]
PEPEES 0,7600 14:59 3.751 0.76 0.00 % 65 0.7500 0.7600 3816 4 3 [+]
PGE 9,6900 17:04 2785.02 9.90 -2.12 % 2965 9.6880 9.6920 2 2 785 27 190 [+]
PGFGROUP 0,4800 16:32 24.81 0.48 -0.62 % 1260 0.4610 0.4780 1265 25 11 [+]
PHARMENA 3,0900 16:41 1.211 3.05 0.00 % 13 3.0400 3.0900 1766 1 4 [+]
PHN 9,2800 14:30 0.021 - 0 % 370 9.2400 9.2800 628 - 0 [+]
PHOTON 1,1750 15:12 1.71 1.18 0.00 % 296 1.1750 1.1800 195 2 2 [+]
PKNORLEN 147,9200 17:02 1618.457 146.12 2.13 % 331 147.8800 147.9200 400 1 618 239 651 [+]
PKOBP 109,8600 17:04 2387.709 110.50 -0.09 % 70 109.6200 109.8600 11675 2 388 263 031 [+]
PKPCARGO 10,1100 17:00 159.2 10.24 -0.79 % 242 10.4100 10.0200 40 159 1 613 [+]
PLAYWAY 240,5000 17:00 1.763 238.00 1.05 % 21 240.5000 242.0000 20 2 424 [+]
PLAZACNTR 1,1900 17:00 8.17 1.20 -2.94 % 250 1.1900 1.1980 910 8 10 [+]
POINTGROUP 2,0000 09:17 6.84 2.10 -4.76 % 147 1.9900 2.0200 3800 7 14 [+]
POLENERGIA 62,5000 17:00 2.463 62.70 -0.64 % 100 62.2000 62.5000 318 2 153 [+]
POLICE 7,2200 14:06 0.046 7.38 0.00 % 100 7.2400 7.3600 17 0 0 [+]
POLIMEXMS 6,4100 17:00 599.219 6.52 -1.46 % 21659 6.4100 6.4150 99 599 3 870 [+]
POLTREG 22,9000 17:00 3.902 21.70 3.62 % 189 22.9000 23.0000 250 4 87 [+]
POLWAX 1,0000 17:00 1.021 1.00 0.00 % 100 0.9840 1.0000 2847 1 1 [+]
PRAGMAINK 3,4400 09:08 0.01 3.44 0.00 % 110 3.2200 3.4600 50 0 0 [+]
PROCHEM 22,3000 16:22 0.884 22.90 -0.89 % 101 21.1000 22.3000 66 1 19 [+]
PROJPRZEM 20,5000 17:00 1.348 20.50 0.00 % 1 19.9000 20.5000 81 1 28 [+]
PROTEKTOR 1,1520 17:00 71.37 1.16 -0.35 % 5890 1.1380 1.1480 358 71 81 [+]
PTWP 139,0000 16:45 0.179 143.00 -2.80 % 17 139.0000 143.0000 30 0 25 [+]
PULAWY 46,7000 14:52 0.182 46.70 -0.43 % 11 46.3000 46.7000 135 0 8 [+]
PURE 2,1750 16:48 41.6 2.15 1.16 % 1528 2.1450 2.1800 4000 42 90 [+]
PZU 70,0800 17:02 1662.994 71.00 -1.07 % 8 70.0800 70.1800 15 1 663 116 925 [+]
QNATECHNO 33,3000 16:27 2.016 32.40 5.38 % 38 32.8000 33.2000 24 2 65 [+]
QUERCUS 13,5000 17:00 8.848 13.38 0.00 % 172 13.5000 13.5600 1723 9 119 [+]
RAFAMET 49,3000 10:39 0.005 49.30 -0.30 % 10 47.8000 49.3000 54 0 0 [+]
RAINBOW 141,7000 17:00 29.707 137.40 3.66 % 2 140.6000 141.7000 6 30 4 149 [+]
RANKPROGR 4,8500 13:53 2.053 4.88 1.04 % 50 4.7700 4.8500 1800 2 10 [+]
RAWLPLUG 14,0500 09:00 0.001 14.05 -0.35 % 554 13.7000 14.0500 1023 0 0 [+]
RELPOL 5,5000 16:34 2.312 5.46 0.00 % 301 5.4600 5.5600 902 2 13 [+]
REMAK 10,2000 12:33 0.646 10.15 0.49 % 92 10.1500 10.2000 1000 1 7 [+]
RENDER 72,6000 13:53 0.05 73.60 -1.63 % 16 72.8000 74.2000 1 0 4 [+]
ROPCZYCE 24,4000 12:54 0.812 25.10 -2.01 % 99 24.4000 24.6000 20 1 20 [+]
RYVU 15,0000 17:00 13.232 15.06 0.00 % 47 14.9000 15.0000 15 13 199 [+]
SANOK 22,0000 16:36 2.1 22.10 0.00 % 350 21.9000 22.0000 272 2 46 [+]
SANTANDER 52,2200 13:37 0.073 53.49 -1.81 % 72 50.0000 53.4000 30 0 4 [+]
SANWIL 1,5850 16:42 0.39 1.59 0.00 % 23 1.5750 1.5800 120 0 1 [+]
SCANWAY 247,0000 17:03 25.239 256.00 -5.73 % 217 247.0000 248.0000 9 25 6 313 [+]
SCPFL 117,0000 17:00 2.101 117.20 -0.17 % 1 116.4000 117.0000 627 2 246 [+]
SECOGROUP 37,0000 16:24 0.639 36.40 0.00 % 49 36.2000 37.4000 266 1 23 [+]
SEKO 12,5500 16:42 4.341 12.40 2.03 % 363 12.3000 12.5500 147 4 54 [+]
SELENAFM 46,9000 16:26 2.096 47.00 0.00 % 398 46.9000 47.5000 10 2 99 [+]
SELVITA 26,6000 17:00 29.147 26.00 2.31 % 4 27.8000 26.6000 10087 29 755 [+]
SFINKS 0,4460 15:56 121.584 0.43 4.94 % 200 0.4360 0.4460 10689 122 52 [+]
SILVANO 4,3900 10:09 0.322 - 0 % 700 4.3000 4.4900 666 - 0 [+]
SIMFABRIC 1,6000 16:43 3.619 1.60 0.00 % 7000 1.5600 1.6080 300 4 6 [+]
SKARBIEC 33,9000 15:29 1.113 33.80 0.00 % 159 33.9000 34.2000 513 1 38 [+]
SKYLINE 1,4500 14:17 0.353 1.45 3.57 % 39 1.4500 1.5000 5009 0 1 [+]
SNIEZKA 84,0000 15:50 0.519 84.20 -0.24 % 278 82.4000 84.0000 622 1 43 [+]
SONEL 13,7000 15:11 2.184 13.55 -1.44 % 10 13.5500 13.7000 112 2 30 [+]
SOPHARMA 7,1800 11:33 1.019 7.30 0.28 % 427 7.1800 7.9000 88 1 7 [+]
SPYROSOFT 399,0000 17:04 1.108 389.00 2.57 % 58 399.0000 400.0000 80 1 434 [+]
STALEXP 1,8400 17:00 136.774 1.85 -0.43 % 1972 1.8400 1.8580 2800 137 252 [+]
STALPROD 215,0000 17:00 0.213 215.00 0.00 % 13 215.0000 217.0000 45 0 46 [+]
STALPROFI 9,1400 17:00 8.96 9.22 -0.22 % 3730 9.1400 9.1000 2091 9 82 [+]
STAPORKOW 4,5400 16:05 0.11 4.40 0.00 % 20 4.4200 4.5400 318 0 0 [+]
SUNEX 3,0800 17:00 35.548 3.10 -0.65 % 286 3.0300 3.0800 390 36 109 [+]
SYGNITY 72,1000 17:00 22.539 74.00 -1.23 % 180 72.1000 72.4000 100 23 1 642 [+]
SYNEKTIK 358,4000 17:04 17.561 362.60 -1.16 % 99 358.2000 358.4000 18 18 6 326 [+]
SYNTHAVERSE 2,8000 17:00 44.336 2.77 1.82 % 328 2.7750 2.8000 11620 44 123 [+]
TALEX 17,9000 09:01 0.001 17.90 0.00 % 70 17.8000 17.9000 65 0 0 [+]
TARCZYNSKI 121,5000 17:00 0.307 122.00 -0.41 % 9 121.5000 122.0000 21 0 37 [+]
TATRY MOUNTAIN 70,5000 09:48 0.019 - 0 % 43 70.0000 70.5000 20 - 0 [+]
TAURONPE 8,9120 17:00 4031.686 9.19 -2.39 % 9284 8.9120 8.9140 38673 4 032 36 406 [+]
TENDERHUT 5,5400 10:07 0.01 5.54 0.00 % 1090 5.5400 5.5800 1090 0 0 [+]
TERMOREX 0,5650 12:27 0.024 - 0 % 500 0.5350 0.5650 2103 - 0 [+]
TESGAS 1,7750 16:47 4.822 1.75 1.72 % 750 1.7650 1.7750 907 5 9 [+]
TEXT 52,1000 17:04 125.764 51.10 2.56 % 6 52.0500 52.1000 181 126 6 508 [+]
TORPOL 70,9000 17:00 7.535 70.70 -0.42 % 9 73.0000 67.4000 259 8 534 [+]
TOYA 9,3200 17:00 19.086 9.30 -0.32 % 356 9.7600 9.3000 300 19 178 [+]
TRAKCJA 3,5450 17:03 79.714 3.60 -1.66 % 1600 3.5400 3.5450 40 80 286 [+]
TRANSPOL 13,1000 17:00 8.4 13.15 -1.50 % 107 13.2000 13.1000 638 8 110 [+]
TSGAMES 103,9000 17:03 47.333 97.95 6.07 % 1102 103.9000 104.0000 751 47 4 813 [+]
ULMA 51,5000 10:22 0.006 53.00 0.98 % 139 51.5000 53.0000 52 0 0 [+]
ULTGAMES 15,8000 17:00 29.738 15.60 3.95 % 1874 15.6500 15.8000 3860 30 464 [+]
UNIBEP 13,1200 16:47 2.784 13.14 -0.15 % 172 13.1000 13.1200 20 3 36 [+]
UNICREDIT 349,2000 14:43 0.17 366.00 -1.63 % 4 340.0000 348.0000 2 0 61 [+]
UNIMOT 164,6000 17:00 0.686 166.00 -0.24 % 3 164.4000 164.6000 24 1 113 [+]
URTESTE 46,7000 16:46 0.667 43.00 8.35 % 1 45.6000 46.7000 91 1 30 [+]
VERCOM 127,8000 17:00 54.836 124.60 3.73 % 100 126.2000 127.8000 37 55 6 896 [+]
VIGOSYS 484,0000 16:47 1.253 487.00 0.41 % 18 481.0000 487.0000 1 1 606 [+]
VINDEXUS 14,8500 17:00 2.499 14.80 1.71 % 279 14.5500 14.8500 454 2 37 [+]
VIVID 0,5410 15:40 5.631 0.54 0.93 % 2486 0.5410 0.5550 120 6 3 [+]
VOTUM 44,7000 17:00 5.491 44.35 0.22 % 2168 44.2000 44.7000 232 5 243 [+]
VOXEL 125,6000 17:00 18.739 127.00 -1.10 % 32 124.8000 125.8000 94 19 2 339 [+]
VRGSA 5,6400 17:00 76.175 5.76 0.00 % 500 5.5800 5.6400 2798 76 437 [+]
WARIMPEX 2,2300 17:00 12.643 2.22 0.45 % 23 2.1800 2.2300 89 13 28 [+]
WASKO 5,7400 16:48 16.775 5.66 -0.69 % 300 5.6200 5.7400 3934 17 95 [+]
WAWEL 706,0000 16:37 0.151 724.00 -0.56 % 25 704.0000 710.0000 14 0 107 [+]
WIELTON 4,9000 17:03 63.779 4.97 -1.01 % 10 4.8900 4.9050 19738 64 314 [+]
WIKANA 9,2000 17:00 17.055 8.95 2.22 % 900 8.9500 9.2000 3799 17 155 [+]
WIRTUALNA 58,4000 17:00 10.617 58.50 0.52 % 195 58.0000 58.4000 44 11 612 [+]
WITTCHEN 13,1000 17:00 5.93 13.07 0.23 % 1 13.1200 13.1800 1 6 78 [+]
WOODPCKR 2,9000 17:00 3.923 2.89 0.69 % 5 2.7600 2.9000 680 4 11 [+]
XPLUS 2,9700 16:10 2.578 2.97 0.00 % 1551 2.9700 2.9900 450 3 8 [+]
XTB 135,9400 17:01 324.388 138.50 -1.85 % 1019 135.9400 136.0000 5102 324 44 527 [+]
XTPL 73,8000 16:38 2.628 73.60 0.14 % 74 72.4000 73.6000 6 3 191 [+]
YANOSIK 15,0000 13:11 0.298 15.50 0.00 % 85 15.1000 15.5000 5 0 5 [+]
YARRL 6,1400 16:44 11.27 5.94 4.07 % 150 6.1200 6.1400 480 11 70 [+]
ZABKA 28,4800 17:00 2727.796 28.32 1.06 % 89913 28.4800 28.4900 195 2 728 78 004 [+]
ZAMET 0,5680 16:28 83.315 0.57 0.00 % 15232 0.5680 0.5740 56451 83 48 [+]
ZEPAK 17,8000 17:00 3.134 17.50 1.71 % 16 17.6200 17.8000 504 3 56 [+]
ZREMB 9,0500 17:00 6.557 9.01 0.44 % 300 9.0500 9.0900 42 7 59 [+]
ZUE 11,6000 15:07 0.216 11.70 -0.85 % 16 11.5500 11.6000 1970 0 3 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG144846.9+0.50%17:09
WIG203846.9+0.57%17:09
WIG20 Fut3824.0+0.61%17:04
WIG20USD1011.9+0.42%17:15
mWIG4010075.3+0.32%17:09
sWIG8030762.1+0.19%17:09
 Notowania Świat
US Blue Chip51589.0-2.15%23:19
Nasdaq10027192.3-2.06%22:00
Nikkei61434.2-1.49%8:45
DAX25448.8-0.06%17:32
Ropa WTI84.6+6.79%22:58
Złoto4066.4+0.94%23:00
 Notowania Waluty
EUR/PLN4.32653+0.03%23:19
CHF/PLN4.63363-0.05%23:19
USD/PLN3.77451-0.60%23:19
EUR/USD1.14625+0.63%23:19
GBP/USD1.33642+0.56%23:19
USD/JPY163.411-0.25%23:19
Forum
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
Wzrosty Spadki Staty
URTESTE 46.70 8.35%
ONEMORE 2.24 7.69%
CDPROJEKT 253.00 6.44%
ADIUVO 0.47 6.14%
TSGAMES 103.90 6.07%
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