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 2,4200 17:00 2.184 2.42 0.00 % 2115 2.3700 2.4200 652 2 5 [+]
11B 135,0000 17:00 6.181 135.50 0.75 % 16 135.0000 136.0000 274 6 838 [+]
3RGAMES 0,7420 17:00 16.428 0.75 -1.07 % 19 0.7420 0.7580 180 16 12 [+]
4MASS 5,3500 17:00 44.907 5.34 0.19 % 34187 5.3500 5.3800 500 45 241 [+]
ABPL 139,6000 17:00 4.379 139.80 0.14 % 7 139.0000 139.6000 32 4 610 [+]
ACAUTOGAZ 19,3000 17:00 0.386 19.35 0.00 % 284 19.2000 19.3000 43 0 7 [+]
ACTION 45,3000 17:00 30.347 44.40 1.00 % 1 45.2500 45.3500 20 30 1 371 [+]
ADIUVO 0,4550 14:28 10.761 0.46 2.94 % 1376 0.4550 0.4650 148 11 5 [+]
AGORA 8,7200 17:04 80.776 8.70 0.23 % 350 8.6600 8.7200 1000 81 702 [+]
AGROTON 4,8350 17:00 1.671 4.79 -0.10 % 117 4.7750 4.8350 351 2 8 [+]
AIGAMES 0,7480 13:10 1.072 0.72 0.00 % 2270 0.7240 0.7480 567 1 1 [+]
AILLERON 15,0200 17:00 8.776 15.02 0.13 % 72 14.9800 15.1600 1 9 132 [+]
AIRWAY 0,2695 17:00 35.671 0.27 0.00 % 6012 0.2665 0.2695 2768 36 10 [+]
ALIOR 135,3500 17:00 330.946 136.80 -0.37 % 20 135.3500 135.4000 69 331 44 749 [+]
ALLEGRO 46,0700 17:01 4147.067 45.24 2.03 % 1532 46.0650 46.0700 3163 4 147 191 115 [+]
ALTA 1,7400 17:00 32.037 1.52 10.13 % 4574 1.6400 1.7400 1000 32 52 [+]
ALTUSTFI 3,4000 16:33 2.857 3.53 -3.68 % 1 3.4100 3.5200 290 3 10 [+]
AMBRA 18,4600 16:44 4.098 18.36 0.98 % 10 18.3400 18.4600 10 4 75 [+]
AMICA 49,1500 17:00 15.342 48.80 1.34 % 98 49.1000 49.1500 72 15 753 [+]
AMREST 10,8200 17:00 50.31 10.90 0.00 % 443 10.8200 10.9600 101 50 550 [+]
ANSWEAR 20,4500 16:46 6.352 20.20 1.24 % 477 20.4500 20.6500 101 6 131 [+]
APATOR 26,8000 17:00 10.816 27.45 -1.47 % 1 26.7500 26.8000 156 11 289 [+]
APLISENS 20,5000 17:00 0.004 20.50 0.99 % 3 20.3000 20.5000 651 0 0 [+]
APSENERGY 5,8000 17:00 16.499 5.78 0.00 % 412 5.8000 5.8000 12 16 95 [+]
ARCHICOM 52,4000 17:00 1.083 52.00 0.77 % 100 52.6000 52.4000 491 1 57 [+]
ARCTIC 6,8500 17:00 47.268 6.69 3.63 % 75 6.7600 6.8300 162 47 319 [+]
ARLEN 23,2000 17:00 1.649 23.35 -0.22 % 20 23.1000 23.2000 56 2 38 [+]
ARTIFEX 20,7500 16:46 2.73 21.05 -1.43 % 11 20.5500 20.7500 165 3 56 [+]
ASBIS 113,1000 17:02 797.031 114.00 -2.75 % 632 113.1000 113.2000 59 797 88 499 [+]
ASMGROUP 0,2000 17:00 351.129 0.20 0.50 % 23606 0.2000 0.2000 9000 351 71 [+]
ASSECOBS 86,6000 17:04 1.977 86.00 0.70 % 21 86.6000 87.8000 1 2 173 [+]
ASSECOPOL 212,3000 17:00 156.234 214.10 -0.79 % 1178 212.2000 212.3000 288 156 32 868 [+]
ASSECOSEE 73,7000 17:00 2.599 75.00 -1.47 % 121 74.3000 74.6000 8 3 193 [+]
ASTARTA 43,9000 17:00 6.46 43.80 1.15 % 25 43.4500 43.9000 401 6 282 [+]
ATAL 57,0000 17:02 3.299 57.40 0.00 % 312 56.9000 57.3000 243 3 188 [+]
ATENDE 3,9200 16:25 8.86 3.96 -1.01 % 2533 3.9200 3.9500 1513 9 35 [+]
ATLANTAPL 19,8000 16:24 2.711 19.60 -0.75 % 260 19.8000 19.8500 102 3 53 [+]
ATMGRUPA 3,6600 16:36 15.139 3.65 0.27 % 15613 3.6500 3.6600 930 15 55 [+]
ATREM 64,0000 17:02 8.659 63.00 1.59 % 1141 64.0000 64.1000 100 9 550 [+]
AUTOPARTN 29,4500 17:02 86.925 29.65 -0.51 % 173 29.4000 29.4500 182 87 2 560 [+]
BBIDEVNFI 5,4000 13:42 0.001 5.40 1.50 % 1315 5.3200 5.4200 1391 0 0 [+]
BENEFIT 5 415,0000 17:00 4.535 5,460.00 -0.91 % 1 5410.0000 5430.0000 2 5 24 562 [+]
BEST 33,4000 16:48 0.42 33.50 -0.30 % 63 33.1000 33.4000 252 0 14 [+]
BETACOM 5,1800 13:54 0.037 5.18 0.00 % 2000 5.0200 5.1800 137 0 0 [+]
BIGCHEESE 4,6000 15:12 2.166 4.69 -2.02 % 3 4.6450 4.6850 89 2 10 [+]
BIOCELTIX 80,7000 17:02 4.504 80.80 0.37 % 27 80.2000 80.7000 13 5 363 [+]
BIOMAXIMA 9,9100 14:06 0.57 9.91 0.00 % 230 9.8300 9.8700 500 1 6 [+]
BIOTON 3,8300 17:00 5.75 3.84 -0.39 % 107 3.8300 3.8500 3892 6 22 [+]
BLOOBER 23,7500 17:00 10.668 24.10 -1.45 % 352 23.7500 23.7500 255 11 255 [+]
BNPPL 153,6000 17:00 10.487 152.00 -0.90 % 100 153.0000 154.8000 384 10 1 599 [+]
BOGDANKA 21,7000 17:00 59.601 21.30 2.12 % 112 21.7000 21.8000 2482 60 1 287 [+]
BOOMBIT 5,6000 15:46 3.471 5.46 3.70 % 10 5.5200 5.7000 60 3 19 [+]
BORYSZEW 4,9850 17:00 94.371 5.01 -0.10 % 260 4.9850 5.0000 1149 94 473 [+]
BOS 10,3400 17:00 7.584 10.32 0.19 % 100 10.2800 10.3400 2420 8 78 [+]
BOWIM 8,3600 16:46 4.707 8.30 -0.24 % 4737 8.2800 8.3600 1603 5 39 [+]
BUDIMEX 738,0000 17:00 36.677 740.00 -0.27 % 174 737.8000 738.2000 64 37 27 094 [+]
BUMECH 17,5000 17:02 248.26 15.96 10.41 % 228 17.5000 17.6000 100 248 4 347 [+]
CAPITAL 2,5400 17:04 524.295 2.04 24.51 % 1000 2.5400 2.6000 2800 524 1 277 [+]
CAPITEA 0,4430 14:54 23.939 0.44 0.68 % 55 0.4390 0.4430 2439 24 11 [+]
CAPTORTX 70,0000 17:00 17.824 70.00 -0.99 % 336 69.9000 70.5000 190 18 1 235 [+]
CASPAR 6,2000 15:33 1.224 6.40 -0.80 % 10 6.0000 6.2000 1250 1 8 [+]
CAVATINA 12,9000 17:01 1.942 12.90 0.39 % 603 12.9000 13.1000 305 2 25 [+]
CDPROJEKT 248,5000 17:02 265.368 255.00 -1.97 % 1980 248.5000 248.7000 167 265 66 302 [+]
CDRL 12,7000 16:05 0.715 12.80 -0.78 % 168 12.6000 12.7000 148 1 9 [+]
CELTIC 1,1900 17:04 45.5 1.21 -7.39 % 935 1.1900 1.2400 633 46 54 [+]
CEZ 242,6000 16:36 0.038 242.40 0.08 % 2 236.2000 242.0000 50 0 9 [+]
CIGAMES 2,5750 17:00 199.841 2.56 -0.19 % 1760 2.5700 2.5750 2343 200 514 [+]
CLNPHARMA 20,6000 17:00 7.029 20.70 -0.48 % 100 20.5500 20.6000 2077 7 145 [+]
CLOUD 98,4000 16:17 0.442 100.00 -0.61 % 487 97.8000 98.4000 168 0 44 [+]
COALENERG 1,8600 17:00 62.691 1.93 -1.06 % 21 1.8980 1.8600 1036 63 117 [+]
COGNOR 6,4150 17:00 166.85 6.41 0.47 % 10 6.4050 6.4150 995 167 1 064 [+]
COLUMBUS 2,3900 16:16 12.379 2.45 -1.24 % 346 2.3950 2.4400 729 12 30 [+]
COMP 102,0000 17:04 13.887 101.00 0.79 % 25 101.2000 102.0000 72 14 1 400 [+]
COMPERIA 5,8000 12:37 0.016 5.80 -3.33 % 1284 5.8000 6.0000 3088 0 0 [+]
COMPREMUM 1,2650 17:00 28.427 1.27 0.00 % 1376 1.2450 1.2650 1507 28 36 [+]
CORMAY 0,5320 17:00 39.931 0.54 -0.75 % 21 0.5400 0.5300 5 40 21 [+]
CREEPYJAR 544,0000 17:00 1.169 544.00 0.74 % 20 540.0000 546.0000 152 1 635 [+]
CREOTECH 742,0000 17:01 11.771 725.00 2.34 % 33 742.0000 744.0000 25 12 8 537 [+]
CYBERFLKS 198,6000 17:00 11.972 199.90 -0.30 % 585 198.6000 198.7000 35 12 2 374 [+]
CYFRPLSAT 16,8950 17:00 311.439 17.07 -0.09 % 147 16.8900 16.8950 785 311 5 245 [+]
DADELO 83,8000 17:00 10.089 83.00 1.45 % 15 83.1000 83.9000 110 10 844 [+]
DATAWALK 133,4000 17:01 7.455 137.80 -2.63 % 22 133.4000 134.0000 170 7 1 000 [+]
DBENERGY 8,9000 13:46 0.05 9.14 -0.89 % 10 8.9200 9.1000 5 0 0 [+]
DEBICA 99,6000 16:49 1.659 99.60 0.00 % 20 99.4000 99.6000 521 2 165 [+]
DECORA 74,2000 17:00 5.08 73.80 0.54 % 18 74.0000 74.2000 168 5 376 [+]
DEKPOL 69,6000 16:35 0.716 69.00 -0.29 % 181 68.8000 69.6000 132 1 50 [+]
DELKO 5,9000 15:49 0.473 5.85 1.37 % 5 5.8500 5.8900 2 0 3 [+]
DEVELIA 10,5000 17:01 129.293 10.48 0.77 % 2099 10.4800 10.5000 34183 129 1 355 [+]
DGA 22,2000 15:19 0.101 22.20 -1.77 % 9 22.2000 22.4000 335 0 2 [+]
DIAG 164,1000 17:00 37.25 164.60 -0.24 % 743 164.1000 164.2000 3 37 6 155 [+]
DIGITANET 312,0000 17:00 4.373 314.60 0.32 % 10 313.0000 313.0000 4 4 1 359 [+]
DINOPL 32,0300 17:01 3228.906 31.99 0.57 % 1570 32.0300 32.0400 272 3 229 104 177 [+]
DMGROUP 2,3600 16:30 10.59 2.37 0.43 % 775 2.3300 2.3700 6448 11 25 [+]
DOMDEV 249,5000 17:00 11.156 253.00 -0.99 % 45 249.5000 251.5000 19 11 2 793 [+]
DRAGOENT 22,9000 13:12 0.001 22.90 -0.43 % 60 22.1000 22.5000 174 0 0 [+]
ECHO 5,0200 16:47 12.24 5.00 1.21 % 3307 5.0200 5.0400 48 12 61 [+]
EDINVEST 8,4000 15:45 11.691 8.32 1.45 % 44 8.3600 8.4000 250 12 97 [+]
ELEKTROTI 66,3000 17:04 33.882 64.70 0.68 % 77 66.3000 66.8000 1081 34 2 230 [+]
ELKOP 1,9050 17:00 0.072 1.91 -1.30 % 12 1.9150 1.9300 39 0 0 [+]
ENEA 20,4200 17:00 221.685 20.54 -0.29 % 232 20.4000 20.4200 131 222 4 513 [+]
ENELMED 19,8000 14:56 0.098 19.80 2.06 % 1 19.5000 19.9000 27 0 2 [+]
ENERGA 19,3600 17:00 8.662 19.20 0.31 % 111 19.2400 19.3600 1455 9 167 [+]
ENERGOINS 1,9000 17:00 1.161 1.86 -1.30 % 34 1.8800 1.9000 2376 1 2 [+]
ENTER 54,0000 17:00 65.366 55.10 -2.17 % 382 54.0000 54.4000 200 65 3 565 [+]
EQUNICO 1,5200 17:02 248.164 1.49 2.70 % 3568 1.5200 1.5600 4720 248 381 [+]
ERBUD 22,5000 16:43 6.491 22.55 1.35 % 60 22.2000 22.5000 591 6 145 [+]
ERG 44,0000 11:17 0.158 - 0 % 233 42.0000 44.0000 429 - 0 [+]
ESOTIQ 35,0000 16:49 5.482 34.40 1.74 % 1107 34.9000 35.1000 214 5 191 [+]
ESTAR 1,4000 13:50 0.02 - 0 % 22 1.7000 10000.0000 22 - 0 [+]
EUROCASH 4,8700 17:00 146.066 4.92 -0.45 % 22 4.8700 4.8800 3125 146 716 [+]
EUROHOLD 4,8200 11:23 1.15 - 0 % 1 4.6000 4.8600 200 - 0 [+]
EUROTEL 32,7500 17:00 2.65 32.00 2.34 % 3011 32.3000 32.7500 151 3 86 [+]
FABRITY 26,2000 16:04 2.528 26.30 0.00 % 200 26.0000 26.2000 250 3 66 [+]
FASING 14,6000 14:47 2.981 - 0 % 90 14.3000 14.6000 118 - 0 [+]
FEERUM 16,0500 16:38 0.291 16.00 -0.31 % 125 15.9000 16.0000 50 0 5 [+]
FERRO 34,1000 17:00 7.685 34.10 -0.29 % 329 33.8000 34.1000 19777 8 263 [+]
FON 1,7700 15:58 5.219 1.73 2.61 % 7047 1.7250 1.7700 676 5 9 [+]
FORTE 16,4000 17:04 4.76 15.70 3.80 % 269 16.4000 16.4500 24 5 77 [+]
GAMEOPS 11,3500 16:23 0.717 11.65 -2.16 % 16 11.3500 11.7000 105 1 8 [+]
GAMFACTOR 4,4650 16:30 0.768 4.51 -0.78 % 262 4.4650 4.5000 518 1 3 [+]
GENOMTEC 4,1350 17:00 79.424 4.29 -3.39 % 1528 4.1350 4.1700 121 79 337 [+]
GETIN 0,3590 17:00 124.545 0.36 -1.51 % 6280 0.3590 0.3630 16000 125 45 [+]
GPW 103,9000 17:00 79.785 103.90 0.10 % 30 103.8000 103.9000 345 80 8 183 [+]
GREENX 2,4080 17:00 144.359 2.40 0.33 % 417 2.4080 2.4100 2261 144 347 [+]
GRODNO 18,0000 17:00 20.046 17.05 5.57 % 129 17.9500 18.0000 3631 20 354 [+]
GRUPAAZOTY 20,5600 17:00 623.306 19.60 5.44 % 2534 20.5600 20.6000 320 623 12 818 [+]
GRUPRACUJ 53,0000 17:00 13.75 52.50 0.19 % 300 52.5000 53.0000 3014 14 725 [+]
GTC 2,3000 16:10 1.873 2.29 0.00 % 809 2.2900 2.3000 280 2 4 [+]
HANDLOWY 122,6000 17:04 65.592 123.00 -0.33 % 79 122.4000 122.6000 349 66 8 056 [+]
HARPER 5,0800 14:12 0.169 5.00 1.60 % 2 5.0400 5.1000 393 0 1 [+]
HELIO 55,6000 17:00 0.314 54.00 2.21 % 95 54.2000 55.6000 86 0 17 [+]
HERCULES 1,3950 13:28 7.73 1.40 0.36 % 100 1.3650 1.3950 149 8 11 [+]
HUUUGE 22,0500 17:02 3.204 22.25 -0.90 % 761 22.0500 22.3000 210 3 71 [+]
HYDROTOR 9,7000 16:12 1.343 9.82 -1.22 % 527 9.6600 9.7200 103 1 13 [+]
IBSM 50,8000 14:52 0.259 50.40 0.79 % 1 50.6000 50.8000 150 0 13 [+]
IDMSAPL 0,4700 09:00 0.521 0.47 0.00 % 2163 0.4700 0.4980 3920 1 0 [+]
IFIRMA 24,6000 16:38 2.734 24.95 -1.20 % 10 24.6000 24.7000 50 3 67 [+]
IFSA 0,1120 16:21 36.73 0.12 -3.45 % 12712 0.1120 0.1170 16945 37 4 [+]
IMCOMPANY 32,1500 14:58 0.298 32.05 -2.13 % 154 32.1500 32.8000 10 0 10 [+]
IMMOBILE 4,9100 17:00 5.813 4.94 -0.61 % 351 4.9100 4.9400 899 6 29 [+]
IMPERA 1,6100 17:00 0.046 1.61 0.63 % 954 1.6100 1.6900 3206 0 0 [+]
IMS 2,6200 16:41 19.882 2.65 1.16 % 66 2.5650 2.6300 464 20 51 [+]
INC SA 1,6900 17:00 14.449 1.70 -0.59 % 1000 1.6100 1.6850 50 14 24 [+]
INGBSK 456,8000 17:00 30.05 450.00 2.19 % 4 456.8000 457.0000 49 30 13 589 [+]
INPRO 7,4000 12:49 3.731 7.45 0.00 % 1217 7.4000 7.5000 265 4 28 [+]
INSTALKRK 39,5000 17:00 1.903 39.00 0.77 % 130 39.0000 39.5000 273 2 74 [+]
INTERBUD 1,4900 17:00 9.034 1.50 -1.32 % 4950 1.4250 1.4800 1100 9 13 [+]
INTERCARS 960,0000 17:00 10.592 979.00 -1.94 % 4 959.0000 960.0000 1548 11 10 246 [+]
INTERSPPL 0,3130 15:59 157.329 0.32 -1.88 % 65 0.2950 0.3190 5964 157 47 [+]
INTROL 7,7000 16:32 3.283 7.56 -0.26 % 415 7.5600 7.7200 246 3 25 [+]
IPOPEMA 8,4000 17:00 3.153 8.40 0.00 % 87 8.2800 8.4000 21844 3 26 [+]
IZOLACJA 3,8200 15:44 0.037 3.88 0.00 % 289 3.8200 3.9600 608 0 0 [+]
IZOSTAL 3,0000 16:30 23.117 3.00 -0.66 % 1960 2.9700 3.0000 250 23 69 [+]
JRHOLDING 4,0000 17:02 2.7 3.90 0.25 % 14 3.9100 4.0000 2180 3 11 [+]
JSW 26,1500 17:03 170.077 25.63 2.07 % 334 26.1500 26.1700 27 170 4 408 [+]
JWWINVEST 3,0300 16:20 1.302 3.05 -2.57 % 6 3.0300 3.0900 114 1 4 [+]
KCI 0,9240 17:00 14.733 0.92 0.00 % 9986 0.9100 0.9220 8 15 14 [+]
KERNEL 19,0200 17:00 10.312 19.16 -0.73 % 1277 19.0200 19.1000 11 10 197 [+]
KETY 1 294,0000 17:00 17.145 1,296.00 0.31 % 317 1294.0000 1301.0000 24 17 22 243 [+]
KGHM 350,8500 17:04 1263.822 344.40 1.37 % 372 350.6500 350.8500 298 1 264 441 574 [+]
KGL 10,3000 16:45 0.331 10.30 0.98 % 788 10.1000 10.3000 49 0 3 [+]
KINOPOL 19,6000 17:01 8.017 19.65 -0.51 % 171 19.5000 19.6000 521 8 157 [+]
KOGENERA 70,0000 16:32 2.819 70.20 0.43 % 13 69.8000 70.4000 153 3 197 [+]
KOMPAP 22,0000 15:39 0.364 - 0 % 3 21.6000 22.0000 346 - 0 [+]
KOMPUTRON 5,8400 16:40 1.112 5.77 0.52 % 4 5.7900 5.8400 7 1 6 [+]
KPPD 21,8000 16:42 0.71 19.40 12.37 % 24 21.2000 21.8000 80 1 14 [+]
KRAKCHEM 0,5360 16:46 384.524 0.55 -4.29 % 2905 0.5340 0.5360 491 385 206 [+]
KRKA 1 122,0000 16:48 0.033 1,134.00 -0.88 % 142 1122.0000 1126.0000 2 0 37 [+]
KRUK 431,6000 17:00 25.062 432.30 0.33 % 19 431.5000 431.6000 66 25 10 835 [+]
KRVITAMIN 13,1500 17:00 0.688 - 0 % 16 12.8000 13.1500 105 - 0 [+]
KSGAGRO 3,3900 17:00 1.709 3.37 0.44 % 5 3.3500 3.3900 91 2 6 [+]
LARQ 2,7600 10:38 0.502 2.86 0.36 % 527 2.7600 2.8300 778 1 1 [+]
LENA 2,1500 17:00 22.96 2.19 -1.83 % 900 2.1500 2.1500 1499 23 50 [+]
LENTEX 7,0400 13:58 0.2 6.98 0.00 % 100 6.9400 7.0200 300 0 1 [+]
LESS 0,2470 13:27 0.295 0.25 0.41 % 200 0.2380 0.2440 20 0 0 [+]
LIBET 1,2500 14:11 0.707 1.27 -1.19 % 1210 1.2500 1.2650 7991 1 1 [+]
LOKUM 23,1000 14:12 0.225 22.90 1.32 % 11 22.8000 23.2000 35 0 5 [+]
LPP 21 960,0000 17:03 8.094 21,840.00 -0.18 % 52 21960.0000 21980.0000 1 8 179 351 [+]
LSISOFT 57,2000 16:02 0.146 57.20 0.00 % 163 56.4000 57.2000 1061 0 8 [+]
LUBAWA 11,5800 17:03 206.214 11.61 -0.17 % 2942 11.5800 11.5900 7 206 2 394 [+]
MABION 7,5000 17:00 14.184 7.57 -0.92 % 11 7.6800 7.5000 615 14 106 [+]
MAKARONPL 25,3000 17:02 5.769 25.10 0.80 % 56 25.2500 25.3000 292 6 145 [+]
MANGATA 62,2000 16:35 1.192 64.00 -2.20 % 1 62.4000 62.6000 220 1 75 [+]
MARVIPOL 8,5000 16:31 1.799 8.46 0.00 % 10 8.3800 8.5000 215 2 15 [+]
MAXCOM 5,8800 13:59 0.605 5.62 4.63 % 4 5.7200 5.7800 4 1 3 [+]
MBANK 1 436,5000 17:00 27.675 1,424.50 1.20 % 77 1436.0000 1436.5000 9 28 39 912 [+]
MBWS 11,9000 10:18 1 - 0 % 1000 7.0000 12.0000 12 - 0 [+]
MCI 28,4000 14:37 0.354 28.40 1.07 % 104 28.1000 28.4000 562 0 10 [+]
MDIENERGIA 2,0900 17:00 258.752 2.18 -4.13 % 613 2.0900 2.1200 3016 259 554 [+]
MEDICALG 27,5500 17:03 22.361 27.95 -1.08 % 1 27.5000 27.5500 243 22 616 [+]
MEDINICE 80,4000 17:00 6.616 80.50 -0.12 % 26 80.0000 80.4000 960 7 529 [+]
MENNICA 42,4000 16:48 10.322 39.80 6.53 % 30 42.0000 42.4000 59 10 427 [+]
MERCATOR 53,0000 17:00 8.14 54.70 -3.11 % 278 53.0000 53.5000 51 8 436 [+]
MERCOR 15,3000 16:35 0.837 15.20 0.33 % 409 15.2000 15.3000 289 1 13 [+]
MEXPOLSKA 3,4200 16:36 4.252 3.54 -3.39 % 202 3.4300 3.4900 10 4 15 [+]
MFO 29,7000 13:55 0.051 30.00 -1.00 % 79 29.7000 30.0000 214 0 2 [+]
MILKILAND 1,5840 16:07 7.157 1.59 0.25 % 300 1.5580 1.5840 3190 7 11 [+]
MILLENNIUM 20,8000 17:00 859.371 20.78 1.22 % 14213 20.7900 20.8000 2329 859 17 958 [+]
MIRACULUM 0,5740 10:20 2.202 0.55 0.00 % 182 0.5520 0.5720 818 2 1 [+]
MIRBUD 12,1800 17:00 133.615 12.19 1.16 % 242 12.1800 12.2000 2421 134 1 619 [+]
MLPGROUP 105,0000 16:48 0.486 105.00 0.00 % 99 105.0000 106.5000 38 0 51 [+]
MLSYSTEM 14,5600 17:00 20.07 14.46 2.54 % 418 14.5600 14.6600 74 20 296 [+]
MOBRUK 380,0000 17:00 9.555 379.00 0.26 % 51 379.0000 380.0000 633 10 3 627 [+]
MODIVO 99,2200 17:02 234.254 98.50 1.66 % 25 98.8000 99.2200 3322 234 23 117 [+]
MOL 54,9500 17:00 18.327 53.55 -1.88 % 431 54.9500 55.0000 379 18 1 015 [+]
MOLECURE 6,0500 17:00 17.391 6.05 0.00 % 2 6.0300 6.0500 3630 17 105 [+]
MONNARI 5,4400 16:07 4.458 5.52 -1.45 % 2 5.4200 5.4800 2 4 25 [+]
MOSTALPLC 12,6500 09:50 0.284 12.90 -1.94 % 51 12.7000 12.9000 24 0 4 [+]
MOSTALWAR 3,2300 17:00 4.359 3.17 1.89 % 411 3.1500 3.2300 1248 4 14 [+]
MOSTALZAB 6,4200 17:01 68.807 6.17 3.72 % 585 6.4200 6.4800 270 69 439 [+]
MOVIEGAMES 6,7800 16:21 9.244 7.04 -3.97 % 22 6.6800 6.7800 318 9 62 [+]
MURAPOL 38,9000 17:00 100.206 38.75 0.26 % 112 38.9000 39.0000 394 100 3 904 [+]
MUZA 8,7000 12:26 0.291 8.70 0.00 % 132 8.2500 8.7500 834 0 3 [+]
MWTRADE 2,5000 17:00 0.039 2.48 2.46 % 964 2.3600 2.5000 997 0 0 [+]
NANOGROUP 2,4450 16:47 7.157 2.48 -0.81 % 1212 2.4100 2.4450 88 7 18 [+]
NEUCA 798,0000 17:00 3.727 799.00 0.00 % 12 791.0000 798.0000 4 4 2 976 [+]
NEWAG 96,1000 17:00 8.973 96.80 -0.21 % 166 95.3000 96.1000 501 9 862 [+]
NEXITY 0,7650 16:19 1.532 0.77 0.00 % 3290 0.7600 0.7700 1770 2 1 [+]
NOCTILUCA 94,5000 17:00 0.817 95.10 -0.74 % 62 94.1000 94.5000 48 1 78 [+]
NOVAVISGR 0,6870 14:56 3.148 0.68 1.48 % 220 0.6770 0.6870 818 3 2 [+]
NOVITA 98,4000 15:07 0.028 99.40 2.29 % 89 96.4000 98.2000 1 0 3 [+]
NTCAPITAL 0,6040 16:49 25.673 0.60 0.67 % 100000 0.8000 0.6040 1186 26 15 [+]
NTTSYSTEM 15,6000 16:49 9.158 15.60 -1.27 % 41 15.6000 15.7500 296 9 142 [+]
ODLEWNIE 20,5000 17:00 9.002 20.70 -0.97 % 300 20.5000 20.5000 400 9 183 [+]
ONDE 9,2700 16:48 14.33 9.37 -1.07 % 200 9.2000 9.2700 2696 14 133 [+]
ONEMORE 2,2200 17:00 68.84 2.28 0.45 % 587 2.1600 2.2200 3734 69 150 [+]
ONESANO 0,5820 15:47 13.843 0.54 1.39 % 3528 0.5660 0.5800 4300 14 8 [+]
OPONEOPL 102,4000 17:00 3.106 102.60 -0.39 % 1 103.8000 102.4000 4817 3 318 [+]
OPTEAM 6,3000 16:05 4.956 6.05 1.61 % 967 6.1000 6.3000 1101 5 31 [+]
ORANGEPL 15,4350 17:00 1317.677 15.65 -0.77 % 1631 15.4350 15.4450 3062 1 318 20 425 [+]
ORCOGROUP 3,6000 15:06 0.02 3.60 0.00 % 2500 3.3600 3.6000 2379 0 0 [+]
OTLOG 16,2000 17:01 0.614 15.98 0.62 % 6 15.7400 16.2600 5 1 10 [+]
OTMUCHOW 4,8900 15:12 0.026 4.90 0.20 % 22 4.8500 4.8900 946 0 0 [+]
PANOVA 17,7500 14:12 0.928 17.90 -0.84 % 783 17.7500 17.9000 384 1 17 [+]
PASSUS 121,0000 17:00 1.916 122.60 -1.31 % 109 121.0000 120.2000 1 2 233 [+]
PATENTUS 2,5300 17:00 16.546 2.55 -0.78 % 1595 2.5200 2.5300 826 17 42 [+]
PCCEXOL 2,0600 14:42 7.313 2.02 0.49 % 1300 2.0400 2.0600 805 7 15 [+]
PCCROKITA 66,4000 17:01 6.31 67.70 -1.34 % 96 66.3000 66.4000 253 6 423 [+]
PCFGROUP 3,7200 17:00 9.107 3.63 1.09 % 500 3.7200 3.7200 2923 9 34 [+]
PEKABEX 8,9600 17:01 13.251 8.98 -0.11 % 200 8.9600 9.0200 306 13 119 [+]
PEKAO 256,9000 17:02 319.059 253.50 1.54 % 100 256.5000 256.9000 588 319 81 723 [+]
PEPCO 46,6600 17:00 1091.956 46.69 0.13 % 1000 46.6600 46.7000 500 1 092 51 073 [+]
PEPEES 0,7660 16:32 11.484 0.77 0.26 % 649 0.7680 0.7700 3805 11 9 [+]
PGE 10,8000 17:00 3311.026 10.92 -0.92 % 42148 10.8000 10.8200 2663 3 311 36 075 [+]
PGFGROUP 0,4525 15:01 11.82 0.46 -0.77 % 12940 0.4410 0.4520 500 12 5 [+]
PHARMENA 3,1000 15:29 1.313 3.12 -0.64 % 1216 3.0300 3.1000 250 1 4 [+]
PHN 9,2800 16:20 1.594 9.22 0.87 % 1000 9.2400 9.2800 27 2 15 [+]
PHOTON 1,1600 15:21 3.393 1.19 -2.52 % 176 1.1550 1.1750 356 3 4 [+]
PKNORLEN 152,7000 17:00 949.526 150.20 1.66 % 72 152.1000 152.7000 1003 950 144 405 [+]
PKOBP 109,6600 17:04 1832.495 108.70 1.14 % 2 109.6400 109.7000 8110 1 832 200 753 [+]
PKPCARGO 10,3800 17:00 175.701 10.50 0.68 % 215 10.3800 10.3900 26 176 1 849 [+]
PLAYWAY 250,5000 17:00 1.976 251.00 -0.99 % 50 248.5000 250.5000 62 2 495 [+]
PLAZACNTR 1,2400 17:00 2.494 1.24 -0.32 % 11 1.2220 1.2400 939 2 3 [+]
POINTGROUP 2,0300 09:00 0.007 2.03 0.50 % 22 1.9900 2.0200 3799 0 0 [+]
POLENERGIA 63,7000 17:01 7.727 64.50 -1.24 % 232 63.7000 63.9000 167 8 490 [+]
POLICE 7,4000 15:48 4.02 7.38 0.27 % 98 7.3000 7.4000 344 4 30 [+]
POLIMEXMS 6,8550 17:00 791.674 6.85 0.15 % 361 6.8550 6.8600 188 792 5 443 [+]
POLTREG 26,0000 16:19 3.637 25.90 0.78 % 846 25.5000 25.8000 80 4 94 [+]
POLWAX 1,0000 16:44 7.502 1.01 -0.50 % 1848 0.9960 0.9980 2832 8 8 [+]
PRAGMAINK 3,7000 17:00 0.01 3.70 0.54 % 46 3.6000 3.7000 406 0 0 [+]
PROCHEM 21,6000 17:00 2.531 21.50 0.93 % 348 21.0000 21.6000 347 3 53 [+]
PROJPRZEM 20,8000 16:49 1.641 20.60 0.48 % 96 20.6000 20.8000 1 2 34 [+]
PROTEKTOR 1,1260 17:00 38.085 1.12 0.18 % 2000 1.1260 1.1260 2000 38 43 [+]
PTWP 139,0000 16:23 0.016 140.00 -0.71 % 55 139.0000 140.0000 37 0 2 [+]
PULAWY 46,4000 16:43 0.325 46.60 0.87 % 12 46.5000 47.2000 22 0 15 [+]
PURE 2,5800 17:02 693.821 2.75 -8.19 % 5443 2.5800 2.6000 3000 694 1 903 [+]
PZU 73,2200 17:02 1411.014 72.58 0.85 % 6359 73.2000 73.2200 1193 1 411 103 282 [+]
QNATECHNO 37,3000 17:00 1.889 37.00 2.47 % 11 37.3000 37.3000 80 2 70 [+]
QUERCUS 13,7200 17:01 25.382 13.78 0.44 % 376 13.7200 13.8400 577 25 350 [+]
RAFAMET 50,0000 17:00 0.559 48.90 3.31 % 80 48.9500 50.0000 262 1 28 [+]
RAINBOW 147,9000 17:00 28.304 148.00 0.54 % 4 147.4000 147.9000 592 28 4 185 [+]
RANKPROGR 4,9850 17:00 0.168 4.86 0.10 % 20 4.9700 4.9850 2339 0 1 [+]
RAWLPLUG 13,9500 13:40 0.01 14.00 -0.36 % 414 13.7500 13.9500 163 0 0 [+]
RELPOL 6,0000 16:25 7.169 6.10 -0.66 % 31 5.9400 6.0000 487 7 43 [+]
REMAK 10,2000 15:53 0.41 9.94 4.72 % 9 10.0000 10.2000 60 0 4 [+]
RENDER 70,2000 15:15 0.168 71.00 0.29 % 102 70.2000 70.4000 90 0 12 [+]
ROPCZYCE 25,4000 16:29 0.287 25.40 0.00 % 87 24.9000 25.4000 69 0 7 [+]
RYVU 16,0000 17:00 29.49 16.20 -0.12 % 27 15.9200 16.0000 482 29 475 [+]
SANOK 22,4000 17:00 6.889 22.10 1.36 % 222 22.1000 22.4000 850 7 153 [+]
SANTANDER 55,6000 14:56 10.047 54.68 1.68 % 10 54.5000 56.0000 265 10 558 [+]
SANWIL 1,7900 17:00 142.832 1.76 1.70 % 760 1.7550 1.7900 3776 143 251 [+]
SCANWAY 282,0000 17:00 5.695 279.00 1.08 % 62 282.0000 283.0000 5 6 1 609 [+]
SCPFL 135,0000 16:48 3.232 138.20 -0.44 % 1 132.8000 135.0000 145 3 436 [+]
SECOGROUP 37,0000 16:08 0.02 37.20 0.00 % 14 36.2000 37.0000 94 0 1 [+]
SEKO 13,3500 16:43 0.83 13.45 -0.74 % 97 13.2000 13.3500 59 1 11 [+]
SELENAFM 48,4000 16:37 0.896 48.20 1.47 % 14 48.3000 48.5000 33 1 43 [+]
SELVITA 27,9500 17:00 6.482 28.05 -0.18 % 293 27.6000 27.9500 41 6 181 [+]
SFINKS 0,4440 16:35 20.501 0.44 5.21 % 80 0.4400 0.4440 4187 21 9 [+]
SILVANO 4,4900 17:00 0.715 4.32 0.00 % 15 4.4900 4.4900 444 1 3 [+]
SIMFABRIC 1,6700 16:29 86.431 1.65 3.21 % 1600 1.6420 1.6700 6290 86 143 [+]
SKARBIEC 34,0000 16:40 5.071 34.40 -2.02 % 50 34.1000 34.6000 150 5 173 [+]
SKYLINE 1,4000 09:00 0.009 1.40 0.00 % 10193 1.4000 1.5000 5009 0 0 [+]
SNIEZKA 83,8000 16:45 1.117 84.60 -0.95 % 22 83.6000 83.8000 168 1 94 [+]
SONEL 13,5000 16:31 2.066 13.35 1.12 % 50 13.2000 13.5000 1756 2 28 [+]
SOPHARMA 7,2000 13:48 0.06 - 0 % 9 7.2400 7.6800 88 - 0 [+]
SPYROSOFT 398,0000 17:00 0.491 400.00 0.00 % 1 397.0000 398.0000 64 0 195 [+]
STALEXP 1,8400 17:00 239.563 1.85 -0.43 % 1200 1.8400 1.8400 3106 240 439 [+]
STALPROD 218,0000 15:01 0.224 217.00 0.46 % 15 217.0000 218.0000 54 0 49 [+]
STALPROFI 9,0200 16:37 1.512 9.00 -0.22 % 1104 9.0000 9.0400 239 2 14 [+]
STAPORKOW 4,5200 14:59 0.029 4.52 0.00 % 800 4.4400 4.5200 1671 0 0 [+]
SUNEX 3,1650 16:13 31.7 3.18 -0.47 % 77 3.1500 3.1600 500 32 99 [+]
SYGNITY 72,0000 17:00 19.227 72.00 0.14 % 379 71.9000 72.0000 497 19 1 386 [+]
SYNEKTIK 360,0000 17:02 95.789 383.40 -3.64 % 26 359.8000 360.0000 744 96 34 974 [+]
SYNTHAVERSE 3,0200 17:00 84.523 3.09 -2.27 % 100 3.0300 2.9100 27 85 255 [+]
TALEX 18,2000 09:04 0.01 18.20 0.00 % 9 18.0000 18.2000 58 0 0 [+]
TARCZYNSKI 122,0000 17:00 0.077 122.50 0.00 % 81 122.0000 123.0000 262 0 9 [+]
TATRY MOUNTAIN 76,0000 16:37 0.131 - 0 % 62 69.0000 78.5000 35 - 0 [+]
TAURONPE 9,2320 17:02 3122.187 9.27 -0.37 % 4701 9.2320 9.2340 1990 3 122 28 658 [+]
TENDERHUT 5,5400 16:11 0.604 5.50 0.73 % 200 5.3600 5.5600 20 1 3 [+]
TERMOREX 0,5600 12:02 0.29 0.56 -0.88 % 100 0.5500 0.5600 1333 0 0 [+]
TESGAS 1,7350 17:00 21.079 1.80 -3.61 % 2113 1.7300 1.7750 4 21 37 [+]
TEXT 51,8000 17:00 47.517 52.00 -0.67 % 483 51.8000 51.9500 1 48 2 466 [+]
TORPOL 71,2000 17:00 4.736 71.90 0.14 % 54 71.2000 71.9000 181 5 337 [+]
TOYA 9,4900 17:00 40.283 9.55 -0.11 % 366 9.4000 9.4800 165 40 382 [+]
TRAKCJA 3,5400 17:01 96.125 3.62 -1.80 % 240 3.5250 3.5400 133 96 340 [+]
TRANSPOL 13,3000 17:00 6.326 12.85 1.92 % 1034 13.4000 13.2000 181 6 83 [+]
TSGAMES 104,0000 17:00 19.826 107.70 -2.89 % 674 104.0000 105.0000 268 20 2 081 [+]
ULMA 51,0000 11:26 0.072 52.50 -0.97 % 130 51.5000 52.0000 120 0 4 [+]
ULTGAMES 14,3500 15:29 1.185 14.05 1.77 % 155 14.1000 14.4000 821 1 17 [+]
UNIBEP 13,7800 17:01 4.193 13.90 -1.57 % 5 13.7400 13.7800 940 4 58 [+]
UNICREDIT 355,0000 09:00 0.031 355.00 -2.31 % 4 357.1000 370.0000 200 0 11 [+]
UNIMOT 165,4000 17:00 1.344 167.80 -1.55 % 225 165.4000 166.2000 50 1 224 [+]
URTESTE 44,8000 12:00 0.018 44.80 -0.22 % 1 43.9000 44.8000 12 0 1 [+]
VERCOM 135,6000 17:00 12.237 135.60 0.00 % 11 134.6000 135.6000 515 12 1 658 [+]
VIGOSYS 488,0000 16:49 0.326 493.00 -1.21 % 16 488.0000 493.0000 3 0 160 [+]
VINDEXUS 14,7500 16:05 3.884 14.80 -0.67 % 905 14.7500 14.8500 69 4 57 [+]
VIVID 0,5790 16:45 9.065 0.57 0.70 % 30 0.5620 0.5790 1696 9 5 [+]
VOTUM 43,5000 17:00 7.327 43.70 -0.34 % 27 43.4500 43.5000 79 7 319 [+]
VOXEL 127,8000 17:00 8.841 127.80 -0.16 % 6 131.8000 127.8000 20 9 1 114 [+]
VRGSA 5,5400 16:07 3.247 5.48 -0.36 % 321 5.5200 5.5400 3278 3 18 [+]
WARIMPEX 2,2000 17:00 16.788 2.20 0.00 % 1025 2.1700 2.2000 85 17 36 [+]
WASKO 5,6600 17:00 20.035 5.76 -1.74 % 350 5.7400 5.6400 333 20 112 [+]
WAWEL 714,0000 13:57 0.037 714.00 0.28 % 2 708.0000 710.0000 10 0 26 [+]
WIELTON 5,0100 17:00 34.247 5.04 0.20 % 395 4.9900 5.0000 133 34 171 [+]
WIKANA 9,0000 14:37 2.524 9.00 -0.55 % 187 8.8000 9.1000 84 3 23 [+]
WIRTUALNA 65,2000 16:49 14.246 65.20 0.00 % 201 64.6000 65.2000 242 14 924 [+]
WITTCHEN 14,6400 17:00 19.362 14.90 0.97 % 272 14.6400 14.6500 468 19 286 [+]
WOODPCKR 2,7000 17:00 19.83 2.70 0.00 % 1009 2.6200 2.6600 9 20 53 [+]
XPLUS 3,0300 16:17 1.727 3.03 0.00 % 76 2.9800 3.0300 526 2 5 [+]
XTB 166,6200 17:04 748.854 162.52 3.49 % 232 166.6200 166.6400 13 749 123 658 [+]
XTPL 73,8000 17:00 1.304 74.60 -1.20 % 10 73.0000 73.8000 1 1 96 [+]
YANOSIK 16,4000 16:27 2.121 16.20 2.50 % 75 16.0000 16.5000 608 2 34 [+]
YARRL 6,0200 16:46 2.143 5.98 0.00 % 145 5.9600 6.0400 130 2 13 [+]
ZABKA 31,3000 17:00 6520.541 31.40 -0.32 % 2050 31.2900 31.3000 3320 6 521 204 099 [+]
ZAMET 0,5680 17:00 88.013 0.57 -0.70 % 68791 0.5680 0.5700 15049 88 50 [+]
ZEPAK 18,2600 17:00 2.032 18.54 -0.22 % 387 18.2600 18.3600 2135 2 37 [+]
ZREMB 9,1600 17:00 16.542 9.35 -1.19 % 43 9.1600 8.9000 8 17 152 [+]
ZUE 11,6000 17:00 6.858 11.65 0.00 % 110 11.6000 11.8000 300 7 80 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152152.6+0.71%17:09
WIG204022.2+0.94%17:09
WIG20 Fut4025.0+1.39%17:04
WIG20USD1078.5+0.78%17:15
mWIG4010536.9+0.12%17:09
sWIG8031414.5+0.23%17:09
 Notowania Świat
US Large Cap7709.1-0.27%22:21
Nasdaq10029373.3-0.39%22:01
Nikkei65683.3-0.93%8:45
DAX26165.2+0.15%17:30
Ropa WTI77.8+3.43%22:21
Złoto4243.5-0.08%22:21
 Notowania Waluty
EUR/PLN4.30457+0.12%22:21
CHF/PLN4.59830-0.23%22:21
USD/PLN3.73658+0.42%22:21
EUR/USD1.15201-0.30%22:21
GBP/USD1.34500-0.11%22:21
USD/JPY158.493+0.50%22:21
Forum
» Gra - dywidendy 2014 [12]
» 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]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
Wzrosty Spadki Staty
CAPITAL 2.54 24.51%
KPPD 21.80 12.37%
BUMECH 17.50 10.41%
ALTA 1.74 10.13%
MENNICA 42.40 6.53%
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