Załóż konto | Przypomnij hasło

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.
[+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,4700 16:40 0.074 2.50 -1.20 % 1146 2.4700 2.4900 249 0 0 [+]
11B 131,0000 17:00 2.446 132.40 0.00 % 74 130.4000 130.7000 59 2 320 [+]
3RGAMES 0,7620 17:00 12.532 0.77 -1.04 % 120 0.7400 0.7620 1094 13 9 [+]
4MASS 5,1400 16:49 33.804 5.11 0.19 % 4213 5.0600 5.1400 4034 34 173 [+]
ABPL 137,2000 17:00 3.133 139.20 -1.29 % 19 136.4000 136.8000 25 3 431 [+]
ACAUTOGAZ 18,9500 16:32 0.842 19.05 -0.52 % 999 18.9000 19.0500 284 1 16 [+]
ACTION 42,8000 17:00 8.864 43.60 -1.83 % 1 42.8500 42.8000 148 9 380 [+]
ADIUVO 0,3920 15:21 6.525 0.41 -4.16 % 11000 0.3900 0.3920 700 7 3 [+]
AGORA 8,6000 17:00 14.543 8.58 -0.23 % 230 8.5400 8.5800 55 15 124 [+]
AGROTON 5,0000 09:00 0.001 5.00 0.00 % 17 4.8400 5.0000 4544 0 0 [+]
AIGAMES 0,7380 09:41 0.065 0.71 0.00 % 2045 0.7140 0.7380 3214 0 0 [+]
AILLERON 15,3000 17:00 5.376 15.00 1.59 % 25 15.2000 15.4000 300 5 82 [+]
AIRWAY 0,2820 17:00 194.164 0.28 2.73 % 2513 0.2765 0.2820 7557 194 54 [+]
ALIOR 133,4000 17:02 343.443 134.00 -0.19 % 165 133.1000 133.2000 57 343 46 193 [+]
ALLEGRO 44,7350 17:04 4448.791 44.60 -0.33 % 2117 44.6000 44.6100 1183 4 449 198 843 [+]
ALTA 1,6350 17:00 0.029 1.64 0.00 % 1513 1.5550 1.6350 730 0 0 [+]
ALTUSTFI 3,4000 15:42 1.398 3.41 -3.95 % 301 3.4100 3.5100 541 1 5 [+]
AMBRA 18,3000 16:45 1.996 18.20 -0.44 % 82 18.2000 18.3800 56 2 36 [+]
AMICA 46,3000 17:00 14.821 46.90 -1.28 % 509 46.3000 46.4500 54 15 690 [+]
AMREST 10,5000 17:00 84.147 10.34 3.75 % 639 10.2200 10.2400 202 84 870 [+]
ANSWEAR 18,9000 17:02 6.229 18.96 -1.97 % 642 19.0000 19.2800 29 6 120 [+]
APATOR 27,1500 17:00 5.672 27.65 -1.99 % 195 27.2000 27.4500 1000 6 155 [+]
APLISENS 19,1500 17:00 0.087 19.15 0.00 % 1 19.0000 19.1500 622 0 2 [+]
APSENERGY 5,4200 15:45 13.474 5.36 1.12 % 10 5.3400 5.4200 48 13 73 [+]
ARCHICOM 52,0000 16:45 0.145 51.40 0.39 % 206 51.8000 52.0000 74 0 7 [+]
ARCTIC 6,1000 17:00 4.606 6.05 -1.29 % 644 6.1000 6.1400 373 5 28 [+]
ARLEN 22,3500 17:00 12.028 21.60 4.68 % 70 22.5000 22.7500 30 12 270 [+]
ARTIFEX 20,4000 17:00 19.356 20.90 -2.63 % 165 20.4500 20.7500 199 19 402 [+]
ASBIS 112,0000 17:00 117.439 112.10 0.18 % 178 111.9000 112.3000 40 117 13 285 [+]
ASMGROUP 0,1665 17:00 315.316 0.17 -3.20 % 500 0.1690 0.1705 4282 315 53 [+]
ASSECOBS 87,4000 17:00 0.491 85.80 -0.23 % 38 87.0000 87.4000 2 0 42 [+]
ASSECOPOL 182,7000 17:00 110.043 180.15 1.42 % 195 183.7500 184.1500 63 110 20 157 [+]
ASSECOSEE 65,1000 17:01 10.394 62.60 2.68 % 457 65.0000 65.5000 159 10 676 [+]
ASTARTA 42,8000 17:00 11.484 44.00 -2.28 % 40 42.1000 42.8500 156 11 490 [+]
ATAL 56,6000 17:00 11.697 56.80 0.18 % 51 56.5000 56.7000 67 12 662 [+]
ATENDE 3,8500 15:29 13.537 3.73 3.22 % 2527 3.7300 3.7400 2998 14 51 [+]
ATLANTAPL 19,8000 09:00 0.015 19.80 0.00 % 20 19.6500 19.8000 100 0 0 [+]
ATMGRUPA 3,6400 16:49 29.525 3.65 0.28 % 29 3.6400 3.6500 105 30 108 [+]
ATREM 61,8000 17:00 4.148 61.90 -0.32 % 358 61.3000 62.0000 258 4 256 [+]
AUTOPARTN 28,2000 17:00 631.209 27.60 1.44 % 698 28.4000 28.4500 1328 631 17 842 [+]
BBIDEVNFI 5,3600 16:41 0.573 5.36 0.00 % 491 5.3600 5.4600 749 1 3 [+]
BENEFIT 5 145,0000 17:00 5.993 5,160.00 -0.58 % 25 5145.0000 5150.0000 33 6 30 892 [+]
BEST 32,8000 16:34 0.141 33.40 -1.80 % 11 33.0000 33.3000 123 0 5 [+]
BETACOM 5,1800 16:42 3.028 5.16 0.39 % 1996 5.0200 5.2000 1706 3 16 [+]
BIGCHEESE 4,4800 17:00 5.145 4.41 1.70 % 390 4.4400 4.4950 400 5 23 [+]
BIOCELTIX 98,0000 17:00 11.446 95.00 3.70 % 186 97.5000 97.9000 140 11 1 117 [+]
BIOMAXIMA 10,1400 17:00 1.754 10.08 0.00 % 8 10.1800 10.1400 156 2 18 [+]
BIOTON 3,8450 17:00 7.207 3.85 0.00 % 7 3.8200 3.8400 1000 7 28 [+]
BLOOBER 24,0000 16:46 6.211 23.90 0.42 % 143 23.9500 24.0000 69 6 148 [+]
BNPPL 144,8000 17:00 31.322 144.00 0.42 % 875 144.0000 144.2000 1458 31 4 522 [+]
BOGDANKA 21,3500 17:03 60.121 22.10 -3.39 % 65 21.5000 21.6000 738 60 1 303 [+]
BOOMBIT 5,3400 16:34 8.255 5.38 -0.74 % 647 5.3200 5.4600 650 8 44 [+]
BORYSZEW 5,0300 17:00 93.707 5.02 0.80 % 10 5.0200 5.0300 10700 94 469 [+]
BOS 10,2200 17:04 80.175 10.02 2.20 % 314 10.1000 10.1200 11 80 810 [+]
BOWIM 8,2000 17:00 22.385 8.06 1.99 % 3000 8.1800 8.2000 612 22 183 [+]
BUDIMEX 732,8000 17:00 24.177 734.00 -0.35 % 38 735.8000 736.2000 15 24 17 782 [+]
BUMECH 15,1600 17:01 23.374 15.30 -0.98 % 1 15.2100 15.2200 352 23 355 [+]
CAPITAL 2,0400 16:48 67.484 2.06 -2.86 % 238 2.0000 2.0400 1754 67 136 [+]
CAPITEA 0,4390 16:22 361.232 0.44 -2.01 % 38104 0.4300 0.4390 14057 361 156 [+]
CAPTORTX 75,4000 17:00 1.35 73.40 1.89 % 252 75.1000 75.4000 840 1 101 [+]
CASPAR 6,0000 17:00 0.087 6.20 -3.23 % 110 5.5000 6.2000 185 0 1 [+]
CAVATINA 12,9000 14:57 0.044 12.90 0.39 % 543 12.8000 13.1000 5 0 1 [+]
CDPROJEKT 226,2000 17:03 303.602 226.50 -0.04 % 379 226.4000 226.7000 437 304 68 807 [+]
CDRL 12,5000 16:48 3.153 12.50 -1.57 % 573 12.0000 12.5000 334 3 39 [+]
CELTIC 1,2700 12:06 0.091 1.21 -0.78 % 100 1.2100 1.2800 651 0 0 [+]
CEZ 240,0000 15:36 0.115 238.00 1.18 % 18 232.4000 238.8000 30 0 28 [+]
CIGAMES 2,4050 16:49 91.849 2.38 1.26 % 3112 2.4050 2.4150 429 92 219 [+]
CLNPHARMA 20,6500 17:00 7.515 20.80 -1.20 % 130 20.5500 20.6000 429 8 155 [+]
CLOUD 96,6000 17:00 0.657 97.80 -1.43 % 9 95.4000 96.6000 1 1 64 [+]
COALENERG 2,0440 17:00 3.72 2.07 -0.20 % 422 2.0340 2.0580 348 4 8 [+]
COGNOR 6,4000 17:00 723.944 6.10 5.52 % 2728 6.4000 6.4400 400 724 4 616 [+]
COLUMBUS 2,4800 16:40 7.624 2.47 -2.17 % 250 2.5000 2.5200 289 8 19 [+]
COMP 90,5000 17:00 7.928 90.00 0.00 % 6 93.2000 87.5000 10 8 713 [+]
COMPERIA 6,0000 11:54 2.889 6.00 -3.23 % 1589 6.0000 6.2000 192 3 17 [+]
COMPREMUM 1,2500 16:46 46.18 1.21 3.31 % 1000 1.2450 1.2500 2348 46 57 [+]
CORMAY 0,5500 17:00 61.819 0.53 -0.72 % 1058 0.5340 0.5540 2718 62 33 [+]
CREEPYJAR 494,0000 17:00 0.436 490.00 1.44 % 17 490.0000 493.0000 13 0 214 [+]
CREOTECH 701,0000 17:04 27.749 786.00 -10.13 % 6148 701.0000 714.0000 3 28 20 581 [+]
CYBERFLKS 192,5000 17:00 14.467 194.20 -0.36 % 62 191.7000 192.4000 5 14 2 775 [+]
CYFRPLSAT 16,1400 17:01 429.269 16.12 -0.06 % 1 16.0800 16.1400 5009 429 6 888 [+]
DADELO 81,6000 17:00 12.216 83.00 -1.81 % 18 81.0000 81.7000 20 12 1 000 [+]
DATAWALK 120,0000 17:00 5.968 116.00 3.09 % 12 118.8000 119.8000 62 6 713 [+]
DBENERGY 9,4800 16:12 0.373 8.94 1.94 % 45 9.1000 9.4800 66 0 3 [+]
DEBICA 98,4000 17:03 0.913 98.60 -0.30 % 22 98.4000 98.7000 57 1 90 [+]
DECORA 73,5000 16:47 0.896 72.90 -0.68 % 38 73.0000 73.7000 41 1 66 [+]
DEKPOL 69,8000 17:00 0.857 69.00 1.16 % 1 69.6000 69.8000 49 1 59 [+]
DELKO 5,9400 16:46 0.296 5.95 -0.17 % 205 5.9100 5.9400 97 0 2 [+]
DEVELIA 10,2000 17:02 161.49 10.34 -0.97 % 332 10.2000 10.2200 40 161 1 650 [+]
DGA 23,4000 17:00 0.172 - 0 % 301 22.6000 23.0000 23 - 0 [+]
DIAG 163,9000 17:03 68.227 166.50 -1.32 % 141 164.7000 164.9000 149 68 11 265 [+]
DIGITANET 296,8000 17:00 5.818 295.00 -0.07 % 13 292.2000 293.0000 86 6 1 735 [+]
DINOPL 28,7800 17:00 3895.024 28.96 -0.28 % 396 28.8900 28.9100 2709 3 895 112 397 [+]
DMGROUP 2,3700 17:00 1.132 2.40 -1.25 % 2 2.3300 2.3700 302 1 3 [+]
DOMDEV 255,5000 17:00 9.719 254.50 0.20 % 42 255.0000 256.0000 46 10 2 470 [+]
DRAGOENT 22,2000 16:09 0.297 22.70 -1.33 % 2 21.4000 22.2000 98 0 7 [+]
ECHO 4,9900 16:45 5.52 4.96 -0.20 % 1880 4.9700 4.9900 282 6 28 [+]
EDINVEST 8,5800 16:02 0.601 8.46 0.47 % 23 8.2200 8.4800 200 1 5 [+]
ELEKTROTI 61,8000 17:01 44.854 58.80 4.83 % 68 60.7000 61.0000 87 45 2 726 [+]
ELKOP 1,9450 17:00 3.665 1.90 2.10 % 4 1.8200 1.9500 590 4 7 [+]
ENEA 20,3000 17:00 162.781 20.42 0.50 % 2556 20.2000 20.2400 852 163 3 288 [+]
ENELMED 19,6000 17:00 1.472 19.20 2.08 % 5 19.0000 19.2000 100 1 29 [+]
ENERGA 19,1800 17:00 10.617 19.18 0.00 % 8529 19.1800 18.2800 165 11 204 [+]
ENERGOINS 1,8900 16:13 10.579 1.89 0.00 % 16 1.8500 1.8900 1446 11 20 [+]
ENTER 51,3000 17:00 7.345 51.90 -0.97 % 1 51.4000 51.5000 108 7 379 [+]
EQUNICO 1,3000 16:33 29.631 1.32 -1.52 % 900 1.2900 1.3000 100 30 38 [+]
ERBUD 22,6000 17:00 7.627 22.80 0.89 % 303 22.4500 22.5500 515 8 172 [+]
ERG 43,0000 15:26 0.05 43.00 -2.27 % 200 42.2000 44.0000 479 0 2 [+]
ESOTIQ 33,2000 17:00 5.504 33.50 -0.60 % 36 33.1000 33.3000 931 6 182 [+]
ESTAR 1,4000 12:16 0.001 - 0 % 485 10.3000 52.0000 4 - 0 [+]
EUROCASH 4,8600 17:02 203.279 4.90 0.00 % 50 4.8680 4.8740 400 203 991 [+]
EUROHOLD 4,5600 12:40 0.115 4.28 7.55 % 24 4.2400 4.5600 4 0 1 [+]
EUROTEL 31,3500 16:38 1.411 31.25 0.64 % 433 31.3500 31.4500 541 1 44 [+]
FABRITY 25,9000 16:14 0.392 26.20 -1.15 % 109 25.7000 25.9000 199 0 10 [+]
FASING 14,1000 15:22 0.028 14.00 0.71 % 19 13.9000 14.1000 147 0 0 [+]
FEERUM 16,9500 17:00 0.018 16.45 0.00 % 114 16.5000 16.9000 66 0 0 [+]
FERRO 33,8000 17:00 4.165 34.10 -0.29 % 300 33.6000 33.8000 962 4 141 [+]
FON 1,8500 09:44 0.51 - 0 % 537 1.7700 1.8000 1000 - 0 [+]
FORTE 16,3500 17:00 1.509 16.40 -0.91 % 235 16.3500 16.4000 11 2 25 [+]
GAMEOPS 11,1000 17:00 1.073 11.70 -4.72 % 46 11.2500 11.6000 831 1 12 [+]
GAMFACTOR 4,5400 16:01 7.442 4.42 0.00 % 430 4.4350 4.5400 500 7 34 [+]
GENOMTEC 4,3650 16:49 8.99 4.34 0.34 % 257 4.2700 4.3600 32 9 39 [+]
GETIN 0,3640 17:00 156.803 0.37 -0.27 % 10212 0.3605 0.3670 80 157 57 [+]
GPW 100,5000 17:00 68.287 99.45 1.06 % 4 100.5000 100.6000 42 68 6 857 [+]
GREENX 2,3400 17:00 455.845 2.37 -0.59 % 4457 2.3320 2.3460 6345 456 1 068 [+]
GRODNO 16,4500 17:00 13.212 15.70 4.78 % 426 15.9500 16.2500 110 13 212 [+]
GRUPAAZOTY 19,3000 17:00 130.391 19.46 -0.16 % 1403 19.3700 19.4200 426 130 2 522 [+]
GRUPRACUJ 49,3000 17:00 13.646 48.90 1.23 % 190 49.0000 49.2500 133 14 670 [+]
GTC 2,3000 16:18 8.8 2.30 0.00 % 3000 2.2900 2.3000 2972 9 20 [+]
HANDLOWY 120,0000 17:00 24.604 120.00 0.00 % 478 119.8000 120.0000 253 25 2 958 [+]
HARPER 5,1200 13:47 2.011 5.08 2.40 % 8 5.0000 5.1000 513 2 10 [+]
HELIO 58,6000 16:18 0.936 58.80 -0.68 % 1 57.8000 58.0000 9 1 55 [+]
HERCULES 1,2800 12:46 20.238 1.25 2.40 % 1000 1.2300 1.2700 1400 20 25 [+]
HUUUGE 21,7500 16:49 3.576 21.70 0.23 % 74 21.8000 21.9000 1209 4 78 [+]
HYDROTOR 11,0500 11:32 0.104 11.70 0.45 % 101 10.8500 11.0500 683 0 1 [+]
IBSM 52,2000 09:00 0.005 52.20 0.38 % 1 50.4000 52.2000 8 0 0 [+]
IDMSAPL 0,4700 10:46 0.128 - 0 % 672 0.4700 0.4980 2257 - 0 [+]
IFIRMA 24,5000 16:41 4.408 25.40 -1.21 % 84 24.4000 24.5000 679 4 108 [+]
IFSA 0,1150 16:21 5.274 0.12 0.00 % 9 0.1120 0.1150 27316 5 1 [+]
IMCOMPANY 32,0000 17:00 23.324 30.00 6.67 % 301 31.1000 32.3000 2 23 737 [+]
IMMOBILE 4,7900 17:00 13.832 4.86 -0.42 % 27 4.9300 4.9500 836 14 67 [+]
IMPERA 1,6300 16:42 0.262 1.63 -4.12 % 4000 1.6100 1.7000 4412 0 0 [+]
IMS 2,4950 16:08 7.1 2.45 1.42 % 4034 2.4700 2.4950 111 7 17 [+]
INC SA 1,4150 16:43 35.38 1.36 2.54 % 1400 1.3650 1.4150 2082 35 49 [+]
INGBSK 432,0000 17:00 14.139 436.00 -0.92 % 2 435.8000 436.0000 81 14 6 128 [+]
INPRO 7,4000 16:45 1.589 7.45 -0.67 % 74 7.2500 7.4000 1095 2 12 [+]
INSTALKRK 40,4000 16:21 0.804 40.30 1.00 % 51 39.8000 40.4000 682 1 32 [+]
INTERBUD 1,4500 16:23 16.763 1.42 2.11 % 2450 1.4000 1.4200 99 17 25 [+]
INTERCARS 917,0000 17:00 6.429 915.00 0.22 % 128 912.0000 914.0000 16 6 5 815 [+]
INTERSPPL 0,3160 17:00 16.015 0.34 -6.92 % 5170 0.3160 0.3295 4102 16 5 [+]
INTROL 7,7000 16:18 3.03 7.74 0.00 % 1 7.5600 7.6200 1 3 23 [+]
IPOPEMA 7,5400 16:48 3.305 7.56 0.53 % 2176 7.4200 7.5400 500 3 25 [+]
IZOLACJA 3,7500 17:00 0.345 3.75 0.00 % 28 3.5900 3.7500 83 0 1 [+]
IZOSTAL 2,9300 17:00 9.877 2.95 -0.68 % 5693 2.9300 2.9500 495 10 29 [+]
JRHOLDING 4,0000 14:44 5.066 4.00 0.00 % 399 3.9500 4.0000 92483 5 20 [+]
JSW 25,4000 17:00 220.503 26.08 -1.97 % 35253 25.4000 25.4100 14 221 5 691 [+]
JWWINVEST 3,0500 15:31 0.17 3.05 0.00 % 100 3.0000 3.0500 514 0 1 [+]
KCI 0,9080 16:42 5.725 0.91 0.22 % 325 0.9100 0.9220 2500 6 5 [+]
KERNEL 19,2200 17:00 1.764 19.10 0.52 % 989 19.1200 19.2200 285 2 34 [+]
KETY 1 328,0000 17:00 15.836 1,323.00 0.45 % 42 1329.0000 1330.0000 9 16 21 048 [+]
KGHM 303,5000 17:00 467.601 303.00 0.50 % 24 302.8500 302.9000 106 468 142 112 [+]
KGL 10,2000 12:52 0.027 10.10 0.99 % 268 10.1000 10.2000 2281 0 0 [+]
KINOPOL 17,4000 17:01 23.875 17.10 2.35 % 692 17.4000 17.4500 511 24 417 [+]
KOGENERA 71,2000 17:00 6.023 70.50 0.71 % 150 70.7000 71.2000 592 6 429 [+]
KOMPAP 21,2000 12:41 0.42 21.20 0.00 % 14 21.2000 22.0000 360 0 9 [+]
KOMPUTRON 5,7700 16:34 0.773 5.90 -2.20 % 169 5.7700 5.8400 541 1 4 [+]
KPPD 18,3000 11:59 2.012 17.90 3.39 % 10 18.0000 18.3000 410 2 36 [+]
KRAKCHEM 0,6680 17:04 3038.637 0.58 14.38 % 1484 0.6620 0.6680 1895 3 039 2 057 [+]
KRKA 1 124,0000 17:00 0.128 1,128.00 -0.53 % 1 1124.0000 1136.0000 202 0 143 [+]
KRUK 411,4000 17:00 29.293 407.80 0.88 % 11 410.8000 411.5000 4 29 12 035 [+]
KRVITAMIN 13,0500 12:27 0.01 12.75 0.00 % 99 12.8000 13.0500 72 0 0 [+]
KSGAGRO 3,3700 17:00 2.715 3.31 -0.15 % 8 3.3300 3.3700 973 3 9 [+]
LARQ 2,6500 13:25 5.933 2.66 0.00 % 600 2.6600 2.7200 1000 6 16 [+]
LENA 2,2000 14:37 2.993 2.18 0.92 % 200 2.1700 2.1800 948 3 7 [+]
LENTEX 7,0000 15:57 26.877 6.78 3.24 % 50 7.0200 7.1600 402 27 187 [+]
LESS 0,2380 17:00 3.052 0.24 -0.42 % 50 0.2370 0.2400 500 3 1 [+]
LIBET 1,3400 16:13 65.965 1.27 5.51 % 8053 1.2650 1.2700 207 66 88 [+]
LOKUM 22,6000 16:31 0.094 22.60 0.00 % 64 22.6000 22.7000 60 0 2 [+]
LPP 20 140,0000 17:02 2.452 20,360.00 -0.79 % 16 20320.0000 20340.0000 14 2 49 771 [+]
LSISOFT 57,6000 16:48 0.289 57.80 0.00 % 20 57.2000 57.6000 151 0 17 [+]
LUBAWA 10,9500 17:04 134.473 11.23 -0.90 % 8 10.9800 10.9900 360 134 1 491 [+]
MABION 7,3700 17:00 16.674 7.41 0.55 % 5 7.4500 7.4300 2112 17 123 [+]
MAKARONPL 24,6500 16:49 2.962 24.15 1.65 % 2 24.6000 24.7000 89 3 72 [+]
MANGATA 64,0000 15:44 0.058 63.60 0.31 % 75 63.4000 64.0000 4 0 4 [+]
MARVIPOL 8,6800 17:00 2.688 8.60 0.93 % 211 8.5400 8.6800 12 3 23 [+]
MAXCOM 5,6600 09:06 0.039 5.66 0.00 % 2 5.7000 5.7800 4 0 0 [+]
MBANK 1 303,5000 17:03 19.714 1,309.00 -0.38 % 67 1299.5000 1302.5000 28 20 25 856 [+]
MCI 28,0000 17:00 1.467 27.90 0.72 % 80 27.8000 28.0000 1197 1 41 [+]
MDIENERGIA 2,0500 17:04 677.606 1.60 26.54 % 7570 1.8600 1.8650 207 678 1 234 [+]
MEDICALG 26,6000 17:00 31.581 26.85 -0.93 % 38 26.4000 26.5000 87 32 838 [+]
MEDINICE 73,4000 17:01 6.118 73.20 0.27 % 128 73.2000 73.6000 15 6 450 [+]
MENNICA 35,8000 17:00 3.145 36.00 -0.56 % 200 36.0000 36.4000 86 3 114 [+]
MERCATOR 50,1000 17:03 9.91 51.40 -2.91 % 113 50.1000 50.5000 41 10 503 [+]
MERCOR 15,9500 16:34 0.275 15.90 0.00 % 106 15.9000 16.0000 1200 0 4 [+]
MEXPOLSKA 3,5600 17:00 2.326 3.58 -0.56 % 20 3.5000 3.5600 1449 2 8 [+]
MFO 32,6000 16:30 5.199 31.00 5.16 % 176 32.0000 32.6000 358 5 166 [+]
MILKILAND 1,6280 16:37 13.337 1.63 1.62 % 7 1.6020 1.6260 395 13 21 [+]
MILLENNIUM 19,5050 17:03 449.382 19.69 -0.36 % 1009 19.5500 19.5600 962 449 8 852 [+]
MIRACULUM 0,5800 16:45 5.62 0.58 0.00 % 912 0.5700 0.5800 9992 6 3 [+]
MIRBUD 11,7800 17:00 83.102 11.83 -0.67 % 1125 11.7700 11.8500 754 83 982 [+]
MLPGROUP 108,0000 17:00 2.338 108.00 0.47 % 153 106.0000 108.0000 228 2 252 [+]
MLSYSTEM 14,8000 16:30 5.209 14.90 0.00 % 5 14.6000 14.8000 360 5 77 [+]
MOBRUK 389,5000 17:00 8.307 380.00 1.70 % 35 386.5000 389.5000 2 8 3 208 [+]
MODIVO 85,1000 17:01 232.707 86.50 -1.71 % 35 85.1400 85.1800 139 233 19 976 [+]
MOJ 1,5800 12:25 0.079 - 0 % 5100 1.5000 1.5800 920 - 0 [+]
MOL 53,5000 17:00 222.563 52.75 0.00 % 1393 53.1000 53.3000 18 223 11 846 [+]
MOLECURE 5,9500 17:00 88.104 5.89 1.02 % 400 5.9200 5.9500 13 88 522 [+]
MONNARI 5,4000 16:36 2.384 5.50 -1.82 % 500 5.3400 5.4800 4019 2 13 [+]
MOSTALPLC 13,2000 13:08 0.276 12.95 2.33 % 400 12.9500 13.2000 1408 0 4 [+]
MOSTALWAR 3,7000 17:00 17.772 3.66 0.82 % 2 3.6600 3.7000 1673 18 65 [+]
MOSTALZAB 6,1600 17:00 8.083 6.15 0.65 % 2 6.1600 6.1500 10 8 50 [+]
MOVIEGAMES 6,8000 16:49 5.781 6.77 -0.87 % 77 6.6500 6.7000 95 6 38 [+]
MURAPOL 36,3000 17:00 25.252 36.10 0.14 % 167 36.1000 36.2500 391 25 913 [+]
MUZA 8,8000 09:04 0.045 8.80 0.00 % 1001 8.5500 8.8000 45 0 0 [+]
MWTRADE 2,7000 16:38 5.855 2.74 -1.46 % 150 2.6200 2.7400 653 6 15 [+]
NANOGROUP 2,3900 17:04 40.594 2.49 -4.21 % 1842 2.4000 2.4400 255 41 99 [+]
NEUCA 742,0000 17:00 0.682 744.00 -0.27 % 34 744.0000 745.0000 51 1 504 [+]
NEWAG 86,7000 17:00 16.758 86.50 0.23 % 309 86.0000 86.1000 41 17 1 458 [+]
NEXITY 0,7700 16:39 0.016 0.77 -1.28 % 2600 0.7700 0.8000 8111 0 0 [+]
NOCTILUCA 95,0000 17:00 1.667 93.50 1.06 % 2 94.3000 95.0000 1549 2 157 [+]
NOVAVISGR 0,6900 16:43 8.754 0.71 -1.43 % 3027 0.6900 0.7000 14816 9 6 [+]
NOVITA 97,0000 14:36 0.102 95.40 1.68 % 5 95.8000 97.0000 523 0 10 [+]
NTCAPITAL 0,6160 13:45 0.046 0.59 0.00 % 510 0.5900 0.6160 4996 0 0 [+]
NTTSYSTEM 16,0000 16:43 2.419 16.20 -1.54 % 270 16.0000 16.2000 435 2 39 [+]
ODLEWNIE 21,5000 17:00 24.131 21.10 1.90 % 1100 21.5000 21.7000 1601 24 507 [+]
ONDE 9,1300 17:00 30.551 8.90 1.67 % 14 8.9900 9.1000 406 31 276 [+]
ONEMORE 1,9900 17:03 470.987 2.00 -2.45 % 1444 1.9800 1.9900 1140 471 928 [+]
ONESANO 0,5260 16:49 119.655 0.58 -6.07 % 4365 0.5260 0.5520 1000 120 64 [+]
OPONEOPL 101,6000 17:00 50.548 98.90 2.73 % 4 101.2000 101.4000 38 51 5 088 [+]
OPTEAM 5,9000 17:00 2.255 6.00 0.00 % 1 5.9000 5.9000 480 2 13 [+]
ORANGEPL 14,5600 17:01 853.405 14.51 0.24 % 4586 14.4950 14.5150 1335 853 12 411 [+]
ORCOGROUP 3,5800 16:28 5.512 3.50 -6.77 % 10 3.5800 3.5800 130 6 19 [+]
OTLOG 15,9600 17:00 4.999 15.60 0.88 % 95 15.6000 16.0600 381 5 79 [+]
OTMUCHOW 4,8000 16:45 1.091 4.90 0.00 % 32 4.7000 4.8000 1563 1 5 [+]
PANOVA 17,5000 16:43 0.484 17.45 -1.41 % 92 17.4500 17.7500 1156 0 9 [+]
PASSUS 122,2000 17:00 3.341 125.00 -1.29 % 101 123.0000 123.8000 1 3 413 [+]
PATENTUS 2,6700 17:00 2.72 2.62 0.00 % 3294 2.6200 2.6700 879 3 7 [+]
PCCEXOL 2,1000 16:49 59.446 2.05 1.94 % 2504 2.0600 2.0900 1000 59 124 [+]
PCCROKITA 67,6000 16:48 3.45 68.10 -2.17 % 98 67.7000 68.0000 130 3 235 [+]
PCFGROUP 3,2000 16:39 1.202 3.17 -0.47 % 1000 3.1800 3.1900 22 1 4 [+]
PEKABEX 8,9900 17:00 23.148 8.97 0.33 % 933 8.9900 9.0000 2114 23 209 [+]
PEKAO 233,7000 17:01 234.906 232.60 0.34 % 944 233.5000 233.7000 895 235 55 175 [+]
PEPCO 43,8900 17:01 1296.2 43.09 1.50 % 866 43.8300 43.8900 2451 1 296 56 573 [+]
PEPEES 0,7780 16:30 1.277 0.78 0.00 % 1062 0.7760 0.7780 1000 1 1 [+]
PGE 10,4800 17:03 2678.17 10.60 -1.13 % 3012 10.4800 10.4900 3662 2 678 28 283 [+]
PGFGROUP 0,4890 17:00 17.173 0.49 0.20 % 3120 0.4700 0.4870 3900 17 8 [+]
PHARMENA 3,1100 13:19 3.455 3.16 -1.58 % 967 3.0500 3.1100 523 3 11 [+]
PHN 9,2800 16:49 0.459 9.26 0.00 % 520 9.1800 9.2600 20 0 4 [+]
PHOTON 1,1600 15:39 4.012 1.19 -2.52 % 850 1.1800 1.1850 326 4 5 [+]
PKNORLEN 156,0000 17:04 1516.341 155.70 0.09 % 773 155.1600 155.2400 234 1 516 235 221 [+]
PKOBP 106,5800 17:00 2320.749 107.38 -0.60 % 201 106.5200 106.5600 876 2 321 249 224 [+]
PKPCARGO 10,2700 17:00 225.766 10.34 0.69 % 534 10.2200 10.3000 425 226 2 310 [+]
PLAYWAY 238,0000 17:03 1.011 237.50 0.21 % 33 236.5000 238.0000 201 1 239 [+]
PLAZACNTR 1,2300 17:00 24.289 1.24 -2.84 % 555 1.2080 1.2300 498 24 30 [+]
POINTGROUP 2,0100 09:00 0.593 2.01 0.00 % 3900 2.0100 2.0800 689 1 1 [+]
POLENERGIA 62,8000 17:00 2.921 63.30 -0.79 % 75 62.5000 62.7000 1 3 184 [+]
POLICE 7,1800 16:40 0.999 7.18 -0.28 % 171 7.1800 7.3200 18 1 7 [+]
POLIMEXMS 6,7600 17:01 1232.399 6.80 -0.59 % 904 6.7600 6.7650 657 1 232 8 614 [+]
POLTREG 23,4000 17:00 2.696 23.00 1.74 % 200 23.3000 23.4000 322 3 62 [+]
POLWAX 1,0000 17:00 13.473 1.03 -0.99 % 20 1.0050 1.0300 15186 13 14 [+]
PRAGMAINK 3,4400 14:49 0.025 3.44 0.00 % 331 3.3200 3.4400 750 0 0 [+]
PROCHEM 22,8000 09:00 0.003 22.80 0.00 % 2 22.8000 22.8000 52 0 0 [+]
PROJPRZEM 20,5000 17:00 0.24 20.50 0.00 % 214 20.1000 20.5000 1028 0 5 [+]
PROTEKTOR 1,1760 16:32 41.655 1.15 2.44 % 10000 1.1600 1.1660 38 42 48 [+]
PTWP 144,0000 13:25 0.218 142.00 1.41 % 68 142.0000 144.0000 36 0 31 [+]
PULAWY 47,8000 15:45 0.264 47.40 0.00 % 10 47.2000 47.8000 3 0 12 [+]
PURE 2,1400 17:03 221.326 2.20 -0.93 % 245 2.1900 2.2100 413 221 494 [+]
PZU 69,6000 17:04 689.416 69.60 0.00 % 85 69.6000 69.6800 460 689 48 169 [+]
QNATECHNO 32,0000 16:49 1.972 32.40 -2.14 % 16 31.8000 32.4000 158 2 63 [+]
QUERCUS 13,5800 16:45 17.085 13.68 -1.02 % 592 13.5000 13.5800 9191 17 233 [+]
RAFAMET 49,9500 16:49 0.446 48.20 0.00 % 20 47.9000 49.7000 77 0 21 [+]
RAINBOW 137,1000 17:00 30.274 135.00 1.56 % 64 137.3000 137.7000 56 30 4 156 [+]
RANKPROGR 4,8800 17:00 2.005 4.90 -0.31 % 1700 4.8200 4.8800 500 2 10 [+]
RAWLPLUG 14,2000 09:00 0.002 14.20 0.35 % 311 13.6000 14.1500 235 0 0 [+]
RELPOL 5,5800 16:48 10.6 5.56 2.20 % 30 5.6200 5.7000 1400 11 60 [+]
REMAK 10,2500 17:00 1.359 10.25 0.00 % 50 10.1000 10.2000 258 1 14 [+]
RENDER 73,0000 15:04 0.17 71.60 1.39 % 17 72.2000 73.0000 3 0 12 [+]
ROPCZYCE 24,7000 15:43 0.811 25.00 -1.20 % 57 24.7000 25.2000 24 1 20 [+]
RYVU 15,0000 17:00 16.595 15.22 -0.79 % 155 14.9000 15.0000 142 17 248 [+]
SANOK 22,1000 17:00 1.726 22.10 0.00 % 39 22.1000 22.2000 206 2 38 [+]
SANTANDER 51,1800 11:58 0.124 50.77 0.81 % 10000 50.8700 51.4800 5000 0 6 [+]
SANWIL 1,5950 16:05 0.043 - 0 % 95 1.5200 1.5950 1359 - 0 [+]
SCANWAY 280,0000 17:00 5.169 277.00 0.72 % 127 279.0000 281.0000 31 5 1 493 [+]
SCPFL 118,0000 17:00 1.291 119.00 -0.84 % 9 118.2000 118.4000 86 1 153 [+]
SECOGROUP 36,4000 16:10 0.002 36.40 -2.15 % 2 36.4000 37.0000 353 0 0 [+]
SEKO 12,0500 16:03 0.665 12.05 0.00 % 387 12.0000 12.0500 105 1 8 [+]
SELENAFM 47,6000 16:49 0.783 47.30 0.63 % 55 47.2000 47.6000 283 1 37 [+]
SELVITA 25,0000 17:00 101.348 25.40 -1.57 % 566 24.7500 25.0000 200 101 2 538 [+]
SFINKS 0,4350 16:46 69.373 0.45 -2.47 % 3000 0.4400 0.4500 11841 69 30 [+]
SHOPER 42,1000 16:47 17.311 - 0 % 10 41.9500 42.0000 36 - 0 [+]
SILVANO 4,4900 15:00 0.2 4.45 2.28 % 10 4.3500 4.3900 160 0 1 [+]
SIMFABRIC 1,6160 13:57 0.42 1.62 -0.25 % 283 1.5700 1.6160 390 0 1 [+]
SKARBIEC 34,8000 15:24 0.497 34.70 0.29 % 120 35.0000 35.3000 115 0 17 [+]
SKYLINE 1,4000 17:00 1 1.40 0.00 % 11190 1.4000 1.5000 5009 1 1 [+]
SNIEZKA 84,0000 14:55 0.146 84.40 -0.71 % 40 83.2000 84.0000 37 0 12 [+]
SONEL 13,7000 15:19 0.33 13.45 1.86 % 30 13.2500 13.4500 30 0 4 [+]
SOPHARMA 7,5600 13:54 0.018 7.56 0.00 % 18 7.5600 7.9000 88 0 0 [+]
SPYROSOFT 386,0000 16:27 0.137 386.00 -0.52 % 17 385.0000 388.0000 2 0 53 [+]
STALEXP 1,8820 17:00 218.737 1.89 0.21 % 2917 1.8760 1.8800 3741 219 411 [+]
STALPROD 215,0000 16:29 0.435 215.00 0.00 % 35 215.0000 216.0000 98 0 94 [+]
STALPROFI 9,2000 16:37 2.436 9.18 0.22 % 311 9.1800 9.2200 390 2 22 [+]
STAPORKOW 4,5400 16:45 0.631 4.44 0.00 % 1200 4.4600 4.5400 341 1 3 [+]
SUNEX 2,8500 16:19 6.117 2.84 0.35 % 179 2.8250 2.8600 455 6 17 [+]
SYGNITY 73,0000 17:00 5.616 73.50 -0.68 % 24 73.0000 73.1000 751 6 411 [+]
SYNEKTIK 360,0000 17:00 46.165 363.00 -0.83 % 167 359.4000 359.8000 45 46 16 623 [+]
SYNTHAVERSE 2,7500 17:03 13.786 2.78 -1.08 % 44 2.7400 2.7450 325 14 38 [+]
TALEX 17,9000 09:01 0.001 17.90 0.00 % 145 17.6000 17.9000 389 0 0 [+]
TARCZYNSKI 122,0000 17:00 0.176 122.00 0.00 % 26 121.0000 122.0000 20 0 21 [+]
TATRY MOUNTAIN 70,5000 15:32 0.024 71.00 0.00 % 5 71.5000 74.5000 24 0 2 [+]
TAURONPE 9,4200 17:00 1200.757 9.52 -0.88 % 513 9.4200 9.4220 2055 1 201 11 401 [+]
TENDERHUT 5,5800 16:25 0.5 5.60 -0.36 % 200 5.5000 5.6000 20 1 3 [+]
TERMOREX 0,5400 14:21 3 0.53 0.93 % 2500 0.5250 0.5350 400 3 2 [+]
TESGAS 1,8100 14:03 0.103 1.81 -0.28 % 250 1.7700 1.8100 999 0 0 [+]
TEXT 47,5000 17:00 46.739 47.40 0.04 % 37 47.4200 47.5400 128 47 2 207 [+]
TORPOL 70,8000 17:00 7.533 71.00 -0.28 % 91 70.1000 70.8000 193 8 533 [+]
TOYA 9,3200 17:00 17.656 9.30 -0.11 % 1395 9.3000 9.3600 130 18 165 [+]
TRAKCJA 3,6250 17:00 64.007 3.60 -0.55 % 699 3.5950 3.6150 882 64 233 [+]
TRANSPOL 13,1000 17:00 10.658 13.10 0.38 % 321 13.0000 13.0500 598 11 139 [+]
TSGAMES 93,0000 17:00 37.096 90.90 2.31 % 400 93.0000 93.2000 200 37 3 453 [+]
ULMA 52,0000 12:27 0.005 52.00 0.00 % 61 51.5000 52.0000 163 0 0 [+]
ULTGAMES 15,1000 16:46 3.073 15.05 1.00 % 1098 15.0000 15.1000 199 3 46 [+]
UNIBEP 12,9600 16:20 3.886 12.70 -0.15 % 2 12.9000 12.9800 612 4 50 [+]
UNICREDIT 348,1500 13:12 0.01 348.15 -0.53 % 4 340.0000 344.0000 10 0 3 [+]
UNIMOT 167,8000 17:00 2.32 166.00 -0.12 % 15 167.0000 167.8000 182 2 385 [+]
URTESTE 46,6000 15:42 0.053 42.20 5.91 % 70 44.0000 44.0000 70 0 2 [+]
VERCOM 124,0000 17:00 7.899 124.20 0.00 % 98 124.6000 124.8000 79 8 982 [+]
VIGOSYS 492,0000 17:00 1.684 489.00 0.20 % 34 492.0000 495.0000 78 2 819 [+]
VINDEXUS 14,8000 14:58 0.157 14.90 0.00 % 961 14.8000 14.9000 642 0 2 [+]
VIVID 0,5590 17:00 16.361 0.55 3.52 % 163 0.5420 0.5590 1356 16 9 [+]
VOTUM 45,2500 17:00 3.789 45.40 -0.44 % 65 45.2500 45.4500 13 4 172 [+]
VOXEL 119,8000 17:00 7.322 121.20 1.01 % 45 120.8000 121.8000 100 7 883 [+]
VRGSA 5,4000 17:00 29.716 5.36 0.75 % 395 5.3600 5.3800 100 30 160 [+]
WARIMPEX 2,2400 17:00 1.231 2.22 0.90 % 345 2.2200 2.2400 440 1 3 [+]
WASKO 5,8200 17:00 125.195 5.30 9.81 % 400 5.8200 5.9400 500 125 735 [+]
WAWEL 720,0000 17:00 0.586 730.00 1.69 % 10 712.0000 724.0000 4 1 424 [+]
WIELTON 5,1200 17:00 19.366 5.15 -0.78 % 5 5.1500 5.1700 301 19 100 [+]
WIKANA 9,0000 12:43 0.242 8.80 0.00 % 400 8.7500 9.0000 3195 0 2 [+]
WIRTUALNA 57,9000 16:49 9.738 58.80 -1.36 % 178 58.5000 58.7000 30 10 569 [+]
WITTCHEN 13,0000 16:48 5.548 13.02 0.00 % 56 13.0400 13.1100 48 6 72 [+]
WOODPCKR 2,9000 15:34 1.958 2.94 -1.02 % 350 2.8800 2.9000 576 2 6 [+]
XPLUS 2,9800 16:15 5.316 2.97 -1.97 % 389 2.9800 2.9900 100 5 15 [+]
XTB 137,0000 17:03 210.198 136.00 0.76 % 309 136.8800 137.0000 402 210 28 864 [+]
XTPL 71,0000 17:01 4.7 71.50 0.28 % 14 73.6000 71.8000 46 5 327 [+]
YANOSIK 15,4000 14:26 0.09 16.00 0.00 % 281 15.2000 15.4000 538 0 1 [+]
YARRL 5,8000 16:04 4.727 5.88 -1.36 % 10 5.8000 5.9600 290 5 28 [+]
ZABKA 31,1500 17:00 2596.008 31.30 0.06 % 82 31.0700 31.0800 338 2 596 80 970 [+]
ZAMET 0,5700 17:00 22.606 0.57 -0.70 % 2 0.5720 0.5740 26754 23 13 [+]
ZEPAK 17,6800 17:00 3.997 17.80 -0.67 % 6 17.6600 17.6800 198 4 71 [+]
ZREMB 9,1500 16:48 7.208 9.05 0.00 % 166 9.0800 9.1300 42 7 66 [+]
ZUE 11,3500 16:40 2.637 11.80 -3.40 % 230 11.5000 11.7000 368 3 30 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG143583.1-0.05%17:09
WIG203826.1-0.13%17:09
WIG20 Fut3800.0-0.31%17:04
WIG20USD1010.3+0.44%17:15
mWIG409870.3-0.07%17:09
sWIG8030651.4+0.14%17:09
 Notowania Świat
US Large Cap7447.1+0.46%17:30
Nasdaq10028333.5-0.43%17:30
Nikkei64611.2-2.73%8:45
DAX25069.5+1.24%17:15
Ropa WTI88.0-4.50%17:30
Złoto4075.4+0.64%17:30
 Notowania Waluty
EUR/PLN4.31403-0.42%17:30
CHF/PLN4.63917-0.52%17:30
USD/PLN3.78956-0.48%17:30
EUR/USD1.13840+0.07%17:30
GBP/USD1.33399+0.18%17:30
USD/JPY163.704-0.07%17:30
Forum
» 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]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
MDIENERGIA 2.05 26.54%
KRAKCHEM 0.67 14.38%
WASKO 5.82 9.81%
EUROHOLD 4.56 7.55%
IMCOMPANY 32.00 6.67%
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