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 16:43 7.212 2.46 0.00 % 550 2.3400 2.4400 1 7 17 [+]
11B 133,8000 17:00 4.335 133.00 0.98 % 83 133.2000 133.6000 20 4 578 [+]
3RGAMES 0,7640 17:00 50.976 0.77 -0.52 % 2230 0.7640 0.7720 1480 51 39 [+]
4MASS 5,2000 17:00 13.448 5.28 -1.52 % 1000 5.0900 5.2000 46 13 70 [+]
ABPL 136,6000 17:00 4.761 135.20 1.19 % 90 134.0000 134.6000 120 5 637 [+]
ACAUTOGAZ 18,7500 15:49 0.499 18.95 -1.06 % 242 18.7500 18.8500 79 0 9 [+]
ACTION 44,2500 17:00 22.846 42.95 4.73 % 197 44.2000 44.2500 4 23 1 006 [+]
ADIUVO 0,4660 16:39 12.456 0.49 -0.21 % 10038 0.4440 0.4680 2401 12 6 [+]
AGORA 8,6000 17:00 3.295 8.58 0.00 % 438 8.5800 8.6000 669 3 28 [+]
AGROTON 4,9000 16:18 1.093 4.78 1.24 % 588 4.7800 4.8400 404 1 5 [+]
AIGAMES 0,7340 16:47 0.074 0.72 0.00 % 42 0.7240 0.7340 2144 0 0 [+]
AILLERON 14,9000 16:13 3.539 15.16 -0.53 % 460 14.9000 14.9600 5919 4 53 [+]
AIRWAY 0,2815 17:00 85.909 0.27 5.23 % 1500 0.2720 0.2815 3638 86 23 [+]
ALIOR 137,5500 17:00 239.173 136.00 1.33 % 513 137.5500 138.1500 95 239 32 958 [+]
ALLEGRO 45,1150 17:01 6752.522 44.70 0.94 % 483 45.1150 45.1100 200 6 753 303 197 [+]
ALTA 1,6200 17:00 5.255 1.55 1.25 % 4000 1.5600 1.6200 2729 5 9 [+]
ALTUSTFI 3,4600 10:09 0.036 3.46 0.00 % 110 3.3600 3.4500 415 0 0 [+]
AMBRA 18,2000 17:00 5.013 18.46 0.11 % 1 18.1000 18.1800 87 5 92 [+]
AMICA 47,3500 17:00 8.99 47.00 0.74 % 100 47.2000 47.3000 126 9 425 [+]
AMREST 10,6600 17:00 40.263 10.58 1.33 % 205 10.4600 10.6600 9891 40 425 [+]
ANSWEAR 19,7200 16:47 11.373 19.38 3.03 % 702 19.4200 19.7400 729 11 222 [+]
APATOR 26,7500 17:00 10.938 26.15 2.29 % 311 26.7500 26.8000 169 11 290 [+]
APLISENS 19,9500 17:00 1.234 19.15 4.18 % 21 19.0500 19.1500 254 1 24 [+]
APSENERGY 6,0000 17:00 44.523 6.18 0.00 % 343 6.0000 6.1000 529 45 272 [+]
ARCHICOM 52,6000 16:02 0.942 52.00 0.38 % 100 51.8000 52.4000 56 1 49 [+]
ARCTIC 6,5500 17:00 52.78 6.42 2.83 % 400 6.4500 6.5300 94 53 342 [+]
ARLEN 22,0000 16:40 3.233 22.35 -1.12 % 799 22.0000 22.2000 1 3 70 [+]
ARTIFEX 20,2000 17:04 18.729 20.65 -1.46 % 24 20.0500 20.2000 133 19 379 [+]
ASBIS 106,1000 17:00 268.021 102.80 3.61 % 49 106.0000 106.1000 375 268 27 410 [+]
ASMGROUP 0,1610 17:00 374.499 0.16 -0.62 % 5000 0.1610 0.1640 9000 374 61 [+]
ASSECOBS 88,0000 17:00 0.745 87.00 0.00 % 5 87.2000 88.0000 91 1 65 [+]
ASSECOPOL 200,0000 17:01 162.543 202.10 -0.99 % 126 197.6000 200.0000 5000 163 32 340 [+]
ASSECOSEE 72,8000 17:00 3.732 72.70 -0.27 % 4 72.3000 72.4000 40 4 269 [+]
ASTARTA 43,4500 17:00 2.803 43.40 -1.25 % 61 43.5000 42.5500 5 3 123 [+]
ATAL 56,0000 17:00 9.684 56.40 0.18 % 83 55.9000 56.0000 295 10 542 [+]
ATENDE 3,7300 17:00 4.092 3.76 -0.80 % 1868 3.7100 3.7400 2758 4 15 [+]
ATLANTAPL 20,0000 16:46 0.007 20.00 0.00 % 51 19.6500 20.0000 454 0 0 [+]
ATMGRUPA 3,6500 17:00 15.7 3.67 0.00 % 2614 3.6400 3.6500 1440 16 57 [+]
ATREM 61,6000 17:00 6.848 61.20 0.98 % 34 61.4000 62.3000 188 7 424 [+]
AUTOPARTN 28,4000 17:00 381.269 28.10 0.18 % 2390 28.3000 28.4000 476 381 10 658 [+]
BBIDEVNFI 5,3600 15:14 10.916 5.36 0.37 % 1002 5.3200 5.3600 6616 11 59 [+]
BENEFIT 5 360,0000 17:00 4.796 5,365.00 -0.09 % 3 5355.0000 5360.0000 631 5 25 659 [+]
BEST 33,2000 13:22 0.144 33.00 0.61 % 3 33.0000 33.2000 163 0 5 [+]
BETACOM 5,0000 09:45 0.116 5.10 -1.96 % 1700 5.0000 5.1800 293 0 1 [+]
BIGCHEESE 4,4700 15:43 1.557 4.43 1.02 % 404 4.4400 4.4700 1000 2 7 [+]
BIOCELTIX 97,6000 17:00 4.308 97.00 0.62 % 65 97.0000 97.5000 54 4 419 [+]
BIOMAXIMA 9,9700 17:00 0.089 9.97 0.00 % 140 9.8300 9.9700 114 0 1 [+]
BIOTON 3,8300 17:00 5.837 3.86 -1.03 % 1631 3.8300 3.7450 48 6 22 [+]
BLOOBER 24,1000 17:00 15.313 24.35 -1.03 % 224 24.1000 24.1000 4654 15 370 [+]
BNPPL 149,4000 17:00 33.746 143.40 3.46 % 443 144.0000 144.4000 601 34 4 991 [+]
BOGDANKA 20,8500 17:04 15 20.80 -0.48 % 100 20.8000 20.8500 304 15 312 [+]
BOOMBIT 5,2200 16:37 0.804 5.20 0.38 % 362 5.2200 5.3000 300 1 4 [+]
BORYSZEW 5,0000 17:00 140.1 5.04 -0.20 % 5081 4.9900 5.0000 2035 140 705 [+]
BOS 10,3800 17:00 13.991 10.36 0.58 % 200 10.3200 10.3400 375 14 145 [+]
BOWIM 8,5600 17:00 7.142 8.58 1.42 % 3000 8.4800 8.5600 150 7 61 [+]
BUDIMEX 717,4000 17:04 38.493 725.00 -0.50 % 3 717.0000 718.4000 6 38 27 639 [+]
BUMECH 15,6000 17:00 33.91 15.58 1.23 % 346 15.4200 15.6000 519 34 531 [+]
CAPITAL 1,9000 16:16 57.446 1.88 2.70 % 2000 1.8700 1.9000 3144 57 108 [+]
CAPITEA 0,4570 15:53 56.887 0.45 1.11 % 10100 0.4500 0.4540 9867 57 26 [+]
CAPTORTX 74,2000 17:00 2.282 75.00 -0.54 % 30 73.5000 74.2000 50 2 170 [+]
CASPAR 6,1500 09:00 0.001 6.15 0.82 % 10 5.8000 6.1500 1 0 0 [+]
CAVATINA 12,8500 12:21 0.16 12.80 0.39 % 40 12.8500 13.1000 102 0 2 [+]
CDPROJEKT 252,9000 17:04 306.683 249.80 -0.04 % 240 252.8000 252.9000 71 307 77 526 [+]
CDRL 11,4000 15:43 1.7 11.90 -4.20 % 366 11.1000 11.4000 254 2 19 [+]
CELTIC 1,1900 16:44 17.87 1.24 -7.39 % 10 1.1850 1.2000 6500 18 22 [+]
CEZ 240,0000 15:48 0.022 238.20 0.00 % 1 237.6000 241.0000 33 0 5 [+]
CIGAMES 2,4900 16:49 86.376 2.50 0.00 % 13646 2.4700 2.4900 15661 86 215 [+]
CLNPHARMA 20,9000 17:00 8.763 21.10 -0.95 % 436 20.7000 20.9000 87 9 183 [+]
CLOUD 95,0000 16:06 0.165 96.00 -1.04 % 31 94.2000 95.0000 19 0 16 [+]
COALENERG 1,9900 17:00 47.625 2.01 -2.93 % 4276 1.9900 1.9880 1784 48 95 [+]
COGNOR 6,5700 17:02 745.817 6.58 -0.45 % 1 6.5500 6.5700 3359 746 4 877 [+]
COLUMBUS 2,4400 17:00 6.842 2.47 -1.01 % 104 2.4400 2.4200 99 7 17 [+]
COMP 90,0000 17:00 7.43 90.00 -0.55 % 6 89.7000 90.0000 646 7 668 [+]
COMPERIA 5,9500 12:04 2.771 6.00 1.71 % 505 5.8500 6.0000 1300 3 17 [+]
COMPREMUM 1,2500 17:00 66.836 1.27 -1.19 % 5518 1.2350 1.2400 27 67 84 [+]
CORMAY 0,5160 17:04 35.496 0.52 -1.15 % 3086 0.5060 0.5180 8156 35 18 [+]
CREEPYJAR 514,0000 17:00 0.41 512.00 0.39 % 40 506.0000 510.0000 3 0 209 [+]
CREOTECH 665,0000 17:03 19.915 650.00 2.31 % 22 665.0000 666.0000 13 20 13 073 [+]
CYBERFLKS 192,1000 17:00 11.655 191.00 1.16 % 4 191.3000 191.7000 35 12 2 229 [+]
CYFRPLSAT 16,9350 17:00 459.073 17.10 -1.54 % 1 16.8650 16.9350 852 459 7 772 [+]
DADELO 80,0000 17:00 3.722 80.60 -0.87 % 14 79.5000 79.9000 33 4 296 [+]
DATAWALK 138,0000 17:00 9.742 140.00 -2.13 % 38 137.0000 138.0000 69 10 1 343 [+]
DBENERGY 9,0000 10:24 0.42 9.10 -1.32 % 5 9.1000 9.3600 28 0 4 [+]
DEBICA 99,0000 17:04 0.712 98.40 0.41 % 118 98.9000 99.2000 1104 1 70 [+]
DECORA 72,7000 16:44 0.588 72.80 -0.41 % 1 72.5000 72.6000 20 1 43 [+]
DEKPOL 69,0000 16:40 0.544 69.60 -0.86 % 224 69.0000 69.6000 199 1 38 [+]
DELKO 5,9000 16:32 9.941 5.92 -0.34 % 491 5.8300 5.8700 2 10 58 [+]
DEVELIA 10,4600 17:00 174.313 10.36 0.97 % 1918 10.4200 10.4600 246 174 1 805 [+]
DGA 23,0000 16:49 0.257 - 0 % 22 21.8000 22.8000 325 - 0 [+]
DIAG 167,7000 17:00 16.778 166.90 0.78 % 18 167.6000 167.7000 84 17 2 810 [+]
DIGITANET 304,8000 17:00 7.548 307.40 -1.80 % 33 302.6000 303.6000 14 8 2 273 [+]
DINOPL 31,8300 17:04 10035.139 31.80 0.09 % 500 31.8200 31.8300 130 10 035 327 078 [+]
DMGROUP 2,3400 17:00 2.423 2.31 -1.27 % 10 2.3000 2.3400 809 2 6 [+]
DOMDEV 257,0000 17:00 31.368 252.00 0.19 % 50 254.5000 255.0000 22 31 7 985 [+]
DRAGOENT 23,3000 16:48 0.011 23.50 2.19 % 2 22.9000 23.5000 124 0 0 [+]
ECHO 4,9500 16:14 5.684 4.95 0.00 % 810 4.9500 4.9800 1 6 28 [+]
EDINVEST 8,4400 16:27 0.187 8.40 -0.47 % 507 8.3200 8.4800 2006 0 2 [+]
ELEKTROTI 60,9000 17:00 11.312 60.50 0.66 % 47 60.3500 60.6000 4 11 678 [+]
ELKOP 1,8100 15:09 0.117 1.81 -1.63 % 2 1.8650 1.8850 10 0 0 [+]
ENEA 19,1100 17:00 343.852 19.09 -0.68 % 105 19.0500 19.1100 741 344 6 538 [+]
ENELMED 20,2000 17:00 0.056 20.20 0.00 % 44 19.6000 20.2000 570 0 1 [+]
ENERGA 19,1800 17:00 12.291 19.20 0.00 % 529 19.1800 19.2000 1571 12 236 [+]
ENERGOINS 1,9200 15:57 2.738 1.89 1.86 % 117 1.8700 1.9200 427 3 5 [+]
ENTER 52,1000 17:00 8.184 52.20 0.00 % 240 52.1000 52.3000 1211 8 428 [+]
EQUNICO 1,3400 16:24 15.284 1.34 2.29 % 1100 1.3200 1.3400 8872 15 20 [+]
ERBUD 21,8000 16:47 11.822 22.30 -1.80 % 416 21.8000 21.9500 174 12 263 [+]
ERG 43,6000 09:37 0.55 - 0 % 180 42.0000 43.6000 100 - 0 [+]
ESOTIQ 33,2000 16:45 5.302 33.30 0.30 % 519 33.2000 33.5000 344 5 177 [+]
EUROCASH 4,8960 17:00 87.643 4.89 -0.08 % 1601 4.8880 4.9100 138 88 432 [+]
EUROHOLD 4,5000 11:02 0.102 - 0 % 22 4.5000 4.6400 100 - 0 [+]
EUROTEL 32,7000 17:00 3.512 32.00 3.32 % 84 32.1000 32.3000 79 4 113 [+]
FABRITY 26,2000 16:32 0.364 26.00 0.77 % 139 25.8000 26.2000 117 0 9 [+]
FASING 13,7000 16:48 0.708 13.80 -2.14 % 644 13.8000 14.4000 2966 1 10 [+]
FEERUM 16,8500 14:19 0.14 16.85 0.00 % 333 16.3000 16.8000 352 0 2 [+]
FERRO 33,9000 17:00 27.494 33.60 0.89 % 374 33.8000 33.9000 2542 27 916 [+]
FON 1,8500 13:53 0.146 - 0 % 1500 1.7300 1.8400 1120 - 0 [+]
FORTE 15,3000 17:00 7.954 15.80 -1.29 % 3 15.3500 15.6000 350 8 123 [+]
GAMEOPS 11,4000 16:47 1.019 10.75 3.17 % 755 11.0500 11.3500 8 1 11 [+]
GAMFACTOR 4,5500 17:00 1.504 4.49 0.55 % 1 4.4800 4.5500 67 2 7 [+]
GENOMTEC 3,8000 17:01 112.086 3.91 -5.82 % 858 3.8100 3.8150 51 112 433 [+]
GETIN 0,3600 17:00 134.192 0.37 -1.37 % 6957 0.3600 0.3600 37313 134 49 [+]
GPW 100,0000 17:00 73.42 98.95 2.04 % 118 99.9000 99.9500 7 73 7 292 [+]
GREENX 2,4100 17:02 174.058 2.37 1.86 % 5000 2.4000 2.4100 500 174 415 [+]
GRODNO 16,7500 17:00 2.844 16.60 1.52 % 1258 16.5000 16.7500 1911 3 47 [+]
GRUPAAZOTY 19,3000 17:01 141.709 19.39 -1.03 % 44 19.2900 19.3600 10 142 2 739 [+]
GRUPRACUJ 52,2000 17:00 20.667 52.70 -0.95 % 210 52.2000 52.3000 70 21 1 081 [+]
GTC 2,2800 15:13 0.201 2.28 0.00 % 3099 2.2800 2.2900 5 0 0 [+]
HANDLOWY 122,4000 17:01 35.408 120.60 1.66 % 180 121.6000 121.8000 571 35 4 294 [+]
HARPER 4,9400 17:00 6.798 5.12 -3.52 % 300 5.0000 5.1000 775 7 34 [+]
HELIO 55,8000 17:01 0.109 54.20 2.95 % 10 55.8000 56.0000 802 0 6 [+]
HERCULES 1,3700 17:00 54.174 1.36 0.74 % 1000 1.3450 1.3700 2777 54 74 [+]
HUUUGE 22,4000 17:00 0.692 22.00 1.36 % 583 22.1500 22.3000 47 1 15 [+]
HYDROTOR 10,4500 17:00 3.243 10.85 -1.42 % 26 10.4000 10.4500 718 3 34 [+]
IBSM 51,4000 15:52 0.044 50.20 2.39 % 209 51.4000 51.6000 151 0 2 [+]
IDMSAPL 0,4980 15:22 0.017 - 0 % 671 0.4700 0.4980 2240 - 0 [+]
IFIRMA 25,1000 16:36 3.744 25.40 -1.18 % 33 24.9500 25.0000 575 4 94 [+]
IFSA 0,1170 15:14 63.629 0.12 3.54 % 6000 0.1140 0.1170 25698 64 7 [+]
IMCOMPANY 32,7000 16:30 1.301 31.95 2.99 % 340 31.4500 31.7500 50 1 42 [+]
IMMOBILE 4,8500 17:03 52.873 4.85 0.00 % 6412 4.8000 4.8900 399 53 256 [+]
IMPERA 1,6000 15:19 24.898 1.62 -1.23 % 657 1.6200 1.7000 4500 25 40 [+]
IMS 2,4700 16:21 1.641 2.49 -0.80 % 759 2.4700 2.4900 2166 2 4 [+]
INC SA 1,3950 17:00 54.208 1.41 -1.41 % 50 1.4350 1.4650 500 54 78 [+]
INGBSK 443,0000 17:00 18.631 444.00 1.19 % 5 437.6000 437.8000 38 19 8 255 [+]
INPRO 7,4500 13:08 0.256 7.45 0.00 % 145 7.3000 7.4500 3881 0 2 [+]
INSTALKRK 40,0000 17:00 0.467 39.80 1.01 % 28 39.4000 40.0000 410 0 19 [+]
INTERBUD 1,4500 13:36 0.9 1.45 -2.03 % 36 1.3700 1.4800 87 1 1 [+]
INTERCARS 927,0000 17:00 4.922 930.00 -0.32 % 23 919.0000 922.0000 30 5 4 558 [+]
INTERSPPL 0,3100 16:33 318.837 0.32 -2.82 % 19059 0.3000 0.3100 5571 319 91 [+]
INTROL 7,6000 15:51 0.669 7.64 0.00 % 35 7.6000 7.6400 25 1 5 [+]
IPOPEMA 7,4800 16:47 2.302 7.40 0.00 % 363 7.4000 7.4800 320 2 17 [+]
IZOLACJA 3,7600 17:00 0.271 3.76 0.00 % 1983 3.7000 3.7600 68 0 1 [+]
IZOSTAL 2,8500 16:40 15.577 2.94 -3.06 % 1712 2.8500 2.8800 1 16 45 [+]
JRHOLDING 4,1200 16:43 2.914 4.03 3.00 % 200 4.0000 4.1200 530 3 12 [+]
JSW 24,9500 17:02 225.786 24.94 -0.16 % 1500 24.9000 24.9500 540 226 5 625 [+]
JWWINVEST 2,9400 16:16 1.071 2.96 -0.34 % 447 2.9500 3.0100 100 1 3 [+]
KCI 0,9080 15:27 0.005 0.91 -1.30 % 1680 0.9080 0.9200 3977 0 0 [+]
KERNEL 19,2400 17:00 23.272 19.10 0.31 % 1143 19.1200 19.2000 639 23 445 [+]
KETY 1 275,0000 17:00 28.694 1,332.00 -2.82 % 29 1266.0000 1268.0000 17 29 36 861 [+]
KGHM 309,2500 17:04 906.211 298.00 5.06 % 5 309.0000 309.3000 618 906 277 391 [+]
KGL 10,2000 16:33 0.547 10.20 0.00 % 94 10.1000 10.2000 1465 1 6 [+]
KINOPOL 17,0000 17:00 37.899 17.10 0.00 % 347 17.0000 17.1000 59 38 647 [+]
KOGENERA 69,2000 17:00 2.769 69.40 -0.43 % 1 69.0000 69.2000 425 3 191 [+]
KOMPAP 22,0000 16:26 0.039 22.00 -3.51 % 370 22.0000 22.8000 115 0 1 [+]
KOMPUTRON 5,8200 14:22 0.254 5.84 -0.68 % 281 5.8100 5.8200 184 0 1 [+]
KPPD 18,2000 10:41 0.055 18.20 2.25 % 9 18.0000 18.3000 450 0 1 [+]
KRAKCHEM 0,5900 17:04 550.508 0.56 3.15 % 4776 0.5800 0.5900 4814 551 322 [+]
KRKA 1 130,0000 17:03 0.025 1,144.00 -0.88 % 1 1126.0000 1130.0000 1 0 28 [+]
KRUK 425,7000 17:02 20.823 432.00 -1.09 % 2 425.6000 425.9000 39 21 8 924 [+]
KRVITAMIN 13,3000 13:49 0.7 13.00 1.92 % 272 12.7500 13.2500 100 1 9 [+]
KSGAGRO 3,2650 17:00 1.066 3.33 -1.66 % 250 3.2650 3.3550 1051 1 4 [+]
LARQ 2,7800 17:00 49.908 2.69 4.51 % 1500 2.7800 2.8500 2000 50 139 [+]
LENA 2,1900 16:28 3.672 2.16 0.46 % 1575 2.1600 2.1900 100 4 8 [+]
LENTEX 6,9600 16:34 0.15 6.96 -0.29 % 150 6.9800 6.9800 275 0 1 [+]
LESS 0,2360 17:00 4.487 0.23 -1.67 % 11000 0.2320 0.2360 43 4 1 [+]
LIBET 1,2700 15:29 25.168 1.24 0.00 % 1 1.2050 1.2700 8000 25 31 [+]
LOKUM 24,1000 17:00 0.3 23.10 0.42 % 2 24.0000 24.1000 84 0 7 [+]
LPP 21 420,0000 17:00 4.708 21,380.00 0.28 % 9 21340.0000 21420.0000 36 5 100 534 [+]
LSISOFT 56,0000 16:43 0.742 54.00 1.08 % 168 54.6000 56.0000 150 1 41 [+]
LUBAWA 11,1200 17:04 207.951 11.02 1.00 % 2249 11.0500 11.1300 95 208 2 279 [+]
MABION 7,4200 17:00 7.641 7.33 0.00 % 2 7.4100 7.4900 4603 8 57 [+]
MAKARONPL 24,5000 17:00 8.429 24.60 -0.41 % 206 24.2500 24.5000 209 8 205 [+]
MANGATA 63,4000 17:00 0.068 63.60 -0.31 % 40 63.4000 63.6000 19 0 4 [+]
MARVIPOL 8,3800 16:37 10.842 8.34 -0.71 % 20 8.3000 8.3600 9 11 90 [+]
MAXCOM 5,6400 16:32 0.137 5.70 -1.05 % 2 5.7200 5.7600 2 0 1 [+]
MBANK 1 355,0000 17:00 34.37 1,344.50 0.82 % 28 1354.5000 1355.0000 59 34 46 372 [+]
MCI 27,8000 13:25 3.625 28.00 -0.71 % 350 27.8000 28.0000 500 4 101 [+]
MDIENERGIA 1,7900 16:48 99.413 1.83 -1.65 % 64 1.7650 1.7800 521 99 178 [+]
MEDICALG 24,5000 17:02 52.768 25.00 -2.00 % 4 24.4500 24.6000 1 53 1 290 [+]
MEDINICE 78,5000 17:00 11.411 77.20 1.68 % 25 78.2000 78.5000 7 11 878 [+]
MENNICA 38,8000 17:00 1.35 38.80 0.00 % 215 38.0000 38.4000 71 1 52 [+]
MERCATOR 51,3000 17:03 6.903 51.00 0.59 % 100 51.0000 51.3000 4 7 355 [+]
MERCOR 15,3000 17:00 1.243 15.50 -1.29 % 51 15.2000 15.3000 6 1 19 [+]
MEXPOLSKA 3,5000 17:00 0.207 3.54 -1.13 % 100 3.4600 3.5400 911 0 1 [+]
MFO 29,5000 17:02 8.13 30.50 -5.14 % 53 29.5000 29.7000 562 8 241 [+]
MILKILAND 1,5980 16:39 4.703 1.62 -1.24 % 310 1.5920 1.6000 3874 5 8 [+]
MILLENNIUM 20,3000 17:01 913.664 19.79 2.60 % 100 20.1500 20.3000 3755 914 18 440 [+]
MIRACULUM 0,5660 17:00 5.408 0.57 -0.35 % 3600 0.5520 0.5680 3441 5 3 [+]
MIRBUD 11,6300 17:00 108.95 11.62 0.09 % 127 11.6300 11.6800 18 109 1 271 [+]
MLPGROUP 106,5000 14:59 0.473 105.50 0.95 % 50 105.5000 106.5000 100 0 50 [+]
MLSYSTEM 14,3600 16:47 8.857 14.44 -0.97 % 139 14.3600 14.4000 400 9 128 [+]
MOBRUK 374,5000 17:00 5.129 380.00 -0.66 % 27 373.5000 376.0000 61 5 1 923 [+]
MODIVO 92,8800 17:03 147.086 92.10 0.50 % 90 92.7000 92.8800 326 147 13 647 [+]
MOJ 1,4500 13:05 1.1 1.47 0.00 % 1000 1.4700 1.5000 5025 1 2 [+]
MOL 53,4000 17:00 100.861 53.85 -0.84 % 2237 53.0000 53.3500 1000 101 5 366 [+]
MOLECURE 6,1700 17:00 21.524 6.19 -0.32 % 5 6.1100 6.1800 953 22 132 [+]
MONNARI 5,6000 14:39 7.365 5.60 -2.78 % 2 5.5000 5.5400 4 7 41 [+]
MOSTALPLC 12,8000 16:49 0.881 13.00 0.00 % 51 12.8500 13.0500 22 1 11 [+]
MOSTALWAR 3,1600 17:00 44.096 3.24 -4.53 % 531 3.1100 3.1800 151 44 139 [+]
MOSTALZAB 6,1300 17:00 14.287 6.15 -0.65 % 230 6.1300 6.1500 693 14 88 [+]
MOVIEGAMES 6,6400 16:48 3.029 6.59 0.76 % 55 6.5100 6.6200 22 3 20 [+]
MURAPOL 36,6000 17:02 24.584 36.45 -0.54 % 307 36.9000 37.0500 434 25 900 [+]
MUZA 8,5500 16:37 0.032 8.55 -2.84 % 1001 8.5500 8.8000 753 0 0 [+]
MWTRADE 2,5000 15:59 4.918 - 0 % 340 2.4600 2.5000 200 - 0 [+]
NANOGROUP 2,4900 17:00 28.364 2.50 -0.40 % 10 2.4900 2.4900 1150 28 71 [+]
NEUCA 750,0000 17:00 0.56 756.00 0.27 % 42 746.0000 748.0000 15 1 418 [+]
NEWAG 88,7000 17:00 24.96 85.60 4.48 % 317 88.1000 88.4000 252 25 2 212 [+]
NEXITY 0,7600 16:39 3.906 0.80 -3.80 % 100 0.7800 0.8000 17551 4 3 [+]
NOCTILUCA 94,7000 17:00 0.727 93.70 1.07 % 16 94.0000 94.7000 1154 1 68 [+]
NOVAVISGR 0,6960 17:00 3.105 0.68 2.50 % 3030 0.6800 0.6960 95 3 2 [+]
NOVITA 97,0000 17:03 0.763 97.00 0.21 % 10 97.0000 99.8000 22 1 74 [+]
NTCAPITAL 0,5860 17:00 0.859 0.58 0.34 % 300 0.5940 0.5800 100 1 1 [+]
NTTSYSTEM 15,0000 17:02 5.432 15.10 -0.66 % 130 15.1500 15.2500 100 5 82 [+]
ODLEWNIE 20,8000 17:00 4.166 20.90 0.00 % 58 20.7000 20.9000 1446 4 87 [+]
ONDE 8,4400 17:00 28.806 8.72 -3.43 % 7 8.7200 8.7800 2 29 247 [+]
ONEMORE 2,2200 17:00 109.052 2.28 -0.89 % 250 2.2200 2.2200 200 109 249 [+]
ONESANO 0,5300 17:00 1.84 0.53 0.00 % 421 0.5200 0.5300 1961 2 1 [+]
OPONEOPL 100,2000 17:00 4.035 99.60 0.40 % 158 100.0000 100.2000 440 4 403 [+]
OPTEAM 5,6500 16:23 6.236 5.60 -1.74 % 21 5.5500 5.6500 75 6 35 [+]
ORANGEPL 15,1800 17:00 1609.393 15.90 -4.53 % 4243 15.1800 15.2000 702 1 609 24 671 [+]
ORCOGROUP 3,4800 15:32 0.117 3.26 6.75 % 283 3.2600 3.4800 69 0 0 [+]
OTLOG 15,7600 16:06 1.341 15.34 0.13 % 20 15.1800 15.7400 15 1 21 [+]
OTMUCHOW 4,8500 12:30 0.459 4.85 -0.41 % 1 4.8500 4.8900 1837 0 2 [+]
PANOVA 17,4000 16:17 0.076 17.45 0.00 % 75 17.4000 17.4500 166 0 1 [+]
PASSUS 121,0000 17:00 1.248 123.20 -0.82 % 230 121.0000 121.6000 1 1 152 [+]
PATENTUS 2,6100 17:00 2.717 2.63 -0.76 % 402 2.6100 2.6100 387 3 7 [+]
PCCEXOL 2,0500 16:47 17.411 2.08 -1.44 % 615 2.0500 2.0700 1651 17 36 [+]
PCCROKITA 68,7000 17:00 5.711 69.40 -0.43 % 50 68.5000 68.8000 104 6 392 [+]
PCFGROUP 3,5300 17:00 38.667 3.44 3.52 % 483 3.5050 3.5300 30 39 135 [+]
PEKABEX 9,0400 16:48 10.24 9.09 0.78 % 219 8.9700 9.0400 4 10 93 [+]
PEKAO 246,3000 17:00 770.38 237.20 3.79 % 1175 245.2000 246.3000 12868 770 187 687 [+]
PEPCO 45,5100 17:03 1081.291 46.46 -2.07 % 61 45.5000 45.5100 710 1 081 49 301 [+]
PEPEES 0,7700 16:04 2.113 0.76 1.32 % 664 0.7500 0.7700 4989 2 2 [+]
PGE 9,7400 17:04 2774.035 9.72 0.52 % 4674 9.7400 9.7420 552 2 774 26 912 [+]
PGFGROUP 0,4755 16:08 10.415 0.48 -0.94 % 1260 0.4610 0.4780 1265 10 5 [+]
PHARMENA 3,0800 15:56 0.652 3.04 -0.32 % 1 3.0400 3.0800 451 1 2 [+]
PHN 9,3000 16:10 1.629 9.28 0.22 % 86 9.2800 9.3000 950 2 15 [+]
PHOTON 1,1700 17:00 4.223 1.18 -0.43 % 101 1.1600 1.1700 246 4 5 [+]
PKNORLEN 146,4800 17:03 915.368 149.00 -0.97 % 2696 146.4600 146.4800 5298 915 133 836 [+]
PKOBP 113,4400 17:04 3588.643 109.52 3.26 % 15 113.2000 113.4600 1539 3 589 403 326 [+]
PKPCARGO 10,2000 17:01 71.477 10.11 0.89 % 1810 10.2200 10.2600 510 71 734 [+]
PLAYWAY 242,0000 17:00 1.794 242.00 0.62 % 10 240.5000 242.0000 361 2 434 [+]
PLAZACNTR 1,2180 17:00 6.634 1.19 2.35 % 555 1.1920 1.2180 555 7 8 [+]
POINTGROUP 2,0200 10:24 0.075 2.03 1.00 % 147 1.9900 2.0200 3730 0 0 [+]
POLENERGIA 62,3000 17:00 1.488 62.50 -0.32 % 100 62.2000 62.5000 318 1 92 [+]
POLICE 7,2400 16:07 1.167 7.40 0.28 % 197 7.2400 7.3400 584 1 9 [+]
POLIMEXMS 6,5300 17:00 535.544 6.42 1.87 % 45 6.5150 6.5300 6677 536 3 454 [+]
POLTREG 24,0000 17:00 8.256 22.90 4.80 % 309 24.0000 23.9000 250 8 193 [+]
POLWAX 0,9800 15:01 6.336 1.00 -2.00 % 5000 0.9880 1.0000 19 6 6 [+]
PRAGMAINK 3,5200 17:00 0.25 3.52 2.33 % 110 3.2200 3.4600 50 0 1 [+]
PROCHEM 22,1000 15:44 0.029 22.10 -0.90 % 351 21.4000 22.1000 57 0 1 [+]
PROJPRZEM 20,7000 09:00 0.001 20.70 0.98 % 374 20.1000 20.6000 100 0 0 [+]
PROTEKTOR 1,1320 16:36 35.109 1.15 -1.74 % 913 1.1320 1.1360 9537 35 40 [+]
PTWP 139,0000 16:46 0.097 139.00 0.00 % 17 139.0000 143.0000 30 0 13 [+]
PULAWY 45,7000 15:54 0.461 46.70 -2.14 % 314 45.7000 46.0000 954 0 21 [+]
PURE 2,1700 16:49 47.204 2.18 -0.23 % 2200 2.1700 2.1750 2500 47 102 [+]
PZU 71,1600 17:00 1637.119 70.08 1.54 % 15 71.1400 71.1600 3999 1 637 116 193 [+]
QNATECHNO 33,4000 17:00 0.668 33.30 0.30 % 38 32.8000 33.2000 24 1 22 [+]
QUERCUS 13,8000 16:48 7.104 13.24 2.22 % 1000 13.4800 13.8000 284 7 96 [+]
RAFAMET 49,3000 10:17 0.005 49.30 0.00 % 10 47.8000 49.3000 66 0 0 [+]
RAINBOW 143,6000 17:03 35.685 141.00 1.34 % 99 142.5000 143.6000 385 36 5 109 [+]
RANKPROGR 4,7400 17:00 1.027 4.77 -2.27 % 50 4.7400 4.8200 34 1 5 [+]
RAWLPLUG 14,1000 17:00 1.052 13.70 0.36 % 200 13.9000 14.0000 70 1 15 [+]
RELPOL 5,4600 16:40 3.769 5.56 -0.73 % 519 5.4400 5.4600 1361 4 21 [+]
REMAK 10,2000 11:30 0.172 10.25 0.00 % 92 10.1500 10.2000 1000 0 2 [+]
RENDER 72,8000 15:47 0.169 72.80 0.28 % 51 72.8000 74.2000 21 0 12 [+]
ROPCZYCE 24,0000 15:57 2.25 24.60 -1.64 % 547 23.7000 24.0000 108 2 54 [+]
RYVU 14,9200 17:00 18.067 15.00 -0.53 % 2280 14.7000 14.9200 222 18 269 [+]
SANOK 22,1000 16:40 1.313 22.00 0.45 % 1345 21.9000 22.1000 159 1 29 [+]
SANTANDER 53,0500 16:34 0.252 52.12 1.59 % 112 50.0000 53.1000 116 0 13 [+]
SANWIL 1,5800 12:30 0.063 1.58 -0.32 % 30 1.5300 1.5800 1485 0 0 [+]
SCANWAY 262,0000 17:00 11.866 245.00 6.07 % 49 259.0000 262.0000 250 12 2 995 [+]
SCPFL 115,6000 17:00 1.008 116.40 -1.20 % 2 115.4000 116.0000 159 1 117 [+]
SECOGROUP 36,8000 15:42 0.036 37.40 -0.54 % 19 36.2000 36.8000 353 0 1 [+]
SEKO 12,9000 17:00 8.427 12.60 2.79 % 977 12.9000 12.8500 150 8 107 [+]
SELENAFM 46,9000 17:00 8.965 46.90 0.00 % 44 47.0000 47.2000 66 9 421 [+]
SELVITA 26,5500 17:00 4.489 26.60 -0.19 % 49 26.2000 26.3000 5 4 119 [+]
SFINKS 0,4460 16:25 4.484 0.44 0.00 % 3759 0.4340 0.4460 8396 4 2 [+]
SILVANO 4,3000 10:54 0.17 4.49 -2.05 % 560 4.3000 4.4900 646 0 1 [+]
SIMFABRIC 1,5520 16:07 11.674 1.60 -3.00 % 2000 1.5520 1.5960 93 12 19 [+]
SKARBIEC 33,8000 16:05 0.435 33.90 -0.29 % 103 33.8000 33.9000 97 0 15 [+]
SKYLINE 1,4000 15:55 0.002 1.40 -3.45 % 39 1.4500 1.5000 5009 0 0 [+]
SNIEZKA 82,6000 16:48 0.284 84.00 -1.67 % 27 82.8000 83.8000 107 0 23 [+]
SONEL 13,9000 17:00 3.005 13.70 1.46 % 190 13.5500 13.6000 9 3 42 [+]
SOPHARMA 7,1800 11:33 1.019 - 0 % 200 7.1600 7.9000 88 - 0 [+]
SPYROSOFT 397,0000 16:45 0.652 400.00 -0.50 % 17 399.0000 400.0000 191 1 261 [+]
STALEXP 1,8380 17:00 269.308 1.84 -0.11 % 902 1.8380 1.8400 3771 269 496 [+]
STALPROD 217,0000 16:45 0.094 215.00 0.93 % 61 215.0000 217.0000 28 0 20 [+]
STALPROFI 8,9000 16:41 8.946 9.14 -2.63 % 202 8.8600 8.9000 2679 9 80 [+]
STAPORKOW 4,5400 12:42 0.2 4.54 0.00 % 20 4.4200 4.5400 318 0 1 [+]
SUNEX 3,1350 17:00 53.009 3.03 1.79 % 465 3.0650 3.1300 680 53 164 [+]
SYGNITY 72,0000 17:02 56.19 72.20 -0.14 % 90 72.0000 72.4000 100 56 4 100 [+]
SYNEKTIK 361,2000 17:00 55.429 358.40 0.78 % 7 361.2000 361.4000 250 55 20 021 [+]
SYNTHAVERSE 2,8200 17:00 33.811 2.81 0.71 % 700 2.8100 2.8200 215 34 95 [+]
TALEX 17,9000 09:00 0.001 17.90 0.00 % 70 17.8000 17.9000 64 0 0 [+]
TARCZYNSKI 121,5000 15:28 0.128 121.00 0.00 % 1 121.0000 122.0000 1 0 16 [+]
TATRY MOUNTAIN 70,5000 09:48 0.019 - 0 % 43 70.0000 70.5000 20 - 0 [+]
TAURONPE 8,8760 17:01 3264.253 8.98 -0.40 % 419 8.8740 8.8760 150 3 264 28 971 [+]
TENDERHUT 5,5400 10:07 0.01 - 0 % 1090 5.5400 5.5800 1090 - 0 [+]
TERMOREX 0,5600 16:43 2.602 0.54 -0.88 % 500 0.5350 0.5650 2103 3 1 [+]
TESGAS 1,7800 16:35 2.534 1.78 0.28 % 143 1.7650 1.7800 1269 3 4 [+]
TEXT 50,7500 17:01 60.968 51.35 -2.59 % 198 50.3500 50.4000 165 61 3 115 [+]
TORPOL 71,1000 17:00 4.16 70.90 0.28 % 389 71.0000 71.5000 61 4 297 [+]
TOYA 9,3000 17:00 20.366 9.42 -0.21 % 6008 9.3000 9.3600 1309 20 190 [+]
TRAKCJA 3,5300 17:00 74.525 3.57 -0.42 % 2000 3.5300 3.5000 795 75 265 [+]
TRANSPOL 13,1500 17:00 4.356 13.10 0.38 % 901 13.0500 13.1000 136 4 57 [+]
TSGAMES 103,6000 17:00 50.36 103.90 -0.29 % 50 103.0000 103.6000 56 50 5 195 [+]
ULMA 54,0000 09:00 0.003 53.00 4.85 % 139 51.5000 53.0000 52 0 0 [+]
ULTGAMES 14,5000 17:00 16.805 13.50 -2.03 % 54 14.2000 14.5000 595 17 234 [+]
UNIBEP 13,7000 16:31 21.147 13.14 4.42 % 172 13.1000 13.1200 20 21 286 [+]
UNICREDIT 348,2500 16:32 0.021 349.20 -0.27 % 4 340.0000 348.0000 2 0 7 [+]
UNIMOT 164,6000 16:38 0.294 163.20 0.00 % 34 164.0000 164.6000 22 0 48 [+]
URTESTE 45,0000 17:00 1.55 42.20 -3.64 % 1 45.6000 46.7000 91 2 68 [+]
VERCOM 127,0000 17:01 12.088 127.80 -0.63 % 277 126.2000 126.8000 20 12 1 527 [+]
VIGOSYS 480,0000 17:00 1.413 481.00 -0.83 % 18 481.0000 487.0000 1 1 673 [+]
VINDEXUS 14,8500 09:38 0.358 14.85 0.00 % 145 14.5500 14.8000 14 0 5 [+]
VIVID 0,5550 15:01 38.293 0.56 2.59 % 33747 0.5530 0.5570 60 38 21 [+]
VOTUM 45,0000 17:00 7.742 44.60 0.67 % 97 44.8000 45.0000 10196 8 347 [+]
VOXEL 125,6000 17:00 6.968 125.00 0.00 % 148 125.4000 126.0000 50 7 868 [+]
VRGSA 5,4800 17:00 10.259 5.58 -2.84 % 2018 5.4600 5.5800 12 10 57 [+]
WARIMPEX 2,2200 16:39 2.2 2.18 -0.45 % 1000 2.1700 2.2200 7800 2 5 [+]
WASKO 5,4800 17:00 77.216 5.62 -4.53 % 907 5.4000 5.4800 1828 77 417 [+]
WAWEL 710,0000 17:00 0.17 710.00 0.57 % 13 708.0000 714.0000 9 0 121 [+]
WIELTON 4,9150 17:00 63.588 4.91 0.31 % 200 4.9450 4.9850 1209 64 314 [+]
WIKANA 9,2000 17:00 1.426 9.20 0.00 % 777 8.9500 9.2000 3749 1 13 [+]
WIRTUALNA 60,9000 17:03 44.569 58.70 4.28 % 22 60.7000 60.9000 2778 45 2 673 [+]
WITTCHEN 13,0700 17:00 5.082 13.18 -0.23 % 1 13.0900 13.2200 291 5 67 [+]
WOODPCKR 2,7800 11:40 0.423 2.87 -4.14 % 14 2.7900 2.8800 20 0 1 [+]
XPLUS 2,9800 16:48 0.95 2.96 0.34 % 155 2.9000 2.9800 446 1 3 [+]
XTB 147,6800 17:02 1276.835 140.00 8.64 % 183 147.6400 147.6800 951 1 277 186 595 [+]
XTPL 72,4000 16:48 1.332 73.50 -1.90 % 5 72.4000 73.4000 1 1 98 [+]
YANOSIK 15,6000 16:05 0.212 15.10 4.00 % 5 15.1000 15.5000 150 0 3 [+]
YARRL 6,2800 16:33 3.45 6.26 2.28 % 82 6.2200 6.2800 260 3 22 [+]
ZABKA 29,2600 17:04 2729.899 29.00 2.74 % 7410 29.2600 29.2700 8046 2 730 80 137 [+]
ZAMET 0,5700 16:46 51.428 0.57 0.35 % 29621 0.5680 0.5700 12859 51 29 [+]
ZEPAK 17,5000 17:00 2.184 17.62 -1.69 % 279 17.5000 17.5600 29 2 38 [+]
ZREMB 8,8800 17:02 33.292 9.09 -1.88 % 517 8.8800 8.9700 44 33 294 [+]
ZUE 11,6000 17:00 0.901 11.55 0.00 % 229 11.5500 11.6000 1980 1 10 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG146779.7+1.33%17:09
WIG203907.3+1.57%17:09
WIG20 Fut3875.0+1.33%17:04
WIG20USD1044.3+3.20%17:15
mWIG4010168.3+0.92%17:09
sWIG8030816.8+0.18%17:09
 Notowania Świat
US Large Cap7402.4+1.37%18:06
Nasdaq10028023.7+3.06%18:06
Nikkei61867.4+0.71%8:45
DAX25574.5+0.45%17:32
Ropa WTI84.1-0.41%18:06
Złoto4112.4+1.13%18:06
 Notowania Waluty
EUR/PLN4.30448-0.50%18:06
CHF/PLN4.63660+0.02%18:06
USD/PLN3.73488-1.05%18:06
EUR/USD1.15251+0.55%18:06
GBP/USD1.34622+0.74%18:06
USD/JPY159.480-2.40%18:06
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
XTB 147.68 8.64%
ORCOGROUP 3.48 6.75%
SCANWAY 262.00 6.07%
AIRWAY 0.28 5.23%
KGHM 309.25 5.06%
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