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 2,3700 17:00 5.493 2.37 0.00 % 72 2.4000 2.3600 40 5 13 [+]
11B 128,8000 17:04 3.919 128.00 0.63 % 1 128.8000 128.9000 15 4 502 [+]
3RGAMES 0,7300 16:29 24.545 0.73 0.00 % 19 0.7260 0.7300 21066 25 18 [+]
4MASS 5,4800 15:05 5.014 5.28 1.86 % 1469 5.3100 5.4800 3486 5 27 [+]
ABPL 153,6000 17:00 2.982 151.40 2.26 % 9 157.8000 152.4000 12 3 454 [+]
ACAUTOGAZ 19,7500 15:09 5.172 20.10 -1.25 % 23 19.6000 19.7500 36 5 101 [+]
ACTION 43,0000 17:00 38.558 44.90 -4.23 % 344 43.0000 43.4500 663 39 1 704 [+]
ADIUVO 0,5560 17:00 9.771 0.53 4.51 % 24 0.5580 0.5560 3754 10 5 [+]
AGORA 9,6200 17:00 154.518 9.26 4.79 % 299 9.5800 9.6200 20236 155 1 459 [+]
AGROTON 4,2950 16:43 0.555 4.21 3.49 % 191 4.2850 4.2950 444 1 2 [+]
AIGAMES 0,7700 16:19 5.546 0.78 -2.28 % 100 0.7420 0.7700 1720 6 4 [+]
AILLERON 15,4600 17:00 8.675 14.96 3.34 % 9 15.8800 15.4600 368 9 132 [+]
AIRWAY 0,2660 17:00 56.32 0.27 0.76 % 1736 0.2660 0.2665 9000 56 15 [+]
ALIOR 135,6500 17:00 125.698 134.50 1.53 % 97 135.6000 135.6500 3597 126 17 002 [+]
ALLEGRO 45,6050 17:04 1979.751 45.09 1.14 % 652 45.6050 45.6150 6523 1 980 89 769 [+]
ALTA 1,7200 14:04 0.001 1.72 0.00 % 1251 1.6600 1.7200 642 0 0 [+]
ALTUSTFI 3,6000 14:28 14.196 3.60 0.00 % 2 3.5700 3.6000 125 14 51 [+]
AMBRA 18,2000 16:39 3.93 18.20 0.00 % 52 18.2000 18.2200 338 4 71 [+]
AMICA 48,5000 17:02 12.832 48.45 0.21 % 51 48.2000 48.5000 255 13 620 [+]
AMREST 10,1600 17:00 175.099 10.28 -1.55 % 833 10.1600 10.2400 600 175 1 797 [+]
ANSWEAR 21,2000 16:48 4.246 21.30 -0.47 % 148 21.1500 21.4500 38 4 91 [+]
APATOR 27,1500 17:00 10.568 26.75 2.07 % 55 27.0000 27.1500 72 11 285 [+]
APLISENS 20,6000 17:00 0.345 20.60 -0.48 % 687 20.5000 20.6000 23 0 7 [+]
APSENERGY 5,3600 16:41 7.028 5.34 2.68 % 275 5.2800 5.3800 1439 7 37 [+]
ARCHICOM 51,8000 15:35 2.063 52.00 0.00 % 47 51.2000 51.8000 36 2 106 [+]
ARCTIC 6,7400 16:47 9.353 6.78 -0.59 % 5649 6.7400 6.8000 7373 9 63 [+]
ARLEN 24,4000 16:35 1.583 24.00 1.67 % 229 24.0500 24.4000 164 2 38 [+]
ARTIFEX 20,7000 17:02 98.68 20.10 3.50 % 300 20.6500 20.7000 109 99 2 058 [+]
ASBIS 132,8000 17:00 89.516 132.20 1.14 % 3 132.7000 132.9000 68 90 11 845 [+]
ASMGROUP 0,1745 17:00 268.122 0.17 2.05 % 100000 0.1740 0.1745 13795 268 46 [+]
ASSECOBS 84,8000 17:01 1.948 83.00 0.00 % 56 83.2000 84.8000 392 2 163 [+]
ASSECOPOL 235,6000 17:00 117.881 232.10 1.64 % 4 234.6000 235.7000 423 118 27 642 [+]
ASSECOSEE 78,7000 17:00 3.785 77.70 -0.38 % 47 78.7000 79.4000 12 4 298 [+]
ASTARTA 39,5000 17:00 6.643 39.35 0.13 % 3 39.5500 38.0000 17 7 263 [+]
ATAL 55,1000 17:00 12.893 55.30 -0.36 % 23 55.1000 55.7000 150 13 705 [+]
ATENDE 3,9000 17:00 26.819 3.86 1.04 % 744 3.9000 3.9300 71 27 103 [+]
ATLANTAPL 19,9500 13:21 0.095 19.95 -0.25 % 51 19.7500 19.8000 60 0 2 [+]
ATMGRUPA 3,6600 16:42 19.631 3.67 0.00 % 250 3.6500 3.6600 762 20 72 [+]
ATREM 53,4000 17:00 13.441 53.80 1.91 % 1010 53.4000 53.8000 127 13 721 [+]
AUTOPARTN 30,3000 17:04 173.315 30.70 -0.16 % 217 30.2500 30.3000 1500 173 5 263 [+]
BBIDEVNFI 5,1600 11:16 0.718 5.20 -0.77 % 325 5.1800 5.2800 915 1 4 [+]
BENEFIT 5 275,0000 17:00 11.238 5,105.00 1.93 % 42 5270.0000 5275.0000 15 11 57 933 [+]
BEST 34,8000 16:42 0.67 34.80 0.00 % 350 34.2000 34.8000 986 1 23 [+]
BETACOM 5,0600 16:29 1.083 5.06 -0.39 % 1046 5.0200 5.0600 217 1 5 [+]
BIGCHEESE 4,3600 16:41 6.082 4.39 -0.46 % 10 4.3400 4.3600 380 6 26 [+]
BIOCELTIX 77,5000 17:00 12.09 78.50 -2.15 % 46 76.8000 77.5000 104 12 925 [+]
BIOMAXIMA 10,1000 17:00 3.592 10.04 0.60 % 1877 10.0200 10.1000 415 4 36 [+]
BIOTON 3,8000 17:00 11.845 3.79 0.80 % 100 3.8150 3.8350 1169 12 45 [+]
BLOOBER 23,7500 16:48 5.042 23.25 1.06 % 22493 23.5000 23.7500 278 5 118 [+]
BNPPL 149,0000 17:03 8.224 149.40 -0.13 % 725 149.0000 149.2000 28 8 1 224 [+]
BOGDANKA 26,3500 17:02 206.831 26.20 1.74 % 604 26.3000 26.3500 86 207 5 392 [+]
BOOMBIT 5,5200 16:30 0.108 5.50 0.36 % 20 5.3800 5.5200 102 0 1 [+]
BORYSZEW 5,0200 17:00 348.88 4.90 2.55 % 1 5.0100 5.0200 7096 349 1 741 [+]
BOS 10,2400 17:00 53.426 10.10 1.79 % 176 10.0600 10.2400 6881 53 540 [+]
BOWIM 7,6000 17:00 5.977 7.70 -1.30 % 527 7.6200 7.6800 100 6 46 [+]
BUDIMEX 709,0000 17:02 35.866 692.00 3.23 % 5 705.0000 709.0000 58 36 25 193 [+]
BUMECH 18,0000 17:00 207.847 17.77 1.52 % 406 17.9200 18.0000 1805 208 3 699 [+]
CAPITAL 10,4000 17:02 1379.14 9.00 6.67 % 3622 10.4000 10.5000 100 1 379 13 319 [+]
CAPITEA 0,5040 16:49 780.39 0.50 0.00 % 5065 0.4920 0.5020 2020 780 386 [+]
CAPTORTX 71,3000 17:00 1.337 71.10 -0.28 % 130 71.7000 69.0000 10 1 95 [+]
CASPAR 7,2500 17:00 0.226 7.10 -0.68 % 9 6.2000 7.3000 2 0 2 [+]
CAVATINA 13,5500 12:10 0.4 13.70 -1.09 % 20 13.5000 13.7500 50 0 5 [+]
CDPROJEKT 232,0000 17:02 891.657 235.50 -0.30 % 212 231.7000 232.0000 4761 892 204 474 [+]
CDRL 13,4000 15:49 0.343 13.30 2.29 % 130 13.3000 13.4000 369 0 5 [+]
CELTIC 1,1450 16:22 7.802 1.15 -0.43 % 1099 1.1450 1.1500 6800 8 9 [+]
CEZ 244,4000 15:10 0.057 245.60 -0.24 % 1 240.0000 246.0000 26 0 14 [+]
CIGAMES 2,4400 16:49 141.448 2.45 -0.41 % 2123 2.4400 2.4500 401 141 347 [+]
CLNPHARMA 22,1500 17:00 8.028 22.25 -0.23 % 4 21.8500 22.1500 1118 8 176 [+]
CLOUD 92,8000 13:14 0.193 92.60 1.75 % 68 92.0000 92.6000 50 0 18 [+]
COALENERG 1,8420 17:03 244.142 1.78 3.48 % 843 1.8300 1.8420 26 244 449 [+]
COGNOR 5,7100 17:00 238.067 5.65 1.06 % 2687 5.7100 5.7300 534 238 1 363 [+]
COLUMBUS 3,0500 16:49 42.157 3.03 1.16 % 610 3.0250 3.0500 498 42 127 [+]
COMP 94,3000 17:00 10.176 94.50 -0.11 % 245 93.6000 94.4000 404 10 949 [+]
COMPREMUM 1,3600 16:41 47.692 1.40 -0.73 % 6720 1.3600 1.3700 1282 48 65 [+]
CORMAY 0,5620 17:00 46.851 0.55 0.72 % 126 0.5680 0.5620 3850 47 26 [+]
CREEPYJAR 544,0000 17:00 2.121 536.00 0.74 % 41 538.0000 544.0000 60 2 1 138 [+]
CREOTECH 687,0000 17:00 9.76 689.00 0.73 % 93 687.0000 688.0000 3 10 6 659 [+]
CYBERFLKS 188,4000 17:00 21.054 187.00 1.24 % 100 188.4000 188.8000 2 21 3 996 [+]
CYFRPLSAT 15,9000 17:00 154.438 15.90 0.00 % 322 15.8300 15.9000 2376 154 2 452 [+]
DADELO 82,5000 17:00 11.098 81.40 1.85 % 148 82.0000 82.5000 86 11 913 [+]
DATAWALK 116,0000 17:00 7.318 116.40 0.00 % 146 116.0000 116.6000 73 7 854 [+]
DBENERGY 8,4800 15:24 1.328 8.36 0.00 % 180 8.4600 8.4800 20 1 11 [+]
DEBICA 102,6000 17:00 2.462 102.20 -0.19 % 61 102.4000 103.2000 139 2 253 [+]
DECORA 84,5000 16:48 1.012 83.60 1.20 % 1 84.0000 84.5000 1 1 85 [+]
DEKPOL 71,8000 16:36 0.194 71.40 0.28 % 110 71.4000 71.8000 389 0 14 [+]
DELKO 5,9000 16:32 1.074 5.96 0.00 % 101 5.8800 5.9000 2594 1 6 [+]
DEVELIA 10,4200 17:02 275.177 10.36 1.76 % 124 10.4000 10.4200 73 275 2 829 [+]
DGA 22,8000 15:57 0.01 22.80 0.00 % 395 20.5000 21.4000 355 0 0 [+]
DIAG 171,0000 17:00 76.598 166.50 2.89 % 100 170.0000 171.0000 321 77 13 094 [+]
DIGITANET 301,8000 17:00 8.012 288.80 4.07 % 56 301.0000 301.8000 26 8 2 399 [+]
DINOPL 35,9800 17:04 3187.449 36.00 0.39 % 10373 35.9800 35.9900 1599 3 187 115 547 [+]
DMGROUP 2,2700 16:48 1.381 2.27 0.00 % 72 2.2700 2.2800 118 1 3 [+]
DOMDEV 243,0000 17:00 3.019 247.00 0.41 % 50 243.0000 245.0000 44 3 736 [+]
DRAGOENT 24,2000 15:51 0.242 23.70 0.41 % 150 23.5000 24.2000 81 0 6 [+]
ECHO 5,2700 17:00 4.345 5.25 -0.38 % 5 5.3000 5.2700 10 4 23 [+]
EDINVEST 8,5600 16:45 3.149 8.46 1.42 % 341 8.3600 8.5600 382 3 27 [+]
ELEKTROTI 68,0000 17:03 17.171 69.30 -0.66 % 140 68.0000 68.4000 10 17 1 171 [+]
ELKOP 2,0100 11:28 0.015 - 0 % 2 1.9050 2.0000 4 - 0 [+]
ENEA 20,3200 17:01 208.668 19.98 1.60 % 108 20.1600 20.3200 799 209 4 196 [+]
ENELMED 20,2000 17:00 0.399 20.40 0.00 % 147 19.9000 20.2000 36 0 8 [+]
ENERGA 19,5000 17:00 52.593 19.20 1.56 % 34 19.5000 19.5200 150 53 1 021 [+]
ENERGOINS 1,7400 16:47 2.865 1.75 -0.29 % 1250 1.6550 1.7400 598 3 5 [+]
ENTER 51,0000 16:43 6.969 51.30 0.20 % 2 50.6000 51.0000 194 7 351 [+]
EQUNICO 1,4750 17:00 57.073 1.49 -0.67 % 2077 1.4400 1.4750 300 57 82 [+]
ERBUD 22,0000 17:04 16.544 22.35 -3.51 % 482 21.9500 22.0000 71 17 365 [+]
ERG 46,0000 15:42 0.469 - 0 % 190 44.2000 46.0000 172 - 0 [+]
ESOTIQ 37,5000 17:00 3.636 37.50 0.00 % 177 37.5000 37.5000 657 4 135 [+]
ESTAR 1,9000 17:00 0.04 - 0 % 3 2.0000 55.0000 22 - 0 [+]
EUROCASH 5,6950 17:02 730.749 5.66 0.62 % 200 5.6900 5.6950 1694 731 4 190 [+]
EUROHOLD 4,6000 10:08 0.05 - 0 % 250 4.6000 4.7000 140 - 0 [+]
EUROTEL 30,7000 16:44 1.374 30.80 -0.65 % 171 30.3000 30.7000 235 1 42 [+]
FABRITY 26,5000 16:31 0.979 26.50 0.00 % 100 26.1000 26.5000 23 1 26 [+]
FASING 14,7000 14:20 0.726 14.70 0.68 % 90 14.6000 14.7000 652 1 11 [+]
FEERUM 16,8500 17:00 0.032 16.95 -0.59 % 100 16.4000 16.8500 235 0 1 [+]
FERRO 36,1000 17:00 12.063 36.30 0.28 % 118 36.0000 36.1000 1830 12 435 [+]
FON 1,6800 09:40 0.05 1.68 -2.33 % 205 1.6850 1.7400 1000 0 0 [+]
FORTE 15,7000 16:31 3.184 15.65 0.32 % 263 15.6500 15.7000 299 3 50 [+]
GAMEOPS 10,8500 15:16 0.652 11.00 -1.81 % 100 10.9000 11.0000 632 1 7 [+]
GAMFACTOR 4,2800 17:00 2.42 4.32 -1.61 % 500 4.2800 4.3200 952 2 10 [+]
GENOMTEC 3,6300 17:00 5.719 3.63 0.28 % 715 3.6300 3.7000 300 6 21 [+]
GETIN 0,3560 17:00 139.45 0.36 0.99 % 18 0.3560 0.3570 16000 139 49 [+]
GPW 93,8500 17:00 128.679 94.40 -0.48 % 680 93.8500 93.9000 15 129 12 240 [+]
GREENX 2,7720 17:02 506.544 2.80 0.07 % 424385 2.7720 2.7740 300 507 1 411 [+]
GRODNO 15,0500 17:00 8.264 15.05 0.67 % 315 15.0500 15.0500 876 8 124 [+]
GRUPAAZOTY 24,9200 17:02 395.179 24.66 1.47 % 2636 24.9000 24.9200 23063 395 9 772 [+]
GRUPRACUJ 56,3000 17:00 7.547 57.10 -1.05 % 82 56.3000 56.7000 73 8 426 [+]
GTC 2,5800 17:00 2.791 2.43 0.00 % 30 2.5700 2.5800 1309 3 7 [+]
HANDLOWY 114,8000 17:00 88.025 116.80 -0.35 % 350 114.6000 114.8000 857 88 10 124 [+]
HARPER 5,0000 15:52 8.465 4.99 0.40 % 5000 4.9400 5.0200 376 8 42 [+]
HELIO 56,6000 13:18 1.309 57.00 -0.70 % 44 56.0000 57.0000 374 1 75 [+]
HERCULES 1,2750 16:46 12.454 1.29 -1.16 % 2000 1.2350 1.2700 893 12 16 [+]
HUUUGE 21,0500 17:00 20.996 20.70 1.20 % 31 21.0500 21.1500 13 21 440 [+]
HYDROTOR 9,4600 16:21 0.518 9.58 -0.42 % 110 9.4600 9.4800 2429 1 5 [+]
IBSM 52,0000 13:32 0.421 49.80 4.42 % 1 51.2000 51.4000 28 0 21 [+]
IDMSAPL 0,4600 12:40 0.01 0.46 0.00 % 2047 0.4600 0.4960 3840 0 0 [+]
IFIRMA 23,2500 16:49 13.856 24.00 -3.13 % 1 22.9000 23.2500 31 14 321 [+]
IFSA 0,1190 15:16 28.375 0.11 -0.83 % 9000 0.1130 0.1200 12567 28 3 [+]
IMCOMPANY 30,5500 16:24 1.578 30.55 0.00 % 60 30.4000 30.5500 257 2 48 [+]
IMMOBILE 4,9600 17:00 4.365 4.93 0.40 % 50 4.9600 4.9000 1 4 22 [+]
IMPERA 1,4100 16:42 9.784 1.50 -6.00 % 8019 1.4100 1.5000 5067 10 14 [+]
IMS 2,3700 16:28 5.692 2.31 2.60 % 480 2.3100 2.3700 220 6 13 [+]
INC SA 1,4200 16:35 34.477 1.46 0.35 % 53 1.3900 1.4200 1409 34 48 [+]
INGBSK 445,2000 17:00 29.425 441.80 0.77 % 12 445.0000 445.2000 75 29 13 073 [+]
INPRO 7,1000 14:07 0.062 7.15 -2.74 % 557 7.1000 7.2500 5 0 0 [+]
INSTALKRK 35,2000 17:00 2.407 35.00 0.57 % 57 35.2000 35.3000 12 2 85 [+]
INTERBUD 1,6000 12:29 2.963 1.56 2.56 % 2280 1.5500 1.6000 461 3 5 [+]
INTERCARS 967,0000 17:00 6.921 963.00 1.26 % 4 966.0000 967.0000 342 7 6 669 [+]
INTERSPPL 0,3220 15:28 17.293 0.32 0.00 % 2000 0.3200 0.3220 340 17 6 [+]
INTROL 8,4800 17:00 3.622 8.38 0.71 % 141 8.4800 8.5000 871 4 31 [+]
IPOPEMA 9,5800 16:48 17.997 9.06 5.74 % 2000 9.3400 9.5800 1524 18 170 [+]
IZOLACJA 3,9800 17:00 0.135 3.80 4.74 % 26 3.7200 3.9800 3130 0 1 [+]
IZOSTAL 3,2300 16:24 35.436 3.24 -1.52 % 35 3.2000 3.2300 2070 35 113 [+]
JRHOLDING 3,6400 17:00 20.348 3.65 -0.27 % 838 3.5100 3.6400 1321 20 74 [+]
JSW 37,0000 17:03 2045.678 35.25 4.85 % 52 36.9900 37.0000 1917 2 046 74 609 [+]
JWWINVEST 3,0500 14:43 0.017 3.00 1.67 % 100 2.9800 3.0500 18 0 0 [+]
KCI 0,9140 12:38 3.535 0.90 1.11 % 69 0.9080 0.9140 4010 4 3 [+]
KERNEL 19,5800 16:16 5.18 19.58 0.00 % 20000 19.5800 19.6800 604 5 101 [+]
KETY 1 230,0000 17:00 9.999 1,228.00 0.24 % 21 1226.0000 1230.0000 11 10 12 288 [+]
KGHM 356,0000 17:04 487.081 350.85 1.08 % 43 355.9500 356.0000 2020 487 172 943 [+]
KGL 10,6000 15:21 2.209 11.00 -2.75 % 10 10.2000 11.0000 1965 2 23 [+]
KINOPOL 18,7000 17:00 4.708 18.90 -1.32 % 100 18.6000 18.7000 81 5 88 [+]
KOGENERA 70,6000 17:01 39.371 68.60 1.58 % 58 70.4000 70.6000 21 39 2 709 [+]
KOMPAP 20,4000 14:51 0.014 - 0 % 64 20.2000 20.4000 83 - 0 [+]
KOMPUTRON 5,6000 16:25 5.815 5.50 -1.58 % 2 5.5300 5.6000 412 6 33 [+]
KPPD 20,4000 15:39 0.061 - 0 % 456 19.5000 20.4000 375 - 0 [+]
KRAKCHEM 0,4170 16:42 411.679 0.43 -5.23 % 9728 0.4080 0.4160 458 412 168 [+]
KRKA 1 140,0000 15:27 0.015 1,130.00 0.71 % 20 1136.0000 1146.0000 12 0 17 [+]
KRUK 395,0000 17:00 38.371 402.90 -1.08 % 1192 395.0000 395.1000 5 38 15 243 [+]
KRVITAMIN 13,0000 09:00 0.08 13.00 -0.38 % 7 12.7500 13.0000 593 0 1 [+]
KSGAGRO 3,3100 16:42 4.325 3.15 4.75 % 250 3.1850 3.3100 995 4 14 [+]
LARQ 2,7100 15:59 25.94 2.66 2.65 % 2000 2.6500 2.7400 234 26 70 [+]
LENA 2,1700 14:32 26.923 2.16 0.46 % 450 2.1500 2.1600 548 27 58 [+]
LENTEX 7,2000 17:00 2.871 7.22 -0.28 % 240 7.0800 7.2000 224 3 21 [+]
LESS 0,2370 17:00 3.468 0.24 -0.84 % 50 0.2330 0.2370 78 3 1 [+]
LIBET 1,2000 13:15 0.614 1.20 0.00 % 10 1.1700 1.2000 4386 1 1 [+]
LOKUM 21,5000 15:48 0.532 21.90 -2.71 % 63 21.4000 22.8000 130 1 11 [+]
LPP 21 340,0000 17:00 2.714 21,020.00 2.50 % 31 21340.0000 21360.0000 5 3 57 763 [+]
LSISOFT 51,8000 16:17 0.508 50.00 1.57 % 262 50.4000 51.8000 51 1 26 [+]
LUBAWA 11,4000 17:03 319.735 11.24 2.24 % 1555 11.4000 11.4100 22 320 3 656 [+]
MABION 7,8500 17:01 37.752 7.80 1.68 % 60 7.8500 7.9100 1122 38 296 [+]
MAKARONPL 24,8000 17:00 0.972 24.45 0.81 % 1 24.6500 24.8000 523 1 24 [+]
MANGATA 62,2000 15:43 0.07 64.00 0.00 % 99 62.0000 62.2000 71 0 4 [+]
MARVIPOL 8,2000 16:31 4.292 8.16 0.00 % 113 8.1800 8.2000 1920 4 35 [+]
MAXCOM 6,6600 16:04 1.524 6.30 5.71 % 727 6.0600 6.6000 211 2 10 [+]
MBANK 1 408,5000 17:00 15.011 1,399.00 0.43 % 136 1408.5000 1413.0000 231 15 21 163 [+]
MBWS 11,9000 10:27 0.03 - 0 % 255 10.0000 12.2000 2 - 0 [+]
MCI 28,6000 16:48 1.946 28.50 0.00 % 113 28.4000 28.6000 840 2 55 [+]
MDIENERGIA 2,1800 17:00 22.009 2.07 2.83 % 2100 2.1800 2.1800 2716 22 47 [+]
MEDICALG 27,7500 17:00 9.275 28.00 -0.89 % 326 27.5500 27.7500 190 9 257 [+]
MEDINICE 61,6000 17:00 70.16 65.70 -4.50 % 1130 61.6000 61.7000 8 70 4 341 [+]
MENNICA 42,0000 17:00 4.757 42.00 0.72 % 182 41.8000 42.2000 10 5 200 [+]
MERCATOR 57,6000 17:00 6.215 56.80 0.17 % 174 57.1000 57.6000 1175 6 353 [+]
MERCOR 14,7000 16:48 0.424 14.65 0.00 % 111 14.5500 14.7000 48 0 6 [+]
MEXPOLSKA 3,4100 17:00 0.407 3.44 -0.87 % 102 3.3800 3.4100 195 0 1 [+]
MFO 31,4000 12:54 0.308 31.60 0.96 % 1 31.2000 31.4000 815 0 10 [+]
MILKILAND 1,5780 16:49 12.372 1.54 2.33 % 800 1.5300 1.5780 2707 12 19 [+]
MILLENNIUM 21,3900 17:00 433.684 20.91 2.25 % 65 21.3800 21.3900 10000 434 9 263 [+]
MIRACULUM 0,5500 16:40 11.41 0.56 -5.17 % 1508 0.5500 0.5740 300 11 6 [+]
MIRBUD 12,1200 17:00 799.872 12.89 -5.31 % 4752 12.1200 12.1500 100 800 9 795 [+]
MLPGROUP 123,0000 16:48 0.43 123.00 0.00 % 5 121.5000 123.0000 328 0 53 [+]
MLSYSTEM 14,1000 16:49 11.041 14.00 0.14 % 69 14.1000 14.1400 102 11 155 [+]
MOBRUK 404,0000 17:00 5.174 400.00 0.87 % 19 401.0000 404.5000 1 5 2 078 [+]
MODIVO 87,8800 17:00 163.092 86.00 2.69 % 1513 87.8800 87.9000 9 163 14 309 [+]
MOL 58,8500 16:49 2.901 58.80 -1.75 % 1 58.5000 58.8500 1 3 171 [+]
MOLECURE 6,2700 17:01 31.718 6.44 -2.64 % 944 6.2700 6.2900 421 32 200 [+]
MONNARI 5,3600 14:39 0.79 5.30 -0.74 % 36 5.3000 5.3600 347 1 4 [+]
MOSTALPLC 13,1500 14:58 0.793 13.50 -2.59 % 153 13.1500 13.3500 20 1 11 [+]
MOSTALWAR 3,4900 16:13 0.472 3.49 0.00 % 397 3.4900 3.6000 1504 0 2 [+]
MOSTALZAB 6,5800 17:00 19.295 6.56 0.30 % 155 6.5800 6.5900 435 19 127 [+]
MOVIEGAMES 5,3800 17:00 5.84 5.20 2.87 % 4 5.2000 5.3700 1 6 30 [+]
MURAPOL 37,5000 17:00 10.501 36.80 2.32 % 17 38.5000 37.5000 180 11 390 [+]
MUZA 8,8000 09:30 1.015 8.45 0.00 % 1 8.4000 8.8000 744 1 9 [+]
MWTRADE 2,9000 16:41 11.639 3.20 -9.38 % 554 2.8400 2.9600 500 12 33 [+]
NANOGROUP 2,4250 16:49 45.416 2.41 0.62 % 1000 2.3800 2.4250 80 45 110 [+]
NEUCA 775,0000 17:00 3.614 777.00 0.26 % 46 767.0000 775.0000 95 4 2 777 [+]
NEWAG 93,0000 17:00 136.795 91.00 2.88 % 93 93.0000 93.3000 100 137 12 482 [+]
NEXITY 0,9750 16:44 0.22 1.00 -2.50 % 200 0.9700 0.9750 1310 0 0 [+]
NOCTILUCA 94,9000 17:00 4.916 90.90 4.40 % 12 93.6000 94.9000 40 5 460 [+]
NOVAVISGR 0,6900 12:29 7.129 0.70 -0.72 % 185 0.6820 0.6930 1888 7 5 [+]
NOVITA 97,4000 16:40 0.081 96.60 0.62 % 2 97.4000 97.8000 7 0 8 [+]
NTCAPITAL 0,6400 17:03 35.105 0.62 0.63 % 11784 0.6200 0.6400 5000 35 22 [+]
NTTSYSTEM 15,5000 16:41 6.299 15.65 -0.96 % 644 15.3000 15.5000 258 6 97 [+]
ODLEWNIE 20,9000 17:03 59.158 20.40 4.50 % 49 20.9000 21.0000 5179 59 1 225 [+]
ONDE 8,3600 17:00 9.076 8.30 -0.36 % 891 8.3600 8.4600 87 9 76 [+]
ONEMORE 2,0200 17:03 146.928 2.00 1.25 % 9587 2.0000 2.0200 900 147 291 [+]
ONESANO 0,6960 16:49 15.534 0.71 -1.97 % 1062 0.6800 0.7000 3000 16 11 [+]
OPONEOPL 102,2000 17:00 3.93 103.00 -0.39 % 127 102.2000 100.8000 1 4 405 [+]
OPTEAM 5,4000 16:12 4.404 5.55 -0.92 % 330 5.3000 5.4000 219 4 24 [+]
ORANGEPL 13,8150 17:00 383.296 13.80 0.07 % 717 13.8150 13.8500 200 383 5 287 [+]
ORCOGROUP 3,6800 17:00 0.008 3.68 6.98 % 319 3.4400 3.6800 92 0 0 [+]
OTLOG 15,6000 16:48 1.28 15.50 0.00 % 30 15.1200 15.6000 751 1 20 [+]
OTMUCHOW 4,8600 12:28 3.342 4.85 0.41 % 10 4.7000 4.8600 407 3 16 [+]
PANOVA 18,3500 16:28 0.087 18.00 0.00 % 25 18.0500 18.3500 64 0 2 [+]
PASSUS 134,8000 17:00 7.116 137.00 2.90 % 207 133.6000 134.6000 4 7 967 [+]
PATENTUS 2,2500 15:22 1.888 2.25 0.00 % 222 2.2000 2.2500 4872 2 4 [+]
PCCEXOL 2,0300 15:20 15.735 2.05 0.00 % 2165 2.0200 2.0300 2008 16 32 [+]
PCCROKITA 64,8000 17:00 8.844 64.50 0.47 % 136 64.8000 65.0000 10 9 570 [+]
PCFGROUP 3,6050 17:00 20.632 3.70 -2.57 % 1000 3.6050 3.6050 4131 21 75 [+]
PEKABEX 8,4100 17:00 23.95 8.60 -1.41 % 94 8.4100 8.4300 1140 24 203 [+]
PEKAO 263,9000 17:04 688.585 259.90 1.93 % 6936 263.9000 264.0000 769 689 181 001 [+]
PEPCO 41,8300 17:00 1156.598 42.00 -0.10 % 3635 41.8300 41.8500 4582 1 157 48 351 [+]
PEPEES 0,7980 17:00 1.166 0.78 -0.25 % 16211 0.7800 0.7980 332 1 1 [+]
PGE 12,5450 17:03 7088.95 12.23 2.58 % 25 12.5400 12.5450 80 7 089 88 343 [+]
PGFGROUP 1,1400 17:00 849.503 1.08 8.57 % 1000 1.1380 1.1400 23054 850 981 [+]
PHARMENA 3,2600 14:27 2.172 3.26 0.00 % 300 3.1600 3.2600 186 2 7 [+]
PHN 9,2800 17:00 8.05 9.24 0.43 % 280 9.2800 9.2800 248 8 75 [+]
PHOTON 1,2050 15:20 4.386 1.28 -5.86 % 249 1.1850 1.2050 183 4 6 [+]
PKNORLEN 158,0000 17:02 869.117 155.96 1.31 % 2066 157.9800 158.0000 35316 869 136 575 [+]
PKOBP 116,9000 17:04 1963.6 115.00 1.85 % 17483 116.9000 116.9200 23992 1 964 228 486 [+]
PKPCARGO 10,6000 17:00 125.629 10.48 1.34 % 100 10.5700 10.6100 7 126 1 331 [+]
PLAYWAY 239,0000 17:00 1.188 239.00 1.27 % 35 237.0000 239.0000 62 1 283 [+]
PLAZACNTR 1,1900 17:00 1.073 1.21 -0.83 % 800 1.1840 1.1900 784 1 1 [+]
POINTGROUP 2,0100 11:47 0.145 2.02 0.00 % 664 1.9400 2.0100 3928 0 0 [+]
POLENERGIA 54,2000 17:00 1.737 54.10 0.18 % 29 54.2000 54.7000 159 2 95 [+]
POLICE 7,3400 15:58 1.514 7.22 1.10 % 30 7.2400 7.3400 9 2 11 [+]
POLIMEXMS 7,0400 17:02 348.787 7.07 -0.85 % 957 7.0400 7.0450 194 349 2 467 [+]
POLTREG 21,9000 17:00 0.648 22.20 -0.90 % 1 21.9000 21.9000 70 1 14 [+]
POLWAX 0,9800 17:00 2.091 1.00 0.00 % 75 0.9740 0.9800 9885 2 2 [+]
PRAGMAINK 3,7000 12:52 0.01 3.70 0.00 % 200 3.5200 3.7000 1018 0 0 [+]
PROCHEM 21,8000 10:56 0.008 21.80 0.00 % 71 21.0000 19.8000 80 0 0 [+]
PROJPRZEM 23,0000 17:00 0.673 21.90 5.02 % 90 21.4000 23.0000 78 1 15 [+]
PROTEKTOR 1,0380 17:00 153.229 1.08 -2.81 % 8842 1.0340 1.0380 2441 153 162 [+]
PTWP 140,5000 13:53 0.066 138.50 1.44 % 44 139.5000 140.5000 30 0 9 [+]
PULAWY 48,5000 15:58 1.695 47.60 0.62 % 38 47.5000 48.3000 28 2 81 [+]
PURE 2,6600 17:00 114.513 2.74 0.76 % 20 2.6300 2.6600 459 115 303 [+]
PZU 76,1200 17:02 1668.427 75.72 0.82 % 6406 76.1200 76.1400 1620 1 668 127 050 [+]
QNATECHNO 34,5000 16:17 0.198 33.70 2.37 % 7 33.6000 34.4000 63 0 7 [+]
QUERCUS 13,6400 17:00 8.472 13.66 0.29 % 738 13.5600 13.6400 77 8 115 [+]
RAFAMET 46,5000 16:14 0.181 46.50 0.00 % 8 45.5000 46.5000 6 0 8 [+]
RAINBOW 143,5000 17:00 9.301 143.40 0.07 % 36 143.5000 143.7000 43 9 1 341 [+]
RANKPROGR 4,7900 17:00 0.218 4.79 1.91 % 845 4.6300 4.7900 2375 0 1 [+]
RAWLPLUG 15,4500 16:32 0.62 15.45 0.98 % 32 15.4000 15.4500 106 1 10 [+]
RELPOL 5,8800 16:33 10.129 5.98 -1.67 % 7 5.8800 5.9800 672 10 60 [+]
REMAK 9,9400 09:11 0.018 9.94 0.00 % 37 9.7000 9.9400 154 0 0 [+]
RENDER 70,0000 16:06 0.055 71.60 -2.23 % 42 69.2000 71.8000 2 0 4 [+]
ROPCZYCE 24,0000 16:42 0.488 24.00 0.84 % 37 23.9000 24.0000 482 0 12 [+]
RYVU 17,0800 17:00 11.524 16.98 0.59 % 77 16.8600 17.0600 38 12 194 [+]
SANOK 22,8000 17:00 5.633 22.90 -0.44 % 81 22.7000 22.8000 506 6 128 [+]
SANTANDER 55,5800 15:34 0.285 55.90 -0.39 % 94 55.4600 55.8000 50 0 16 [+]
SANWIL 1,8000 16:25 9.034 1.84 -2.17 % 1026 1.8000 1.8050 141 9 16 [+]
SCANWAY 242,0000 17:00 8.379 244.00 -0.82 % 70 242.0000 245.0000 47 8 2 039 [+]
SCPFL 128,0000 17:00 1.553 127.60 0.31 % 40 127.8000 128.0000 7 2 198 [+]
SECOGROUP 35,4000 09:00 0.001 35.40 0.00 % 232 35.0000 35.4000 616 0 0 [+]
SEKO 11,2000 16:26 3.861 11.20 0.00 % 50 11.0500 11.2000 6096 4 43 [+]
SELENAFM 56,2000 16:41 4.092 55.40 2.18 % 70 55.6000 56.2000 176 4 227 [+]
SELVITA 26,6000 17:00 4.963 27.00 -0.56 % 99 26.6000 26.8000 118 5 133 [+]
SFINKS 0,4470 16:41 249.45 0.44 6.43 % 10533 0.4330 0.4470 5800 249 111 [+]
SILVANO 4,5900 17:00 0.05 - 0 % 230 4.2600 4.5900 591 - 0 [+]
SIMFABRIC 1,4380 16:39 16.989 1.38 3.45 % 111 1.4000 1.4380 583 17 24 [+]
SKARBIEC 37,7000 15:52 0.524 37.90 1.07 % 27 37.6000 37.8000 2 1 20 [+]
SKYLINE 1,4000 15:56 0.4 1.40 0.00 % 8858 1.4000 1.5000 5163 0 1 [+]
SNIEZKA 83,8000 16:48 0.107 86.40 -0.71 % 24 84.0000 85.6000 2 0 9 [+]
SONEL 13,0000 16:28 3.037 13.35 -1.52 % 308 13.0000 13.1500 85 3 40 [+]
SOPHARMA 9,7000 15:18 3.092 8.90 8.99 % 10 9.7000 9.8800 4800 3 30 [+]
SPYROSOFT 422,0000 17:00 0.154 425.00 -0.24 % 18 422.0000 422.0000 29 0 65 [+]
STALEXP 1,7600 17:00 404.027 1.79 -1.12 % 54 1.7660 1.7360 7 404 715 [+]
STALPROD 220,0000 17:00 0.061 220.00 -0.90 % 10 220.0000 221.0000 52 0 13 [+]
STALPROFI 9,7600 16:48 6.643 9.76 -1.41 % 1500 9.7600 9.8600 165 7 66 [+]
STAPORKOW 4,9000 13:31 0.009 4.90 0.00 % 38954 4.8600 4.9000 2477 0 0 [+]
SUNEX 3,1050 17:00 11.876 3.20 -3.57 % 420 3.1050 3.1900 58 12 38 [+]
SYGNITY 87,3000 17:00 16.977 86.10 2.59 % 447 86.8000 87.3000 35 17 1 509 [+]
SYNEKTIK 331,4000 17:00 34.787 323.80 2.54 % 35 331.4000 331.6000 110 35 11 476 [+]
SYNTHAVERSE 2,9500 17:00 22.178 2.94 0.51 % 8712 2.9500 2.9700 9380 22 65 [+]
TALEX 17,7000 16:18 0.021 - 0 % 80 17.7000 18.0000 15 - 0 [+]
TARCZYNSKI 121,5000 15:27 0.164 121.50 0.00 % 182 120.0000 121.5000 1131 0 20 [+]
TATRY MOUNTAIN 78,5000 09:11 0.003 - 0 % 5 72.0000 78.5000 13 - 0 [+]
TAURONPE 8,6260 17:02 2027.369 8.59 0.70 % 3164 8.6260 8.6300 100 2 027 17 477 [+]
TENDERHUT 5,5000 15:23 0.5 - 0 % 20 5.3400 5.4600 20 - 0 [+]
TERMOREX 0,5400 16:42 2.548 0.55 -0.92 % 2030 0.5300 0.5400 9999 3 1 [+]
TESGAS 1,7250 16:43 14.513 1.71 -0.29 % 341 1.6950 1.7250 1639 15 25 [+]
TEXT 41,1800 17:04 62.355 41.20 -0.05 % 4 41.1600 41.1800 787 62 2 565 [+]
TORPOL 70,0000 17:04 23.228 70.00 1.16 % 980 69.8000 70.0000 500 23 1 626 [+]
TOYA 11,0000 17:03 187.352 10.70 3.00 % 50 10.9400 11.0600 15 187 2 056 [+]
TRAKCJA 3,7800 17:00 154.729 3.90 -3.20 % 1268 3.7800 3.8050 1601 155 586 [+]
TRANSPOL 13,5500 17:00 18.527 14.15 -4.24 % 674 13.5500 13.5000 350 19 253 [+]
TSGAMES 103,9000 17:01 16.823 101.60 2.26 % 15 103.3000 103.9000 320 17 1 743 [+]
ULMA 52,5000 09:00 0.001 52.50 0.00 % 97 51.0000 52.5000 73 0 0 [+]
ULTGAMES 13,4000 17:00 3.817 13.30 0.75 % 50 13.4000 13.4500 169 4 51 [+]
UNIBEP 14,9000 17:00 102.789 14.80 -0.40 % 500 14.9000 13.5000 17 103 1 586 [+]
UNICREDIT 364,2000 09:08 0.007 - 0 % 1 360.0000 363.1500 2 - 0 [+]
UNIMOT 183,0000 17:03 17.824 178.80 3.39 % 34 183.0000 183.6000 22 18 3 219 [+]
URTESTE 42,3000 16:44 0.704 41.50 1.68 % 2 42.3000 42.4000 9 1 29 [+]
VERCOM 125,8000 17:02 16.197 124.20 2.11 % 433 125.8000 127.2000 209 16 2 046 [+]
VIGOSYS 494,0000 17:01 0.752 485.00 2.28 % 44 494.0000 495.0000 53 1 368 [+]
VINDEXUS 14,4000 15:54 11.917 14.40 0.00 % 102 14.2000 14.4000 152 12 172 [+]
VIVID 0,6100 16:31 4.853 0.59 1.67 % 44 0.5950 0.6100 4634 5 3 [+]
VOTUM 42,9500 17:00 6.937 43.20 -0.58 % 14 42.8000 42.9500 3500 7 298 [+]
VOXEL 144,8000 17:03 58.911 138.00 6.78 % 1260 144.8000 145.0000 1560 59 8 335 [+]
VRGSA 5,4400 17:00 9.462 5.50 0.00 % 44 5.3800 5.4400 1783 9 51 [+]
WARIMPEX 2,2100 17:00 0.816 2.21 -0.45 % 1163 2.1600 2.2100 1404 1 2 [+]
WASKO 5,8000 17:00 37.083 5.72 1.75 % 800 5.6800 5.8000 1199 37 214 [+]
WAWEL 708,0000 17:00 0.636 704.00 0.57 % 40 702.0000 708.0000 10 1 449 [+]
WIELTON 5,2600 17:00 32.093 5.24 -0.57 % 2 5.2100 5.2400 5 32 168 [+]
WIKANA 9,8500 14:35 0.146 9.85 -0.51 % 400 9.8000 9.8500 44 0 1 [+]
WIRTUALNA 61,5000 16:49 5.38 61.80 0.00 % 100 61.0000 61.4000 100 5 329 [+]
WITTCHEN 13,6000 17:00 14.903 13.45 1.04 % 161 13.4300 13.6000 166 15 199 [+]
WOODPCKR 2,6700 12:03 0.284 2.66 -0.37 % 576 2.6100 2.6700 333 0 1 [+]
XPLUS 3,2100 16:44 12.575 3.42 -5.59 % 150 3.1500 3.2100 45 13 40 [+]
XTB 157,7400 17:02 1063.309 159.00 0.32 % 461 157.7400 157.7600 126 1 063 168 754 [+]
XTPL 75,2000 17:02 15.305 79.80 -4.45 % 22 75.2000 75.5000 530 15 1 174 [+]
YANOSIK 17,6000 15:13 0.051 18.00 -2.22 % 603 17.6000 17.9000 164 0 1 [+]
YARRL 5,9800 17:00 1.026 5.98 0.00 % 200 5.8600 5.9800 185 1 6 [+]
ZABKA 31,5500 17:00 2152.41 31.49 0.19 % 2908 31.5400 31.5500 1723 2 152 67 822 [+]
ZAMET 0,5680 17:00 56.038 0.57 -0.35 % 1000 0.5640 0.5700 16355 56 32 [+]
ZEPAK 17,5800 17:00 6.591 17.74 -0.57 % 1557 17.5800 17.7400 122 7 117 [+]
ZREMB 8,6600 17:00 29.643 8.79 -1.37 % 683 8.6600 8.7000 2123 30 254 [+]
ZUE 12,0000 16:09 4.34 11.90 0.84 % 797 11.8500 12.0000 138 4 51 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153948.2+1.24%17:09
WIG204090.3+1.36%17:09
WIG20 Fut4073.0+1.32%17:04
WIG20USD1101.7+1.56%17:15
mWIG4010486.6+0.92%17:09
sWIG8031253.2+0.29%17:09
 Notowania Świat
US Large Cap7714.0-0.32%19:16
Nasdaq10029502.6+0.07%19:15
Nikkei65020.9+1.26%8:45
DAX26048.4+0.17%17:31
Ropa WTI90.8-0.53%19:16
Złoto4433.6-0.89%19:16
 Notowania Waluty
EUR/PLN4.31150-0.25%19:16
CHF/PLN4.58449-0.47%19:16
USD/PLN3.71156-0.17%19:16
EUR/USD1.16164-0.08%19:16
GBP/USD1.35164-0.07%19:16
USD/JPY156.105+0.15%19:16
Forum
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
SOPHARMA 9.70 8.99%
PGFGROUP 1.14 8.57%
ORCOGROUP 3.68 6.98%
VOXEL 144.80 6.78%
CAPITAL 10.40 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