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 2,3900 11:54 0.507 2.36 0.00 % 21 2.3600 2.3900 1426 1 1 [+]
11B 129,3000 17:00 5.461 129.60 -0.31 % 345 129.3000 129.9000 10 5 704 [+]
3RGAMES 0,6900 17:00 64.503 0.68 1.77 % 1 0.6880 0.6900 14240 65 44 [+]
4MASS 5,2800 17:00 3.552 5.35 -1.31 % 8 5.2300 5.2800 764 4 19 [+]
ABPL 148,4000 17:00 3.545 150.20 -0.13 % 50 148.4000 150.2000 49 4 527 [+]
ACAUTOGAZ 19,5000 17:00 0.641 19.60 0.00 % 51 19.5000 19.4000 43 1 13 [+]
ACTION 44,8500 17:00 4.483 44.60 1.01 % 1 44.7500 44.8500 71 4 200 [+]
ADIUVO 0,5600 17:00 4.945 0.57 -1.75 % 455 0.5400 0.5600 5509 5 3 [+]
AGORA 10,5000 16:48 36.607 10.30 0.96 % 1146 10.4000 10.5500 125 37 383 [+]
AGROTON 4,2950 10:23 0.012 4.25 -0.12 % 145 4.2150 4.2950 8 0 0 [+]
AIGAMES 0,7900 15:23 5.749 0.78 1.54 % 60 0.7500 0.7840 560 6 4 [+]
AILLERON 15,4800 16:48 3.125 15.78 -1.90 % 50 15.4800 15.7400 133 3 48 [+]
AIRWAY 0,2645 16:19 168.989 0.26 0.00 % 6000 0.2610 0.2645 3788 169 44 [+]
ALIOR 135,0000 17:00 149.632 134.20 0.26 % 84 134.9500 135.0000 534 150 20 316 [+]
ALLEGRO 44,9450 17:02 3198.223 45.00 -0.12 % 30 44.9450 45.1000 98 3 198 144 008 [+]
ALTA 1,7300 17:00 0.782 1.73 0.00 % 401 1.6800 1.7300 1386 1 1 [+]
ALTUSTFI 3,6500 14:24 5.371 3.64 0.55 % 500 3.5500 3.6500 6684 5 19 [+]
AMBRA 18,2000 16:47 1.845 18.10 0.89 % 80 18.1200 18.2000 378 2 34 [+]
AMICA 46,3000 17:03 19.009 47.25 -1.28 % 400 46.2500 46.3000 1111 19 885 [+]
AMREST 10,1000 17:00 40.77 10.32 -1.17 % 472 10.1000 10.1400 200 41 413 [+]
ANSWEAR 21,1000 17:00 4.933 21.00 0.48 % 23 21.1000 21.1000 471 5 103 [+]
APATOR 26,2000 17:00 20.513 27.00 -2.96 % 10 26.3000 26.2000 192 21 541 [+]
APLISENS 20,7000 17:00 0.026 20.70 0.00 % 202 20.5000 20.7000 23 0 1 [+]
APSENERGY 5,1400 17:00 13.877 5.20 -2.28 % 1 5.1200 5.1400 1808 14 71 [+]
ARCHICOM 51,0000 16:46 0.163 51.60 -1.16 % 255 51.0000 51.8000 62 0 8 [+]
ARCTIC 6,2300 17:02 41.907 6.50 -4.45 % 1447 6.2300 6.2800 2 42 264 [+]
ARLEN 23,8500 17:00 11.482 24.80 -3.83 % 83 23.8500 23.9000 2 11 276 [+]
ARTIFEX 22,3500 17:03 36.846 22.40 0.90 % 268 22.3500 22.4500 7 37 820 [+]
ASBIS 148,7000 17:00 124.197 144.90 3.19 % 71 148.6000 148.7000 835 124 18 225 [+]
ASMGROUP 0,1770 16:11 191.824 0.17 2.91 % 12436 0.1720 0.1770 28215 192 34 [+]
ASSECOBS 85,0000 17:00 0.561 83.00 0.47 % 63 84.4000 85.0000 16 1 47 [+]
ASSECOPOL 227,6000 17:02 141.99 232.30 -2.02 % 562 227.5000 227.6000 1765 142 32 359 [+]
ASSECOSEE 77,5000 17:00 0.775 78.00 -1.02 % 22 77.5000 78.4000 2 1 61 [+]
ASTARTA 39,6500 17:02 2.435 39.95 -0.25 % 31 39.5000 39.6500 21 2 96 [+]
ATAL 60,9000 17:00 454.197 58.00 5.18 % 510 60.5000 60.9000 241 454 27 134 [+]
ATENDE 4,3000 17:00 133.893 4.14 3.86 % 500 4.2700 4.3000 97 134 569 [+]
ATLANTAPL 19,7000 15:15 0.119 19.90 0.77 % 1 19.5000 19.7000 18 0 2 [+]
ATMGRUPA 3,6500 16:32 17.444 3.64 0.27 % 2327 3.6400 3.6500 934 17 64 [+]
ATREM 55,7000 17:00 11.423 54.80 3.34 % 100 55.6000 56.0000 2417 11 633 [+]
AUTOPARTN 29,7500 17:00 171.061 30.70 -4.03 % 170 29.7000 29.7500 212 171 5 114 [+]
BBIDEVNFI 5,1800 10:44 0.001 5.18 -1.52 % 101 5.1800 5.2800 953 0 0 [+]
BENEFIT 5 100,0000 17:04 3.505 5,190.00 -1.07 % 8 5100.0000 5105.0000 3 4 17 850 [+]
BEST 35,6000 17:00 3.489 35.50 0.56 % 781 35.0000 35.6000 199 3 123 [+]
BETACOM 5,1600 16:22 0.307 5.20 -0.39 % 1599 5.0200 5.1600 5375 0 2 [+]
BIGCHEESE 4,0000 16:32 28.177 4.04 -1.23 % 400 3.9500 4.0000 51 28 112 [+]
BIOCELTIX 76,4000 17:00 2.37 77.00 -0.78 % 40 76.6000 76.8000 54 2 182 [+]
BIOMAXIMA 10,2000 16:42 2.383 10.14 0.59 % 469 10.0800 10.2000 464 2 24 [+]
BIOTON 3,7400 17:00 16.883 3.72 -0.93 % 50 3.7300 3.7500 1682 17 63 [+]
BLOOBER 23,2000 17:00 5.415 23.10 -0.43 % 86 22.9000 23.0000 54 5 125 [+]
BNPPL 151,6000 17:00 6.239 151.20 -0.13 % 199 150.6000 151.6000 143 6 946 [+]
BOGDANKA 26,0000 17:03 150.38 26.00 0.00 % 102 26.0000 26.0500 300 150 3 920 [+]
BOOMBIT 5,2800 17:00 4.307 5.20 -0.75 % 350 5.1800 5.2800 711 4 22 [+]
BORYSZEW 4,9300 17:00 70.445 4.93 0.00 % 2 4.9050 4.9300 3118 70 346 [+]
BOS 10,3000 16:18 19.559 10.24 -0.19 % 1 10.2200 10.2800 10 20 198 [+]
BOWIM 7,9000 17:00 2.092 7.84 0.25 % 18 7.7000 7.9000 1815 2 16 [+]
BUDIMEX 730,4000 17:00 32.467 717.00 1.84 % 59 726.6000 730.4000 978 32 23 606 [+]
BUMECH 16,1900 17:00 138.484 15.82 1.57 % 5 16.1700 16.1900 8 138 2 248 [+]
CAPITAL 8,3500 17:00 1529.85 6.60 26.52 % 859 8.3500 8.4500 3270 1 530 11 782 [+]
CAPITEA 0,4900 16:04 79.364 0.50 -1.01 % 6700 0.4820 0.4900 10328 79 39 [+]
CAPTORTX 74,5000 17:00 5.073 73.30 0.00 % 52 74.5000 74.6000 47 5 372 [+]
CASPAR 7,2500 17:00 0.784 7.15 1.40 % 9 6.2000 7.2500 998 1 6 [+]
CAVATINA 12,9000 16:32 0.697 13.20 -2.27 % 80 12.8000 13.1000 50 1 9 [+]
CDPROJEKT 235,4000 17:04 273.01 230.50 2.08 % 25 235.3000 235.4000 100 273 63 489 [+]
CDRL 11,9000 16:36 2.215 11.60 2.59 % 48 11.4000 11.9000 350 2 26 [+]
CELTIC 1,0000 17:00 2.724 1.00 0.00 % 2 0.9920 1.0000 8858 3 3 [+]
CEZ 247,4000 13:52 0.018 247.40 0.16 % 2 243.6000 249.0000 52 0 4 [+]
CIGAMES 2,4250 16:48 98.326 2.43 -1.42 % 3236 2.4250 2.4500 19890 98 240 [+]
CLNPHARMA 22,0000 17:00 19.952 21.55 2.33 % 608 21.8500 22.0000 2722 20 436 [+]
CLOUD 92,6000 16:14 2.49 94.20 -0.86 % 40 92.6000 93.4000 50 2 232 [+]
COALENERG 1,8990 16:45 11.535 1.91 -0.05 % 1350 1.8740 1.8990 2900 12 22 [+]
COGNOR 5,5600 17:00 285.769 5.55 0.18 % 20 5.5500 5.5600 1369 286 1 588 [+]
COLUMBUS 2,9400 17:00 17.376 2.92 0.68 % 223 2.9400 2.9400 55 17 51 [+]
COMP 95,3000 17:00 99.542 96.20 -0.83 % 50 94.5000 95.3000 181 100 9 513 [+]
COMPERIA 5,9500 16:05 0.004 5.95 2.59 % 1400 5.8000 5.9500 196 0 0 [+]
COMPREMUM 1,4100 17:00 76.245 1.38 2.17 % 1000 1.3800 1.4100 8648 76 105 [+]
CORMAY 0,5580 17:00 48.428 0.56 -1.06 % 60 0.5440 0.5580 1916 48 27 [+]
CREEPYJAR 473,0000 17:00 1.506 473.00 -1.46 % 376 470.0000 473.0000 59 2 709 [+]
CREOTECH 740,0000 17:00 12.773 716.00 3.64 % 165 740.0000 741.0000 66 13 9 394 [+]
CYBERFLKS 201,0000 17:00 24.187 204.20 0.20 % 10 200.4000 201.6000 13 24 4 878 [+]
CYFRPLSAT 16,9900 17:00 390.918 17.10 1.65 % 714 16.7950 16.9900 749 391 6 593 [+]
DADELO 99,8000 17:00 33.111 93.80 7.43 % 6 99.0000 99.8000 437 33 3 163 [+]
DATAWALK 119,6000 17:00 10.445 121.40 -1.48 % 15 118.2000 119.6000 27 10 1 242 [+]
DBENERGY 8,7000 15:26 0.144 8.56 1.64 % 54 8.6600 8.8200 5 0 1 [+]
DEBICA 104,8000 17:00 2.786 104.00 0.77 % 99 104.6000 104.8000 178 3 290 [+]
DECORA 82,1000 17:00 0.699 83.50 -1.68 % 200 82.1000 82.1000 12 1 58 [+]
DEKPOL 70,0000 16:34 0.681 70.00 -0.57 % 2 69.8000 70.0000 226 1 48 [+]
DELKO 5,9500 15:41 5.432 6.00 -0.83 % 60 5.9500 5.9700 548 5 33 [+]
DEVELIA 9,9900 17:02 724.6 10.50 -3.20 % 2288 9.9800 9.9900 1548 725 7 273 [+]
DGA 22,7000 16:01 0.025 22.70 -0.44 % 70 20.4000 21.2000 360 0 1 [+]
DIAG 158,3000 17:00 121.068 158.30 -2.88 % 19 158.3000 158.4000 44 121 18 980 [+]
DIGITANET 365,0000 17:00 8.511 369.00 -0.27 % 1 364.2000 365.0000 296 9 3 108 [+]
DINOPL 35,4000 17:00 1751.829 35.00 1.14 % 333 35.3600 35.4000 29430 1 752 61 815 [+]
DMGROUP 2,2900 17:00 0.105 2.29 0.00 % 479 2.2600 2.2900 19552 0 0 [+]
DOMDEV 240,0000 17:00 37.701 244.00 0.00 % 27 240.0000 242.0000 1 38 9 048 [+]
DRAGOENT 25,6000 15:21 0.132 24.30 5.35 % 4 23.5000 25.4000 27 0 3 [+]
ECHO 5,3800 15:49 3.191 5.48 3.46 % 62 5.3700 5.3800 1000 3 17 [+]
EDINVEST 8,7600 16:13 0.069 8.76 0.00 % 295 8.5200 8.7600 12 0 1 [+]
ELEKTROTI 66,4000 17:00 19.676 68.00 -2.06 % 15 65.6500 66.4000 38 20 1 318 [+]
ELKOP 1,9950 13:41 0.009 - 0 % 2 1.9050 1.9900 1933 - 0 [+]
ENEA 20,9200 17:02 352.414 21.74 -3.59 % 947 20.9200 20.9800 150 352 7 459 [+]
ENELMED 20,4000 17:00 0.032 20.40 0.99 % 245 19.9000 20.4000 1467 0 1 [+]
ENERGA 20,2000 17:00 23.371 20.20 0.50 % 77 20.1000 20.2000 1979 23 468 [+]
ENERGOINS 1,6600 17:00 1.66 1.66 -3.49 % 1370 1.6600 1.6800 2737 2 3 [+]
ENTER 50,4000 17:00 41.202 50.60 -0.79 % 62 50.4000 50.9000 112 41 2 089 [+]
EQUNICO 1,4500 16:48 11.428 1.45 0.00 % 1050 1.4200 1.4500 3209 11 17 [+]
ERBUD 21,5000 17:00 2.669 21.80 -1.15 % 1621 21.4000 21.5000 348 3 57 [+]
ESOTIQ 37,2000 16:29 3.258 37.10 0.00 % 397 36.8000 37.2000 236 3 120 [+]
ESTAR - - - - 0 % 1 2.3800 10.0000 21 - 0 [+]
EUROCASH 5,4550 17:04 307.032 5.56 -0.64 % 108 5.4550 5.4600 600 307 1 698 [+]
EUROHOLD 4,6600 15:32 1.323 5.40 -14.50 % 80 4.7000 5.3000 500 1 7 [+]
EUROTEL 30,0000 17:00 2.098 29.70 0.50 % 91 29.6500 30.0000 49 2 63 [+]
FABRITY 26,2000 16:29 1.211 26.20 0.00 % 203 26.2000 26.3000 6 1 32 [+]
FASING 15,2000 12:32 0.036 15.40 -0.65 % 504 14.9000 15.2000 94 0 1 [+]
FEERUM 17,5000 17:00 0.133 17.35 0.86 % 89 17.0000 17.5000 2206 0 2 [+]
FERRO 32,2000 17:01 7.629 32.10 -0.31 % 62 32.0000 32.2000 121 8 245 [+]
FON 1,6800 16:24 1.2 1.70 -3.72 % 1460 1.6800 1.7450 246 1 2 [+]
FORTE 15,6500 15:38 0.577 15.65 -0.32 % 1 15.6500 15.7000 254 1 9 [+]
GAMEOPS 11,0000 15:50 0.914 11.10 -0.90 % 163 11.0000 11.1000 735 1 10 [+]
GAMFACTOR 4,2200 16:43 6.454 4.25 -2.20 % 9 4.2200 4.2800 500 6 27 [+]
GENOMTEC 3,6900 16:48 19.365 3.71 -0.54 % 1 3.6850 3.6900 1112 19 71 [+]
GETIN 0,3250 17:00 293.231 0.32 0.00 % 23998 0.3250 0.3220 17988 293 94 [+]
GPW 89,2500 17:00 91.154 92.20 -2.57 % 9 89.2000 89.2500 472 91 8 193 [+]
GREENX 2,7500 17:01 325.042 2.75 -0.36 % 200 2.7220 2.7560 864 325 885 [+]
GRODNO 14,9500 16:49 9.108 15.00 1.01 % 1 14.9500 15.0000 313 9 135 [+]
GRUPAAZOTY 21,0000 17:00 978.872 22.92 -8.38 % 8447 21.0000 21.3000 8001 979 21 029 [+]
GRUPRACUJ 54,3000 17:00 16.866 55.00 -2.51 % 189 53.9000 54.3000 109 17 911 [+]
GTC 2,3700 16:40 13.518 2.39 0.00 % 1048 2.3700 2.4000 4400 14 32 [+]
HANDLOWY 117,2000 17:02 58.266 116.60 0.69 % 157 117.2000 117.8000 40 58 6 856 [+]
HARPER 4,9800 12:48 3.179 4.93 1.01 % 750 4.9400 4.9800 513 3 16 [+]
HELIO 55,6000 16:10 0.277 57.20 -1.77 % 227 55.4000 55.6000 58 0 16 [+]
HERCULES 1,2700 09:00 0.002 1.27 0.40 % 1500 1.2350 1.2600 1800 0 0 [+]
HUUUGE 21,0500 16:49 2.319 21.30 -1.17 % 55 21.1000 21.2000 1000 2 49 [+]
HYDROTOR 9,1800 16:11 5.859 9.44 -2.34 % 402 9.0000 9.2000 816 6 53 [+]
IBSM 69,2000 17:00 0.134 74.80 -7.24 % 11 62.0000 73.8000 3 0 9 [+]
IDMSAPL 0,4580 12:02 0.576 0.46 0.00 % 3169 0.4580 0.4900 100 1 0 [+]
IFIRMA 22,4000 16:46 2.825 22.80 -1.75 % 30 22.3500 22.5000 200 3 64 [+]
IFSA 0,1110 16:15 345.94 0.11 -6.72 % 23161 0.1050 0.1110 22811 346 37 [+]
IMCOMPANY 30,3000 10:56 0.759 29.90 -0.16 % 36 29.9000 30.3000 348 1 22 [+]
IMMOBILE 4,8600 17:00 18.597 4.94 1.25 % 1702 4.8200 4.8600 7158 19 90 [+]
IMPERA 1,4800 12:40 1.195 1.42 4.23 % 12052 1.4000 1.4800 670 1 2 [+]
IMS 2,3700 15:44 6.591 2.36 0.42 % 386 2.3300 2.3700 197 7 16 [+]
INC SA 1,5400 16:15 181.344 1.45 6.21 % 10 1.4850 1.5400 809 181 278 [+]
INGBSK 446,0000 17:00 21.959 446.80 -0.18 % 12 445.8000 446.0000 702 22 9 819 [+]
INPRO 7,4500 16:18 0.526 7.40 2.05 % 564 7.4000 7.4500 2698 1 4 [+]
INSTALKRK 35,4000 17:00 1.416 35.10 0.85 % 200 35.3000 35.4000 70 1 50 [+]
INTERBUD 1,5200 15:51 6.317 1.52 3.05 % 4000 1.4200 1.4900 419 6 9 [+]
INTERCARS 906,0000 17:01 6.891 927.00 -2.79 % 40 906.0000 910.0000 66 7 6 278 [+]
INTERSPPL 0,3180 16:10 1.654 0.32 -1.85 % 8320 0.3180 0.3235 2570 2 1 [+]
INTROL 8,5200 14:54 3.951 8.64 -1.16 % 323 8.5200 8.6000 1270 4 34 [+]
IPOPEMA 9,3600 16:10 2.381 9.38 -0.43 % 10 9.1600 9.3600 405 2 22 [+]
IZOLACJA 3,9500 17:00 0.014 3.96 1.28 % 1 3.9500 3.9500 96 0 0 [+]
IZOSTAL 3,1900 16:48 30.258 3.23 -1.24 % 100 3.1500 3.1900 564 30 96 [+]
JRHOLDING 4,0000 17:00 5.027 3.85 0.25 % 10 4.0000 4.0000 2076 5 20 [+]
JSW 36,9900 17:01 775.915 38.00 -2.32 % 4209 36.9900 37.0000 9386 776 28 913 [+]
JWWINVEST 3,0400 11:56 0.01 3.04 -0.33 % 551 2.9600 3.0400 346 0 0 [+]
KCI 0,8900 16:08 25.084 0.90 -2.63 % 3331 0.8900 0.9000 6869 25 22 [+]
KERNEL 19,6000 17:02 3.814 19.58 0.10 % 712 19.6000 19.6400 1153 4 75 [+]
KETY 1 204,0000 17:02 23.124 1,213.00 -0.74 % 133 1204.0000 1209.0000 139 23 28 082 [+]
KGHM 351,9000 17:04 790.571 353.00 1.40 % 44 351.9000 352.0000 188 791 277 109 [+]
KGL 10,8000 16:27 1.512 11.30 -0.92 % 356 10.5000 10.8000 310 2 16 [+]
KINOPOL 18,5000 17:02 11.295 18.30 1.09 % 5 18.2500 18.5000 1085 11 206 [+]
KOGENERA 70,3000 17:01 13.149 70.40 0.43 % 107 70.3000 70.4000 127 13 918 [+]
KOMPAP 22,0000 16:48 0.35 22.00 -4.35 % 150 21.6000 23.0000 1340 0 8 [+]
KOMPUTRON 5,5900 16:24 6.631 5.52 0.18 % 2 5.4600 5.5700 2 7 36 [+]
KPPD 21,4000 13:19 1.28 22.00 -5.31 % 859 20.4000 21.0000 100 1 27 [+]
KRAKCHEM 0,2200 17:03 721.514 0.23 -5.98 % 1800 0.2200 0.2220 1671 722 160 [+]
KRKA 1 132,0000 13:53 0.023 1,128.00 0.35 % 2 1128.0000 1146.0000 2 0 26 [+]
KRUK 387,8000 17:02 34.395 388.00 0.21 % 6 387.8000 388.0000 16 34 13 365 [+]
KRVITAMIN 13,0000 16:35 0.405 - 0 % 328 12.7000 13.0000 1524 - 0 [+]
KSGAGRO 3,2650 09:00 0.007 3.27 -0.15 % 4 3.2100 3.2650 574 0 0 [+]
LARQ 2,9000 16:14 22.715 2.88 0.69 % 1500 2.8400 2.9100 3681 23 66 [+]
LENA 2,0900 16:49 65.58 2.15 -2.79 % 149 2.0600 2.0900 1105 66 136 [+]
LENTEX 7,4800 16:49 13.187 7.32 0.00 % 175 7.4400 7.4800 5024 13 95 [+]
LESS 0,1500 17:00 731.342 0.17 -13.54 % 90 0.1560 0.1500 6041 731 116 [+]
LIBET 1,1600 17:00 2.191 1.20 -0.43 % 1033 1.1600 1.2000 4990 2 3 [+]
LOKUM 21,5000 10:43 0.016 22.00 -1.83 % 82 21.5000 22.0000 377 0 0 [+]
LPP 21 560,0000 17:00 2.345 21,660.00 0.56 % 1 21500.0000 21560.0000 20 2 50 332 [+]
LSISOFT 51,0000 15:54 0.423 51.00 0.00 % 64 50.8000 51.0000 365 0 21 [+]
LUBAWA 11,4500 17:00 166.145 11.56 -1.29 % 806 11.3800 11.4500 44 166 1 901 [+]
MABION 7,6300 17:00 52.75 7.81 -2.30 % 4427 7.6300 7.7500 500 53 409 [+]
MAKARONPL 24,7000 16:35 1.408 24.55 -0.40 % 40 24.6000 24.7000 18 1 35 [+]
MANGATA 60,6000 16:45 0.79 62.60 -2.88 % 1 60.6000 61.0000 1 1 48 [+]
MARVIPOL 8,1400 17:00 9.262 8.26 -1.45 % 116 8.1400 8.1800 258 9 75 [+]
MAXCOM 6,8000 15:46 0.012 6.84 -0.58 % 235 6.3000 6.7800 197 0 0 [+]
MBANK 1 463,5000 17:00 13.801 1,463.50 1.46 % 22 1463.5000 1464.5000 68 14 20 284 [+]
MBWS 11,9000 13:52 2.561 - 0 % 255 10.0000 12.4500 700 - 0 [+]
MCI 28,2000 16:49 3.699 28.50 -1.05 % 479 28.2000 28.5000 797 4 105 [+]
MDIENERGIA 2,1400 17:00 109.277 2.25 -2.28 % 619 2.1400 2.1400 608 109 230 [+]
MEDICALG 26,2500 17:00 19.155 26.30 -0.94 % 50 26.1500 26.2500 116 19 501 [+]
MEDINICE 59,0000 17:01 24.701 58.00 1.72 % 35 59.0000 59.4000 10 25 1 442 [+]
MENNICA 40,3000 17:00 3.5 40.60 -1.71 % 49 40.2000 40.3000 199 4 141 [+]
MERCATOR 58,5000 17:00 4.012 59.50 -1.85 % 81 58.5000 59.0000 100 4 236 [+]
MERCOR 15,1500 16:43 1.115 15.20 0.33 % 6663 15.1500 15.2000 132 1 17 [+]
MEXPOLSKA 3,4300 17:00 0.03 3.44 -0.29 % 1587 3.3700 3.4300 168 0 0 [+]
MFO 31,2000 11:56 0.107 31.50 0.32 % 10 31.1000 31.2000 931 0 3 [+]
MILKILAND 1,5000 17:00 18.911 1.50 1.35 % 1692 1.5000 1.5000 200 19 29 [+]
MILLENNIUM 22,2000 17:04 669.293 22.00 2.07 % 50 22.1700 22.2000 1000 669 14 892 [+]
MIRACULUM 0,5580 17:00 1.718 0.55 0.00 % 365 0.5500 0.5580 1297 2 1 [+]
MIRBUD 11,6900 17:00 55.735 11.61 0.60 % 9 11.6500 11.6900 504 56 650 [+]
MLPGROUP 120,0000 17:00 0.182 121.00 -0.83 % 110 119.0000 120.0000 6 0 22 [+]
MLSYSTEM 14,0000 15:11 1.111 14.18 -0.28 % 2 14.0400 14.2000 400 1 16 [+]
MOBRUK 412,0000 17:00 4.775 404.00 1.85 % 39 405.5000 412.0000 31 5 1 939 [+]
MODIVO 86,3400 17:02 269.308 85.80 0.40 % 994 86.3400 86.3600 44 269 23 177 [+]
MOL 63,6000 16:48 8.217 61.75 3.25 % 31 63.1000 63.6500 42 8 514 [+]
MOLECURE 7,2000 17:04 108.742 6.80 5.88 % 400 7.2000 7.2200 155 109 756 [+]
MONNARI 5,2800 16:46 2.501 5.20 -0.38 % 40 5.2400 5.2800 651 3 13 [+]
MOSTALPLC 13,0000 12:39 0.502 13.20 -1.14 % 501 12.9500 13.0000 500 1 7 [+]
MOSTALWAR 3,5500 16:43 5.024 3.60 -1.39 % 1000 3.5100 3.5500 200 5 18 [+]
MOSTALZAB 6,3300 17:00 76.035 6.27 -0.31 % 1754 6.2800 6.3300 172 76 473 [+]
MOVIEGAMES 6,1000 16:49 9.905 5.80 3.04 % 95 5.8500 6.1000 2039 10 59 [+]
MULTIQURE 2,2900 17:02 2531.171 2.51 -14.55 % 400 2.2900 2.2950 3705 2 531 5 156 [+]
MURAPOL 37,8000 17:00 8.941 37.75 0.93 % 438 37.4500 37.8000 84 9 336 [+]
MUZA 8,2500 12:41 0.006 - 0 % 118 8.2500 8.4000 6 - 0 [+]
MWTRADE 2,6800 15:48 9.275 2.60 4.69 % 562 2.6200 2.7000 299 9 24 [+]
NANOGROUP 2,4900 16:43 40.638 2.47 -0.60 % 1221 2.4800 2.4900 36 41 101 [+]
NEUCA 770,0000 17:00 11.003 746.00 3.22 % 285 770.0000 775.0000 5 11 8 279 [+]
NEWAG 102,0000 17:04 33.483 98.90 4.83 % 132 102.0000 102.2000 20 33 3 405 [+]
NEXITY 2,6000 17:00 501.38 2.88 6.56 % 494 2.5000 2.6000 1290 501 1 321 [+]
NOCTILUCA 94,5000 17:00 3.93 96.30 -1.97 % 100 94.2000 94.5000 40 4 370 [+]
NOVAVISGR 0,6980 17:00 20.443 0.70 0.00 % 1201 0.6810 0.6980 26 20 14 [+]
NOVITA 99,6000 17:04 0.394 97.00 2.68 % 7 99.0000 99.6000 145 0 39 [+]
NTCAPITAL 0,6180 15:22 0.101 0.60 -0.64 % 2199 0.6020 0.6180 7259 0 0 [+]
NTTSYSTEM 15,5500 16:19 3.076 15.40 1.63 % 80 15.5000 15.6500 74 3 48 [+]
ODLEWNIE 19,8500 17:00 9 20.00 -0.25 % 205 19.6000 19.8500 447 9 178 [+]
ONDE 8,3000 17:00 9.883 8.32 -1.07 % 748 8.3000 8.3800 243 10 83 [+]
ONEMORE 2,1600 16:49 174.882 2.06 4.35 % 1500 2.1300 2.1600 2153 175 362 [+]
ONESANO 0,8420 17:00 44.222 0.77 9.35 % 50 0.8420 0.8400 42 44 36 [+]
OPONEOPL 105,0000 17:02 6.87 104.60 1.16 % 233 105.0000 106.2000 16 7 721 [+]
OPTEAM 5,7500 14:53 4.116 5.70 -1.71 % 1941 5.7000 5.7500 1286 4 23 [+]
ORANGEPL 13,9700 17:00 778.704 13.75 1.71 % 1 13.9650 13.9700 2529 779 10 886 [+]
ORCOGROUP 3,6600 12:24 0.15 - 0 % 385 3.5000 3.6600 939 - 0 [+]
OTLOG 15,2000 17:00 2.746 15.00 1.20 % 230 15.5000 15.1800 30 3 41 [+]
OTMUCHOW 4,8400 15:51 1.006 4.84 0.41 % 200 4.6700 4.8400 499 1 5 [+]
PANOVA 18,2000 15:01 0.512 18.20 1.11 % 40 17.9500 18.2000 276 1 9 [+]
PASSUS 151,0000 17:00 8.293 151.80 1.34 % 39 147.6000 151.0000 372 8 1 238 [+]
PATENTUS 2,1500 15:49 22.995 2.18 -1.38 % 120 2.1000 2.1500 829 23 48 [+]
PCCEXOL 1,9950 17:00 26.417 2.02 -1.24 % 2103 1.9950 2.0200 1813 26 53 [+]
PCCROKITA 64,5000 17:00 5.823 66.50 -3.01 % 132 64.5000 65.2000 24 6 379 [+]
PCFGROUP 3,6000 17:00 169.863 3.61 -3.23 % 14466 3.6000 3.6300 2585 170 614 [+]
PEKABEX 8,0500 17:02 45.932 8.39 -4.17 % 1216 8.0500 8.1500 2550 46 372 [+]
PEKAO 267,4000 17:04 693.465 267.90 0.68 % 320 267.3000 267.4000 9890 693 185 206 [+]
PEPCO 40,1700 17:00 1458.406 40.17 0.22 % 2993 40.1600 40.1900 2387 1 458 58 419 [+]
PEPEES 0,8100 16:35 30.286 0.80 1.25 % 30 0.7600 0.8100 8418 30 24 [+]
PGE 14,0350 17:04 6459.762 14.21 -1.20 % 2553 14.0350 14.0400 1582 6 460 91 015 [+]
PGFGROUP 1,1280 17:00 1227.142 0.90 26.74 % 837 1.1200 1.1280 13370 1 227 1 257 [+]
PHARMENA 3,0800 17:00 12.016 3.11 -4.05 % 650 3.0800 3.1200 63 12 37 [+]
PHN 9,3000 14:19 0.26 9.28 0.65 % 20 9.2600 9.3000 1384 0 2 [+]
PHOTON 1,2000 17:00 3.941 1.23 -0.41 % 29 1.2100 1.2350 176 4 5 [+]
PKNORLEN 161,1200 17:01 1307.273 160.54 0.98 % 5521 161.1200 161.1600 376 1 307 210 779 [+]
PKOBP 120,5200 17:02 2089.155 119.40 0.90 % 50 120.2000 120.5400 215 2 089 251 412 [+]
PKPCARGO 10,5000 17:00 105.309 10.50 0.38 % 5739 10.5000 10.5700 69 105 1 107 [+]
PLAYWAY 234,0000 16:41 3.905 235.00 0.00 % 111 232.0000 234.0000 63 4 904 [+]
PLAZACNTR 1,1780 17:00 6.228 1.19 -0.84 % 44 1.2000 1.1780 1111 6 7 [+]
POINTGROUP 2,0600 09:00 0.048 2.06 -0.96 % 4300 1.9950 2.0600 576 0 0 [+]
POLENERGIA 54,3000 17:01 6.95 54.60 -1.27 % 111 54.3000 54.9000 100 7 380 [+]
POLICE 7,4600 16:45 8.658 7.40 -0.53 % 20 7.3200 7.4600 874 9 63 [+]
POLIMEXMS 7,0500 17:02 385.311 7.17 -1.47 % 19013 7.0500 7.0750 108 385 2 742 [+]
POLTREG 22,8000 14:12 1.453 22.30 1.79 % 58 22.2000 22.7000 210 1 32 [+]
POLWAX 0,9700 15:58 17.484 0.97 0.00 % 165 0.9540 0.9700 5322 17 17 [+]
PRAGMAINK 3,7000 11:57 0.023 3.70 0.00 % 200 3.5200 3.7000 1220 0 0 [+]
PROCHEM 22,3000 15:26 2.391 22.50 -0.89 % 539 21.3000 21.6000 348 2 52 [+]
PROJPRZEM 22,2000 17:00 0.01 22.00 0.91 % 84 21.6000 22.2000 336 0 0 [+]
PROTEKTOR 0,9880 16:39 89.011 0.97 1.86 % 20 0.9740 0.9880 1482 89 87 [+]
PTWP 139,0000 10:01 0.008 136.50 1.83 % 40 136.0000 140.5000 65 0 1 [+]
PULAWY 46,5000 16:45 1.537 46.10 0.22 % 14 46.1000 46.5000 27 2 70 [+]
PZU 76,4200 17:03 15756.756 75.90 1.25 % 308 76.4200 76.4400 1550 15 757 1 203 764 [+]
QNATECHNO 36,3000 16:49 1.254 36.70 -1.89 % 244 35.5000 36.9000 38 1 46 [+]
QUERCUS 13,4800 17:00 12.719 13.50 0.60 % 7 13.4400 13.4800 189 13 171 [+]
RAFAMET 44,9500 16:35 0.263 45.60 -0.33 % 1 44.9500 45.0000 174 0 12 [+]
RAINBOW 141,5000 17:00 9.694 143.50 -0.42 % 587 141.5000 141.9000 70 10 1 376 [+]
RANKPROGR 4,7050 17:00 4.546 4.74 -0.63 % 321 4.6050 4.7050 470 5 21 [+]
RAWLPLUG 16,5000 17:00 0.519 16.00 0.00 % 658 16.4500 16.5000 20 1 8 [+]
RELPOL 5,7000 17:00 4.96 5.76 -2.06 % 398 5.6000 5.7000 46 5 28 [+]
REMAK 10,0500 09:00 0.007 10.05 0.00 % 230 9.9000 10.0500 285 0 0 [+]
RENDER 69,0000 15:49 0.185 70.00 -0.86 % 55 69.0000 71.8000 2 0 13 [+]
ROPCZYCE 24,1000 16:13 0.642 24.00 0.42 % 228 24.0000 24.1000 40 1 15 [+]
RYVU 17,0400 17:00 18.452 17.30 -1.84 % 1251 17.0200 17.0400 1484 18 316 [+]
SANOK 20,3000 17:02 5.581 21.00 -2.87 % 1072 20.3000 20.6000 12 6 115 [+]
SANTANDER 55,8600 17:00 1.425 55.97 1.62 % 43 55.2000 55.9700 96 1 79 [+]
SANWIL 1,8500 13:49 0.494 1.85 -1.07 % 25 1.8300 1.8500 556 0 1 [+]
SCANWAY 284,0000 17:03 9.387 269.00 5.58 % 97 284.0000 286.0000 14 9 2 627 [+]
SCPFL 129,0000 16:48 0.74 129.60 -0.77 % 24 129.0000 129.8000 34 1 95 [+]
SECOGROUP 35,0000 17:00 1.346 34.60 0.00 % 231 34.6000 35.0000 250 1 47 [+]
SEKO 11,1000 17:00 3.989 11.20 0.00 % 1 11.1500 11.4000 1875 4 45 [+]
SELENAFM 58,4000 17:00 1.68 57.20 2.10 % 19 58.6000 58.4000 55 2 97 [+]
SELVITA 27,5000 17:01 11.636 27.35 0.18 % 910 27.0500 27.3000 53 12 316 [+]
SFINKS 0,4210 16:32 50.345 0.42 -0.71 % 5000 0.4200 0.4250 3490 50 21 [+]
SILVANO 4,8500 15:16 2.45 - 0 % 108 4.4600 4.6400 111 - 0 [+]
SIMFABRIC 1,3240 15:47 4.88 1.35 -3.92 % 1000 1.3300 1.3760 826 5 7 [+]
SKARBIEC 37,4000 17:00 1.477 36.90 -0.27 % 1 37.9000 37.4000 47 1 55 [+]
SKYLINE 1,5000 15:31 5 1.45 7.14 % 8282 1.4000 1.5000 163 5 7 [+]
SNIEZKA 84,6000 16:44 0.067 85.00 0.48 % 24 84.4000 84.6000 4 0 6 [+]
SONEL 12,9500 16:15 0.227 13.05 -0.77 % 412 12.9500 13.0500 1002 0 3 [+]
SOPHARMA 10,5000 16:31 0.221 10.10 3.96 % 130 10.1000 10.5000 409 0 2 [+]
SPYROSOFT 422,0000 15:06 0.147 419.00 1.20 % 34 417.0000 422.0000 6 0 62 [+]
STALEXP 1,7020 17:00 587.263 1.75 -2.63 % 4799 1.7020 1.7100 1859 587 1 004 [+]
STALPROD 220,0000 17:00 0.396 221.00 0.00 % 223 219.0000 221.0000 108 0 87 [+]
STALPROFI 9,8400 15:59 3.027 9.90 -0.40 % 10 9.8400 9.9200 410 3 30 [+]
STAPORKOW 4,9000 16:30 14.667 4.88 0.82 % 7319 4.9000 4.9200 10523 15 72 [+]
SUNEX 3,1500 17:00 2.79 3.15 -0.32 % 71 3.1250 3.1500 620 3 9 [+]
SYGNITY 82,6000 17:00 6.461 83.20 -1.20 % 572 82.6000 83.8000 82 6 539 [+]
SYNEKTIK 331,2000 17:00 27.13 338.80 -1.55 % 8 331.2000 332.2000 133 27 9 079 [+]
SYNTHAVERSE 2,9300 16:49 32.986 2.98 -0.85 % 1500 2.9050 2.9300 1443 33 97 [+]
TALEX 17,4000 10:38 0.223 17.40 0.00 % 129 17.4000 18.0000 562 0 4 [+]
TARCZYNSKI 121,5000 15:01 0.098 121.50 1.25 % 184 120.0000 121.5000 1004 0 12 [+]
TATRY MOUNTAIN 77,5000 13:34 0.006 - 0 % 1 74.0000 75.0000 12 - 0 [+]
TAURONPE 9,4000 17:04 6320.633 9.49 -1.12 % 1050 9.3980 9.4000 191032 6 321 59 047 [+]
TENDERHUT 5,7400 10:37 0.2 - 0 % 20 5.3400 5.7000 2 - 0 [+]
TERMOREX 0,5400 14:57 3.014 0.55 -0.92 % 3800 0.5050 0.5400 86 3 2 [+]
TESGAS 1,7100 16:41 14.414 1.71 -0.87 % 104 1.6900 1.7100 4118 14 24 [+]
TEXT 41,4800 17:00 40.533 41.54 -0.14 % 138 41.4800 41.5000 2 41 1 688 [+]
TORPOL 69,9000 17:00 13.788 70.00 0.87 % 6 69.6000 69.9000 17 14 964 [+]
TOYA 10,9400 17:00 20.186 10.88 0.74 % 7915 10.8600 10.9400 921 20 220 [+]
TRAKCJA 3,6000 17:00 138.843 3.67 -2.44 % 1 3.5950 3.6000 8344 139 502 [+]
TRANSPOL 13,0000 17:00 6.627 12.75 0.00 % 329 13.0000 13.0000 1749 7 85 [+]
TSGAMES 104,0000 17:00 11.715 104.00 0.97 % 281 104.0000 105.0000 512 12 1 225 [+]
ULMA 51,5000 09:00 0.001 51.50 0.00 % 69 50.5000 51.5000 20 0 0 [+]
ULTGAMES 13,4500 17:00 1.567 13.30 -0.37 % 65 13.4000 13.4500 400 2 21 [+]
UNIBEP 15,5400 16:49 20.419 15.28 1.70 % 1006 15.5000 15.5400 203 20 318 [+]
UNICREDIT 368,6000 15:28 0.032 365.00 2.23 % 60 26.0000 368.6000 37 0 12 [+]
UNIMOT 194,8000 17:00 9.647 192.80 0.93 % 458 194.8000 197.8000 600 10 1 897 [+]
URTESTE 43,5000 16:40 0.265 43.30 2.35 % 3 43.5000 43.6000 437 0 11 [+]
VERCOM 124,2000 17:00 10.281 127.80 -2.36 % 31 124.2000 124.6000 90 10 1 291 [+]
VIGOSYS 510,0000 17:00 4.292 508.00 0.39 % 16 510.0000 514.0000 7 4 2 192 [+]
VINDEXUS 14,9500 14:50 0.538 14.55 1.70 % 1 14.6500 14.9000 1 1 8 [+]
VIVID 0,5860 16:17 4.891 0.59 -0.51 % 40 0.5850 0.5860 28200 5 3 [+]
VOTUM 43,9000 17:00 2.185 43.40 0.92 % 53 44.7500 43.8500 47 2 95 [+]
VOXEL 148,4000 17:00 6.147 143.00 3.06 % 5 148.2000 148.4000 156 6 905 [+]
VRGSA 5,5800 17:00 260.546 5.50 2.57 % 30 5.5200 5.5800 5556 261 1 433 [+]
WARIMPEX 2,1900 17:00 13.807 2.19 0.00 % 1434 2.1400 2.2000 4226 14 30 [+]
WASKO 5,3800 17:00 27.626 5.30 1.89 % 28 5.3800 5.3800 4428 28 148 [+]
WAWEL 704,0000 16:34 0.071 708.00 -0.56 % 39 700.0000 704.0000 1 0 50 [+]
WIELTON 5,1200 17:04 37.756 5.15 -0.78 % 695 5.1200 5.1300 355 38 194 [+]
WIKANA 9,9500 14:30 1.541 10.00 -0.50 % 1729 9.9500 10.0000 23 2 15 [+]
WIRTUALNA 59,3000 17:04 13.548 60.60 -2.15 % 2 59.1000 59.3000 30 14 806 [+]
WITTCHEN 13,1300 16:48 15.32 13.01 0.92 % 1 13.0300 13.1300 400 15 200 [+]
WOODPCKR 2,7700 16:17 2.483 2.80 -6.73 % 1000 2.8000 2.8500 5 2 7 [+]
XPLUS 3,1000 12:04 6.204 3.08 1.64 % 600 3.0300 3.1000 1100 6 19 [+]
XTB 148,5000 17:02 803.954 144.50 2.88 % 9755 148.5000 148.8800 487 804 118 782 [+]
XTPL 79,0000 17:00 1.696 79.00 3.13 % 5 81.2000 79.0000 576 2 134 [+]
YANOSIK 18,0000 17:03 0.516 17.40 3.45 % 228 17.4000 18.0000 477 1 9 [+]
YARRL 5,7800 17:00 1.412 5.74 -0.34 % 30 5.6800 5.7800 99 1 8 [+]
ZABKA 31,4600 17:01 6385.534 31.50 -0.13 % 2885 31.4500 31.4600 92128 6 386 200 939 [+]
ZAMET 0,5700 15:01 31.537 0.56 0.35 % 17990 0.5640 0.5700 4041 32 18 [+]
ZEPAK 18,6200 17:00 13.365 18.88 0.54 % 96 18.6200 18.6000 69 13 253 [+]
ZREMB 8,7000 17:00 9.337 8.57 1.52 % 440 8.6800 8.7000 592 9 81 [+]
ZUE 12,2000 16:48 6.505 12.45 -0.41 % 2000 12.2000 12.3000 289 7 80 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG155090.2+0.51%17:09
WIG204139.2+0.74%17:09
WIG20 Fut4127.0+0.58%16:47
WIG20USD1111.0+0.51%17:15
mWIG4010413.8-0.22%17:09
sWIG8031399.8+0.25%17:09
 Notowania Świat
US Large Cap7658.8+0.82%21:53
Nasdaq10029378.1+0.94%21:52
Nikkei64011.3-1.93%8:45
DAX25557.2+0.77%17:32
Ropa WTI100.7-1.79%21:53
Złoto4343.8+0.63%21:53
 Notowania Waluty
EUR/PLN4.32369+0.01%21:53
CHF/PLN4.56541-0.31%21:53
USD/PLN3.72903+0.14%21:53
EUR/USD1.15947-0.13%21:53
GBP/USD1.35244+0.10%21:53
USD/JPY153.724-0.44%21:53
Forum
» Kolejkowo (KLK) [1][KFL]
» 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]
Wzrosty Spadki Staty
PGFGROUP 1.13 26.74%
CAPITAL 8.35 26.52%
ONESANO 0.84 9.35%
DADELO 99.80 7.43%
SKYLINE 1.50 7.14%
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