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 2,4000 17:00 0.165 2.40 -0.83 % 19 2.3700 2.4000 1070 0 0 [+]
11B 135,0000 17:00 5.073 135.00 0.00 % 10 134.6000 135.0000 137 5 686 [+]
3RGAMES 0,7000 17:03 90.239 0.76 -5.66 % 100 0.6980 0.7000 34329 90 65 [+]
4MASS 5,4300 17:00 80.469 5.39 1.50 % 3000 5.3500 5.4300 19 80 433 [+]
ABPL 138,4000 17:00 5.463 139.60 -0.86 % 49 138.4000 134.8000 2 5 765 [+]
ACAUTOGAZ 19,2500 15:09 1.032 19.20 -0.26 % 108 19.2000 19.4000 50 1 20 [+]
ACTION 45,0000 17:00 9.743 45.55 -0.66 % 1 44.9500 45.0000 97 10 440 [+]
ADIUVO 0,4670 16:33 16.782 0.46 2.64 % 1000 0.4300 0.4670 3852 17 8 [+]
AGORA 8,6400 17:00 8.627 8.72 -0.92 % 51 8.6400 8.7400 3000 9 75 [+]
AGROTON 4,7600 16:48 0.768 4.84 -1.55 % 860 4.7600 4.8350 20 1 4 [+]
AIGAMES 0,7480 16:38 0.037 0.75 0.00 % 2170 0.7240 0.7480 223 0 0 [+]
AILLERON 15,1600 16:43 2.892 15.02 0.93 % 64 15.0600 15.1600 31 3 43 [+]
AIRWAY 0,2680 17:02 220.045 0.27 -0.56 % 200 0.2650 0.2680 11139 220 58 [+]
ALIOR 134,7500 17:00 217.986 136.00 -0.44 % 150 134.9500 135.0000 363 218 29 369 [+]
ALLEGRO 46,2050 17:04 2772.58 46.07 0.29 % 50 46.2000 46.2050 15315 2 773 128 345 [+]
ALTA 1,8650 16:33 49.173 1.72 7.18 % 4238 1.7700 1.8650 274 49 89 [+]
ALTUSTFI 3,5200 16:07 0.48 3.52 3.53 % 653 3.4900 3.5200 284 0 2 [+]
AMBRA 18,5000 17:00 5.454 18.30 0.22 % 7 18.4600 18.5000 95 5 101 [+]
AMICA 49,4000 17:00 18.372 49.15 0.51 % 6 51.8000 49.3500 78 18 904 [+]
AMREST 10,9600 17:00 38.613 10.96 1.29 % 20 10.8400 10.9600 6082 39 422 [+]
ANSWEAR 20,3000 17:00 5.686 20.55 -0.73 % 323 20.0500 20.3000 875 6 115 [+]
APATOR 27,6000 17:00 13.601 26.70 2.99 % 25 27.3500 27.8000 187 14 369 [+]
APLISENS 20,3000 15:56 0.37 20.50 -0.98 % 177 20.0000 20.3000 49 0 8 [+]
APSENERGY 5,8200 16:47 16.373 5.86 0.34 % 1854 5.7400 5.8000 875 16 94 [+]
ARCHICOM 52,0000 16:33 0.258 52.60 -0.76 % 7 52.0000 52.6000 1278 0 14 [+]
ARCTIC 6,8400 17:00 38.994 6.86 -0.15 % 20 6.9500 6.8400 713 39 265 [+]
ARLEN 23,2000 16:48 3.042 23.00 0.00 % 68 23.0500 23.2000 658 3 70 [+]
ARTIFEX 20,8000 17:00 16.762 20.60 0.24 % 1 20.6000 20.8000 22 17 342 [+]
ASBIS 119,9000 17:03 506.419 114.60 6.01 % 483 119.9000 120.0000 1707 506 59 718 [+]
ASMGROUP 0,2070 17:00 288.478 0.21 3.50 % 1550 0.2030 0.2070 6441 288 59 [+]
ASSECOBS 89,0000 17:00 3.388 87.00 2.77 % 167 87.6000 88.8000 76 3 299 [+]
ASSECOPOL 217,6000 17:00 138.014 212.10 2.50 % 184 217.0000 217.6000 465 138 29 852 [+]
ASSECOSEE 75,9000 17:00 2.743 74.40 2.99 % 87 75.2000 75.4000 23 3 205 [+]
ASTARTA 44,0500 16:49 4.853 43.85 0.34 % 77 44.0500 44.1000 200 5 212 [+]
ATAL 57,0000 17:00 6.963 57.40 0.00 % 51 56.9000 57.0000 41 7 397 [+]
ATENDE 3,8600 17:00 26.539 3.95 -1.53 % 375 3.8600 3.9000 7725 27 104 [+]
ATLANTAPL 19,9000 15:59 0.166 19.80 0.51 % 60 19.8500 19.9000 1558 0 3 [+]
ATMGRUPA 3,6600 17:00 111.463 3.68 0.00 % 3439 3.6600 3.6700 802 111 410 [+]
ATREM 62,5000 16:48 17.359 63.40 1.13 % 873 61.6000 62.5000 18 17 1 075 [+]
AUTOPARTN 29,9500 17:00 110.568 29.55 1.70 % 500 29.9500 30.0000 9503 111 3 289 [+]
BBIDEVNFI 5,3000 15:48 2.501 5.32 -1.85 % 244 5.2800 5.4000 770 3 13 [+]
BENEFIT 5 540,0000 17:00 3.608 5,440.00 2.31 % 6 5535.0000 5540.0000 14 4 19 840 [+]
BEST 33,5000 17:00 0.781 33.40 0.30 % 100 33.2000 33.5000 10 1 26 [+]
BETACOM 5,1800 13:21 0.137 5.18 0.00 % 2000 5.0200 5.2000 12753 0 1 [+]
BIGCHEESE 4,7900 17:00 6.831 4.60 4.13 % 18 4.8000 4.7900 1667 7 33 [+]
BIOCELTIX 80,6000 17:00 6.898 80.80 -0.12 % 20 80.4000 80.6000 76 7 555 [+]
BIOMAXIMA 10,0800 17:00 2.608 9.93 1.72 % 270 9.9200 10.0800 193 3 26 [+]
BIOTON 3,8500 17:00 48.324 3.88 0.52 % 242 3.8500 3.8700 4461 48 186 [+]
BLOOBER 24,0000 17:00 10.489 23.75 1.05 % 1 24.0000 24.0000 2332 10 251 [+]
BNPPL 152,0000 17:00 6.252 154.00 -1.04 % 5374 152.0000 152.6000 20 6 954 [+]
BOGDANKA 21,5000 17:00 35.722 21.80 -0.92 % 1364 21.5000 21.7000 1139 36 771 [+]
BOOMBIT 5,6000 13:27 0.833 5.76 0.00 % 10 5.5600 5.6400 100 1 5 [+]
BORYSZEW 5,0200 17:00 66.778 5.03 0.70 % 823 4.9850 5.0200 255 67 333 [+]
BOS 10,2600 17:00 24.023 10.40 -0.77 % 2560 10.2600 10.2600 551 24 249 [+]
BOWIM 8,4600 16:48 18.196 8.36 1.20 % 2719 8.4000 8.4600 90 18 152 [+]
BUDIMEX 730,4000 17:01 25.685 740.00 -1.03 % 73 730.0000 734.0000 2 26 18 769 [+]
BUMECH 17,1200 17:00 74.809 17.77 -2.17 % 574 17.1200 17.1300 10 75 1 298 [+]
CAPITAL 2,3600 17:00 471.67 2.56 -7.09 % 8053 2.3600 2.3800 3666 472 1 156 [+]
CAPITEA 0,4310 17:00 437.329 0.44 -2.71 % 20801 0.4310 0.4350 28600 437 191 [+]
CAPTORTX 70,0000 17:00 8.291 69.90 0.00 % 93 72.0000 69.7000 282 8 580 [+]
CASPAR 6,6000 15:58 1.593 6.35 6.45 % 2320 6.4000 6.6000 57 2 10 [+]
CAVATINA 13,0000 14:04 0.268 12.90 0.78 % 9 13.0000 13.1500 158 0 3 [+]
CDPROJEKT 256,1000 17:04 320.086 248.00 3.06 % 680 256.1000 256.2000 319 320 81 746 [+]
CDRL 12,7000 15:55 1.107 12.70 0.00 % 143 12.4000 12.7000 893 1 14 [+]
CELTIC 1,2350 16:49 5.245 1.20 3.78 % 38 1.2350 1.2400 1781 5 6 [+]
CEZ 239,4000 12:51 0.049 238.00 -1.32 % 1 236.6000 242.0000 49 0 12 [+]
CIGAMES 2,5800 17:00 245.485 2.58 0.19 % 2880 2.5600 2.5800 316 245 631 [+]
CLNPHARMA 20,4500 17:04 7.372 20.75 -0.73 % 250 20.4000 20.4500 233 7 151 [+]
CLOUD 99,8000 16:45 0.912 98.40 1.42 % 51 99.0000 99.8000 18 1 90 [+]
COALENERG 1,8780 17:00 54.322 1.88 0.97 % 1000 1.8510 1.8780 912 54 102 [+]
COGNOR 6,4400 17:03 364.649 6.40 0.39 % 1333 6.4200 6.4450 6048 365 2 319 [+]
COLUMBUS 2,3950 16:48 8.422 2.40 0.21 % 545 2.3900 2.3950 1650 8 20 [+]
COMP 99,2000 17:00 47.866 102.00 -2.75 % 50 99.1000 99.2000 71 48 4 751 [+]
COMPERIA 6,0000 15:23 2.488 5.80 3.45 % 200 5.5000 6.0000 1400 2 14 [+]
COMPREMUM 1,3400 17:04 217.251 1.27 5.93 % 59 1.3200 1.3450 2000 217 286 [+]
CORMAY 0,5280 17:00 18.719 0.53 -0.75 % 31 0.5400 0.5280 545 19 10 [+]
CREEPYJAR 540,0000 17:00 0.85 546.00 -0.74 % 75 536.0000 540.0000 30 1 460 [+]
CREOTECH 742,0000 17:04 15.299 750.00 0.00 % 2 742.0000 744.0000 1 15 11 488 [+]
CYBERFLKS 198,8000 17:00 10.618 198.90 0.10 % 2 198.1000 198.8000 1 11 2 116 [+]
CYFRPLSAT 17,0000 17:00 230.747 16.90 0.62 % 60 16.9950 17.0000 25839 231 3 912 [+]
DADELO 84,0000 16:45 2.866 83.80 0.24 % 1 83.7000 83.9000 500 3 240 [+]
DATAWALK 138,0000 17:00 6.484 133.80 3.45 % 43 136.4000 138.0000 39 6 888 [+]
DBENERGY 9,2200 14:42 3.001 8.92 3.60 % 5 9.1000 9.2200 5 3 27 [+]
DEBICA 99,5000 17:00 1.38 99.60 -0.10 % 1 99.3000 99.5000 55 1 137 [+]
DECORA 73,5000 16:42 0.866 74.30 -0.94 % 3 73.5000 73.7000 48 1 64 [+]
DEKPOL 70,0000 17:00 1.465 69.60 0.57 % 10 69.2000 70.0000 427 1 102 [+]
DELKO 5,8900 17:00 3.324 5.85 -0.17 % 7 5.8400 5.8900 92 3 19 [+]
DEVELIA 10,4800 17:00 140.463 10.58 -0.19 % 202 10.4200 10.4800 177 140 1 473 [+]
DGA 22,2000 17:00 0.296 22.20 0.00 % 100 21.6000 22.2000 266 0 6 [+]
DIAG 169,2000 17:02 23.961 165.10 3.11 % 3 169.1000 169.2000 60 24 4 025 [+]
DIGITANET 311,0000 17:00 11.83 314.20 -0.32 % 19 310.0000 311.0000 99 12 3 723 [+]
DINOPL 32,4400 17:03 2503.354 32.14 1.28 % 51109 32.4400 32.4500 116 2 503 81 056 [+]
DMGROUP 2,3600 15:43 0.468 2.36 0.00 % 773 2.3300 2.3600 1393 0 1 [+]
DOMDEV 250,0000 17:00 6.306 251.50 0.20 % 127 250.0000 252.5000 15 6 1 580 [+]
DRAGOENT 24,8000 15:57 1.593 22.70 8.30 % 100 23.2000 24.8000 18 2 38 [+]
ECHO 5,0400 17:00 20.41 5.04 0.40 % 10 5.0300 5.0600 145 20 103 [+]
EDINVEST 8,3800 16:38 0.211 8.40 -0.24 % 1004 8.2800 8.3400 10 0 2 [+]
ELEKTROTI 67,2000 17:04 45.902 66.80 1.36 % 20 66.9500 67.2000 142 46 3 100 [+]
ELKOP 1,8300 17:00 5.146 1.96 -3.94 % 1368 1.8300 1.9250 2 5 10 [+]
ENEA 20,1800 17:00 123.852 20.62 -1.18 % 57 20.1000 20.1800 10 124 2 498 [+]
ENELMED 19,4000 15:57 0.156 19.90 -2.02 % 2 19.5000 20.2000 809 0 3 [+]
ENERGA 19,2200 17:02 4.749 19.36 -0.72 % 702 19.2000 19.2200 496 5 91 [+]
ENERGOINS 1,8550 17:00 12.571 1.87 -2.37 % 50 1.8550 1.8850 1750 13 23 [+]
ENTER 55,8000 17:00 45.414 54.10 3.33 % 10 56.4000 54.3000 14 45 2 529 [+]
EQUNICO 1,5650 17:00 35.038 1.56 2.96 % 200 1.5700 1.5650 3399 35 54 [+]
ERBUD 22,1500 16:46 12.457 22.60 -1.56 % 22 22.2000 22.2500 561 12 276 [+]
ERG 44,0000 12:02 0.005 44.00 0.00 % 241 42.0000 44.0000 482 0 0 [+]
ESOTIQ 35,2000 17:00 4.989 35.10 0.57 % 600 35.0000 35.2000 128 5 175 [+]
ESTAR 1,4000 13:50 0.02 1.40 0.00 % 86 1.9000 130.0000 5 0 0 [+]
EUROCASH 4,9000 17:00 132.466 4.87 0.62 % 5047 4.9000 4.9280 400 132 649 [+]
EUROHOLD 4,8200 11:23 1.15 4.80 0.00 % 1 4.6000 4.8600 200 0 0 [+]
EUROTEL 32,0000 17:00 4.579 32.75 -2.29 % 1 31.9500 32.0000 109 5 146 [+]
FABRITY 26,1000 17:00 1.804 26.20 -0.38 % 111 25.8000 26.1000 247 2 47 [+]
FASING 14,6000 09:00 0.088 14.60 0.00 % 200 14.0000 14.6000 102 0 1 [+]
FEERUM 16,0500 15:49 1.161 16.40 0.00 % 250 16.0000 16.5500 159 1 19 [+]
FERRO 34,0000 17:00 15.339 34.00 -0.29 % 589 33.8000 34.0000 6488 15 521 [+]
FON 1,7250 09:00 0.004 1.73 -2.54 % 7043 1.7250 1.7700 476 0 0 [+]
FORTE 16,5000 17:00 5.102 16.45 0.61 % 374 16.5500 16.4500 200 5 83 [+]
GAMEOPS 11,6000 17:00 2.123 11.55 2.20 % 369 11.6000 11.6500 58 2 24 [+]
GAMFACTOR 4,3800 16:24 9.896 4.45 -1.90 % 400 4.3900 4.4900 1200 10 44 [+]
GENOMTEC 4,0900 16:36 29.976 4.14 -1.09 % 547 4.0000 4.0900 2652 30 121 [+]
GETIN 0,3550 17:00 185.764 0.36 -1.11 % 305 0.3550 0.3570 26518 186 66 [+]
GPW 106,5000 17:00 92.829 103.90 2.50 % 7 106.5000 106.6000 12 93 9 813 [+]
GREENX 2,4540 17:03 198.543 2.41 1.91 % 688 2.4480 2.4540 18748 199 483 [+]
GRODNO 18,3500 17:04 35.996 18.15 1.94 % 247 18.2500 18.3500 596 36 666 [+]
GRUPAAZOTY 20,4000 17:04 311.849 20.58 -0.78 % 216 20.3800 20.4000 4745 312 6 407 [+]
GRUPRACUJ 54,4000 17:00 23.123 53.00 2.64 % 230 53.6000 54.4000 68 23 1 241 [+]
GTC 2,3200 11:37 0.554 2.30 0.87 % 2 2.2900 2.3200 618 1 1 [+]
HANDLOWY 122,6000 17:00 17.429 122.60 0.00 % 100 122.4000 122.6000 211 17 2 133 [+]
HARPER 5,0200 17:00 1.585 5.10 -1.18 % 8181 5.0200 4.9200 1556 2 8 [+]
HELIO 53,4000 17:00 3.77 55.60 -3.96 % 850 53.4000 53.2000 149 4 204 [+]
HERCULES 1,3900 17:00 4.535 1.40 -0.36 % 23 1.4000 1.3900 700 5 6 [+]
HUUUGE 22,0000 17:00 4.584 22.30 -0.23 % 1012 22.0000 22.2000 550 5 101 [+]
HYDROTOR 9,6000 16:40 4.996 9.72 -1.03 % 711 9.4800 9.6000 399 5 48 [+]
IBSM 50,6000 09:09 0.046 51.00 -0.39 % 3 49.4000 50.8000 150 0 2 [+]
IDMSAPL 0,4700 09:00 0.521 0.47 0.00 % 2163 0.4700 0.4980 3920 0 0 [+]
IFIRMA 24,8500 17:00 0.908 24.60 1.02 % 99 24.8500 24.8500 96 1 22 [+]
IFSA 0,1160 16:19 31.45 0.12 3.57 % 11100 0.1140 0.1170 14875 31 4 [+]
IMCOMPANY 32,3000 17:00 1.25 32.80 0.47 % 300 32.3000 32.2500 235 1 41 [+]
IMMOBILE 4,9100 16:45 6.46 4.94 0.00 % 172 4.9100 4.9300 1611 6 32 [+]
IMPERA 1,6100 15:32 0.001 1.61 0.00 % 953 1.6100 1.6900 3206 0 0 [+]
IMS 2,5600 15:44 2.951 2.57 -2.29 % 689 2.5650 2.5950 43 3 8 [+]
INC SA 1,6100 15:45 21.127 1.69 -4.73 % 350 1.6150 1.6950 2000 21 35 [+]
INGBSK 445,0000 17:03 16.842 454.80 -2.58 % 50 444.0000 445.0000 253 17 7 503 [+]
INPRO 7,5000 16:10 0.039 7.50 1.35 % 1265 7.4000 7.5000 1734 0 0 [+]
INSTALKRK 39,4000 16:22 3.417 39.50 -0.25 % 4 39.2000 39.3000 2 3 133 [+]
INTERBUD 1,5100 17:00 0.198 1.43 1.34 % 5100 1.4450 1.5100 177 0 0 [+]
INTERCARS 975,0000 17:00 3.654 969.00 1.56 % 117 975.0000 977.0000 31 4 3 552 [+]
INTERSPPL 0,3370 16:42 95.87 0.32 7.67 % 1000 0.3200 0.3370 14933 96 31 [+]
INTROL 7,7800 16:48 10.507 7.80 1.04 % 41 7.7000 7.7800 179 11 82 [+]
IPOPEMA 8,9200 17:00 56.419 8.40 6.19 % 705 8.9200 8.8800 197 56 486 [+]
IZOLACJA 3,9200 09:13 0.252 3.96 2.62 % 289 3.8200 3.9200 5077 0 1 [+]
IZOSTAL 2,9700 16:32 9.917 3.00 -1.00 % 1500 2.9800 3.0100 200 10 30 [+]
JRHOLDING 3,9900 15:56 2.521 3.91 -0.25 % 215 3.8700 3.9900 1083 3 10 [+]
JSW 26,1500 17:00 153.11 26.32 0.00 % 5 26.1400 26.1500 1038 153 4 001 [+]
JWWINVEST 3,1000 15:58 0.331 3.09 2.31 % 850 3.0400 3.1000 1234 0 1 [+]
KCI 0,9080 15:36 16.562 0.91 -1.73 % 16 0.9080 0.9200 4950 17 15 [+]
KERNEL 19,5000 17:04 17.333 19.56 2.52 % 594 19.5000 19.5400 100 17 338 [+]
KETY 1 273,0000 17:00 24.65 1,299.00 -1.62 % 441 1273.0000 1286.0000 18 25 31 698 [+]
KGHM 352,9500 17:03 731.732 354.50 0.60 % 6369 352.7000 352.9500 1182 732 258 774 [+]
KGL 10,6000 14:28 5.887 10.30 2.91 % 250 10.3000 10.6000 7 6 64 [+]
KINOPOL 19,6500 17:00 18.038 19.50 0.26 % 504 19.5500 19.7000 111 18 354 [+]
KOGENERA 68,9000 17:00 4.18 70.00 -1.57 % 70 68.9000 69.4000 422 4 290 [+]
KOMPAP 22,0000 15:39 0.364 22.00 0.00 % 3 21.6000 22.0000 346 0 0 [+]
KOMPUTRON 5,8200 17:00 5.759 5.78 -0.34 % 168 5.8500 5.8200 678 6 33 [+]
KPPD 21,8000 09:00 0.092 21.80 0.00 % 370 20.4000 21.4000 360 0 2 [+]
KRAKCHEM 0,5660 17:02 2425.137 0.54 5.60 % 40 0.5640 0.5660 2960 2 425 1 434 [+]
KRKA 1 122,0000 16:49 0.09 1,136.00 0.00 % 22 1118.0000 1122.0000 8 0 101 [+]
KRUK 430,4000 17:01 17.309 434.00 -0.28 % 4 430.4000 430.5000 16 17 7 458 [+]
KRVITAMIN 13,1500 17:00 0.688 12.80 0.00 % 16 12.8000 13.1000 150 0 0 [+]
KSGAGRO 3,5350 17:00 7.291 3.40 4.28 % 100 3.3350 3.5350 202 7 25 [+]
LARQ 2,7500 16:25 3.904 2.82 -0.36 % 4780 2.7500 2.7900 6000 4 11 [+]
LENA 2,1700 15:48 1.543 2.18 0.93 % 898 2.1600 2.1700 960 2 3 [+]
LENTEX 6,8600 17:00 12.717 6.92 -2.56 % 2520 6.8400 6.9400 347 13 88 [+]
LESS 0,2470 13:27 0.295 0.25 0.00 % 200 0.2380 0.2400 4 0 0 [+]
LIBET 1,2600 13:59 2.823 1.27 0.80 % 521 1.2200 1.2250 1 3 3 [+]
LOKUM 23,1000 15:40 0.083 23.20 0.00 % 22 22.7000 23.1000 35 0 2 [+]
LPP 22 220,0000 17:03 4.533 21,960.00 1.18 % 52 22220.0000 22300.0000 1 5 101 449 [+]
LSISOFT 57,0000 16:48 0.31 57.20 -0.35 % 1 56.2000 57.0000 38 0 18 [+]
LUBAWA 11,7400 17:00 335.536 11.64 1.38 % 1160 11.7400 11.7500 1004 336 3 948 [+]
MABION 7,4500 17:00 11.071 7.51 -0.67 % 6060 7.4500 7.4400 171 11 82 [+]
MAKARONPL 25,2000 16:49 3.844 25.30 -0.40 % 1 25.0500 25.2000 285 4 96 [+]
MANGATA 63,0000 16:42 0.454 63.00 1.29 % 1 62.6000 63.0000 101 0 28 [+]
MARVIPOL 8,4800 16:16 2.932 8.50 -0.24 % 9 8.4200 8.4800 44 3 25 [+]
MAXCOM 5,8800 15:04 0.398 5.86 0.00 % 40 5.6200 5.8800 320 0 2 [+]
MBANK 1 415,0000 17:03 17.121 1,436.50 -1.50 % 10 1415.0000 1415.5000 78 17 24 352 [+]
MBWS 12,0000 09:04 0.002 12.00 0.84 % 1000 7.0000 12.0000 10 0 0 [+]
MCI 28,7000 16:33 1.404 28.50 1.06 % 73 28.4000 28.7000 1274 1 40 [+]
MDIENERGIA 2,2000 16:45 198.071 2.12 5.26 % 2000 2.1600 2.2000 6724 198 432 [+]
MEDICALG 27,4500 17:00 16.104 27.50 -0.36 % 56 27.4500 27.4000 10 16 438 [+]
MEDINICE 80,8000 17:01 16.997 80.80 0.50 % 128 80.0000 80.8000 280 17 1 381 [+]
MENNICA 42,0000 16:48 3.818 42.60 -0.94 % 1 42.0000 42.3000 577 4 161 [+]
MERCATOR 53,3000 17:00 5.871 53.00 0.57 % 113 53.0000 53.3000 41 6 312 [+]
MERCOR 15,3500 16:30 0.389 15.25 0.33 % 130 15.3000 15.4000 179 0 6 [+]
MEXPOLSKA 3,4200 15:24 1.025 3.45 0.00 % 2357 3.4200 3.4500 1284 1 4 [+]
MFO 30,0000 16:37 0.66 29.70 1.01 % 75 29.9000 30.0000 2 1 20 [+]
MILKILAND 1,5960 15:30 11.089 1.58 0.76 % 1000 1.5700 1.5960 1627 11 17 [+]
MILLENNIUM 20,5800 17:00 586.986 20.80 -1.06 % 4231 20.5800 20.7000 2724 587 12 102 [+]
MIRACULUM 0,5700 17:00 6.41 0.55 -0.70 % 1382 0.5520 0.5700 1790 6 4 [+]
MIRBUD 12,2000 17:02 141.598 12.19 0.16 % 9 12.1700 12.2000 1885 142 1 715 [+]
MLPGROUP 109,0000 15:29 0.114 105.00 3.81 % 200 106.0000 109.0000 120 0 12 [+]
MLSYSTEM 14,5000 17:02 5.184 14.56 -0.41 % 93 14.5000 14.6200 2 5 76 [+]
MOBRUK 381,0000 17:00 3.789 379.00 0.26 % 7 381.0000 382.5000 14 4 1 440 [+]
MODIVO 91,5000 17:03 1279.426 92.40 -7.78 % 5501 91.5000 91.5200 88 1 279 118 063 [+]
MOL 55,0000 17:00 3.815 56.00 0.09 % 965 55.0000 55.1000 22 4 211 [+]
MOLECURE 6,0500 17:00 40.173 6.05 0.00 % 50 5.9300 6.0500 927 40 241 [+]
MONNARI 5,4800 17:00 2.335 5.44 0.74 % 250 5.3800 5.4800 776 2 13 [+]
MOSTALPLC 12,6500 11:06 0.113 12.65 0.00 % 30 12.7000 12.9500 100 0 1 [+]
MOSTALWAR 3,2500 17:00 3.486 3.25 0.62 % 5542 3.2300 3.2500 193 3 11 [+]
MOSTALZAB 6,5900 17:00 51.298 6.48 2.65 % 2183 6.5500 6.5900 2093 51 335 [+]
MOVIEGAMES 6,6000 17:00 6.281 6.68 -2.65 % 138 6.6000 6.6000 455 6 41 [+]
MURAPOL 38,4000 17:00 42.639 38.90 -1.29 % 287 38.4000 38.7500 20 43 1 659 [+]
MUZA 8,9000 16:21 0.905 8.75 2.30 % 50 8.7000 8.9000 929 1 8 [+]
MWTRADE 2,3600 17:00 5.14 2.44 -5.60 % 286 2.3400 2.3600 5 5 12 [+]
NANOGROUP 2,4400 16:43 25.233 2.45 -0.20 % 100 2.4000 2.4400 64 25 61 [+]
NEUCA 786,0000 17:00 1.035 798.00 -1.50 % 1 797.0000 767.0000 7 1 820 [+]
NEWAG 96,1000 17:00 7.295 96.50 0.00 % 261 96.1000 96.4000 30 7 703 [+]
NEXITY 0,7600 16:49 26.928 0.77 -0.65 % 200 0.7400 0.7650 200 27 20 [+]
NOCTILUCA 93,8000 17:00 2.511 95.50 -0.74 % 1 93.8000 93.8000 20 3 235 [+]
NOVAVISGR 0,6880 17:00 24.148 0.69 0.15 % 4 0.7000 0.6880 1902 24 16 [+]
NOVITA 96,6000 15:44 0.198 98.20 -1.83 % 75 96.6000 98.4000 86 0 19 [+]
NTCAPITAL 0,6280 17:00 62.177 0.60 3.97 % 1125 0.6200 0.6280 713 62 39 [+]
NTTSYSTEM 15,8500 17:01 4.016 15.60 1.60 % 1000 15.7000 15.8500 3334 4 63 [+]
ODLEWNIE 20,5000 17:00 11.058 20.40 0.00 % 372 20.3000 20.5000 995 11 226 [+]
ONDE 9,3500 17:00 12.247 9.21 0.86 % 5 9.2100 9.3500 399 12 114 [+]
ONEMORE 2,2700 17:00 75.993 2.10 2.25 % 1600 2.2300 2.2700 1036 76 169 [+]
ONESANO 0,5900 09:00 0.1 0.59 1.37 % 3528 0.5660 0.5800 441 0 0 [+]
OPONEOPL 102,0000 17:00 3.863 101.60 -0.39 % 40 102.0000 102.2000 579 4 394 [+]
OPTEAM 6,1500 16:27 1.221 6.10 -2.38 % 9 6.0500 6.1500 600 1 7 [+]
ORANGEPL 15,3800 17:00 920.887 15.55 -0.36 % 656 15.3750 15.4750 135 921 14 182 [+]
ORCOGROUP 3,3200 10:42 2.379 3.36 -7.78 % 5000 3.3400 3.5800 436 2 8 [+]
OTLOG 16,3000 17:01 5.741 16.26 0.62 % 141 16.3000 16.3800 4 6 93 [+]
OTMUCHOW 4,8500 16:30 5.497 4.90 -0.82 % 10 4.7600 4.8800 500 5 27 [+]
PANOVA 17,8500 15:56 0.115 17.85 0.56 % 1 17.8000 17.8500 85 0 2 [+]
PASSUS 121,0000 17:00 1.513 121.80 0.00 % 78 121.0000 121.8000 91 2 184 [+]
PATENTUS 2,6100 17:00 9.458 2.53 3.16 % 50 2.6100 2.6100 440 9 24 [+]
PCCEXOL 2,0400 17:00 15.914 2.05 -0.97 % 5036 2.0400 2.0500 8854 16 33 [+]
PCCROKITA 66,9000 16:48 2.427 66.40 0.75 % 6 66.9000 67.0000 211 2 162 [+]
PCFGROUP 3,9700 17:00 96.962 3.70 6.72 % 1000 3.9300 3.9700 780 97 379 [+]
PEKABEX 9,0000 17:00 15.656 8.95 0.45 % 88 9.0000 9.0000 824 16 140 [+]
PEKAO 252,9000 17:03 238.883 256.00 -1.56 % 628 252.9000 253.2000 278 239 60 702 [+]
PEPCO 46,6700 17:02 1035.879 46.65 0.02 % 614 46.6600 46.6800 1280 1 036 48 372 [+]
PEPEES 0,7740 14:07 9.805 0.77 1.04 % 912 0.7520 0.7740 2000 10 8 [+]
PGE 10,7500 17:04 2400.936 10.81 -0.46 % 13878 10.7450 10.7500 9891 2 401 25 540 [+]
PGFGROUP 0,4705 17:00 11.186 0.46 3.98 % 4428 0.4500 0.4705 3786 11 5 [+]
PHARMENA 3,0600 14:47 1.856 3.06 -1.29 % 2 3.0400 3.0600 298 2 6 [+]
PHN 9,3000 16:49 2.21 9.26 0.22 % 20 9.2600 9.3000 950 2 21 [+]
PHOTON 1,1350 16:41 11.616 1.16 -2.16 % 141 1.1350 1.1400 145 12 13 [+]
PKNORLEN 149,0600 17:04 1608.667 154.22 -2.38 % 1745 149.0600 149.1200 676 1 609 240 363 [+]
PKOBP 109,0000 17:03 1482.288 109.70 -0.60 % 827 109.0000 109.0200 1180 1 482 161 824 [+]
PKPCARGO 10,4500 17:00 117.113 10.48 0.67 % 89 10.7700 10.0700 85 117 1 219 [+]
PLAYWAY 248,0000 17:00 2.486 249.50 -1.00 % 20 248.5000 248.0000 59 2 616 [+]
PLAZACNTR 1,2600 17:00 9.772 1.23 1.61 % 501 1.2400 1.2460 337 10 12 [+]
POINTGROUP 1,9900 09:09 0.023 2.02 -1.97 % 730 1.9600 2.0200 3798 0 0 [+]
POLENERGIA 63,7000 17:00 1.901 63.70 0.00 % 24 63.6000 63.7000 159 2 121 [+]
POLICE 7,3800 16:41 1.298 7.40 -0.27 % 132 7.3000 7.3800 781 1 9 [+]
POLIMEXMS 7,4150 17:03 2350.588 6.98 8.17 % 500 7.4050 7.4200 995 2 351 17 190 [+]
POLTREG 25,8000 16:30 2.22 26.00 -0.77 % 66 25.5000 25.8000 133 2 57 [+]
POLWAX 1,0050 17:00 2.761 1.01 0.50 % 4646 0.9920 1.0050 10669 3 3 [+]
PRAGMAINK 3,7000 17:00 3.46 3.60 0.00 % 400 3.5800 3.7000 391 3 12 [+]
PROCHEM 21,9000 15:41 0.355 22.10 1.39 % 51 21.2000 21.9000 73 0 8 [+]
PROJPRZEM 21,0000 16:36 1.495 20.70 0.96 % 481 20.9000 21.0000 217 1 31 [+]
PROTEKTOR 1,1240 17:00 37.816 1.12 -0.18 % 198 1.1180 1.1240 1989 38 43 [+]
PTWP 139,5000 16:36 0.048 140.00 0.36 % 60 139.0000 140.0000 10 0 7 [+]
PULAWY 46,9000 16:49 0.113 47.20 1.08 % 1 46.9000 47.0000 5 0 5 [+]
PURE 2,9300 17:02 1335.614 2.64 13.57 % 150 2.9300 2.9600 315 1 336 3 842 [+]
PZU 73,0600 17:03 714.739 73.40 -0.22 % 3645 73.0600 73.0800 665 715 52 386 [+]
QNATECHNO 37,5000 16:28 0.968 37.50 0.54 % 4 36.3000 37.5000 881 1 36 [+]
QUERCUS 13,6800 17:00 5.369 13.88 -0.29 % 817 13.6400 13.6800 1130 5 74 [+]
RAFAMET 50,0000 16:48 0.453 50.00 0.00 % 20 49.2000 50.0000 47 0 23 [+]
RAINBOW 146,7000 17:00 16.179 148.00 -0.81 % 15 146.7000 146.8000 17 16 2 375 [+]
RANKPROGR 4,8500 17:00 9.142 4.95 -2.71 % 3 4.8500 4.9350 1757 9 44 [+]
RAWLPLUG 13,9500 09:00 0.002 13.95 0.00 % 64 13.8000 13.9500 1168 0 0 [+]
RELPOL 6,0000 15:39 8.459 6.00 0.00 % 390 5.9400 6.0200 3 8 51 [+]
REMAK 10,3500 09:00 0.023 10.35 1.47 % 8 10.0000 10.1500 30 0 0 [+]
RENDER 70,6000 16:41 0.364 70.20 0.57 % 34 70.0000 70.6000 122 0 26 [+]
ROPCZYCE 24,9000 16:40 0.588 25.40 -1.97 % 4 25.0000 25.4000 17 1 15 [+]
RYVU 15,5800 17:00 22.997 15.80 -2.63 % 1179 15.5800 15.6000 34 23 360 [+]
SANOK 22,3000 16:47 3.563 22.40 -0.45 % 2 22.2000 22.3000 46 4 79 [+]
SANTANDER 55,2800 16:48 0.684 56.00 -0.58 % 5 54.5000 56.0000 16 1 38 [+]
SANWIL 1,7800 16:44 19.999 1.76 -0.56 % 9342 1.7800 1.7900 619 20 36 [+]
SCANWAY 292,0000 17:00 8.806 287.00 3.55 % 31 291.0000 292.0000 266 9 2 565 [+]
SCPFL 136,0000 17:01 1.64 135.00 0.74 % 24 133.6000 136.0000 40 2 219 [+]
SECOGROUP 37,0000 15:31 0.001 37.00 0.00 % 14 36.2000 37.0000 99 0 0 [+]
SEKO 12,9500 16:29 2.786 13.35 -3.00 % 925 12.9000 12.9500 77 3 37 [+]
SELENAFM 48,0000 16:38 1.927 48.50 -0.83 % 248 47.8000 48.0000 194 2 93 [+]
SELVITA 27,5500 17:00 10.315 28.00 -1.43 % 313 27.5000 27.5500 1311 10 283 [+]
SFINKS 0,4350 15:27 1.786 0.44 -2.03 % 90 0.4340 0.4350 878 2 1 [+]
SILVANO 4,4900 17:00 0.715 4.32 0.00 % 288 4.3100 4.4900 429 0 0 [+]
SIMFABRIC 1,6900 16:43 11.472 1.67 1.20 % 4 1.6500 1.6880 1972 11 19 [+]
SKARBIEC 34,5000 15:48 4.133 33.60 1.47 % 200 34.1000 34.5000 697 4 141 [+]
SKYLINE 1,4000 09:00 0.009 1.40 0.00 % 10193 1.4000 1.5000 5362 0 0 [+]
SNIEZKA 83,8000 16:45 1.471 84.40 0.00 % 108 83.8000 85.0000 67 1 124 [+]
SONEL 13,7000 16:44 0.404 13.50 1.48 % 376 13.3500 13.7000 667 0 5 [+]
SOPHARMA 7,2200 09:29 0.03 7.24 0.28 % 69 7.2200 7.6800 88 0 0 [+]
SPYROSOFT 400,0000 16:33 0.322 397.00 0.50 % 6 399.0000 401.0000 10 0 129 [+]
STALEXP 1,8380 17:00 209.326 1.84 -0.11 % 135 1.8740 1.8300 454 209 380 [+]
STALPROD 218,0000 16:48 0.237 218.00 0.00 % 12 217.0000 218.0000 65 0 52 [+]
STALPROFI 9,1600 16:39 7.694 9.00 1.55 % 1185 9.1400 9.1600 526 8 70 [+]
STAPORKOW 4,5200 15:50 1.776 4.42 0.00 % 35 4.4200 4.5200 2437 2 8 [+]
SUNEX 3,1800 16:48 24.362 3.17 0.47 % 484 3.1500 3.1800 3144 24 77 [+]
SYGNITY 72,0000 17:00 32.66 72.10 0.00 % 447 71.9000 72.0000 78 33 2 357 [+]
SYNEKTIK 359,0000 17:04 71.438 360.60 -0.28 % 3 358.8000 359.0000 38 71 25 794 [+]
SYNTHAVERSE 2,9400 17:01 71.406 2.96 -2.65 % 501 2.9350 2.9400 233 71 211 [+]
TALEX 17,8000 16:44 0.03 18.20 -2.20 % 364 17.8000 18.2000 53 0 1 [+]
TARCZYNSKI 121,5000 16:23 0.063 123.00 -0.41 % 138 121.5000 122.5000 68 0 8 [+]
TATRY MOUNTAIN 78,5000 12:42 0.018 78.50 3.29 % 13 72.0000 78.5000 17 0 1 [+]
TAURONPE 9,0880 17:00 2689.485 9.25 -1.56 % 177 9.0880 9.0900 153 2 689 24 442 [+]
TENDERHUT 5,5400 10:12 0.002 5.54 0.00 % 8 5.4000 5.5400 8 0 0 [+]
TERMOREX 0,5600 16:32 0.09 0.56 0.00 % 274 0.5500 0.5600 1536 0 0 [+]
TESGAS 1,7550 17:00 6.801 1.78 1.15 % 304 1.7250 1.7450 4 7 12 [+]
TEXT 52,4000 17:00 31.343 51.80 1.16 % 68 52.3500 52.4000 699 31 1 629 [+]
TORPOL 70,8000 17:00 22.863 71.20 -0.56 % 12 73.3000 69.0000 10 23 1 655 [+]
TOYA 9,4900 17:00 13.952 9.54 0.00 % 7 9.5000 9.4900 10 14 132 [+]
TRAKCJA 3,5750 17:00 29.313 3.53 0.99 % 34 3.6800 3.4850 3 29 104 [+]
TRANSPOL 13,3000 17:00 12.513 13.30 0.00 % 50 13.3500 13.2500 493 13 166 [+]
TSGAMES 107,0000 17:00 17.794 105.00 2.88 % 18 106.3000 107.0000 2659 18 1 888 [+]
ULMA 52,0000 15:24 0.066 52.50 1.96 % 180 51.0000 52.0000 22 0 3 [+]
ULTGAMES 14,0000 16:39 3.225 14.35 -2.44 % 1 13.9500 14.0000 2244 3 45 [+]
UNIBEP 13,7800 17:00 4.001 13.78 0.00 % 260 13.8000 13.7600 120 4 55 [+]
UNICREDIT 363,6500 17:00 0.069 365.85 2.44 % 1000 361.6000 363.6500 1 0 25 [+]
UNIMOT 166,0000 17:00 1.858 165.40 0.36 % 53 166.0000 161.6000 3 2 308 [+]
URTESTE 44,9000 16:35 0.818 44.80 0.22 % 1 43.7000 44.7000 2 1 36 [+]
VERCOM 135,0000 17:00 10.607 135.60 -0.44 % 300 134.6000 135.0000 217 11 1 441 [+]
VIGOSYS 488,0000 16:49 0.499 494.00 0.00 % 88 488.0000 490.0000 4 0 245 [+]
VINDEXUS 14,7500 16:25 1.138 14.85 0.00 % 278 14.7000 14.8500 177 1 17 [+]
VIVID 0,5790 17:00 10.932 0.57 0.00 % 290 0.5900 0.5750 192 11 6 [+]
VOTUM 42,8500 17:02 11.163 43.00 -1.49 % 47 42.8000 42.8500 75 11 481 [+]
VOXEL 131,4000 17:00 7.051 128.80 2.82 % 5 130.2000 131.4000 96 7 916 [+]
VRGSA 5,5400 17:00 6.564 5.52 0.00 % 500 5.4800 5.5400 2501 7 36 [+]
WARIMPEX 2,2000 16:02 1.286 2.20 0.00 % 9674 2.2000 2.2200 1110 1 3 [+]
WASKO 5,6600 17:00 15.479 5.66 0.00 % 196 5.5200 5.6600 257 15 87 [+]
WAWEL 708,0000 17:04 0.099 716.00 -0.84 % 22 706.0000 708.0000 8 0 70 [+]
WIELTON 5,0000 17:00 28.34 5.03 -0.20 % 1000 4.9900 5.0000 6992 28 142 [+]
WIKANA 9,2000 16:44 3.419 9.00 2.22 % 653 9.0000 9.2000 435 3 31 [+]
WIRTUALNA 65,2000 16:49 7.771 64.90 0.00 % 32 64.6000 65.1000 100 8 504 [+]
WITTCHEN 14,7300 17:00 11.652 14.63 0.61 % 153 14.7300 14.7300 662 12 171 [+]
WOODPCKR 2,6100 17:00 7.4 2.70 -3.33 % 889 2.6000 2.6100 4869 7 19 [+]
XPLUS 3,0300 16:46 4.929 3.03 0.00 % 605 3.0000 3.0400 755 5 15 [+]
XTB 168,0000 17:02 675.307 168.00 0.83 % 20 167.9800 168.0000 5128 675 113 779 [+]
XTPL 73,0000 17:00 2.02 73.80 -1.08 % 83 72.0000 73.0000 85 2 147 [+]
YANOSIK 16,5000 17:00 2.421 16.40 0.61 % 795 16.0000 16.5000 115 2 39 [+]
YARRL 6,0200 16:17 3.977 5.96 0.00 % 250 5.9400 6.0200 164 4 24 [+]
ZABKA 31,4900 17:00 6413.218 31.30 0.61 % 1423 31.4800 31.4900 11308 6 413 201 470 [+]
ZAMET 0,5700 16:43 32.594 0.57 0.35 % 55958 0.5680 0.5700 21293 33 19 [+]
ZEPAK 18,3400 17:00 3.329 18.26 0.44 % 1 18.3400 18.4800 20 3 61 [+]
ZREMB 9,1900 17:00 16.798 9.28 0.33 % 32 9.1800 9.1900 973 17 154 [+]
ZUE 11,5000 17:00 7.8 11.90 -0.86 % 257 11.3000 11.7000 222 8 89 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151782.9-0.24%17:09
WIG204000.2-0.54%17:09
WIG20 Fut4000.0-0.62%17:04
WIG20USD1075.8-0.25%17:15
mWIG4010593.3+0.54%17:09
sWIG8031505.1+0.29%17:09
 Notowania Świat
US Blue Chip54000.5+0.29%22:59
Nasdaq10029722.3+1.19%22:01
Nikkei65606.7-0.12%8:45
DAX26355.3+0.82%17:31
Ropa WTI77.1-1.52%22:58
Złoto4344.4+2.44%22:00
 Notowania Waluty
EUR/PLN4.29775-0.11%22:00
CHF/PLN4.60292+0.15%22:00
USD/PLN3.71723-0.46%22:00
EUR/USD1.15617+0.36%22:00
GBP/USD1.34976+0.32%22:00
USD/JPY157.564-0.57%22:00
Forum
» Gra - dywidendy 2014 [12]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
Wzrosty Spadki Staty
PURE 2.93 13.57%
DRAGOENT 24.80 8.30%
POLIMEXMS 7.42 8.17%
INTERSPPL 0.34 7.67%
ALTA 1.87 7.18%
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