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 2,3500 17:00 0.553 2.36 -0.42 % 1253 2.3300 2.3500 621 1 1 [+]
11B 129,1000 17:00 3.122 128.00 0.86 % 8 129.8000 125.2000 3 3 401 [+]
3RGAMES 0,6880 17:00 22.283 0.70 -1.71 % 49 0.6880 0.7000 518 22 16 [+]
4MASS 5,3000 15:26 0.309 5.35 1.73 % 1207 5.2200 5.3000 98 0 2 [+]
ABPL 147,0000 17:00 4.736 148.40 -0.94 % 119 146.4000 146.8000 175 5 695 [+]
ACAUTOGAZ 19,3000 15:06 0.399 19.30 -0.26 % 51 19.0500 19.3000 257 0 8 [+]
ACTION 43,0000 17:00 23.38 44.50 -2.05 % 409 43.0000 43.2500 16 23 1 012 [+]
ADIUVO 0,8160 17:01 809.77 0.86 4.62 % 1995 0.7760 0.8160 1100 810 699 [+]
AGORA 10,2500 17:01 13.835 10.40 -0.49 % 391 10.2000 10.2500 88 14 142 [+]
AGROTON 4,3000 17:00 0.758 4.28 0.47 % 1419 4.2100 4.2800 205 1 3 [+]
AIGAMES 0,7840 14:19 0.2 0.74 0.51 % 99 0.7460 0.7800 28 0 0 [+]
AILLERON 15,1600 17:00 4.821 15.36 -1.30 % 160 15.1000 15.1600 31 5 73 [+]
AIRWAY 0,2755 17:00 305.449 0.27 -0.36 % 2000 0.2670 0.2745 321 305 83 [+]
ALIOR 132,0000 17:00 496.608 131.80 0.92 % 34 131.9500 132.0500 1177 497 64 501 [+]
ALLEGRO 46,1150 17:01 5031.682 45.80 0.69 % 732 46.1050 46.1150 115009 5 032 231 470 [+]
ALTA 1,6800 09:00 0.018 1.68 -2.33 % 1168 1.6800 1.7200 1076 0 0 [+]
ALTUSTFI 3,5600 16:34 0.353 3.58 -0.56 % 16 3.5000 3.5600 112 0 1 [+]
AMBRA 18,2400 17:00 15.945 18.10 1.33 % 214 18.2400 17.7400 6 16 291 [+]
AMICA 46,9500 17:00 17.623 46.15 1.40 % 7 49.2500 46.9500 168 18 811 [+]
AMREST 10,0600 17:01 46.176 10.24 -1.76 % 200 10.0200 10.0600 338 46 464 [+]
ANSWEAR 20,5000 15:50 2.121 20.65 -0.73 % 83 20.3000 20.4500 100 2 43 [+]
APATOR 24,5000 17:00 16.074 25.00 -2.58 % 50 24.5000 24.6500 298 16 394 [+]
APLISENS 20,5000 17:00 0.86 20.70 -0.97 % 421 20.4000 20.5000 33 1 18 [+]
APSENERGY 4,9600 17:00 36.909 4.92 1.22 % 60 4.8500 4.9600 591 37 184 [+]
ARCHICOM 49,9000 17:00 3.406 49.50 0.40 % 61 48.9000 49.9000 72 3 168 [+]
ARCTIC 6,1900 17:03 30.811 6.15 0.65 % 2382 6.1900 6.2200 65 31 190 [+]
ARLEN 23,8000 17:00 5.844 24.00 -0.63 % 20 23.6500 24.7000 58 6 143 [+]
ARTIFEX 21,9000 17:00 13.646 22.10 -0.68 % 200 21.7500 21.9000 1041 14 298 [+]
ASBIS 148,7000 17:00 308.853 145.00 2.55 % 1 148.3000 148.7000 667 309 45 722 [+]
ASMGROUP 0,1740 17:00 49.218 0.17 -0.29 % 5153 0.1705 0.1710 4888 49 8 [+]
ASSECOBS 80,0000 17:00 1.54 84.60 -3.15 % 7 82.6000 84.4000 13 2 126 [+]
ASSECOPOL 219,6000 17:04 159.733 225.70 -2.57 % 310 218.7000 218.9000 227 160 35 054 [+]
ASSECOSEE 72,7000 17:00 1.875 75.10 -3.20 % 50 72.6000 72.7000 248 2 139 [+]
ASTARTA 36,6000 17:00 57.263 39.60 -7.58 % 79 36.6000 36.9500 173 57 2 228 [+]
ATAL 59,0000 17:00 9.596 60.50 -2.16 % 60 58.9000 59.0000 601 10 571 [+]
ATENDE 4,2900 17:00 132.242 4.63 -6.13 % 55 4.3300 4.3400 250 132 605 [+]
ATLANTAPL 19,9000 15:24 0.49 19.90 2.31 % 213 19.5000 19.9000 775 0 10 [+]
ATMGRUPA 3,6400 16:30 25.097 3.65 0.00 % 2226 3.6300 3.6400 8518 25 92 [+]
ATREM 53,4000 17:00 11.184 55.40 -2.38 % 8 53.4000 51.7000 7 11 600 [+]
AUTOPARTN 30,0000 17:00 280.88 29.35 2.04 % 125 29.9500 30.0000 4868 281 8 261 [+]
BBIDEVNFI 5,2800 16:45 0.861 5.28 1.93 % 323 5.1600 5.2800 951 1 4 [+]
BENEFIT 4 816,0000 17:02 10.961 5,005.00 -4.25 % 235 4814.0000 4820.0000 2 11 53 254 [+]
BEST 35,7000 17:00 1.31 34.50 1.42 % 39 35.2000 35.4000 212 1 46 [+]
BETACOM 5,1600 09:00 0.005 5.16 0.00 % 121 5.1400 5.1600 2323 0 0 [+]
BIGCHEESE 4,0000 16:31 14.989 4.00 0.13 % 900 4.0200 4.1350 25 15 60 [+]
BIOCELTIX 75,6000 17:01 1.056 76.80 -0.53 % 60 75.8000 76.5000 199 1 80 [+]
BIOMAXIMA 10,1400 17:00 0.688 10.18 -0.39 % 357 10.0600 10.1400 136 1 7 [+]
BIOTON 3,7000 17:00 16.293 3.71 -0.27 % 2436 3.7000 3.7400 2997 16 60 [+]
BLOOBER 22,9000 16:48 9.57 22.85 -0.43 % 100 22.6500 22.9000 267 10 219 [+]
BNPPL 150,2000 17:00 124.878 148.80 -0.27 % 106 150.4000 151.0000 38 125 18 780 [+]
BOGDANKA 25,5000 17:00 65.291 25.35 0.99 % 1000 25.3500 25.5000 1273 65 1 652 [+]
BOOMBIT 5,2400 14:36 8.688 5.16 1.95 % 18 5.2000 5.2400 197 9 46 [+]
BORYSZEW 5,0000 17:00 274.052 4.88 3.52 % 138 5.0000 5.0100 96 274 1 350 [+]
BOS 10,1400 17:00 12.465 10.26 -1.17 % 101 10.1400 10.2200 6 12 127 [+]
BOWIM 7,5800 17:00 8.467 7.54 0.53 % 200 7.5200 7.5800 1056 8 64 [+]
BUDIMEX 703,2000 17:00 28.738 712.60 -1.32 % 8 703.0000 703.2000 112 29 20 134 [+]
BUMECH 15,5100 17:00 201.503 16.10 -3.54 % 219 15.5100 15.5600 1449 202 3 137 [+]
CAPITAL 8,9000 17:00 532.077 8.80 -1.11 % 250 8.7000 8.9000 17176 532 4 402 [+]
CAPITEA 0,4800 16:04 123.143 0.48 -1.23 % 2700 0.4740 0.4800 9572 123 59 [+]
CAPTORTX 72,5000 15:19 1.471 72.50 0.28 % 54 71.2000 72.4000 15 1 106 [+]
CASPAR 7,0000 17:00 0.01 7.25 2.94 % 9 6.2000 7.2500 998 0 0 [+]
CAVATINA 13,0500 16:18 0.674 13.10 -1.14 % 85 12.8500 13.2000 14 1 9 [+]
CDPROJEKT 236,0000 17:01 252.883 238.50 -0.55 % 92 236.0000 236.1000 151 253 60 000 [+]
CDRL 11,8000 16:05 0.932 11.80 0.00 % 7 11.7000 11.8000 180 1 11 [+]
CELTIC 0,9500 17:00 0.133 0.95 0.00 % 2 0.9320 0.9500 8000 0 0 [+]
CEZ 245,0000 16:22 0.134 249.00 -0.49 % 2 243.6000 249.0000 52 0 33 [+]
CIGAMES 2,4200 17:00 104.48 2.44 0.00 % 110 2.4000 2.4200 1070 104 252 [+]
CLNPHARMA 21,8000 17:00 15.678 21.80 0.00 % 5 21.2500 21.4500 73 16 337 [+]
CLOUD 97,0000 17:00 6.281 95.00 4.08 % 6 97.0000 97.0000 161 6 588 [+]
COALENERG 1,8760 16:48 31.761 1.90 -1.11 % 40 1.8370 1.8780 60 32 59 [+]
COGNOR 5,2800 17:00 644.255 5.56 -4.17 % 2144 5.2700 5.2800 4636 644 3 457 [+]
COLUMBUS 2,7950 16:47 41.549 2.87 -2.27 % 650 2.7600 2.7950 910 42 116 [+]
COMP 92,5000 17:00 19.163 93.00 -1.18 % 500 92.5000 93.0000 3441 19 1 782 [+]
COMPERIA 5,9500 16:05 0.004 - 0 % 1400 5.8000 5.9500 400 - 0 [+]
COMPREMUM 1,3750 17:00 15.014 1.39 -1.08 % 1500 1.3600 1.3750 2647 15 20 [+]
CORMAY 0,5400 17:00 62.877 0.55 -2.17 % 5597 0.5400 0.5560 2000 63 35 [+]
CREEPYJAR 473,0000 16:49 1.005 469.00 0.85 % 54 471.0000 473.0000 8 1 473 [+]
CREOTECH 700,0000 17:03 5.177 712.00 -1.69 % 71 703.0000 705.0000 27 5 3 655 [+]
CYBERFLKS 197,4000 17:00 25.719 199.90 -1.79 % 127 197.0000 197.4000 100 26 5 089 [+]
CYFRPLSAT 16,4950 17:00 369.654 16.58 0.27 % 609 16.4500 16.5000 380 370 6 106 [+]
DADELO 98,0000 17:00 10.07 97.70 0.10 % 52 97.2000 97.7000 74 10 975 [+]
DATAWALK 118,8000 17:02 5.973 117.00 1.54 % 89 117.4000 118.8000 119 6 701 [+]
DBENERGY 8,5600 14:35 2.34 8.56 0.00 % 5 8.6000 8.7200 97 2 20 [+]
DEBICA 104,8000 16:42 4.838 105.00 -0.19 % 14 104.6000 104.8000 130 5 507 [+]
DECORA 80,7000 16:27 2.157 81.50 -1.10 % 7 80.3000 80.6000 202 2 175 [+]
DEKPOL 68,6000 16:47 1.221 68.20 -0.58 % 148 67.2000 68.0000 16 1 82 [+]
DELKO 6,0300 16:00 7.01 5.99 1.69 % 14 5.9500 6.0300 166 7 42 [+]
DEVELIA 9,8600 17:00 1161.569 9.90 -0.80 % 9398 9.8600 9.9000 4000 1 162 11 495 [+]
DGA 21,7000 16:19 0.01 21.70 0.00 % 72 20.3000 21.2000 360 0 0 [+]
DIAG 158,6000 17:00 31.443 164.30 -3.29 % 241 158.6000 158.7000 38 31 5 033 [+]
DIGITANET 374,0000 17:01 10.958 364.80 1.63 % 139 373.0000 375.0000 50 11 4 082 [+]
DINOPL 35,5000 17:00 4561.381 35.02 1.43 % 100 35.4900 35.5000 1572 4 561 160 251 [+]
DMGROUP 2,2900 16:44 0.203 2.29 0.00 % 22 2.2500 2.2600 200 0 0 [+]
DOMDEV 233,0000 17:00 70.222 234.50 -1.06 % 84 231.0000 232.0000 189 70 16 425 [+]
DRAGOENT 24,2000 16:06 0.057 23.20 -0.82 % 2 23.1000 24.2000 51 0 1 [+]
ECHO 5,1000 17:00 13.496 5.30 -3.41 % 574 5.2800 5.3000 200 13 70 [+]
EDINVEST 8,4800 15:48 0.901 8.50 -0.24 % 2011 8.2400 8.4800 271 1 8 [+]
ELEKTROTI 58,2000 17:01 198.45 64.00 -14.66 % 440 58.2000 58.4000 25 198 11 903 [+]
ELKOP 2,0000 14:52 28.23 1.98 4.99 % 2 1.8650 2.0000 1980 28 56 [+]
ENEA 19,9800 17:00 349.338 20.50 -2.35 % 17 19.9700 20.0400 318 349 6 999 [+]
ENELMED 20,2000 17:00 0.211 20.20 0.00 % 245 19.9000 20.4000 1467 0 4 [+]
ENERGA 19,4000 17:00 23.026 19.58 -0.92 % 120 19.3600 19.4000 527 23 447 [+]
ENERGOINS 2,0400 17:00 132.381 1.98 3.29 % 5 1.9750 2.0400 2060 132 264 [+]
ENTER 49,0000 17:00 15.351 49.10 -0.10 % 113 48.6500 49.0000 13 15 753 [+]
EQUNICO 1,4300 12:31 23.313 1.45 0.00 % 1000 1.4000 1.4300 500 23 32 [+]
ERBUD 20,7000 17:00 10.417 21.40 -3.27 % 107 20.7500 20.0000 99 10 219 [+]
ESOTIQ 36,4000 17:00 2.924 36.20 2.54 % 14 35.8000 36.4000 5 3 106 [+]
EUROCASH 5,4000 17:00 816.496 5.44 -0.55 % 2500 5.3800 5.4000 4793 816 4 351 [+]
EUROHOLD 4,6000 16:06 0.057 4.66 -1.29 % 251 4.6000 5.1000 1000 0 0 [+]
EUROTEL 30,0000 17:00 2.57 29.60 0.17 % 161 29.5500 29.9500 13 3 76 [+]
FABRITY 26,0000 16:06 0.804 26.30 -1.14 % 396 26.0000 26.3000 173 1 21 [+]
FASING 14,3000 16:48 9.494 15.20 -5.92 % 529 14.2000 14.3000 4159 9 136 [+]
FEERUM 17,4000 17:00 0.639 17.40 0.00 % 444 16.7000 17.4000 148 1 11 [+]
FERRO 30,0000 17:00 18.829 30.70 -3.23 % 814 30.0000 30.5000 1500 19 572 [+]
FON 1,7400 16:45 5.52 1.68 3.57 % 2090 1.6450 1.7400 700 6 9 [+]
FORTE 15,6500 17:04 1.439 15.50 0.97 % 1475 15.6500 15.7000 227 1 23 [+]
GAMEOPS 11,0000 14:39 1.578 10.95 2.33 % 821 10.8000 11.0500 53 2 17 [+]
GAMFACTOR 4,2000 16:33 0.897 4.17 0.96 % 206 4.1700 4.2000 140 1 4 [+]
GENOMTEC 3,6100 16:48 7.765 3.68 0.00 % 3082 3.5650 3.6600 250 8 28 [+]
GETIN 0,2890 17:00 1048.071 0.31 -6.32 % 1677 0.2950 0.2820 18865 1 048 303 [+]
GPW 90,0000 17:02 272.41 88.85 1.29 % 50 89.9500 90.0000 11453 272 24 496 [+]
GREENX 2,6540 17:00 268.481 2.67 -0.15 % 300 2.6540 2.6580 1022 268 707 [+]
GRODNO 14,6500 17:04 10.897 15.15 -2.98 % 381 14.6500 14.8500 64 11 161 [+]
GRUPAAZOTY 19,8000 17:00 365.056 19.95 -0.80 % 738 19.8000 19.9000 2224 365 7 270 [+]
GRUPRACUJ 54,0000 17:00 5.171 54.90 -1.64 % 211 54.2000 54.4000 130 5 281 [+]
GTC 2,3700 15:49 4.713 2.40 -1.25 % 935 2.3700 2.4000 2805 5 11 [+]
HANDLOWY 118,4000 17:00 37.556 117.60 0.68 % 46 118.2000 118.6000 111 38 4 406 [+]
HARPER 4,9800 16:41 0.336 4.98 0.00 % 169 4.9200 4.9800 114 0 2 [+]
HELIO 57,0000 16:02 0.952 56.60 -0.35 % 24 56.0000 57.2000 116 1 54 [+]
HERCULES 1,2700 15:40 14.25 1.27 0.00 % 2 1.2400 1.2600 1000 14 18 [+]
HUUUGE 21,7500 17:00 25.468 21.50 2.11 % 8630 21.7500 22.0000 1539 25 556 [+]
HYDROTOR 9,1000 13:47 0.525 9.14 -0.44 % 402 9.0000 9.2000 816 1 5 [+]
IBSM 67,2000 16:48 0.018 65.80 2.13 % 12 64.4000 67.4000 115 0 1 [+]
IDMSAPL 0,4580 12:02 0.576 - 0 % 3169 0.4580 0.4900 100 - 0 [+]
IFIRMA 22,2000 16:49 3.616 22.70 -2.20 % 1 22.1000 22.2000 78 4 81 [+]
IFSA 0,1090 17:00 24.372 0.11 0.00 % 97285 0.1060 0.1090 14700 24 3 [+]
IMCOMPANY 31,0000 16:07 1.644 30.15 2.31 % 44 30.0000 30.9500 329 2 50 [+]
IMMOBILE 4,7400 17:00 6.682 4.85 1.72 % 350 4.7500 4.8200 625 7 32 [+]
IMPERA 1,4200 14:25 0.007 1.41 0.00 % 39 1.4100 1.4800 520 0 0 [+]
IMS 2,4700 17:00 39.687 2.33 5.78 % 180 2.4200 2.4850 4510 40 98 [+]
INC SA 1,5150 14:53 3.853 1.49 4.48 % 511 1.4600 1.5150 86 4 6 [+]
INGBSK 443,2000 17:00 14.261 446.00 -0.63 % 16 443.2000 444.0000 58 14 6 306 [+]
INPRO 7,5500 10:43 0.767 7.30 0.67 % 10 7.3500 7.5000 200 1 6 [+]
INSTALKRK 34,8000 17:00 2.339 35.20 -1.97 % 169 34.6000 34.7000 11 2 81 [+]
INTERBUD 1,5300 16:34 12.449 1.47 3.03 % 399 1.4150 1.4600 492 12 18 [+]
INTERCARS 889,0000 17:03 7.1 891.00 -0.67 % 33 888.0000 889.0000 7 7 6 296 [+]
INTERSPPL 0,3230 15:38 11.593 0.32 3.53 % 47 0.3120 0.3230 6521 12 4 [+]
INTROL 8,4600 16:49 0.602 8.50 -1.17 % 375 8.4600 8.5000 429 1 5 [+]
IPOPEMA 9,2600 16:49 1.641 9.26 0.00 % 500 9.2000 9.2400 63 2 15 [+]
IZOLACJA 3,9600 09:00 0.002 3.96 2.06 % 354 3.7400 3.8900 106 0 0 [+]
IZOSTAL 3,1300 16:48 20.571 3.14 -0.95 % 2214 3.1100 3.1300 495 21 64 [+]
JRHOLDING 3,9400 15:30 14.755 3.80 -1.01 % 262 3.8100 3.9400 1205 15 57 [+]
JSW 37,7200 17:02 769.389 37.05 1.81 % 48 37.6600 37.7200 1378 769 28 917 [+]
JWWINVEST 3,0100 15:40 0.454 3.04 -0.99 % 551 2.9600 3.0400 346 0 1 [+]
KCI 0,8900 15:47 13.477 0.89 0.23 % 4966 0.8860 0.8900 16 13 12 [+]
KERNEL 19,5600 17:00 11.252 19.56 0.00 % 1776 19.5600 19.6000 288 11 220 [+]
KETY 1 264,0000 17:01 109.204 1,170.00 9.72 % 500 1264.0000 1265.0000 45 109 136 212 [+]
KGHM 326,9500 17:04 1023.1 335.00 -2.04 % 79 326.9000 326.9500 4309 1 023 336 035 [+]
KGL 11,0000 16:47 0.55 10.80 1.85 % 700 10.6000 10.8000 7 1 6 [+]
KINOPOL 18,4000 17:00 4.457 18.45 0.00 % 1 18.4000 18.4000 2137 4 82 [+]
KOGENERA 69,1000 17:00 3.691 69.00 0.14 % 95 69.4000 70.1000 26 4 256 [+]
KOMPAP 24,0000 17:00 1.269 21.00 9.09 % 800 22.0000 23.0000 340 1 29 [+]
KOMPUTRON 5,5800 17:00 3.386 5.58 1.82 % 3 5.4200 5.4900 99 3 18 [+]
KPPD 21,0000 14:53 0.318 20.60 1.94 % 100 20.8000 21.0000 43 0 7 [+]
KRAKCHEM 0,2170 17:00 618.729 0.21 2.84 % 5777 0.2150 0.2180 5000 619 135 [+]
KRKA 1 132,0000 16:47 0.033 1,132.00 0.89 % 18 1132.0000 1136.0000 200 0 37 [+]
KRUK 382,1000 17:04 47.771 387.00 -1.14 % 5 382.0000 382.1000 6 48 18 240 [+]
KRVITAMIN 12,9000 16:46 0.36 12.60 -0.39 % 26 12.6000 12.9000 1959 0 4 [+]
KSGAGRO 3,2600 15:54 5.95 3.26 1.88 % 1 3.2000 3.2600 1122 6 19 [+]
LARQ 2,9000 16:49 3.117 2.90 0.00 % 2679 2.8600 2.9000 1348 3 9 [+]
LENA 2,0800 14:58 2.042 2.05 1.96 % 4004 2.0500 2.0800 219 2 4 [+]
LENTEX 7,4000 15:39 0.794 7.46 -1.07 % 2625 7.2200 7.3600 500 1 6 [+]
LESS 0,1500 17:00 277.254 0.15 0.67 % 19 0.1465 0.1500 54869 277 43 [+]
LIBET 1,2000 09:00 0.01 1.20 0.00 % 1043 1.1600 1.2000 17252 0 0 [+]
LOKUM 22,0000 14:19 0.003 22.00 0.00 % 82 21.5000 22.0000 377 0 0 [+]
LPP 21 960,0000 17:01 2.975 21,780.00 0.73 % 1 21960.0000 21980.0000 3 3 65 014 [+]
LSISOFT 51,8000 16:28 0.148 51.20 1.17 % 97 50.6000 51.8000 194 0 8 [+]
LUBAWA 11,1000 17:00 100.262 11.05 0.36 % 2614 11.1000 11.1400 185 100 1 116 [+]
MABION 7,9100 17:00 18.972 8.06 -1.13 % 98 7.9000 7.9200 200 19 151 [+]
MAKARONPL 24,4000 16:49 1.662 24.55 -1.21 % 262 24.3000 24.4000 22 2 41 [+]
MANGATA 61,2000 13:13 0.14 61.40 -0.33 % 1 60.4000 60.8000 110 0 9 [+]
MARVIPOL 8,2000 16:45 4.879 8.18 0.49 % 50 8.1000 8.1800 2 5 39 [+]
MAXCOM 6,2800 09:00 0.018 6.28 -7.37 % 3 6.3000 6.6800 2 0 0 [+]
MBANK 1 446,0000 17:00 19.669 1,459.50 -0.92 % 55 1445.5000 1446.0000 57 20 28 107 [+]
MBWS 11,9000 11:47 0.15 11.90 0.00 % 255 10.0000 12.4500 700 0 2 [+]
MCI 28,4000 17:00 8.079 28.70 -1.05 % 108 28.4000 28.8000 607 8 231 [+]
MDIENERGIA 2,1000 17:00 35.644 2.22 -5.41 % 3200 2.1000 2.1500 894 36 76 [+]
MEDICALG 25,5000 17:04 22.088 25.85 -1.54 % 379 25.4500 25.5000 3 22 566 [+]
MEDINICE 57,4000 17:00 12.3 60.00 -4.17 % 934 57.4000 58.0000 100 12 720 [+]
MENNICA 38,1000 17:00 4.232 39.40 -2.81 % 102 38.5000 38.8000 89 4 165 [+]
MERCATOR 57,8000 17:00 5.039 57.60 0.35 % 140 57.5000 57.8000 811 5 290 [+]
MERCOR 15,1000 16:17 0.266 15.00 0.67 % 3 15.0000 15.1000 183 0 4 [+]
MEXPOLSKA 3,4500 17:00 0.214 3.43 0.58 % 44 3.3800 3.4300 157 0 1 [+]
MFO 30,7000 15:35 2.206 30.80 -0.97 % 347 30.1000 30.7000 152 2 67 [+]
MILKILAND 1,4300 17:00 17.741 1.49 -2.19 % 920 1.4400 1.4500 10700 18 26 [+]
MILLENNIUM 22,0300 17:00 653.595 22.50 -1.39 % 50 22.0300 22.2000 4630 654 14 522 [+]
MIRACULUM 0,5660 17:00 4.361 0.56 0.00 % 429 0.5600 0.5660 15861 4 2 [+]
MIRBUD 11,4500 17:00 65.766 11.60 -1.29 % 28 11.5100 11.5500 1766 66 759 [+]
MLPGROUP 111,5000 17:00 1.372 116.00 -3.88 % 12 115.5000 116.0000 98 1 158 [+]
MLSYSTEM 13,7200 16:33 5.994 13.82 -0.87 % 5 13.7200 13.8000 1112 6 82 [+]
MOBRUK 402,0000 17:00 2.348 405.50 -0.74 % 55 401.0000 402.0000 34 2 938 [+]
MODIVO 87,7600 17:04 322.507 85.90 2.79 % 150 87.6600 87.7600 80 323 27 774 [+]
MOL 61,5000 16:49 5.36 63.35 3.27 % 1015 61.1000 61.5000 1046 5 328 [+]
MOLECURE 7,6300 17:03 121.473 7.48 3.39 % 2000 7.6000 7.6400 2799 121 920 [+]
MONNARI 5,2800 14:42 0.063 5.28 0.00 % 12 5.1800 5.2600 285 0 0 [+]
MOSTALPLC 13,1500 10:42 0.009 13.15 0.38 % 655 12.9500 13.1500 89 0 0 [+]
MOSTALWAR 3,5100 17:00 5.828 3.57 -1.68 % 3 3.5700 3.6000 844 6 21 [+]
MOSTALZAB 6,2800 17:00 9.074 6.32 0.48 % 90 6.2600 6.2900 737 9 57 [+]
MOVIEGAMES 5,9800 16:41 1.229 6.09 -1.81 % 50 5.8100 5.9800 84 1 7 [+]
MULTIQURE 1,3680 17:04 4506.823 1.80 -34.86 % 5501 1.3600 1.3680 134052 4 507 7 275 [+]
MURAPOL 37,1000 17:00 9.482 37.25 0.82 % 12 36.8000 37.1500 200 9 352 [+]
MUZA 8,2500 10:41 0.117 - 0 % 118 8.2500 8.4000 6 - 0 [+]
MWTRADE 2,5000 12:07 8.699 2.70 -7.41 % 600 2.4000 2.4000 999 9 22 [+]
NANOGROUP 2,4150 17:00 26.476 2.47 -1.83 % 20 2.4200 2.4150 1399 26 64 [+]
NEUCA 756,0000 17:00 1.353 761.00 -1.18 % 47 756.0000 761.0000 14 1 1 022 [+]
NEWAG 100,6000 17:00 29.952 101.40 0.60 % 60 100.6000 101.6000 2 30 3 049 [+]
NEXITY 1,8700 17:03 68.117 2.00 -3.61 % 5218 1.8600 1.9000 2000 68 129 [+]
NOCTILUCA 93,2000 17:00 4.233 94.40 -1.27 % 2 93.4000 93.2000 139 4 402 [+]
NOVAVISGR 0,6780 16:44 65.358 0.69 -0.44 % 333 0.6770 0.6800 90 65 44 [+]
NOVITA 106,5000 16:20 0.804 103.00 6.50 % 17 100.5000 106.5000 12 1 85 [+]
NTCAPITAL 0,6100 17:00 10.166 0.60 -0.97 % 6196 0.5880 0.6100 600 10 6 [+]
NTTSYSTEM 15,4000 16:46 2.143 15.25 0.33 % 208 15.3000 15.4000 250 2 33 [+]
ODLEWNIE 21,3000 17:01 239.814 21.00 4.41 % 912 21.2000 21.3000 965 240 5 236 [+]
ONDE 8,1500 17:00 24.566 8.20 -1.57 % 1 8.1400 8.1800 19 25 200 [+]
ONEMORE 2,1500 17:00 111.622 2.20 -2.71 % 5 2.1300 2.1700 277 112 243 [+]
ONESANO 0,8000 17:00 40.444 0.85 -3.38 % 291 0.8000 0.7880 31 40 32 [+]
OPONEOPL 102,4000 17:00 1.866 102.80 -0.78 % 70 102.4000 103.2000 24 2 192 [+]
OPTEAM 5,9500 15:57 7.588 5.70 6.25 % 1330 5.7000 5.9500 423 8 44 [+]
ORANGEPL 13,9000 17:00 546.181 13.75 -0.64 % 200 13.8250 13.9100 200 546 7 565 [+]
ORCOGROUP 3,4200 12:49 5 3.50 -6.56 % 619 3.4200 3.5800 319 5 17 [+]
OTLOG 15,4000 16:42 3.538 15.40 -0.52 % 70 14.7200 15.2400 65 4 53 [+]
OTMUCHOW 4,7100 13:26 0.002 4.84 -2.69 % 10 4.7100 4.8400 497 0 0 [+]
PANOVA 18,2500 17:00 0.639 18.20 1.96 % 150 18.2000 18.2500 200 1 12 [+]
PASSUS 148,2000 17:00 7.617 148.00 0.41 % 56 144.8000 145.0000 46 8 1 105 [+]
PATENTUS 1,8600 16:26 143.194 1.85 -2.11 % 600 1.8400 1.8600 1496 143 263 [+]
PCCEXOL 2,0000 17:00 5.981 2.00 0.25 % 262 2.0000 2.0100 999 6 12 [+]
PCCROKITA 64,3000 17:04 5.653 65.40 -1.08 % 28 64.0000 64.4000 82 6 365 [+]
PCFGROUP 3,7400 17:00 22.037 3.66 3.60 % 18 3.7100 3.7650 19 22 82 [+]
PEKABEX 8,1600 16:37 7.722 8.10 0.49 % 130 8.1200 8.2300 56 8 63 [+]
PEKAO 270,0000 17:03 775.612 267.80 0.82 % 2281 270.0000 270.1000 2361 776 207 445 [+]
PEPCO 41,7000 17:00 1069.536 41.00 1.63 % 197 41.6900 41.7000 27082 1 070 44 388 [+]
PEPEES 0,8100 17:00 0.052 0.81 0.00 % 5130 0.7900 0.8100 24076 0 0 [+]
PGE 13,9350 17:03 4875.405 13.72 1.16 % 530 13.9000 13.9450 631 4 875 67 196 [+]
PGFGROUP 1,0000 17:04 512.63 1.18 -11.97 % 77593 1.0000 1.0180 1600 513 523 [+]
PHARMENA 3,1100 12:56 0.237 3.13 -0.64 % 325 3.0700 3.1100 775 0 1 [+]
PHN 9,1600 16:38 2.52 9.18 -0.22 % 140 9.1800 9.2000 16 3 23 [+]
PHOTON 1,2250 17:00 2.413 1.23 0.00 % 397 1.2300 1.2400 12 2 3 [+]
PKNORLEN 158,5600 17:00 1660.56 162.60 -2.48 % 2118 158.5600 158.6000 30 1 661 262 349 [+]
PKOBP 120,3000 17:04 3162.023 120.20 0.30 % 6359 120.3000 120.3200 270 3 162 378 328 [+]
PKPCARGO 10,3500 17:04 161.78 10.50 -0.58 % 577 10.3500 10.4300 5 162 1 682 [+]
PLAYWAY 228,0000 17:00 1.558 231.00 0.00 % 398 227.0000 228.5000 12 2 356 [+]
PLAZACNTR 1,1640 17:00 13.222 1.15 -0.85 % 411 1.1520 1.1640 1478 13 15 [+]
POINTGROUP 2,0600 09:00 0.007 2.06 0.00 % 4300 1.9950 2.0600 462 0 0 [+]
POLENERGIA 53,6000 17:00 1.899 54.90 -2.37 % 60 53.8000 53.9000 34 2 102 [+]
POLICE 7,1600 17:00 4.32 7.18 -0.56 % 501 7.1600 7.2400 16 4 31 [+]
POLIMEXMS 6,9250 17:03 607.845 7.13 -1.63 % 1200 6.9200 6.9250 4162 608 4 209 [+]
POLTREG 21,9000 16:46 4.366 22.90 -4.37 % 150 21.9000 22.0000 79 4 98 [+]
POLWAX 0,9860 17:00 11.799 0.98 -0.40 % 115 0.9640 0.9860 847 12 12 [+]
PRAGMAINK 3,7000 10:28 0.015 3.70 0.00 % 200 3.5200 3.7000 1220 0 0 [+]
PROCHEM 21,6000 15:52 0.024 21.60 0.00 % 20 20.8000 21.6000 374 0 1 [+]
PROJPRZEM 21,9000 17:00 0.55 21.00 4.29 % 354 21.2000 21.9000 167 1 12 [+]
PROTEKTOR 0,9720 16:45 29.933 0.99 -1.62 % 4434 0.9720 0.9740 45 30 29 [+]
PTWP 140,0000 09:00 0.022 140.00 -0.36 % 40 136.0000 140.5000 65 0 3 [+]
PULAWY 45,5000 17:00 2.647 45.90 0.44 % 37 44.8000 46.6000 60 3 119 [+]
PZU 77,0000 17:03 4064.043 76.60 0.89 % 125 77.0000 77.0200 1634 4 064 311 501 [+]
QNATECHNO 36,4000 16:40 0.992 37.50 -1.36 % 3 36.1000 36.5000 73 1 37 [+]
QUERCUS 13,0000 17:00 45.546 13.50 -3.56 % 260 13.1000 13.2000 949 46 597 [+]
RAFAMET 44,8000 15:41 0.618 44.45 0.79 % 19 43.2000 44.7500 15 1 27 [+]
RAINBOW 136,6000 17:00 11.304 137.90 -0.94 % 363 136.6000 137.0000 13 11 1 548 [+]
RANKPROGR 4,6900 17:00 0.685 4.58 -0.21 % 384 4.5800 4.6600 131 1 3 [+]
RAWLPLUG 16,4500 17:00 2.007 16.45 0.00 % 500 15.8000 16.4500 464 2 33 [+]
RELPOL 5,6800 13:25 0.378 5.66 0.35 % 316 5.5600 5.7000 281 0 2 [+]
REMAK 9,9200 11:41 0.283 10.10 -0.80 % 2 9.9200 10.1500 136 0 3 [+]
RENDER 71,0000 14:00 0.01 71.00 2.90 % 14 69.2000 71.8000 21 0 1 [+]
ROPCZYCE 23,7000 16:36 1.175 23.70 0.42 % 50 23.7000 23.9000 10 1 28 [+]
RYVU 16,7000 17:00 29.588 16.94 -1.65 % 89 16.8000 16.6800 55 30 493 [+]
SANOK 20,0000 16:48 4.124 20.20 -0.99 % 266 19.8000 20.0000 320 4 82 [+]
SANTANDER 55,5000 14:40 0.523 55.00 0.95 % 5000 54.6700 55.5000 60 1 29 [+]
SANWIL 1,8500 11:16 2.025 1.81 0.00 % 2000 1.8200 1.8500 848 2 4 [+]
SCANWAY 281,0000 17:00 4.421 278.00 1.08 % 41 281.0000 282.0000 608 4 1 230 [+]
SCPFL 126,2000 17:00 1.074 129.40 -2.17 % 118 126.2000 126.6000 5 1 137 [+]
SECOGROUP 34,4000 16:45 0.4 35.00 -1.71 % 1 34.2000 34.4000 1817 0 14 [+]
SEKO 10,8000 16:37 9.552 11.25 -4.00 % 200 10.7500 10.8000 706 10 103 [+]
SELENAFM 56,0000 17:00 0.747 56.40 -0.71 % 66 56.0000 57.0000 107 1 42 [+]
SELVITA 26,1000 17:00 3.954 27.05 -2.97 % 47 26.4500 26.6000 98 4 104 [+]
SFINKS 0,4170 15:55 0.612 0.43 -1.88 % 120 0.4170 0.4240 120 1 0 [+]
SIMFABRIC 1,4360 14:39 3.643 1.42 2.57 % 120 1.3600 1.4320 1000 4 5 [+]
SKARBIEC 36,6000 15:30 2.725 37.00 -1.61 % 51 36.3000 36.6000 189 3 99 [+]
SKYLINE 1,4900 16:20 0.153 1.50 -0.67 % 5038 1.4900 1.5900 4872 0 0 [+]
SNIEZKA 82,2000 17:00 0.795 85.20 -2.84 % 296 82.8000 84.6000 20 1 66 [+]
SONEL 12,9000 16:45 1.6 13.05 -0.77 % 255 12.8000 13.0000 1468 2 21 [+]
SOPHARMA 10,6500 15:06 0.104 10.50 1.43 % 193 10.5000 10.6500 64 0 1 [+]
SPYROSOFT 415,0000 17:00 0.394 423.00 -1.89 % 10 415.0000 420.0000 6 0 166 [+]
STALEXP 1,7280 16:38 91.901 1.72 -0.35 % 291 1.7140 1.7280 7210 92 158 [+]
STALPROD 220,0000 17:00 0.362 219.00 0.46 % 54 218.0000 220.0000 23 0 79 [+]
STALPROFI 9,4800 17:00 1.847 9.50 -0.42 % 2 9.5400 9.4000 100 2 18 [+]
STAPORKOW 4,8800 14:50 10.114 4.90 0.00 % 19297 4.8800 4.9000 5956 10 49 [+]
SUNEX 3,0350 17:00 10.034 3.12 -3.34 % 172 3.0000 3.0350 3187 10 30 [+]
SYGNITY 80,5000 17:00 10.789 83.00 -2.07 % 22 80.5000 81.0000 43 11 876 [+]
SYNEKTIK 331,8000 17:00 25.271 330.40 0.42 % 113 331.0000 331.4000 23 25 8 370 [+]
SYNTHAVERSE 2,8950 16:06 36.561 2.87 0.87 % 800 2.8550 2.8950 455 37 104 [+]
TALEX 17,4000 09:40 0.21 17.50 -0.57 % 76 17.5000 17.7000 800 0 4 [+]
TARCZYNSKI 119,5000 17:00 0.552 121.50 -1.65 % 1 120.5000 121.0000 23 1 66 [+]
TAURONPE 9,2520 17:00 3511.888 9.10 1.51 % 715 9.2500 9.2520 20430 3 512 32 017 [+]
TENDERHUT 5,7200 10:10 0.002 5.72 -0.35 % 20 5.5200 5.7200 20 0 0 [+]
TERMOREX 0,5350 10:23 0.1 0.54 0.00 % 100 0.5050 0.5350 3552 0 0 [+]
TESGAS 1,6400 14:28 5.06 1.64 0.31 % 621 1.6250 1.6400 7577 5 8 [+]
TEXT 41,0000 17:03 26.453 41.08 0.10 % 10 40.9000 41.0000 2390 26 1 084 [+]
TORPOL 67,1000 17:00 10.486 68.70 -2.33 % 485 67.1000 67.2000 67 10 708 [+]
TOYA 10,5200 17:00 70.128 10.82 -1.13 % 7015 10.6200 10.7400 148 70 747 [+]
TRAKCJA 3,5400 17:00 70.421 3.50 1.14 % 346 3.5150 3.5400 310 70 248 [+]
TRANSPOL 12,9500 17:00 6.674 13.45 -3.72 % 329 13.0000 13.0000 1749 7 88 [+]
TSGAMES 101,5000 17:04 17.65 102.30 -1.93 % 109 101.4000 101.5000 54 18 1 806 [+]
ULMA 51,5000 09:00 0.001 51.50 0.00 % 69 50.5000 51.5000 20 0 0 [+]
ULTGAMES 12,9500 16:27 3.244 13.10 -1.89 % 490 12.7500 12.9000 127 3 41 [+]
UNIBEP 15,0000 17:00 18.427 15.78 -2.47 % 193 15.0000 15.4400 40 18 287 [+]
UNICREDIT 362,6500 12:34 0.002 362.65 -0.92 % 3 50.0000 366.0000 100 0 1 [+]
UNIMOT 191,2000 17:01 17.138 201.50 -4.30 % 204 191.0000 191.2000 55 17 3 330 [+]
URTESTE 43,2000 15:07 0.517 43.50 -1.82 % 12 42.0000 43.8000 435 1 22 [+]
VERCOM 123,0000 17:01 12.072 124.00 -1.76 % 38 123.2000 123.6000 178 12 1 495 [+]
VIGOSYS 494,0000 17:04 3.056 514.00 -2.37 % 175 510.0000 514.0000 68 3 1 553 [+]
VINDEXUS 14,2000 16:42 1.861 14.65 -3.73 % 937 14.1000 14.4000 451 2 27 [+]
VIVID 0,6040 15:20 8.417 0.58 2.37 % 1018 0.5840 0.6040 17515 8 5 [+]
VOTUM 43,6500 17:00 6.447 43.75 -0.34 % 8 43.6500 43.9000 76 6 279 [+]
VOXEL 141,8000 17:00 3.887 143.40 -2.07 % 15 141.4000 141.8000 70 4 554 [+]
VRGSA 5,4200 17:00 32.935 5.48 0.37 % 4814 5.4200 5.5000 1612 33 180 [+]
WARIMPEX 2,1800 17:00 3.804 2.19 -0.46 % 895 2.1300 2.1800 370 4 8 [+]
WASKO 6,1800 17:00 170.206 6.38 -3.44 % 742 6.1000 6.1800 1795 170 1 058 [+]
WAWEL 690,0000 17:00 0.184 708.00 -1.99 % 1 696.0000 698.0000 23 0 128 [+]
WIELTON 5,1400 17:00 17.683 5.14 0.00 % 110 5.1400 5.1400 146 18 91 [+]
WIKANA 10,0000 17:00 0.146 9.75 0.00 % 1238 9.7500 10.0000 97 0 1 [+]
WIRTUALNA 60,0000 17:00 8.097 59.00 1.69 % 4059 60.0000 59.9000 2 8 481 [+]
WITTCHEN 13,2000 17:00 5.436 13.13 0.53 % 120 13.2000 13.1800 11 5 71 [+]
WOODPCKR 2,7500 16:31 0.504 2.77 -0.72 % 194 2.7500 2.8200 283 1 1 [+]
XPLUS 3,0600 16:47 0.588 3.12 -1.92 % 107 3.0600 3.1000 2000 1 2 [+]
XTB 143,3200 17:04 533.529 146.38 -1.90 % 1252 143.3200 138.9400 2967 534 77 190 [+]
XTPL 79,0000 16:49 4.055 81.00 -2.47 % 690 80.8000 80.9000 8 4 326 [+]
YANOSIK 17,8000 16:23 0.142 17.90 -0.56 % 228 17.4000 18.0000 477 0 3 [+]
YARRL 5,5200 15:13 3.157 5.58 -1.08 % 270 5.4000 5.5000 2 3 17 [+]
ZABKA 31,5000 17:00 2506.826 31.48 -0.22 % 53037 31.5000 31.5200 23 2 507 78 994 [+]
ZAMET 0,5700 16:30 58.509 0.57 0.71 % 2163 0.5640 0.5700 4585 59 33 [+]
ZEPAK 17,8800 17:00 4.66 18.40 -1.43 % 1276 17.8800 18.0600 5 5 84 [+]
ZREMB 8,1200 17:00 31.187 8.30 -2.17 % 397 8.1200 8.0700 4 31 250 [+]
ZUE 12,4500 17:03 5.677 12.60 0.00 % 344 12.4500 12.5500 100 6 71 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153698.4-0.33%17:09
WIG204120.6-0.02%17:09
WIG20 Fut4104.0-0.05%17:03
WIG20USD1095.3+0.04%17:15
mWIG4010199.0-1.23%17:09
sWIG8030462.5-1.55%17:09
 Notowania Świat
US Large Cap7578.4-0.66%19:19
Nasdaq10028951.6-0.60%19:18
Nikkei63484.1-0.01%8:45
DAX25423.5-0.07%17:32
Ropa WTI106.4+4.98%19:19
Złoto4295.2-0.08%19:19
 Notowania Waluty
EUR/PLN4.34212+0.05%19:19
CHF/PLN4.59469-0.05%19:19
USD/PLN3.76287+0.15%19:19
EUR/USD1.15394-0.10%19:19
GBP/USD1.34768-0.17%19:19
USD/JPY155.120+0.51%19:19
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
KETY 1,264.00 9.72%
KOMPAP 24.00 9.09%
NOVITA 106.50 6.50%
OPTEAM 5.95 6.25%
IMS 2.47 5.78%
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