Załóż konto | Przypomnij hasło

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.
[+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,3800 17:00 0.988 2.35 1.28 % 450 2.3600 2.3700 99 1 2 [+]
11B 128,1000 17:00 5.498 128.00 -1.00 % 76 128.1000 128.5000 55 5 706 [+]
3RGAMES 0,7140 17:00 29.219 0.72 2.29 % 80 0.7140 0.7140 25 29 20 [+]
4MASS 5,6000 17:00 10.965 5.68 -1.41 % 603 5.5000 5.6000 117 11 61 [+]
ABPL 152,6000 17:00 6.908 154.60 -1.42 % 112 152.6000 153.6000 16 7 1 068 [+]
ACAUTOGAZ 20,2000 15:13 0.734 20.40 0.00 % 53 20.3000 20.2000 90 1 15 [+]
ACTION 45,1500 17:00 5.084 46.10 -1.20 % 61 45.1500 43.9000 5 5 231 [+]
ADIUVO 0,5560 16:40 21.483 0.55 0.00 % 500 0.5440 0.5540 157 21 12 [+]
AGORA 9,1000 17:04 53.305 8.84 1.79 % 110 8.8600 8.9000 480 53 475 [+]
AGROTON 4,2900 11:55 0.002 4.29 -0.12 % 800 4.1550 4.2900 1 0 0 [+]
AIGAMES 0,7940 14:39 2.287 0.80 -0.25 % 600 0.7400 0.7920 2000 2 2 [+]
AILLERON 15,0400 16:45 3.994 15.14 0.27 % 190 15.0200 15.0600 641 4 60 [+]
AIRWAY 0,2645 17:00 129.068 0.27 -1.12 % 5000 0.2610 0.2645 2963 129 34 [+]
ALIOR 133,3500 17:03 139.547 131.90 1.29 % 594 133.4500 133.5500 20 140 18 571 [+]
ALLEGRO 44,7550 17:04 3676.768 45.34 -1.44 % 8487 44.7400 44.7550 42033 3 677 164 777 [+]
ALTA 1,7250 16:31 1.993 1.66 4.23 % 1251 1.6600 1.7250 387 2 3 [+]
ALTUSTFI 3,6000 17:00 29.062 3.55 1.41 % 1 3.5500 3.6000 110 29 105 [+]
AMBRA 18,3600 16:15 2.739 18.20 0.00 % 129 18.2600 18.3800 1459 3 50 [+]
AMICA 48,1000 17:00 7.701 47.95 -0.10 % 62 47.8500 48.0500 55 8 369 [+]
AMREST 10,6000 17:00 17.757 10.48 0.57 % 2751 10.4200 10.4400 73 18 186 [+]
ANSWEAR 21,0500 16:40 3.659 21.25 -0.94 % 374 21.0000 21.2000 4 4 77 [+]
APATOR 26,9500 17:00 11.27 27.35 -2.53 % 3 26.7000 27.0500 425 11 305 [+]
APLISENS 20,7000 17:00 0.042 20.70 0.00 % 550 20.6000 20.7000 367 0 1 [+]
APSENERGY 5,4200 16:49 26.396 5.08 6.69 % 833 5.3400 5.4400 315 26 140 [+]
ARCHICOM 50,8000 16:17 2.603 51.00 -1.17 % 60 51.4000 52.2000 25 3 133 [+]
ARCTIC 6,7900 17:00 13.277 6.81 -0.73 % 51 6.7900 6.8200 522 13 90 [+]
ARLEN 24,5000 17:03 3.853 24.35 -0.41 % 19 24.3500 24.7000 150 4 92 [+]
ARTIFEX 20,4000 17:01 5.172 20.20 0.99 % 175 20.5000 20.7000 455 5 105 [+]
ASBIS 135,6000 17:03 488.378 128.30 4.79 % 104 135.5000 136.0000 1 488 64 916 [+]
ASMGROUP 0,1710 17:00 410.098 0.17 -0.29 % 1510 0.1685 0.1725 10691 410 69 [+]
ASSECOBS 84,8000 17:04 3.585 86.00 -1.40 % 29 84.2000 85.0000 19 4 303 [+]
ASSECOPOL 231,1000 17:02 133.819 236.40 -3.06 % 141 231.0000 231.1000 490 134 30 832 [+]
ASSECOSEE 79,0000 17:00 4.68 80.60 -1.99 % 2 77.0000 77.4000 75 5 369 [+]
ASTARTA 39,4000 17:02 23.045 39.65 -1.13 % 90 39.3500 39.4500 111 23 907 [+]
ATAL 55,2000 17:00 6.681 55.80 -0.54 % 195 55.2000 55.6000 185 7 372 [+]
ATENDE 3,9000 16:49 16.913 3.94 -0.51 % 543 3.9000 3.9100 142 17 66 [+]
ATLANTAPL 19,7500 16:25 0.649 20.00 0.00 % 293 19.7500 19.9000 156 1 13 [+]
ATMGRUPA 3,6500 16:37 11.766 3.66 0.00 % 1220 3.6500 3.6600 4641 12 43 [+]
ATREM 53,8000 17:00 9.383 53.50 -0.55 % 78 53.7000 53.8000 458 9 505 [+]
AUTOPARTN 30,6500 17:00 140.159 30.50 1.16 % 1190 30.6500 30.9000 47 140 4 285 [+]
BBIDEVNFI 5,1800 14:23 0.042 5.32 0.00 % 318 5.1800 5.3200 918 0 0 [+]
BENEFIT 5 310,0000 17:00 8.111 5,240.00 1.34 % 4 5260.0000 5270.0000 1 8 42 222 [+]
BEST 34,8000 17:00 2.081 34.00 1.75 % 1 34.8000 34.8000 1148 2 71 [+]
BETACOM 5,2200 16:36 0.034 5.18 1.56 % 163 5.1400 5.2200 1619 0 0 [+]
BIGCHEESE 4,3800 17:00 7.189 4.38 1.15 % 214 4.3800 4.4000 1710 7 32 [+]
BIOCELTIX 79,4000 17:00 2.914 78.90 0.25 % 53 78.6000 79.4000 19 3 229 [+]
BIOMAXIMA 10,1000 17:00 0.266 10.10 0.00 % 49 10.0600 10.1000 173 0 3 [+]
BIOTON 3,7700 17:00 10.094 3.74 0.80 % 400 3.7200 3.7500 4 10 38 [+]
BLOOBER 23,7000 17:00 8.649 23.55 0.85 % 45 23.4000 23.6000 60 9 202 [+]
BNPPL 148,0000 17:00 8.655 146.60 0.82 % 7 146.8000 147.4000 32 9 1 277 [+]
BOGDANKA 25,3000 17:00 149.518 24.70 2.85 % 110 25.3000 25.3500 359 150 3 762 [+]
BOOMBIT 5,5000 17:02 2.2 5.40 1.85 % 20 5.3400 5.5000 200 2 12 [+]
BORYSZEW 4,8300 17:03 173.924 4.79 0.84 % 2544 4.7900 4.8300 1500 174 827 [+]
BOS 10,0400 17:00 10.246 10.06 -0.59 % 1183 10.0400 10.0800 451 10 103 [+]
BOWIM 7,6200 17:00 8.978 7.70 -2.31 % 250 7.6200 7.7000 24 9 69 [+]
BUDIMEX 692,0000 17:03 44.156 693.60 0.12 % 44 691.0000 691.2000 9 44 30 562 [+]
BUMECH 19,7900 14:09 894.988 15.30 30.63 % 10134 19.7900 19.8000 4595 895 16 514 [+]
CAPITAL 12,8000 11:23 1021.498 10.40 24.27 % 1964 12.7000 12.8000 3364 1 021 11 879 [+]
CAPITEA 0,5080 17:00 916.555 0.49 4.10 % 10418 0.5060 0.5100 5182 917 460 [+]
CAPTORTX 71,0000 17:00 2.45 69.60 0.00 % 431 71.0000 70.5000 102 2 171 [+]
CASPAR 7,4000 17:00 0.054 7.40 0.00 % 10 7.2000 7.4000 230 0 0 [+]
CAVATINA 13,4500 11:37 0.254 13.85 -2.54 % 80 13.4500 13.8500 47 0 4 [+]
CDPROJEKT 231,2000 17:01 359.234 234.40 -1.37 % 99 231.1000 231.2000 84 359 83 395 [+]
CDRL 13,5000 17:00 7.527 13.20 2.27 % 58 13.3000 13.5000 501 8 101 [+]
CELTIC 1,1950 17:00 3.331 1.20 2.14 % 2 1.1600 1.1850 2 3 4 [+]
CEZ 242,8000 16:41 0.059 245.60 -0.74 % 12 240.0000 245.6000 4 0 14 [+]
CIGAMES 2,4800 17:00 252.717 2.47 0.81 % 8 2.4900 2.4800 6958 253 627 [+]
CLNPHARMA 22,2500 17:00 6.432 22.30 -0.22 % 111 22.0000 22.2000 238 6 142 [+]
CLOUD 90,8000 16:44 1.492 93.80 -4.02 % 2 93.4000 93.8000 2 1 137 [+]
COALENERG 1,7990 15:31 21.1 1.80 -0.06 % 40 1.7730 1.7990 3430 21 37 [+]
COGNOR 5,7300 17:00 281.283 5.69 0.53 % 7656 5.7300 5.7550 627 281 1 604 [+]
COLUMBUS 2,9000 17:00 94.079 3.02 -4.76 % 6684 2.9000 2.9250 10 94 278 [+]
COMP 95,0000 17:00 22.874 95.00 0.00 % 159 94.5000 94.9000 65 23 2 172 [+]
COMPREMUM 1,3900 17:00 35.897 1.39 0.00 % 2710 1.3650 1.3900 1582 36 49 [+]
CORMAY 0,5400 17:00 49.913 0.52 3.85 % 51 0.5300 0.5480 2000 50 27 [+]
CREEPYJAR 544,0000 17:01 1.436 544.00 0.00 % 10 540.0000 546.0000 10 1 779 [+]
CREOTECH 695,0000 17:00 7.707 714.00 -1.70 % 8 703.0000 707.0000 46 8 5 442 [+]
CYBERFLKS 190,8000 17:00 9.42 193.50 -0.31 % 1 191.2000 191.9000 11 9 1 801 [+]
CYFRPLSAT 15,8700 17:00 337.276 15.59 2.06 % 1 15.8500 15.8700 263 337 5 322 [+]
DADELO 82,0000 17:00 35.095 80.50 0.99 % 58 86.1000 86.7000 44 35 2 944 [+]
DATAWALK 117,6000 17:00 6.728 118.40 -0.68 % 23 118.2000 118.8000 80 7 796 [+]
DBENERGY 8,8800 16:33 0.749 9.02 -1.55 % 5 8.7600 9.0000 5 1 7 [+]
DEBICA 101,8000 16:44 1.806 102.20 -0.78 % 31 102.0000 102.6000 32 2 184 [+]
DECORA 81,4000 16:45 0.902 83.50 -1.93 % 5 81.4000 82.8000 11 1 75 [+]
DEKPOL 71,8000 16:24 1.152 72.60 -0.55 % 181 72.2000 72.6000 50 1 82 [+]
DELKO 5,9100 16:42 6.205 5.86 0.85 % 27 5.8900 5.9000 210 6 36 [+]
DEVELIA 10,4200 17:00 196.361 10.60 -1.14 % 501 10.4200 10.4600 1376 196 2 057 [+]
DGA 21,0000 14:28 0.486 22.10 -7.08 % 96 21.0000 21.4000 351 0 10 [+]
DIAG 168,4000 17:04 18.815 169.20 -0.41 % 17 168.4000 169.1000 141 19 3 169 [+]
DIGITANET 281,2000 17:04 9.324 290.20 -5.19 % 19 280.8000 283.0000 21 9 2 648 [+]
DINOPL 35,5700 17:03 8681.896 36.30 -1.74 % 4708 35.5700 35.5800 2586 8 682 313 022 [+]
DMGROUP 2,3300 17:00 2.632 2.33 0.43 % 119 2.3100 2.3300 1327 3 6 [+]
DOMDEV 240,0000 17:00 21.959 239.00 0.63 % 20 233.5000 235.0000 139 22 5 218 [+]
DRAGOENT 23,5000 15:56 0.483 23.00 -1.26 % 1 22.8000 23.4000 7 0 11 [+]
ECHO 5,3200 17:00 9.197 5.25 0.38 % 275 5.4500 5.3000 379 9 49 [+]
EDINVEST 8,4200 15:30 0.199 8.40 0.24 % 160 8.2200 8.4000 52 0 2 [+]
ELEKTROTI 69,6500 17:01 19.153 72.00 -4.00 % 345 69.6500 69.8500 55 19 1 344 [+]
ELKOP 2,0200 15:06 0.001 2.02 -0.49 % 2 1.9500 2.0200 1948 0 0 [+]
ENEA 19,8200 17:00 243.56 19.31 2.64 % 987 19.6800 19.7100 864 244 4 800 [+]
ENELMED 20,2000 17:00 0.008 20.40 1.00 % 538 20.0000 20.2000 380 0 0 [+]
ENERGA 19,2000 16:48 21.975 19.20 0.00 % 90 19.2200 19.2200 100 22 422 [+]
ENERGOINS 1,7200 17:00 5.764 1.78 -1.43 % 881 1.7200 1.7200 4790 6 10 [+]
ENTER 51,6000 17:00 4.856 51.50 0.00 % 51 51.3000 51.7000 25 5 250 [+]
EQUNICO 1,4500 15:49 48.012 1.45 0.00 % 300 1.4300 1.4500 6700 48 69 [+]
ERBUD 23,0500 17:00 5.014 23.00 0.44 % 377 22.8000 22.8500 139 5 115 [+]
ERG 45,8000 14:24 0.2 45.80 -0.43 % 180 44.0000 46.0000 327 0 9 [+]
ESOTIQ 37,6000 17:00 6.156 37.40 0.53 % 51 37.1000 37.3000 134 6 230 [+]
ESTAR 1,9000 17:00 0.04 1.90 35.71 % 94 1.9000 94.0000 22 0 0 [+]
EUROCASH 5,2800 17:00 394.946 5.25 1.54 % 1629 5.2800 5.3200 1200 395 2 087 [+]
EUROHOLD 4,7800 09:00 0.1 4.78 0.00 % 98 4.8200 4.7800 162 0 0 [+]
EUROTEL 31,4500 17:00 3.708 30.70 1.78 % 1841 30.9000 31.4500 161 4 116 [+]
FABRITY 25,5000 16:34 0.868 25.80 -1.16 % 2 25.5000 25.6000 400 1 22 [+]
FASING 14,7000 17:00 0.096 14.40 2.08 % 305 14.4000 14.7000 731 0 1 [+]
FEERUM 17,1500 17:00 1.638 16.75 -1.72 % 10 16.9500 17.1500 20 2 28 [+]
FERRO 35,7000 17:03 17.613 36.50 -2.19 % 1354 35.7000 35.8000 535 18 631 [+]
FON 1,6900 15:48 6.981 1.74 -2.59 % 1956 1.6900 1.7600 1000 7 12 [+]
FORTE 15,5500 16:21 4.403 15.60 -0.96 % 475 15.3500 15.4000 150 4 68 [+]
GAMEOPS 11,1000 15:58 1.043 11.30 -1.77 % 250 11.1000 11.3000 86 1 12 [+]
GAMFACTOR 4,4000 17:00 2.331 4.44 -0.79 % 10 4.3250 4.4000 2638 2 10 [+]
GENOMTEC 3,6400 16:48 15.275 3.73 -1.49 % 26 3.6100 3.6850 94 15 56 [+]
GETIN 0,3580 17:00 121.432 0.36 -0.83 % 3750 0.3550 0.3580 15818 121 43 [+]
GPW 96,6500 17:00 115.278 95.50 1.10 % 147 96.4000 96.6500 284 115 11 037 [+]
GREENX 2,8000 17:00 596.167 2.80 -0.21 % 1222 2.7600 2.7980 300 596 1 648 [+]
GRODNO 15,2500 17:03 56.844 14.55 5.17 % 109 15.1500 15.2500 202 57 857 [+]
GRUPAAZOTY 24,8800 17:04 748.8 23.70 4.98 % 1548 24.8600 24.8800 500 749 18 286 [+]
GRUPRACUJ 56,5000 17:00 11.971 58.00 -2.59 % 13 56.0000 56.5000 106 12 679 [+]
GTC 2,5800 16:49 3.02 2.49 0.00 % 10 2.4500 2.4900 10 3 7 [+]
HANDLOWY 117,6000 17:00 42.741 117.00 0.68 % 753 117.0000 117.2000 291 43 5 010 [+]
HARPER 4,9300 13:54 1.505 4.93 0.00 % 700 4.9400 4.9900 135 2 7 [+]
HELIO 57,0000 16:48 0.293 57.40 -1.38 % 816 57.0000 57.4000 1656 0 17 [+]
HERCULES 1,2850 17:00 41.611 1.28 0.39 % 800 1.2550 1.2850 900 42 53 [+]
HUUUGE 20,8000 17:02 17.846 20.95 -0.24 % 77 20.8000 20.8500 150 18 373 [+]
HYDROTOR 9,4400 16:48 0.57 9.50 -0.21 % 110 9.4600 9.5000 56 1 5 [+]
IBSM 49,7000 16:47 0.234 49.40 0.40 % 1 49.7000 49.8000 113 0 11 [+]
IDMSAPL 0,4600 09:00 0.001 - 0 % 2270 0.4600 0.4960 40 - 0 [+]
IFIRMA 23,9000 17:00 4.706 24.40 -1.65 % 304 23.8500 23.9000 294 5 113 [+]
IFSA 0,1120 17:00 11.194 0.11 0.00 % 10000 0.1090 0.1120 33986 11 1 [+]
IMCOMPANY 30,0000 17:00 0.413 30.00 -1.64 % 4 30.5000 30.5000 343 0 12 [+]
IMMOBILE 5,0400 17:00 9.169 4.95 1.20 % 238 4.9300 4.9600 1362 9 45 [+]
IMPERA 1,5100 14:24 0.343 1.51 0.00 % 9506 1.5100 1.5500 891 0 1 [+]
IMS 2,3100 17:00 6.283 2.33 -2.94 % 622 2.3000 2.3100 887 6 15 [+]
INC SA 1,4300 15:31 0.503 1.46 -1.38 % 50 1.4150 1.4500 1000 1 1 [+]
INGBSK 443,8000 17:00 8.918 443.80 0.63 % 116 443.8000 444.0000 47 9 3 940 [+]
INPRO 7,4500 12:32 0.102 7.45 -0.67 % 10 7.2500 7.4500 258 0 1 [+]
INSTALKRK 35,3000 17:00 0.866 35.30 -0.28 % 331 35.1000 35.3000 42 1 31 [+]
INTERBUD 1,5600 17:02 95.261 1.42 12.23 % 1428 1.4000 1.4400 650 95 138 [+]
INTERCARS 978,0000 17:00 1.995 978.00 -0.20 % 39 967.0000 971.0000 4 2 1 941 [+]
INTERSPPL 0,3210 15:16 29.201 0.33 -0.93 % 6000 0.3230 0.3240 361 29 9 [+]
INTROL 8,4800 11:22 0.2 8.50 -0.24 % 50 8.3400 8.5000 1893 0 2 [+]
IPOPEMA 9,4800 17:01 15.327 9.54 -2.47 % 64 9.4600 9.5800 1 15 147 [+]
IZOLACJA 3,9800 17:00 0.167 3.98 3.65 % 900 3.6000 3.7000 2050 0 1 [+]
IZOSTAL 3,3200 17:00 11.351 3.31 0.30 % 896 3.2900 3.3200 883 11 37 [+]
JRHOLDING 3,6500 15:05 11.087 3.47 4.29 % 40 3.5900 3.6400 10 11 40 [+]
JSW 34,5200 17:00 1186.309 34.00 1.80 % 500 34.5200 34.5300 18 1 186 41 017 [+]
JWWINVEST 3,1400 10:38 0.814 3.14 2.28 % 1451 3.0000 3.0700 330 1 3 [+]
KCI 0,9020 14:33 16.346 0.89 0.22 % 4806 0.8840 0.9000 1000 16 15 [+]
KERNEL 19,6800 17:00 12.317 19.42 1.34 % 814 19.5800 19.6800 478 12 240 [+]
KETY 1 214,0000 17:00 14.36 1,220.00 -0.41 % 200 1214.0000 1215.0000 3 14 17 517 [+]
KGHM 344,1500 17:04 508.789 344.60 -0.82 % 6469 344.1500 346.5000 19 509 174 952 [+]
KGL 10,8000 09:43 1.334 11.00 -2.70 % 125 10.7000 10.8000 2107 1 14 [+]
KINOPOL 18,8500 17:00 4.621 18.70 0.80 % 102 18.7000 18.8000 476 5 86 [+]
KOGENERA 68,9000 17:00 5.392 69.00 -0.14 % 143 68.2000 69.0000 70 5 369 [+]
KOMPAP 20,0000 09:00 0.011 20.00 0.00 % 64 20.2000 20.4000 97 0 0 [+]
KOMPUTRON 5,5000 17:00 2.844 5.50 0.00 % 8 5.4900 5.5000 7325 3 16 [+]
KPPD 20,2000 15:09 0.305 20.20 -3.81 % 380 20.2000 21.0000 184 0 6 [+]
KRAKCHEM 0,4620 16:29 55.975 0.47 -0.86 % 13739 0.4580 0.4630 5733 56 26 [+]
KRKA 1 130,0000 16:18 0.1 1,138.00 -1.74 % 1 1130.0000 1134.0000 200 0 114 [+]
KRUK 397,9000 17:00 91.186 395.00 0.91 % 164 397.9000 398.2000 38 91 36 306 [+]
KRVITAMIN 13,0500 16:37 0.399 - 0 % 20 12.8000 13.0500 353 - 0 [+]
KSGAGRO 3,1950 16:42 3.23 3.12 -1.54 % 6 3.1800 3.2500 215 3 10 [+]
LARQ 2,5300 09:00 0.039 2.53 0.00 % 2891 2.5300 2.6000 750 0 0 [+]
LENA 2,1800 16:23 4.812 2.16 0.93 % 1003 2.1600 2.1800 1070 5 10 [+]
LENTEX 7,0600 17:00 1.032 7.00 0.00 % 6074 7.0000 7.0600 900 1 7 [+]
LESS 0,2390 17:00 2.286 0.24 0.84 % 1812 0.2370 0.2390 7206 2 1 [+]
LIBET 1,2000 16:48 0.113 1.24 0.00 % 4982 1.1650 1.2000 3512 0 0 [+]
LOKUM 22,2000 16:49 0.025 22.20 -3.06 % 65 22.2000 22.8000 330 0 1 [+]
LPP 20 900,0000 17:00 2.262 21,000.00 0.10 % 16 20900.0000 20960.0000 7 2 47 389 [+]
LSISOFT 50,4000 14:06 0.623 50.40 0.00 % 100 50.4000 51.4000 160 1 31 [+]
LUBAWA 11,2200 17:03 355.204 11.10 0.72 % 223 11.2100 11.2500 2390 355 3 959 [+]
MABION 7,6800 17:00 18.59 7.69 -0.13 % 2 7.7000 7.7200 998 19 143 [+]
MAKARONPL 24,9000 17:00 2.697 24.50 0.20 % 3943 24.7000 24.7500 141 3 67 [+]
MANGATA 63,0000 16:23 0.296 63.60 0.00 % 128 61.8000 63.4000 1 0 18 [+]
MARVIPOL 8,2000 16:43 3.879 8.20 -0.73 % 337 8.1800 8.2200 225 4 32 [+]
MAXCOM 6,0000 16:21 1.123 5.76 5.26 % 352 5.7000 5.7800 53 1 7 [+]
MBANK 1 404,5000 17:00 18.235 1,345.50 4.38 % 20 1405.0000 1406.0000 14 18 25 304 [+]
MBWS 11,9000 10:27 0.03 - 0 % 1000 7.0000 12.4500 720 - 0 [+]
MCI 28,7000 16:21 4.655 28.60 -1.03 % 270 28.7000 28.9000 800 5 134 [+]
MDIENERGIA 2,1800 17:01 102.696 2.22 -0.46 % 150 2.1200 2.1500 1000 103 218 [+]
MEDICALG 28,5500 17:03 18.875 28.60 -0.17 % 320 28.5500 28.6000 150 19 537 [+]
MEDINICE 69,7000 17:00 21.777 72.90 -4.65 % 110 69.5000 69.7000 36 22 1 536 [+]
MENNICA 41,3000 16:29 3.729 41.00 0.73 % 41 41.3000 41.7000 23 4 156 [+]
MERCATOR 56,8000 17:00 6.341 58.00 -1.22 % 409 56.6000 56.8000 1583 6 362 [+]
MERCOR 14,5000 16:23 3.073 14.85 -0.68 % 51 14.3000 14.5000 45 3 44 [+]
MEXPOLSKA 3,4400 17:00 0.543 3.40 1.18 % 50 3.3700 3.4000 291 1 2 [+]
MFO 30,8000 16:49 1.532 31.30 -1.60 % 128 31.0000 31.3000 458 2 48 [+]
MILKILAND 1,5900 14:24 1.63 1.59 0.13 % 100 1.5480 1.5900 6699 2 3 [+]
MILLENNIUM 21,1800 17:00 708.796 20.75 2.12 % 1154 21.0300 21.0700 2449 709 14 857 [+]
MIRACULUM 0,5500 16:17 3.316 0.55 -1.43 % 2000 0.5500 0.5580 880 3 2 [+]
MIRBUD 12,7900 17:00 82.133 12.60 1.35 % 40 12.7600 12.7900 112 82 1 035 [+]
MLPGROUP 121,5000 16:27 2.498 120.00 1.25 % 94 120.5000 123.0000 133 2 305 [+]
MLSYSTEM 14,1000 16:39 3.021 14.02 0.14 % 56 14.1000 14.2000 400 3 43 [+]
MOBRUK 398,0000 17:00 8.786 395.00 1.92 % 7 398.5000 402.0000 115 9 3 517 [+]
MODIVO 85,9200 17:02 298.331 85.74 0.21 % 125 86.1600 86.2400 45 298 25 626 [+]
MOL 59,4000 17:00 7.509 60.80 -1.66 % 1014 58.7000 59.0500 166 8 444 [+]
MOLECURE 6,4000 17:02 116.634 6.13 4.75 % 2982 6.3000 6.3200 3178 117 745 [+]
MONNARI 5,3600 17:00 5.284 5.24 -1.11 % 899 5.2800 5.3800 300 5 28 [+]
MOSTALPLC 13,7000 10:26 0.282 13.85 2.24 % 943 13.4000 13.6000 171 0 4 [+]
MOSTALWAR 3,5100 17:02 9.485 3.60 0.29 % 510 3.5000 3.5600 555 9 34 [+]
MOSTALZAB 6,6700 17:01 76.027 6.68 0.15 % 400 6.6500 6.6700 500 76 506 [+]
MOVIEGAMES 5,3600 14:54 32.491 6.59 -18.66 % 400 5.5000 5.0000 194 32 191 [+]
MURAPOL 37,4000 17:00 8.994 37.50 0.27 % 219 37.2000 37.3500 165 9 334 [+]
MUZA 8,8000 15:13 0.035 8.80 0.57 % 1 8.4500 8.8000 853 0 0 [+]
MWTRADE 3,2000 16:43 44.428 2.66 18.52 % 550 3.0200 3.1800 300 44 130 [+]
NANOGROUP 2,3850 16:32 23.774 2.45 -2.25 % 176 2.4000 2.4300 213 24 57 [+]
NEUCA 773,0000 17:00 5.123 776.00 -0.39 % 84 773.0000 776.0000 57 5 3 968 [+]
NEWAG 91,1000 17:00 109.544 90.80 0.33 % 67 89.9000 90.4000 185 110 9 861 [+]
NEXITY 0,9900 09:07 0.024 0.99 0.00 % 211 0.9650 0.9900 1951 0 0 [+]
NOCTILUCA 91,0000 16:46 0.961 92.60 -1.73 % 17 90.4000 90.9000 3 1 87 [+]
NOVAVISGR 0,6850 14:26 13.133 0.68 -0.15 % 185 0.6850 0.6900 6743 13 9 [+]
NOVITA 96,6000 16:17 0.074 97.00 -0.41 % 52 96.8000 98.0000 5 0 7 [+]
NTCAPITAL 0,6400 16:19 16.137 0.60 1.59 % 500 0.6060 0.6340 300 16 10 [+]
NTTSYSTEM 15,8500 17:01 3.822 15.75 2.59 % 447 15.7500 15.8500 752 4 61 [+]
ODLEWNIE 19,4000 17:00 15.036 19.25 2.11 % 23 19.3000 19.3500 20 15 287 [+]
ONDE 8,4800 17:00 11.062 8.40 2.05 % 614 8.3500 8.4800 378 11 93 [+]
ONEMORE 2,0400 17:00 122.532 2.02 2.00 % 520 2.0000 2.0200 607 123 249 [+]
ONESANO 0,6640 17:00 75.591 0.64 4.40 % 1000 0.6620 0.6620 78 76 49 [+]
OPONEOPL 103,2000 17:00 5.848 101.00 2.18 % 103 103.2000 103.6000 375 6 594 [+]
OPTEAM 5,5000 16:04 4.907 5.45 0.92 % 10 5.4000 5.5000 376 5 27 [+]
ORANGEPL 13,9150 17:00 1185.532 13.83 0.65 % 2257 13.8450 13.8550 1482 1 186 16 379 [+]
ORCOGROUP 3,4400 13:01 0.083 3.44 -1.71 % 322 3.4400 3.6800 97 0 0 [+]
OTLOG 15,5600 16:32 2.072 15.56 0.39 % 10 15.4000 15.5600 5 2 32 [+]
OTMUCHOW 4,7100 11:42 0.024 4.72 -0.21 % 57 4.7100 4.8400 10 0 0 [+]
PANOVA 18,2500 16:39 0.263 18.25 -0.82 % 73 18.0000 18.2500 78 0 5 [+]
PASSUS 134,8000 17:00 2.169 133.60 0.90 % 24 135.2000 136.2000 6 2 292 [+]
PATENTUS 2,2500 16:42 8.624 2.23 -1.75 % 869 2.2100 2.2500 1548 9 19 [+]
PCCEXOL 2,0400 15:43 16.512 2.04 0.00 % 3131 2.0200 2.0400 3551 17 33 [+]
PCCROKITA 66,0000 17:00 4.328 65.90 0.15 % 142 65.7000 65.8000 6 4 286 [+]
PCFGROUP 3,7500 16:05 8.87 3.78 -0.79 % 231 3.7150 3.7600 3606 9 33 [+]
PEKABEX 8,6000 17:00 39.664 8.66 0.00 % 98 8.5200 8.5900 155 40 339 [+]
PEKAO 257,2000 17:00 582.051 256.00 0.35 % 4840 257.2000 257.3000 101 582 149 342 [+]
PEPCO 43,0500 17:03 1012.957 44.50 -2.29 % 852 43.2500 43.2600 240 1 013 44 017 [+]
PEPEES 0,8000 17:00 26.208 0.79 1.27 % 22863 0.7800 0.8000 15321 26 21 [+]
PGE 11,8500 17:01 10298.376 11.17 7.78 % 765 11.7450 11.7550 1242 10 298 119 338 [+]
PGFGROUP 1,3200 17:00 2450.844 1.15 10.00 % 399 1.3320 1.3400 13586 2 451 3 160 [+]
PHARMENA 3,2700 13:59 19.211 3.40 -2.39 % 2 3.1700 3.2500 350 19 61 [+]
PHN 9,2800 16:23 0.791 9.16 0.87 % 6 9.2000 9.2200 20 1 7 [+]
PHOTON 1,2800 15:09 0.135 1.28 3.64 % 250 1.2400 1.2800 260 0 0 [+]
PKNORLEN 158,0000 17:04 1830.663 157.20 1.58 % 10925 158.0000 158.0200 2978 1 831 286 947 [+]
PKOBP 114,2400 17:00 1593.154 113.06 0.47 % 987 114.1600 114.2400 750 1 593 181 456 [+]
PKPCARGO 10,5500 17:00 92.132 10.60 0.29 % 51 10.5600 10.5700 181 92 971 [+]
PLAYWAY 240,0000 17:00 0.989 243.50 -0.41 % 5 240.0000 242.0000 16 1 238 [+]
PLAZACNTR 1,2100 17:00 3.938 1.19 -0.49 % 6 1.1920 1.2100 444 4 5 [+]
POINTGROUP 2,0300 09:01 1.005 2.03 4.64 % 54 1.9400 2.0200 4423 1 2 [+]
POLENERGIA 53,6000 17:00 4.691 54.30 -0.92 % 16 53.1000 53.3000 64 5 252 [+]
POLICE 7,2800 17:03 7.281 7.36 0.83 % 96 7.2200 7.2800 999 7 53 [+]
POLIMEXMS 7,1750 17:03 793.905 6.95 3.39 % 700 7.1700 7.1750 3625 794 5 589 [+]
POLTREG 23,1000 17:00 3.019 22.70 1.76 % 50 22.7000 23.1000 154 3 69 [+]
POLWAX 0,9900 14:34 5.175 0.99 -1.00 % 3040 0.9680 0.9900 1064 5 5 [+]
PRAGMAINK 3,7000 09:00 0.005 3.70 0.00 % 5 3.7000 3.7000 1053 0 0 [+]
PROCHEM 21,8000 14:22 0.012 21.80 0.93 % 71 21.0000 21.8000 136 0 0 [+]
PROJPRZEM 22,5000 17:00 0.096 23.00 1.81 % 690 21.8000 22.5000 471 0 2 [+]
PROTEKTOR 1,0500 17:03 269.901 1.08 -3.49 % 1595 1.0380 1.0400 275214 270 281 [+]
PTWP 139,5000 13:04 0.01 140.00 -0.36 % 20 138.5000 142.0000 12 0 1 [+]
PULAWY 48,7000 17:02 1.226 47.90 1.67 % 50 48.7000 48.8000 125 1 59 [+]
PURE 2,7500 17:03 151.487 2.82 -3.17 % 10 2.7500 2.7750 34 151 419 [+]
PZU 74,3000 17:02 1013.561 74.06 0.32 % 694 74.6000 74.6200 1891 1 014 75 385 [+]
QNATECHNO 34,0000 15:50 0.109 34.90 -0.87 % 149 34.3000 34.3000 139 0 4 [+]
QUERCUS 13,6800 16:40 13.055 13.54 -0.44 % 1336 13.6000 13.7800 3000 13 179 [+]
RAFAMET 46,9500 15:10 0.326 47.00 -1.57 % 50 46.0000 46.9500 90 0 15 [+]
RAINBOW 145,3000 17:00 15.206 147.00 -0.55 % 64 145.1000 146.1000 26 15 2 212 [+]
RANKPROGR 4,7900 17:00 1.346 4.79 0.00 % 230 4.7000 4.7900 2300 1 6 [+]
RAWLPLUG 14,8000 15:02 0.371 15.00 0.00 % 725 14.8000 15.0000 866 0 6 [+]
RELPOL 5,9600 16:35 9.092 5.92 -0.67 % 10 5.9000 5.9800 50 9 53 [+]
REMAK 9,9400 16:49 0.613 9.94 0.00 % 110 9.6800 9.9200 59 1 6 [+]
RENDER 71,6000 14:19 0.052 72.00 0.28 % 14 71.0000 71.6000 14 0 4 [+]
ROPCZYCE 23,8000 16:49 1.808 24.20 -1.65 % 15 23.7000 23.9000 23 2 43 [+]
RYVU 17,3600 17:00 48.909 17.10 -0.12 % 60 17.1800 17.3600 1240 49 827 [+]
SANOK 23,0000 17:00 3.476 22.80 0.00 % 115 22.9000 23.1000 110 3 80 [+]
SANTANDER 55,0000 16:12 0.107 55.00 0.47 % 4 54.7200 55.0000 105 0 6 [+]
SANWIL 1,8800 16:31 1.644 1.87 -0.53 % 26 1.8450 1.8800 1384 2 3 [+]
SCANWAY 254,0000 17:00 8.693 261.00 -1.93 % 7 259.0000 261.0000 187 9 2 254 [+]
SCPFL 130,0000 17:00 3.441 132.40 -1.07 % 151 130.0000 130.8000 13 3 442 [+]
SECOGROUP 35,8000 17:00 1.239 35.60 1.70 % 666 35.2000 35.8000 63 1 44 [+]
SEKO 11,2500 17:00 4.626 11.15 0.90 % 448 11.1000 11.2500 104 5 52 [+]
SELENAFM 56,0000 16:43 0.914 56.60 -1.06 % 60 56.0000 56.4000 27 1 51 [+]
SELVITA 26,5500 17:00 14.972 26.60 0.19 % 1951 26.8000 26.9500 10 15 402 [+]
SFINKS 0,4100 16:11 165.82 0.40 2.50 % 1343 0.4100 0.4190 7028 166 69 [+]
SILVANO 4,5900 16:28 1.435 - 0 % 3494 4.4000 4.5900 600 - 0 [+]
SIMFABRIC 1,3940 17:00 35.375 1.40 -1.13 % 300 1.3420 1.3960 2542 35 48 [+]
SKARBIEC 37,8000 17:00 0.874 37.80 1.89 % 1 37.2000 37.7000 44 1 33 [+]
SKYLINE 1,4000 09:00 0.196 - 0 % 9183 1.4000 1.5000 5163 - 0 [+]
SNIEZKA 86,0000 17:00 0.581 85.00 1.18 % 102 85.6000 86.0000 100 1 50 [+]
SONEL 13,3500 12:26 0.264 13.40 -0.37 % 142 13.2000 13.2500 2029 0 4 [+]
SOPHARMA 8,1200 14:49 1.518 8.14 0.25 % 500 8.2200 8.4000 168 2 12 [+]
SPYROSOFT 426,0000 17:00 0.115 433.00 -1.84 % 6 422.0000 426.0000 5 0 49 [+]
STALEXP 1,7900 17:00 125.477 1.80 0.00 % 12780 1.7800 1.7880 1600 125 225 [+]
STALPROD 220,0000 17:00 0.132 221.00 -0.45 % 56 220.0000 220.0000 45 0 29 [+]
STALPROFI 10,1000 16:39 10.464 10.15 0.00 % 1983 10.0000 10.1000 1703 10 106 [+]
STAPORKOW 4,8800 16:42 27.435 4.86 0.00 % 7065 4.8600 4.8800 1111 27 133 [+]
SUNEX 3,2300 17:00 6.731 3.25 -0.92 % 750 3.1750 3.2300 50 7 22 [+]
SYGNITY 87,6000 17:00 2.949 87.00 0.46 % 109 86.9000 87.2000 168 3 256 [+]
SYNEKTIK 324,8000 17:02 65.271 325.00 -0.67 % 10 324.8000 325.0000 70 65 21 273 [+]
SYNTHAVERSE 2,9900 17:00 30.674 3.03 -1.16 % 1500 2.9900 3.0250 1007 31 92 [+]
TALEX 17,7000 09:01 0.01 17.70 0.00 % 29 17.7000 18.1000 318 0 0 [+]
TARCZYNSKI 120,0000 16:01 0.266 121.00 -0.83 % 75 120.0000 121.0000 2 0 32 [+]
TATRY MOUNTAIN 74,0000 09:43 0.004 74.00 2.78 % 49 70.0000 74.0000 5 0 0 [+]
TAURONPE 8,5060 17:02 3619.712 8.36 1.84 % 1169 8.5560 8.5640 1328 3 620 30 807 [+]
TENDERHUT 5,5000 15:23 0.5 5.48 0.36 % 400 5.3200 5.4800 400 1 3 [+]
TERMOREX 0,5300 15:14 1.68 0.55 -2.75 % 500 0.5200 0.5450 3862 2 1 [+]
TESGAS 1,7000 16:45 12.211 1.75 -0.87 % 60 1.7200 1.7450 800 12 21 [+]
TEXT 41,0000 17:03 135.429 41.90 -2.15 % 30 41.0000 41.2000 846 135 5 574 [+]
TORPOL 70,6000 17:04 125.365 73.00 -3.16 % 20 70.8000 70.9000 208 125 8 909 [+]
TOYA 10,9200 17:00 82.228 10.50 3.80 % 1065 10.8600 10.9000 217 82 882 [+]
TRAKCJA 3,8400 17:00 118.48 4.05 -3.40 % 1400 3.8450 3.8800 433 118 461 [+]
TRANSPOL 14,4500 17:00 4.386 14.50 -0.34 % 258 14.3500 14.5000 1602 4 63 [+]
TSGAMES 101,8000 17:00 20.193 101.20 0.20 % 25 101.8000 102.8000 744 20 2 056 [+]
ULMA 52,5000 09:00 0.001 52.50 0.00 % 134 50.5000 52.5000 43 0 0 [+]
ULTGAMES 13,0500 16:22 0.25 13.00 -1.14 % 1 13.1000 13.3500 284 0 3 [+]
UNIBEP 14,4000 17:00 20.411 14.00 5.88 % 14 14.4200 14.4400 100 20 290 [+]
UNICREDIT 364,2000 09:08 0.007 375.00 -1.21 % 60 26.0000 379.8000 2 0 3 [+]
UNIMOT 178,8000 17:00 11.281 178.80 0.90 % 51 178.2000 179.0000 44 11 2 009 [+]
URTESTE 43,0000 16:19 0.967 43.10 -0.23 % 1 42.7000 42.9000 15 1 41 [+]
VERCOM 130,0000 17:00 12.498 128.80 0.78 % 40 130.0000 130.2000 24 12 1 617 [+]
VIGOSYS 500,0000 17:00 6.925 462.00 9.89 % 366 500.0000 499.0000 11 7 3 388 [+]
VINDEXUS 14,3500 13:34 1.392 14.05 1.77 % 1 14.2000 14.3000 1 1 20 [+]
VIVID 0,5850 17:00 56.451 0.62 -6.85 % 50 0.5930 0.5950 2843 56 34 [+]
VOTUM 43,8000 16:38 3.045 43.80 -1.24 % 100 43.8500 43.9500 5 3 134 [+]
VOXEL 136,4000 17:00 15.275 132.40 3.02 % 60 135.0000 136.0000 81 15 2 066 [+]
VRGSA 5,3600 16:31 20.989 5.30 -1.47 % 512 5.3800 5.4400 389 21 113 [+]
WARIMPEX 2,2000 16:22 0.859 2.15 0.00 % 345 2.2000 2.2100 260 1 2 [+]
WASKO 5,7200 17:00 25.832 5.70 -0.35 % 44 5.6000 5.6600 61 26 145 [+]
WAWEL 706,0000 17:00 0.186 712.00 -1.12 % 144 706.0000 710.0000 3 0 132 [+]
WIELTON 5,2900 17:01 16.674 5.30 0.19 % 1721 5.2900 5.3000 4884 17 88 [+]
WIKANA 9,9500 15:44 0.879 10.00 -0.50 % 110 9.9500 10.0000 1659 1 9 [+]
WIRTUALNA 61,4000 17:00 5.922 61.80 0.16 % 2 60.8000 60.9000 126 6 363 [+]
WITTCHEN 13,5200 17:00 8.037 13.72 -1.67 % 101 13.5200 13.6000 356 8 109 [+]
WOODPCKR 2,6900 12:15 2.001 2.64 1.89 % 475 2.6100 2.6900 103 2 5 [+]
XPLUS 3,3900 17:00 2.043 3.39 2.11 % 9 3.3700 3.3900 805 2 7 [+]
XTB 174,3000 17:01 561.464 181.50 -4.63 % 16 174.2200 174.3000 4595 561 98 289 [+]
XTPL 68,0000 17:00 3.561 68.60 0.59 % 15 67.6000 67.7000 46 4 241 [+]
YANOSIK 17,9000 15:09 0.869 17.40 2.87 % 500 17.2000 17.8000 21 1 15 [+]
YARRL 5,9200 16:02 6.461 5.86 0.34 % 2 5.9400 6.0000 11071 6 39 [+]
ZABKA 31,5100 17:04 2936.393 31.50 0.03 % 9985 31.5100 31.5200 25088 2 936 92 521 [+]
ZAMET 0,5700 17:00 124.636 0.57 0.00 % 36503 0.5680 0.5700 19827 125 71 [+]
ZEPAK 17,6000 17:00 3.016 17.74 -0.56 % 475 17.6000 17.5600 14 3 53 [+]
ZREMB 8,8000 17:00 20.303 8.85 -0.90 % 150 8.7300 8.7600 163 20 178 [+]
ZUE 12,2000 17:00 6.518 12.25 0.83 % 550 12.0000 12.2000 615 7 79 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152161.1+0.27%17:09
WIG204019.9+0.40%17:09
WIG20 Fut4010.0+0.40%17:04
WIG20USD1076.2+0.34%17:15
mWIG4010554.9+0.06%17:09
sWIG8031287.5-0.25%17:09
 Notowania Świat
US Large Cap7677.4+0.54%17:34
Nasdaq10029151.6+0.26%17:34
Nikkei64325.6-2.85%8:45
DAX25824.7-0.56%17:18
Ropa WTI90.8+0.65%17:34
Złoto4372.5+1.02%17:34
 Notowania Waluty
EUR/PLN4.32892-0.13%17:34
CHF/PLN4.59375-0.25%17:34
USD/PLN3.73399-0.14%17:34
EUR/USD1.15933+0.01%17:34
GBP/USD1.35015-0.10%17:34
USD/JPY158.688-0.94%17:34
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
BUMECH 19.79 30.63%
CAPITAL 12.80 24.27%
MWTRADE 3.20 18.52%
INTERBUD 1.56 12.23%
PGFGROUP 1.32 10.00%
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