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 2,4900 17:00 0.916 2.49 0.81 % 9 2.5000 2.4900 245 1 2 [+]
11B 132,0000 17:00 2.817 132.00 0.76 % 3 135.8000 128.1000 7 3 371 [+]
3RGAMES 0,7500 16:24 42.483 0.76 -1.57 % 820 0.7460 0.7520 1299 42 32 [+]
4MASS 5,1500 16:25 21.587 5.14 0.19 % 9 5.1100 5.1500 2382 22 111 [+]
ABPL 137,0000 17:00 3.857 137.00 -0.15 % 1 134.8000 137.0000 106 4 525 [+]
ACAUTOGAZ 18,9000 17:00 0.491 18.95 -0.26 % 220 18.9000 18.9000 60 0 9 [+]
ACTION 42,4000 17:00 6.655 42.95 -0.93 % 1 42.3500 42.4000 101 7 284 [+]
ADIUVO 0,4630 16:47 254.332 0.39 18.11 % 16 0.4530 0.4630 1574 254 113 [+]
AGORA 8,5000 17:00 12.894 8.60 -1.16 % 570 8.5200 8.4000 1000 13 110 [+]
AGROTON 4,9400 17:00 0.446 4.85 -1.20 % 2 4.7150 4.9400 63 0 2 [+]
AIGAMES 0,7360 15:51 0.26 0.72 -0.27 % 1484 0.7260 0.7340 3087 0 0 [+]
AILLERON 15,0000 16:48 2.492 15.38 -1.96 % 1 15.0400 15.1000 36 2 38 [+]
AIRWAY 0,2735 16:49 107.565 0.28 -3.01 % 4300 0.2685 0.2735 4911 108 30 [+]
ALIOR 134,9500 17:00 177.229 135.00 1.16 % 124 134.9000 134.9500 99 177 23 946 [+]
ALLEGRO 45,0000 17:03 5405.14 45.00 0.59 % 26114 45.0000 45.0200 11322 5 405 243 016 [+]
ALTA 1,6300 17:00 3.217 1.57 -0.31 % 480 1.5650 1.6300 890 3 5 [+]
ALTUSTFI 3,4700 15:00 1.271 3.40 2.06 % 1338 3.4000 3.4600 500 1 4 [+]
AMBRA 18,1200 17:00 3.629 18.30 -0.98 % 222 18.1200 18.1200 74 4 66 [+]
AMICA 47,2500 16:47 5.93 46.30 2.05 % 521 47.1500 47.2500 20 6 279 [+]
AMREST 10,3000 17:00 78.723 10.48 -1.90 % 1563 10.3400 10.4200 1121 79 811 [+]
ANSWEAR 18,9400 16:41 9.821 18.98 0.21 % 25 18.6400 18.9000 1086 10 185 [+]
APATOR 26,6500 17:00 6.506 27.25 -1.84 % 111 26.6000 26.6500 477 7 175 [+]
APLISENS 19,1500 17:00 0.144 19.15 0.00 % 203 19.0500 19.1500 493 0 3 [+]
APSENERGY 5,5000 16:48 71.002 5.42 1.48 % 117 5.4800 5.5000 1656 71 396 [+]
ARCHICOM 51,8000 16:14 0.531 52.00 -0.38 % 53 51.4000 52.0000 10 1 28 [+]
ARCTIC 6,1500 17:00 9.131 6.10 0.82 % 2664 6.1000 6.1500 122 9 56 [+]
ARLEN 22,2000 17:00 1.766 22.95 -0.67 % 8 22.2500 22.2000 52 2 40 [+]
ARTIFEX 21,1500 17:00 11.792 20.60 3.68 % 30 20.8500 21.1500 460 12 242 [+]
ASBIS 112,0000 17:00 122.236 112.30 0.00 % 42 111.9000 112.0000 548 122 13 779 [+]
ASMGROUP 0,1645 15:59 189.091 0.17 -1.20 % 17065 0.1645 0.1660 5151 189 31 [+]
ASSECOBS 88,0000 17:00 1.704 87.40 0.69 % 22 87.4000 88.4000 225 2 150 [+]
ASSECOPOL 192,4000 17:01 82.611 184.00 5.31 % 10 191.4000 192.4000 4287 83 15 730 [+]
ASSECOSEE 70,0000 17:00 47.961 66.00 7.53 % 73 70.0000 70.1000 53 48 3 319 [+]
ASTARTA 43,0000 17:01 6.637 41.60 0.47 % 41 42.2000 43.0000 51 7 282 [+]
ATAL 56,8000 17:00 21.268 56.60 0.35 % 120 56.5000 56.8000 46 21 1 210 [+]
ATENDE 3,8000 16:34 9.875 3.86 -1.30 % 967 3.8000 3.8500 2395 10 38 [+]
ATLANTAPL 19,7500 17:03 0.61 19.75 -0.25 % 586 19.7500 19.9500 42 1 12 [+]
ATMGRUPA 3,6500 17:00 13.427 3.66 0.27 % 2985 3.6300 3.6600 2334 13 49 [+]
ATREM 61,8000 17:00 2.858 62.00 0.00 % 4 61.5000 61.8000 88 3 176 [+]
AUTOPARTN 28,4500 17:00 279.245 28.25 0.89 % 79 28.4000 28.4500 435 279 8 001 [+]
BBIDEVNFI 5,3400 17:00 1.861 5.36 -0.37 % 882 5.3400 5.3000 618 2 10 [+]
BENEFIT 5 240,0000 17:00 2.585 5,090.00 1.85 % 10 5240.0000 5250.0000 109 3 13 473 [+]
BEST 32,8000 16:45 0.294 32.60 0.00 % 160 32.8000 33.3000 102 0 10 [+]
BETACOM 5,1800 16:25 0.037 5.18 0.00 % 382 5.1200 5.1800 370 0 0 [+]
BIGCHEESE 4,4700 17:00 2.141 4.43 -0.22 % 500 4.4700 4.4700 198 2 10 [+]
BIOCELTIX 97,0000 17:00 6.881 99.00 -1.02 % 14 98.0000 97.0000 29 7 676 [+]
BIOMAXIMA 10,0000 17:00 6.445 10.12 -1.38 % 12 10.0200 10.0000 42 6 64 [+]
BIOTON 3,8200 17:01 14.81 3.85 -0.65 % 30 3.8200 3.8350 281 15 57 [+]
BLOOBER 24,6000 17:00 8.098 24.00 2.50 % 36 24.3000 24.6000 163 8 196 [+]
BNPPL 147,8000 17:00 13.086 144.60 2.07 % 5 145.6000 147.8000 77 13 1 926 [+]
BOGDANKA 21,1000 17:00 34.902 21.15 -1.17 % 957 21.1000 21.2000 800 35 739 [+]
BOOMBIT 5,3000 16:49 16.691 5.34 -0.75 % 1557 5.2800 5.3000 104 17 89 [+]
BORYSZEW 4,9900 17:00 60.98 5.03 -0.80 % 250 4.9800 4.9900 991 61 304 [+]
BOS 10,1200 17:00 35.035 10.26 -0.98 % 457 10.1200 10.2200 927 35 358 [+]
BOWIM 8,0600 17:00 2.517 8.20 -1.71 % 1919 8.0600 8.1400 175 3 20 [+]
BUDIMEX 737,2000 17:00 27.316 740.00 0.60 % 6 737.0000 737.4000 59 27 20 203 [+]
BUMECH 15,5000 17:02 34.177 15.26 2.24 % 11 15.5000 15.5000 2000 34 529 [+]
CAPITAL 2,0000 16:33 40.46 2.04 -1.96 % 1028 1.9900 2.0000 2030 40 81 [+]
CAPITEA 0,4320 17:00 20.918 0.43 -1.59 % 11568 0.4320 0.4150 1226 21 9 [+]
CAPTORTX 74,9000 17:00 1.848 75.40 -0.66 % 3 74.9000 74.8000 1 2 138 [+]
CASPAR 6,1000 16:42 3.644 6.15 1.67 % 100 5.3000 6.1000 3000 4 21 [+]
CAVATINA 12,9000 09:00 0.015 12.90 0.00 % 20 12.9500 13.1000 5 0 0 [+]
CDPROJEKT 234,5000 17:04 247.016 229.60 3.67 % 10 234.0000 234.5000 2510 247 57 621 [+]
CDRL 12,3000 16:21 2.237 12.10 -1.60 % 510 12.1000 12.3000 149 2 28 [+]
CELTIC 1,2700 12:06 0.091 - 0 % 2 1.2250 1.2700 1630 - 0 [+]
CEZ 236,8000 15:42 0.23 238.80 -1.33 % 1 237.6000 240.0000 34 0 54 [+]
CIGAMES 2,4750 17:00 351.549 2.40 2.91 % 446 2.4750 2.5000 14402 352 869 [+]
CLNPHARMA 20,8500 16:47 2.755 20.95 0.97 % 577 20.7000 20.8500 570 3 57 [+]
CLOUD 97,0000 16:34 2.169 98.00 0.41 % 1 96.6000 99.8000 50 2 216 [+]
COALENERG 2,0660 17:00 60.31 2.02 1.08 % 500 2.0440 2.0660 1685 60 124 [+]
COGNOR 6,3800 17:00 251.903 6.43 -0.31 % 5000 6.3500 6.3800 5791 252 1 619 [+]
COLUMBUS 2,4100 16:45 23.124 2.47 -2.82 % 130 2.4100 2.4300 15 23 56 [+]
COMP 90,8000 17:00 3.206 91.00 0.33 % 30 90.8000 90.7000 8 3 291 [+]
COMPERIA 6,0000 11:54 2.889 - 0 % 1300 6.0000 6.1000 100 - 0 [+]
COMPREMUM 1,2550 16:47 15.62 1.26 0.40 % 4340 1.2250 1.2550 1435 16 19 [+]
CORMAY 0,5500 17:00 22.103 0.55 0.00 % 126 0.5560 0.5460 60 22 12 [+]
CREEPYJAR 508,0000 17:00 1.492 496.00 2.83 % 15 500.0000 510.0000 51 1 748 [+]
CREOTECH 740,0000 17:02 36.395 738.00 5.56 % 799 740.0000 741.0000 69 36 27 237 [+]
CYBERFLKS 191,0000 17:04 10.109 194.80 -0.78 % 11 190.8000 191.0000 46 10 1 947 [+]
CYFRPLSAT 16,6250 17:00 397.018 16.14 3.00 % 1500 16.6000 16.6250 1461 397 6 534 [+]
DADELO 80,8000 17:00 5.638 81.80 -0.98 % 200 80.5000 80.8000 153 6 456 [+]
DATAWALK 132,0000 17:00 24.832 120.60 10.00 % 70 131.8000 132.0000 747 25 3 180 [+]
DBENERGY 9,1000 14:54 0.173 9.48 -4.01 % 35 9.1000 9.4400 282 0 2 [+]
DEBICA 99,0000 16:40 0.985 98.90 0.61 % 20 98.9000 99.0000 292 1 98 [+]
DECORA 73,3000 16:30 3.032 72.80 -0.27 % 120 72.8000 73.6000 43 3 224 [+]
DEKPOL 69,6000 16:47 0.436 69.80 -0.29 % 15 69.4000 69.6000 81 0 30 [+]
DELKO 5,9100 16:33 2.477 5.94 -0.51 % 511 5.9100 5.9300 704 2 15 [+]
DEVELIA 10,1000 17:00 278.703 10.42 -0.98 % 3107 10.0800 10.1000 1341 279 2 823 [+]
DIAG 166,5000 17:02 11.141 165.00 1.59 % 22 166.5000 166.6000 2 11 1 857 [+]
DIGITANET 306,4000 17:00 9.198 298.80 3.23 % 7 306.4000 306.6000 20 9 2 813 [+]
DINOPL 29,9700 17:02 3230.518 29.10 4.13 % 1 29.8100 29.9700 2613 3 231 95 853 [+]
DMGROUP 2,3300 17:00 8.787 2.37 -1.69 % 1 2.3300 2.3300 5 9 20 [+]
DOMDEV 256,5000 17:00 1.816 253.00 0.39 % 484 256.5000 257.0000 49 2 463 [+]
DRAGOENT 23,8000 16:40 0.987 21.90 7.21 % 1 23.8000 23.9000 198 1 23 [+]
ECHO 4,9600 16:40 18.171 4.99 -0.60 % 68 4.9600 4.9950 547 18 90 [+]
EDINVEST 8,5200 17:00 1.22 8.54 -0.70 % 210 8.3400 8.5200 320 1 10 [+]
ELEKTROTI 60,2000 17:00 22.515 61.90 -2.59 % 107 60.2000 60.4000 16 23 1 374 [+]
ELKOP 1,8200 17:04 0.909 1.95 -6.43 % 260 1.8200 1.9400 5 1 2 [+]
ENEA 20,0200 17:04 299.843 20.50 -1.38 % 98389 20.0200 20.0400 155 300 5 988 [+]
ENELMED 19,5000 17:00 0.023 19.60 -0.51 % 104 19.2000 19.5000 75 0 0 [+]
ENERGA 19,1800 17:00 9.822 19.18 0.00 % 12973 19.1800 19.2400 6667 10 188 [+]
ENERGOINS 1,8900 16:27 0.689 1.89 0.00 % 1070 1.8550 1.8900 2564 1 1 [+]
ENTER 52,5000 17:00 14.194 51.70 2.34 % 200 52.3000 52.6000 456 14 740 [+]
EQUNICO 1,3000 16:23 26.43 1.32 0.00 % 314 1.2900 1.3000 5050 26 34 [+]
ERBUD 22,2500 16:48 4.264 22.60 -1.55 % 111 22.2000 22.5000 1552 4 96 [+]
ERG 44,0000 12:09 0.014 42.20 2.33 % 190 42.2000 44.0000 898 0 1 [+]
ESOTIQ 33,2000 16:39 3.731 33.40 0.00 % 2189 33.2000 33.4000 830 4 123 [+]
ESTAR 1,4000 12:16 0.001 - 0 % 485 10.3000 52.0000 4 - 0 [+]
EUROCASH 4,9180 17:00 65.684 4.90 1.19 % 1010 4.9000 4.9200 515 66 323 [+]
EUROHOLD 4,5600 12:40 0.115 - 0 % 3 3.9200 4.5600 4 - 0 [+]
EUROTEL 32,3500 17:00 7.008 31.20 3.19 % 507 32.3500 32.6500 100 7 223 [+]
FABRITY 25,9000 16:42 0.264 25.90 0.00 % 47 25.9000 26.0000 90 0 7 [+]
FASING 14,1000 15:38 2.066 13.90 0.00 % 552 13.6000 14.1000 100 2 29 [+]
FEERUM 16,9500 17:00 0.115 16.95 0.00 % 222 16.4000 16.9500 454 0 2 [+]
FERRO 33,7000 17:00 4.04 33.80 -0.30 % 2379 33.7000 33.9000 79 4 137 [+]
FON 1,7700 16:15 0.2 1.77 -4.32 % 537 1.7700 1.8500 4677 0 0 [+]
FORTE 16,2500 16:49 2.907 16.50 -0.61 % 765 16.2000 16.2500 1355 3 47 [+]
GAMEOPS 11,3500 15:16 0.266 11.10 2.25 % 189 11.0000 11.3500 62 0 3 [+]
GAMFACTOR 4,5400 14:56 0.631 4.54 0.00 % 1 4.4250 4.5400 1479 1 3 [+]
GENOMTEC 4,0050 17:00 108.667 4.10 -8.25 % 500 4.0300 3.9500 117 109 445 [+]
GETIN 0,3620 17:00 173.504 0.37 -0.55 % 5760 0.3620 0.3570 50 174 64 [+]
GPW 99,8500 17:00 46.243 100.90 -0.65 % 33 99.8500 99.9000 5 46 4 665 [+]
GREENX 2,3420 17:04 235.763 2.34 0.09 % 448 2.3420 2.3460 2353 236 552 [+]
GRODNO 17,2500 17:01 46.245 16.50 4.86 % 228 17.2500 17.3500 250 46 784 [+]
GRUPAAZOTY 19,1600 17:00 98.423 19.40 -0.73 % 321 19.1600 19.1700 531 98 1 889 [+]
GRUPRACUJ 51,1000 17:02 37.748 49.20 3.65 % 169 51.1000 51.6000 98 38 1 907 [+]
GTC 2,3000 13:56 2.7 2.30 0.00 % 3340 2.2800 2.3000 8000 3 6 [+]
HANDLOWY 121,8000 17:00 13.836 120.40 1.50 % 44 121.4000 121.8000 1695 14 1 678 [+]
HARPER 5,1200 16:49 1.108 5.12 0.00 % 2855 5.0600 5.1200 996 1 6 [+]
HELIO 57,6000 16:15 1.449 58.60 -1.71 % 208 56.8000 57.6000 394 1 83 [+]
HERCULES 1,3400 15:53 54.877 1.28 4.69 % 44 1.3100 1.3400 3272 55 70 [+]
HUUUGE 22,1000 17:00 6.758 21.75 1.61 % 93 22.1000 22.1000 838 7 148 [+]
HYDROTOR 10,9000 15:02 0.612 11.10 -1.36 % 131 10.8500 11.0000 500 1 7 [+]
IBSM 51,8000 16:33 0.036 52.20 -0.77 % 3 50.2000 52.0000 148 0 2 [+]
IDMSAPL 0,4700 09:00 0.001 0.47 0.00 % 671 0.4700 0.4980 2257 0 0 [+]
IFIRMA 25,1000 17:00 4.903 24.50 2.45 % 165 25.1000 25.2000 100 5 124 [+]
IFSA 0,1210 17:00 496.605 0.12 5.22 % 500 0.1250 0.1210 17000 497 60 [+]
IMCOMPANY 32,0500 17:00 52.109 31.60 0.16 % 7000 32.5000 32.3500 211 52 1 670 [+]
IMMOBILE 4,8600 16:43 7.66 4.93 1.46 % 5 4.8500 4.8600 490 8 37 [+]
IMPERA 1,6200 14:04 0.003 1.62 -0.61 % 1164 1.6200 1.7000 4500 0 0 [+]
IMS 2,5000 16:15 5.692 2.50 0.20 % 150 2.4950 2.5000 3598 6 14 [+]
INC SA 1,3550 16:21 32.203 1.43 -4.24 % 9 1.3550 1.3750 713 32 44 [+]
INGBSK 436,0000 17:00 9.824 432.00 0.93 % 159 435.6000 436.4000 44 10 4 276 [+]
INPRO 7,2500 15:40 1.148 7.40 -2.03 % 5 7.2500 7.4000 2138 1 8 [+]
INSTALKRK 40,0000 17:00 0.747 40.40 -0.99 % 48 39.9000 40.2000 61 1 30 [+]
INTERBUD 1,4150 11:41 0.045 1.40 -2.41 % 2405 1.4150 1.5100 35 0 0 [+]
INTERCARS 935,0000 17:00 3.209 920.00 1.96 % 2 920.0000 935.0000 5 3 2 972 [+]
INTERSPPL 0,3290 15:08 14.959 0.33 4.11 % 928 0.3200 0.3285 8772 15 5 [+]
INTROL 7,7000 15:50 1.063 7.70 0.00 % 100 7.6000 7.7000 764 1 8 [+]
IPOPEMA 7,5000 16:48 2.544 7.54 -0.53 % 678 7.3600 7.5000 2199 3 19 [+]
IZOLACJA 3,7600 17:00 1.572 3.73 0.27 % 2000 3.7000 3.7600 84 2 6 [+]
IZOSTAL 2,9500 16:46 9.56 2.95 0.68 % 450 2.9400 2.9500 1231 10 28 [+]
JRHOLDING 4,0000 16:45 1.783 4.00 0.00 % 249 4.0000 4.0600 490 2 7 [+]
JSW 25,8400 17:03 148.222 25.60 1.73 % 1001 25.7100 25.8400 200 148 3 786 [+]
JWWINVEST 3,0500 15:08 0.33 3.05 0.00 % 380 2.9700 3.0500 19 0 1 [+]
KCI 0,9080 14:06 0.013 0.91 0.00 % 1287 0.9080 0.9260 7000 0 0 [+]
KERNEL 19,1600 17:00 2.175 19.22 -0.31 % 218 19.1600 19.1600 125 2 42 [+]
KETY 1 323,0000 17:00 18.254 1,349.00 -0.38 % 70 1323.0000 1324.0000 29 18 24 302 [+]
KGHM 302,5000 17:00 498.803 309.70 -0.33 % 7849 302.5000 302.8000 113 499 152 985 [+]
KGL 10,2000 09:23 1.596 10.20 0.00 % 954 10.1000 10.2000 1495 2 16 [+]
KINOPOL 17,4000 17:00 26.042 17.65 0.00 % 208 17.4000 17.4000 203 26 457 [+]
KOGENERA 70,3000 16:49 3.407 71.20 -1.26 % 244 70.3000 70.8000 120 3 240 [+]
KOMPAP 23,0000 12:45 1.832 22.00 8.49 % 400 22.4000 23.0000 3948 2 41 [+]
KOMPUTRON 5,8800 15:46 0.965 5.88 1.91 % 114 5.8500 5.8700 3 1 6 [+]
KPPD 17,8000 17:00 0.018 17.80 -2.73 % 10 17.8000 18.2000 55 0 0 [+]
KRAKCHEM 0,5580 17:01 2307.33 0.68 -16.47 % 917 0.5540 0.5580 14705 2 307 1 402 [+]
KRKA 1 136,0000 15:00 0.031 1,124.00 1.07 % 29 1128.0000 1134.0000 1 0 35 [+]
KRUK 424,0000 17:00 50.325 414.00 3.06 % 34 424.0000 424.2000 71 50 21 241 [+]
KRVITAMIN 13,0500 16:49 0.311 12.80 0.00 % 75 12.8000 13.0500 370 0 4 [+]
KSGAGRO 3,3200 17:00 3.649 3.34 -1.48 % 105 3.3200 3.3300 2612 4 12 [+]
LARQ 2,6500 13:50 8.45 2.66 0.00 % 1 2.6200 2.7000 1000 8 22 [+]
LENA 2,2000 11:08 0.007 2.20 0.00 % 20 2.1900 2.2000 4176 0 0 [+]
LENTEX 6,8600 14:15 14.834 7.00 -2.00 % 1 6.9000 6.9400 147 15 104 [+]
LESS 0,2440 17:00 21.827 0.24 2.52 % 971 0.2390 0.2440 21965 22 5 [+]
LIBET 1,3200 16:48 1.02 1.34 -1.49 % 151 1.2750 1.3200 27870 1 1 [+]
LOKUM 23,3000 17:00 0.42 22.60 3.10 % 10 22.7000 23.3000 985 0 10 [+]
LPP 20 600,0000 17:00 2.323 20,380.00 2.28 % 22 20600.0000 20620.0000 2 2 47 908 [+]
LSISOFT 57,6000 16:48 0.134 57.80 0.00 % 1 56.4000 57.6000 1 0 8 [+]
LUBAWA 11,1000 17:00 168.075 10.99 1.37 % 60 11.0900 11.1000 5550 168 1 855 [+]
MABION 7,3600 17:00 5.516 7.42 -0.14 % 632 7.3600 7.4700 4723 6 41 [+]
MAKARONPL 24,8500 16:49 2.392 24.55 0.81 % 13 24.8500 24.9500 156 2 59 [+]
MANGATA 64,4000 16:33 0.243 64.00 0.63 % 1 64.0000 64.6000 33 0 16 [+]
MARVIPOL 8,6200 16:45 2.252 8.68 -0.69 % 1823 8.6200 8.6800 1764 2 20 [+]
MAXCOM 5,7000 14:45 0.339 5.66 0.71 % 2 5.7000 5.7600 2 0 2 [+]
MBANK 1 324,0000 17:00 14.077 1,315.50 1.57 % 1 1322.0000 1326.0000 62 14 18 768 [+]
MCI 27,8000 16:22 0.739 28.00 -0.71 % 72 27.8000 27.9000 500 1 21 [+]
MDIENERGIA 1,8600 17:04 755.55 2.09 -9.27 % 1000 1.8550 1.8600 349 756 1 555 [+]
MEDICALG 26,3000 17:00 45.628 26.70 -1.13 % 140 26.1000 26.3000 15 46 1 178 [+]
MEDINICE 76,0000 17:01 12.321 74.50 3.54 % 100 75.1000 76.0000 62 12 924 [+]
MENNICA 36,5000 17:00 25.249 35.80 1.96 % 45 36.2000 36.5000 24 25 905 [+]
MERCATOR 50,9000 17:04 12.928 50.20 1.60 % 222 50.5000 50.9000 115 13 654 [+]
MERCOR 16,0000 17:00 1.663 16.00 0.31 % 65 16.0000 16.1000 317 2 27 [+]
MEXPOLSKA 3,5700 17:00 1.149 3.47 0.28 % 1 3.5700 3.5700 20 1 4 [+]
MFO 31,8000 16:42 2.058 32.70 -2.45 % 54 31.8000 32.6000 50 2 66 [+]
MILKILAND 1,6260 17:00 3.82 1.63 -0.12 % 78 1.6020 1.6260 878 4 6 [+]
MILLENNIUM 19,5600 17:00 305.461 19.72 0.28 % 1647 19.5600 19.5650 87 305 6 003 [+]
MIRACULUM 0,5740 16:40 28.15 0.58 -1.03 % 200 0.5700 0.5740 4950 28 16 [+]
MIRBUD 11,8900 17:01 62.526 11.88 0.93 % 250 11.8400 11.9000 182 63 744 [+]
MLPGROUP 108,0000 13:01 0.12 108.00 0.00 % 172 106.5000 108.0000 152 0 13 [+]
MLSYSTEM 14,5000 17:01 10.842 14.66 -2.03 % 181 14.4400 14.5000 738 11 157 [+]
MOBRUK 386,5000 17:00 3.243 389.50 -0.77 % 35 386.5000 387.5000 1 3 1 258 [+]
MODIVO 88,0600 17:02 182.824 86.00 3.48 % 20 88.0000 88.0600 790 183 16 006 [+]
MOJ 1,5000 14:00 20.919 1.50 -5.06 % 4999 1.5100 1.5400 25 21 31 [+]
MOL 53,8500 17:00 5.727 53.50 0.65 % 22 52.4000 52.9000 1000 6 302 [+]
MOLECURE 6,0400 17:00 74.284 6.00 1.51 % 679 5.8700 6.0400 1000 74 447 [+]
MONNARI 5,4000 16:11 7.712 5.40 0.00 % 50 5.3800 5.4400 880 8 42 [+]
MOSTALPLC 13,2000 17:00 0.124 13.20 0.00 % 75 13.0500 13.2000 1516 0 2 [+]
MOSTALWAR 3,6100 17:00 3.999 3.72 -2.43 % 54 3.5700 3.6100 578 4 14 [+]
MOSTALZAB 6,1200 17:01 7.963 6.16 -0.65 % 1551 6.0900 6.1200 1695 8 49 [+]
MOVIEGAMES 6,7500 15:45 1.451 6.80 -0.74 % 48 6.5000 6.7100 93 1 10 [+]
MURAPOL 37,0000 17:04 92.123 36.35 1.93 % 77 37.0000 37.3000 750 92 3 383 [+]
MUZA 8,9000 09:24 0.1 8.80 1.14 % 1001 8.5500 9.0000 250 0 1 [+]
MWTRADE 2,6600 11:24 0.579 2.74 -1.48 % 500 2.5400 2.6000 1000 1 1 [+]
NANOGROUP 2,4150 17:00 13.151 2.43 1.05 % 249 2.4150 2.4650 21 13 32 [+]
NEUCA 754,0000 17:00 6.025 745.00 1.62 % 6 752.0000 754.0000 50 6 4 536 [+]
NEWAG 87,5000 17:00 13.48 85.80 0.92 % 334 87.0000 87.5000 46 13 1 176 [+]
NEXITY 0,7700 16:39 0.016 - 0 % 134 0.7700 0.7900 100 - 0 [+]
NOCTILUCA 94,8000 17:00 5.148 95.70 -0.21 % 3 93.1000 94.8000 78 5 480 [+]
NOVAVISGR 0,7010 14:12 1.534 0.72 1.59 % 1049 0.7010 0.7080 1016 2 1 [+]
NOVITA 96,8000 15:32 0.089 97.00 -0.21 % 22 96.8000 97.0000 515 0 9 [+]
NTCAPITAL 0,6160 16:25 0.108 0.62 0.00 % 508 0.5900 0.6160 4896 0 0 [+]
NTTSYSTEM 15,8500 16:38 5.546 16.20 -0.94 % 496 15.6000 15.8500 864 6 88 [+]
ODLEWNIE 20,7000 17:00 24.305 21.50 -3.72 % 111 20.7000 21.0000 274 24 515 [+]
ONDE 9,0000 17:00 17.458 9.02 -1.42 % 115 9.0800 9.0000 25 17 157 [+]
ONEMORE 2,1100 17:00 71.219 2.00 6.03 % 1201 2.0800 2.1100 16 71 149 [+]
ONESANO 0,5300 13:02 56.362 0.53 0.76 % 1382 0.5100 0.5300 678 56 29 [+]
OPONEOPL 101,0000 17:00 0.871 101.60 -0.59 % 26 100.6000 101.0000 91 1 88 [+]
OPTEAM 5,8500 16:33 4.188 5.90 -0.85 % 169 5.7500 5.8500 380 4 25 [+]
ORANGEPL 14,6300 17:00 605.709 14.60 0.48 % 143 14.6250 14.6300 7165 606 8 821 [+]
ORCOGROUP 3,5800 12:56 0.001 3.58 0.00 % 440 3.2600 3.5000 76 0 0 [+]
OTLOG 15,4000 17:00 0.985 15.96 -3.51 % 1 16.0400 15.0000 80 1 15 [+]
OTMUCHOW 4,9000 09:00 0.001 4.90 2.08 % 102 4.7000 4.8900 1534 0 0 [+]
PANOVA 17,6000 12:29 0.06 17.90 0.57 % 388 17.5000 17.7000 91 0 1 [+]
PASSUS 124,0000 17:00 2.632 125.60 1.47 % 10 123.8000 124.0000 113 3 327 [+]
PATENTUS 2,6400 17:00 4.97 2.62 -1.12 % 82 2.6200 2.6400 299 5 13 [+]
PCCEXOL 2,0600 15:38 27.223 2.10 -1.90 % 7850 2.0500 2.0600 1471 27 56 [+]
PCCROKITA 66,5000 17:00 6.896 67.60 -1.63 % 118 66.4000 66.5000 71 7 462 [+]
PCFGROUP 3,2550 16:48 10.235 3.21 1.72 % 30 3.2250 3.2500 917 10 33 [+]
PEKABEX 9,0000 17:00 12.142 9.00 0.11 % 244 9.0000 9.0000 3395 12 109 [+]
PEKAO 237,6000 17:00 348.817 236.50 1.67 % 200 237.5000 237.6000 109 349 82 722 [+]
PEPCO 44,6700 17:00 1901.662 44.00 1.78 % 894 44.6700 44.6800 133 1 902 85 258 [+]
PEPEES 0,7600 14:40 91.684 0.78 -2.31 % 666 0.7480 0.7600 5878 92 67 [+]
PGE 10,2500 17:02 2073.993 10.43 -2.19 % 20255 10.2500 10.2550 1589 2 074 21 517 [+]
PGFGROUP 0,4785 16:37 29.133 0.49 -2.15 % 129 0.4785 0.4790 21199 29 14 [+]
PHARMENA 3,1000 11:06 0.432 3.06 -0.32 % 852 3.0500 3.1000 1076 0 1 [+]
PHN 9,2800 17:00 2.122 9.24 0.00 % 540 9.2000 9.2800 529 2 20 [+]
PHOTON 1,1800 15:46 3.259 1.18 1.72 % 444 1.1600 1.1750 374 3 4 [+]
PKNORLEN 151,0000 17:04 1876.554 154.00 -3.21 % 910 150.9600 151.0000 13295 1 877 284 918 [+]
PKOBP 108,0000 17:02 2511.96 107.78 1.33 % 68610 108.0000 108.0200 2996 2 512 271 525 [+]
PKPCARGO 10,3900 17:00 77.884 10.33 1.17 % 500 10.3800 10.4000 3000 78 809 [+]
PLAYWAY 240,0000 17:00 1.867 238.00 0.84 % 133 240.0000 241.0000 108 2 446 [+]
PLAZACNTR 1,2220 17:00 4.744 1.23 -0.65 % 422 1.2220 1.2580 444 5 6 [+]
POINTGROUP 2,0100 12:40 0.006 2.08 0.00 % 3899 2.0100 2.0800 684 0 0 [+]
POLENERGIA 62,7000 17:00 3.234 63.20 -0.16 % 50 62.6000 62.7000 91 3 201 [+]
POLICE 7,2200 12:44 2.533 7.38 0.56 % 113 7.2200 7.4000 404 3 19 [+]
POLIMEXMS 6,5800 17:04 644.415 6.81 -2.66 % 243 6.5800 6.5850 84 644 4 324 [+]
POLTREG 22,7000 17:00 1.706 23.40 -2.99 % 3 22.7000 23.0000 245 2 39 [+]
POLWAX 1,0000 17:00 0.302 1.00 0.00 % 6 1.0000 1.0000 7919 0 0 [+]
PRAGMAINK 3,4400 15:07 0.02 3.44 0.00 % 10 3.2200 3.4400 705 0 0 [+]
PROCHEM 22,9000 11:59 0.165 22.80 0.44 % 21 22.2000 22.9000 99 0 4 [+]
PROJPRZEM 20,5000 17:00 0.137 20.50 0.00 % 143 20.2000 20.5000 887 0 3 [+]
PROTEKTOR 1,1660 17:00 8.149 1.15 -0.85 % 10 1.1680 1.1660 1660 8 9 [+]
PTWP 143,0000 16:49 0.011 144.00 -0.69 % 66 142.0000 144.0000 25 0 2 [+]
PULAWY 47,4000 17:00 0.572 47.60 -0.84 % 27 46.5000 47.4000 22 1 27 [+]
PURE 2,1450 17:00 118.477 2.16 0.23 % 2306 2.1450 2.1550 59 118 257 [+]
PZU 70,5800 17:00 1217.823 70.40 1.41 % 1678 70.5200 70.5800 2966 1 218 85 945 [+]
QNATECHNO 32,9000 16:46 3.398 32.00 2.81 % 245 31.2000 32.6000 50 3 111 [+]
QUERCUS 13,7000 17:00 66.531 13.46 0.88 % 654 13.7000 13.9000 2529 67 922 [+]
RAFAMET 49,4500 11:58 0.005 49.45 -1.00 % 10 47.6000 49.4500 18 0 0 [+]
RAINBOW 138,8000 17:00 47.128 138.50 1.24 % 1 138.7000 139.5000 75 47 6 674 [+]
RANKPROGR 4,8800 15:49 2.711 4.82 0.00 % 500 4.8200 4.8800 1284 3 13 [+]
RAWLPLUG 14,1000 17:00 0.34 14.20 -0.70 % 533 13.7000 14.1000 1468 0 5 [+]
RELPOL 5,5800 14:04 0.203 5.58 0.00 % 16 5.5400 5.5800 701 0 1 [+]
REMAK 10,1000 16:29 0.677 10.10 -1.46 % 51 10.0500 10.1500 85 1 7 [+]
RENDER 73,0000 12:43 0.006 71.60 0.00 % 1 72.0000 74.4000 14 0 0 [+]
ROPCZYCE 24,8000 14:50 0.041 24.80 0.40 % 23 24.8000 25.2000 24 0 1 [+]
RYVU 15,0200 17:00 17.692 15.00 0.13 % 203 15.0200 15.2800 50 18 266 [+]
SANOK 22,1000 15:53 0.638 22.10 0.00 % 471 22.0000 22.1000 57 1 14 [+]
SANTANDER 53,1900 15:14 1.092 52.11 3.93 % 4 53.0500 53.5000 2648 1 58 [+]
SANWIL 1,5600 13:14 0.37 1.60 -2.19 % 85 1.5300 1.5600 1799 0 1 [+]
SCANWAY 269,0000 17:02 10.016 286.00 -3.93 % 666 269.0000 270.0000 25 10 2 717 [+]
SCPFL 118,2000 17:00 0.873 118.00 0.17 % 1 118.0000 118.2000 3 1 103 [+]
SECOGROUP 37,0000 13:17 0.113 36.40 1.65 % 56 36.4000 37.0000 300 0 4 [+]
SEKO 12,2000 16:45 4.942 12.05 1.24 % 1471 12.2000 12.3000 1222 5 60 [+]
SELENAFM 47,0000 17:00 9.862 47.70 -1.26 % 20 47.0000 45.6000 7 10 464 [+]
SELVITA 25,1500 17:00 58.825 25.30 0.60 % 119 25.1500 25.2500 37 59 1 468 [+]
SFINKS 0,4440 16:41 4.056 0.45 2.07 % 2260 0.4350 0.4440 3600 4 2 [+]
SILVANO 4,4900 15:00 0.2 - 0 % 10 4.3500 4.4900 303 - 0 [+]
SIMFABRIC 1,6000 16:47 5.638 1.62 -0.99 % 12 1.5720 1.6000 30 6 9 [+]
SKARBIEC 34,6000 16:49 0.706 35.30 -0.57 % 195 34.6000 35.0000 272 1 25 [+]
SKYLINE 1,4000 17:00 1 - 0 % 10190 1.4000 1.5000 5009 - 0 [+]
SNIEZKA 83,0000 16:48 0.069 84.00 -1.19 % 497 83.0000 84.0000 30 0 6 [+]
SONEL 13,6500 17:03 0.733 13.70 -0.36 % 68 13.6500 13.8000 200 1 10 [+]
SOPHARMA 7,5600 13:54 0.018 - 0 % 70 7.1400 7.5600 32 - 0 [+]
SPYROSOFT 380,0000 16:47 0.284 389.00 -1.55 % 6 378.0000 380.0000 247 0 108 [+]
STALEXP 1,8560 17:00 358.053 1.90 -1.38 % 631 1.8400 1.8560 687 358 667 [+]
STALPROD 216,0000 17:00 0.489 215.00 0.47 % 5 215.0000 216.0000 12 0 106 [+]
STALPROFI 9,2600 16:47 3.135 9.22 0.65 % 100 9.2200 9.2600 362 3 29 [+]
STAPORKOW 4,5400 15:34 0.006 4.44 0.00 % 847 4.4200 4.5400 329 0 0 [+]
SUNEX 3,3250 17:01 235.098 2.86 16.67 % 500 3.3250 3.3300 874 235 755 [+]
SYGNITY 72,6000 17:00 6.602 73.00 -0.55 % 619 72.6000 73.0000 500 7 481 [+]
SYNEKTIK 366,4000 17:04 59.767 362.60 1.78 % 664 366.0000 366.4000 91 60 21 891 [+]
SYNTHAVERSE 2,7400 17:00 26.792 2.75 -0.36 % 468 2.7400 2.7600 3735 27 74 [+]
TALEX 17,9000 09:52 0.201 17.90 0.00 % 300 17.7000 17.9000 387 0 4 [+]
TARCZYNSKI 122,0000 17:00 0.125 122.00 0.00 % 81 121.0000 122.0000 1309 0 15 [+]
TATRY MOUNTAIN 70,5000 15:32 0.024 - 0 % 19 70.5000 75.0000 41 - 0 [+]
TAURONPE 9,3000 17:02 2264.425 9.47 -1.27 % 82962 9.3000 9.3060 19562 2 264 21 285 [+]
TENDERHUT 5,5800 10:20 0.29 5.58 0.00 % 20 5.5400 5.5800 20 0 2 [+]
TERMOREX 0,5600 15:24 2.602 0.54 3.70 % 1030 0.5600 0.5650 440 3 1 [+]
TESGAS 1,7850 17:00 5.085 1.80 -1.38 % 10 1.7450 1.7850 849 5 9 [+]
TEXT 49,4600 17:00 49.315 47.60 4.13 % 2 49.4400 49.4600 2 49 2 424 [+]
TORPOL 71,6000 17:00 10.105 70.80 1.13 % 123 71.0000 71.6000 50 10 718 [+]
TOYA 9,3400 17:00 15.665 9.29 0.21 % 5851 9.3000 9.3400 79 16 146 [+]
TRAKCJA 3,6050 17:00 36.099 3.62 -0.55 % 99 3.5850 3.6050 21670 36 130 [+]
TRANSPOL 13,2500 17:00 23.342 13.10 1.15 % 56 13.1500 13.2500 680 23 306 [+]
TSGAMES 97,0000 17:00 31.608 94.00 4.30 % 377 97.0000 97.3000 40 32 3 038 [+]
ULMA 52,0000 15:40 0.234 52.00 0.00 % 61 51.5000 52.0000 14 0 12 [+]
ULTGAMES 15,2500 16:44 12.024 15.20 0.99 % 1 15.3000 15.3500 8891 12 186 [+]
UNIBEP 12,9600 16:45 1.853 12.96 0.00 % 262 12.8400 12.9400 479 2 24 [+]
UNICREDIT 356,3500 12:20 0.012 365.00 2.36 % 8 353.5000 365.0000 38 0 4 [+]
UNIMOT 168,8000 17:00 2.073 168.80 0.60 % 5 168.0000 168.8000 54 2 350 [+]
URTESTE 46,3000 16:24 0.254 46.70 -0.64 % 1 44.4000 46.5000 5 0 12 [+]
VERCOM 126,0000 16:49 6.436 124.00 1.61 % 94 125.4000 126.0000 38 6 810 [+]
VIGOSYS 485,0000 17:00 1.542 493.00 -1.42 % 10 482.0000 485.0000 17 2 749 [+]
VINDEXUS 14,8000 17:00 0.717 14.90 0.00 % 283 14.8000 14.8500 647 1 11 [+]
VIVID 0,5580 17:00 8.011 0.56 -0.18 % 4248 0.5450 0.5470 20 8 4 [+]
VOTUM 44,9500 17:00 3.577 45.25 -0.66 % 10 44.8500 44.9500 324 4 161 [+]
VOXEL 124,8000 17:00 37.622 121.60 4.17 % 13 123.8000 124.8000 35 38 4 670 [+]
VRGSA 5,4000 17:00 17.115 5.40 0.00 % 97 5.3800 5.4000 72 17 92 [+]
WARIMPEX 2,2400 17:00 2.816 2.20 0.00 % 120 2.2000 2.2400 3213 3 6 [+]
WASKO 5,9400 17:00 63.41 5.82 2.06 % 1 5.9000 5.9000 1743 63 365 [+]
WAWEL 714,0000 17:04 0.15 726.00 -0.83 % 6 712.0000 730.0000 4 0 108 [+]
WIELTON 5,0200 17:02 114.385 5.13 -1.95 % 76 5.0200 5.0400 305 114 578 [+]
WIKANA 9,0000 09:00 0.006 9.00 0.00 % 400 8.7500 9.0000 3421 0 0 [+]
WIRTUALNA 57,5000 17:00 3.955 57.90 -0.69 % 265 57.5000 58.2000 1 4 229 [+]
WITTCHEN 13,0100 17:00 2.748 13.13 0.08 % 133 13.0100 13.0400 23 3 36 [+]
WOODPCKR 2,8400 15:21 5.063 2.84 -2.07 % 342 2.8400 2.8900 427 5 14 [+]
XPLUS 2,9800 16:49 1.852 2.99 0.00 % 12 2.9500 2.9800 170 2 5 [+]
XTB 138,8000 17:00 455.792 138.00 1.31 % 123 138.6000 138.8000 4341 456 63 660 [+]
XTPL 72,0000 16:44 2.377 71.50 1.41 % 13 72.0000 72.4000 107 2 173 [+]
YANOSIK 16,0000 16:49 0.112 15.30 3.90 % 549 15.1000 16.0000 539 0 2 [+]
YARRL 5,8600 15:08 2.379 5.80 1.03 % 70 5.8000 5.9000 160 2 14 [+]
ZABKA 28,1700 17:04 11534.945 27.40 -9.57 % 55755 28.1700 28.1800 2748 11 535 322 426 [+]
ZAMET 0,5700 16:41 84.1 0.57 0.00 % 10292 0.5700 0.5740 9227 84 48 [+]
ZEPAK 17,5600 17:00 7.453 17.94 -0.68 % 131 17.5400 17.5600 341 7 133 [+]
ZREMB 9,0600 17:00 9.293 9.27 -0.98 % 10 9.0400 9.1300 18 9 85 [+]
ZUE 11,6500 17:00 3.955 11.40 2.64 % 1109 11.4500 11.6500 348 4 45 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG144284.4+0.49%17:09
WIG203834.3+0.22%17:09
WIG20 Fut3809.0+0.24%17:04
WIG20USD1008.9-0.14%17:15
mWIG4010006.0+1.38%17:09
sWIG8030757.4+0.35%17:09
 Notowania Świat
US Large Cap7414.1+0.10%22:01
Nasdaq10028039.2-0.32%22:00
Nikkei64931.2+0.50%8:45
DAX25424.4+1.30%17:31
Ropa WTI82.0-8.22%22:01
Złoto4082.7+0.71%22:01
 Notowania Waluty
EUR/PLN4.32074+0.08%22:01
CHF/PLN4.63899-0.01%22:01
USD/PLN3.79999+0.08%22:01
EUR/USD1.137040.00%22:01
GBP/USD1.32920-0.22%22:01
USD/JPY163.745-0.07%22:01
Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
ADIUVO 0.46 18.11%
SUNEX 3.33 16.67%
DATAWALK 132.00 10.00%
KOMPAP 23.00 8.49%
ASSECOSEE 70.00 7.53%
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