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 2,4200 16:49 2.506 2.38 0.41 % 2714 2.3700 2.4200 665 3 6 [+]
11B 134,0000 17:00 5.685 136.80 -0.74 % 211 134.0000 134.9000 14 6 761 [+]
3RGAMES 0,7500 17:00 7.777 0.74 1.90 % 200 0.7460 0.7500 12768 8 6 [+]
4MASS 5,3400 16:27 56.729 5.26 1.33 % 1500 5.2700 5.3400 4606 57 301 [+]
ABPL 139,4000 17:00 5.249 136.60 1.75 % 82 138.0000 139.4000 26 5 738 [+]
ACAUTOGAZ 19,3000 16:44 8.618 18.80 2.66 % 133 19.0000 19.3000 648 9 163 [+]
ACTION 44,8500 17:01 9.434 44.90 -0.11 % 51 44.8500 44.9000 310 9 424 [+]
ADIUVO 0,4420 17:00 6.337 0.43 4.25 % 906 0.4420 0.4550 1855 6 3 [+]
AGORA 8,7000 16:38 33.392 8.62 -0.23 % 733 8.6800 8.7000 746 33 290 [+]
AGROTON 4,8400 13:16 1.68 4.85 -0.21 % 31 4.8250 4.8400 1749 2 8 [+]
AIGAMES 0,7480 17:00 0.115 0.75 1.08 % 109 0.7240 0.7480 637 0 0 [+]
AILLERON 15,0000 17:00 2.639 14.96 0.54 % 1282 15.0000 15.0200 1025 3 40 [+]
AIRWAY 0,2695 17:00 113.888 0.28 -2.18 % 3000 0.2650 0.2650 1500 114 31 [+]
ALIOR 135,8500 17:04 389.225 142.30 -5.46 % 200 135.8000 135.8500 23 389 53 269 [+]
ALLEGRO 45,1550 17:01 5103.736 45.63 -1.12 % 20744 45.1500 45.1550 33572 5 104 230 242 [+]
ALTA 1,5800 15:37 9.856 1.59 -0.63 % 450 1.5400 1.5800 1312 10 15 [+]
ALTUSTFI 3,5300 16:20 5.078 3.51 0.57 % 888 3.5200 3.5300 398 5 18 [+]
AMBRA 18,2800 15:56 4.521 18.30 -1.08 % 70 18.3200 18.4800 20 5 83 [+]
AMICA 48,5000 17:02 13.749 49.05 -0.92 % 62 48.1000 48.5000 41 14 666 [+]
AMREST 10,8200 17:00 20.65 10.76 0.56 % 854 10.8600 10.9000 496 21 224 [+]
ANSWEAR 20,2000 17:01 8.402 20.90 -3.35 % 1305 20.2000 20.3500 27 8 172 [+]
APATOR 27,2000 17:00 3.59 27.10 -0.37 % 35 27.4000 27.4500 235 4 98 [+]
APLISENS 20,3000 14:53 0.194 20.80 -1.93 % 27 20.2000 20.3000 288 0 4 [+]
APSENERGY 5,8000 17:00 22.062 5.76 2.11 % 400 5.6800 5.7600 11 22 126 [+]
ARCHICOM 52,0000 17:00 0.364 52.80 -1.14 % 209 52.0000 52.0000 3 0 19 [+]
ARCTIC 6,6100 17:00 25.185 6.60 -0.45 % 1100 6.5900 6.6400 678 25 166 [+]
ARLEN 23,2500 16:34 3.248 23.45 -0.21 % 95 22.9500 23.2500 309 3 75 [+]
ARTIFEX 21,0500 16:45 6.252 20.90 -0.71 % 69 20.4500 21.0500 508 6 130 [+]
ASBIS 116,3000 17:04 225.545 114.40 2.92 % 258 116.2000 116.3000 416 226 26 197 [+]
ASMGROUP 0,1990 17:03 278.845 0.20 0.76 % 550 0.1955 0.1990 6245 279 55 [+]
ASSECOBS 86,0000 16:49 1.348 87.20 -1.38 % 4 86.0000 86.6000 13 1 116 [+]
ASSECOPOL 214,0000 17:00 197.212 213.40 0.28 % 50 212.0000 214.0000 6492 197 41 794 [+]
ASSECOSEE 74,8000 17:00 5.342 73.00 0.81 % 1300 73.8000 74.8000 34 5 392 [+]
ASTARTA 43,4000 17:00 6.107 44.20 -1.81 % 5 43.0500 43.4000 70 6 265 [+]
ATAL 57,0000 17:01 106.91 57.60 0.35 % 15 56.9000 57.5000 1306 107 6 096 [+]
ATENDE 3,9600 17:00 27.569 4.03 0.00 % 47 3.9500 3.9600 8960 28 109 [+]
ATLANTAPL 19,9500 13:33 2.376 19.75 0.00 % 1620 19.6000 19.9500 351 2 46 [+]
ATMGRUPA 3,6500 17:02 25.537 3.68 -0.54 % 723 3.6500 3.6600 6536 26 93 [+]
ATREM 63,0000 17:02 10.895 62.80 0.32 % 79 63.0000 63.4000 250 11 687 [+]
AUTOPARTN 29,6000 17:04 278.707 30.00 -1.00 % 437 29.5500 29.6000 1280 279 8 266 [+]
BBIDEVNFI 5,3200 10:28 0.003 5.34 -0.75 % 1315 5.3200 5.4200 1391 0 0 [+]
BENEFIT 5 465,0000 17:00 2.99 5,445.00 0.37 % 22 5460.0000 5465.0000 264 3 16 281 [+]
BEST 33,5000 16:46 0.627 33.70 -0.30 % 70 33.3000 33.5000 142 1 21 [+]
BETACOM 5,1800 11:46 0.199 5.18 0.00 % 2000 5.0200 5.1800 208 0 1 [+]
BIGCHEESE 4,6950 15:59 1.756 4.61 0.75 % 479 4.6100 4.6950 55 2 8 [+]
BIOCELTIX 80,4000 17:00 24.024 82.30 -1.95 % 28 80.1000 80.4000 263 24 1 940 [+]
BIOMAXIMA 9,9100 17:00 0.726 9.82 0.00 % 176 9.8300 9.9100 145 1 7 [+]
BIOTON 3,8450 17:00 8.816 3.85 0.39 % 123 3.8450 3.8650 713 9 34 [+]
BLOOBER 24,1000 17:04 9.602 24.00 1.26 % 87 23.8500 24.1000 1905 10 230 [+]
BNPPL 155,0000 17:03 34.799 154.00 0.00 % 100 151.2000 155.0000 6484 35 5 296 [+]
BOGDANKA 21,2500 17:00 37.124 21.45 -0.93 % 310 21.2500 21.4500 205 37 793 [+]
BOOMBIT 5,4000 14:26 2.535 5.40 0.00 % 310 5.4200 5.4800 10 3 14 [+]
BORYSZEW 4,9900 17:01 98.599 5.02 -0.20 % 10 4.9800 4.9900 138 99 491 [+]
BOS 10,3200 17:00 15.999 10.28 0.98 % 100 10.2800 10.3200 264 16 165 [+]
BOWIM 8,3800 17:00 0.637 8.40 -0.24 % 35 8.3800 8.3800 1934 1 5 [+]
BUDIMEX 740,0000 17:02 84.845 745.00 -0.16 % 71 733.0000 740.0000 365 85 62 032 [+]
BUMECH 15,8500 17:00 53.694 16.34 -3.06 % 10020 15.8500 15.9600 4 54 858 [+]
CAPITAL 2,0400 17:00 35.022 2.00 0.99 % 9706 2.0400 2.0800 2000 35 71 [+]
CAPITEA 0,4400 17:00 44.101 0.44 -0.68 % 3628 0.4370 0.4400 1905 44 19 [+]
CAPTORTX 70,7000 17:00 7.172 72.10 -2.88 % 1 70.6000 70.7000 320 7 508 [+]
CASPAR 6,2500 14:34 0.035 6.40 0.00 % 10 6.0000 6.3500 5947 0 0 [+]
CAVATINA 12,8500 14:31 0.01 12.90 -0.39 % 25 12.8500 12.9000 36 0 0 [+]
CDPROJEKT 253,5000 17:04 231.752 257.30 -1.48 % 590 253.5000 253.6000 1488 232 58 656 [+]
CDRL 12,8000 17:00 1.727 12.20 5.79 % 45 12.3000 12.8000 956 2 21 [+]
CELTIC 1,2850 13:43 11.891 1.20 0.00 % 20 1.2100 1.2850 2403 12 14 [+]
CEZ 242,4000 14:31 0.128 242.00 0.33 % 10 242.4000 244.0000 19 0 31 [+]
CIGAMES 2,5800 17:03 544.616 2.54 3.20 % 10 2.5700 2.5800 5000 545 1 390 [+]
CLNPHARMA 20,7000 17:00 4.665 20.70 0.73 % 10 20.6000 20.7000 111 5 96 [+]
CLOUD 99,0000 17:00 1.068 99.40 -0.20 % 21 99.0000 99.0000 135 1 105 [+]
COALENERG 1,8800 17:00 67.224 1.93 -2.74 % 188 1.8800 1.9210 14 67 129 [+]
COGNOR 6,3850 17:02 368.306 6.55 -2.37 % 1800 6.3850 6.4150 11 368 2 381 [+]
COLUMBUS 2,4200 16:49 30.122 2.48 -2.42 % 1000 2.4200 2.4500 989 30 74 [+]
COMP 101,2000 17:00 10.202 99.60 0.20 % 150 100.0000 101.2000 24 10 1 025 [+]
COMPERIA 6,0000 15:54 3.018 5.80 0.00 % 1300 5.8000 6.0000 1600 0 0 [+]
COMPREMUM 1,2650 16:49 11.982 1.25 1.20 % 240 1.2450 1.2650 1761 12 15 [+]
CORMAY 0,5360 17:00 47.93 0.52 3.08 % 176 0.5460 0.5300 138 48 25 [+]
CREEPYJAR 540,0000 17:00 1.592 538.00 1.12 % 78 534.0000 540.0000 3 2 855 [+]
CREOTECH 725,0000 17:00 13.847 735.00 -1.09 % 60 725.0000 726.0000 71 14 10 166 [+]
CYBERFLKS 199,2000 17:00 13.735 200.00 -0.40 % 2 199.1000 199.4000 27 14 2 745 [+]
CYFRPLSAT 16,9100 17:00 475.676 17.00 -0.53 % 94 16.9050 16.9150 702 476 8 083 [+]
DADELO 82,6000 17:00 7.406 82.00 1.23 % 5 85.4000 82.6000 16 7 611 [+]
DATAWALK 137,0000 17:00 15.1 143.20 -4.46 % 519 137.0000 138.0000 20 15 2 062 [+]
DBENERGY 8,9800 15:57 0.789 9.00 -0.22 % 125 8.8600 9.1400 30 1 7 [+]
DEBICA 99,6000 17:00 3.611 99.40 0.10 % 40 99.5000 99.6000 80 4 358 [+]
DECORA 73,8000 16:38 0.441 73.00 0.41 % 11 73.8000 74.0000 4403 0 32 [+]
DEKPOL 69,8000 16:20 1.342 69.00 1.16 % 166 69.0000 69.6000 104 1 93 [+]
DELKO 5,8200 16:09 6.02 5.90 -1.36 % 260 5.8400 5.8500 152 6 35 [+]
DEVELIA 10,4200 17:00 160.199 10.56 -0.76 % 1115 10.4000 10.4200 200 160 1 666 [+]
DGA 22,6000 16:40 0.044 22.40 1.80 % 100 22.0000 22.6000 168 0 1 [+]
DIAG 164,5000 17:00 33.277 167.00 -0.60 % 196 164.5000 164.6000 1 33 5 496 [+]
DIGITANET 311,0000 17:00 8.18 314.40 0.65 % 6 320.0000 311.2000 2 8 2 552 [+]
DINOPL 31,8500 17:01 3503.584 32.20 -0.47 % 10174 31.8500 31.8600 3781 3 504 111 936 [+]
DMGROUP 2,3500 15:43 1.161 2.29 2.62 % 958 2.3100 2.3500 300 1 3 [+]
DOMDEV 252,0000 17:02 32.986 260.00 -3.08 % 15 251.0000 252.0000 153 33 8 385 [+]
DRAGOENT 23,0000 16:25 0.773 23.40 -2.13 % 1 22.6000 23.0000 95 1 17 [+]
ECHO 4,9600 17:00 37.388 4.97 0.20 % 88 4.9600 4.8150 4 37 184 [+]
EDINVEST 8,2800 17:00 0.547 8.40 -0.48 % 79 8.2400 8.2800 160 1 5 [+]
ELEKTROTI 65,8500 17:01 46.597 63.25 4.11 % 15 65.6000 65.8500 357 47 3 029 [+]
ELKOP 1,9300 17:00 0.092 1.98 1.31 % 5 1.9100 1.9300 65 0 0 [+]
ENEA 20,4800 17:00 267.766 20.68 -0.68 % 5000 20.3600 20.4800 771 268 5 529 [+]
ENELMED 19,4000 10:01 0.251 20.00 -3.00 % 25 19.4000 19.8000 3 0 5 [+]
ENERGA 19,3000 17:00 7.605 19.36 -0.52 % 50 19.2200 19.3000 796 8 147 [+]
ENERGOINS 1,9250 15:28 3.982 1.93 0.00 % 1000 1.8600 1.9000 920 4 7 [+]
ENTER 55,2000 17:00 17.995 54.20 2.22 % 50 55.2000 54.5000 1 18 989 [+]
EQUNICO 1,4800 15:50 49.371 1.49 -0.67 % 8000 1.4500 1.4800 2000 49 74 [+]
ERBUD 22,2000 17:03 7.369 22.30 -0.22 % 57 22.1500 22.2000 242 7 165 [+]
ERG 44,0000 11:17 0.158 42.00 0.92 % 232 42.0000 44.0000 429 0 7 [+]
ESOTIQ 34,4000 16:14 3.645 33.90 1.78 % 632 34.2000 34.4000 76 4 124 [+]
ESTAR 1,4000 13:50 0.02 1.40 0.00 % 0 0.0000 10000.0000 22 0 0 [+]
EUROCASH 4,8920 17:00 99.151 4.92 0.25 % 1881 4.8920 4.9180 3876 99 488 [+]
EUROHOLD 4,8200 11:23 1.15 4.80 0.42 % 1 4.6000 4.8600 200 1 6 [+]
EUROTEL 32,0000 17:00 2.853 31.90 0.95 % 3119 32.0000 32.0000 50 3 90 [+]
FABRITY 26,2000 15:44 1.305 26.20 0.00 % 90 26.2000 26.3000 378 1 34 [+]
FASING 14,6000 14:47 2.981 14.00 4.29 % 4 13.8000 14.5000 24 3 42 [+]
FEERUM 16,1000 16:31 0.972 16.15 -0.92 % 125 15.9000 16.1000 167 1 16 [+]
FERRO 34,2000 17:00 10.374 33.90 1.18 % 428 34.1000 34.2000 303 10 354 [+]
FON 1,7250 14:56 0.658 1.73 -0.29 % 4030 1.7250 1.7700 2000 1 1 [+]
FORTE 15,8000 16:46 2.15 15.80 1.28 % 73 15.7000 15.8000 3992 2 34 [+]
GAMEOPS 11,6000 16:38 1.441 11.85 2.65 % 204 11.3500 11.6500 3 1 17 [+]
GAMFACTOR 4,5000 16:23 3.999 4.50 0.22 % 1290 4.4500 4.5000 499 4 18 [+]
GENOMTEC 4,2800 17:04 149.642 4.47 4.90 % 618 4.2800 4.2900 215 150 647 [+]
GETIN 0,3645 17:00 74.984 0.36 0.97 % 65 0.3660 0.3645 4000 75 27 [+]
GPW 103,8000 17:00 82.526 104.00 -0.19 % 40 103.7000 103.9000 10 83 8 523 [+]
GREENX 2,4000 17:02 161.655 2.40 0.50 % 21869 2.4000 2.4080 10434 162 388 [+]
GRODNO 17,0500 17:00 6.876 17.40 -0.87 % 73 17.0500 17.2000 1146 7 118 [+]
GRUPAAZOTY 19,5000 17:04 321.225 19.83 -0.81 % 61 19.4900 19.5000 1496 321 6 345 [+]
GRUPRACUJ 52,9000 17:00 13.015 53.40 -0.94 % 3 52.3000 52.9000 172 13 687 [+]
GTC 2,3000 17:00 0.209 2.29 2.22 % 334 2.2700 2.2900 12 0 0 [+]
HANDLOWY 123,0000 17:02 31.569 126.00 -2.38 % 434 122.8000 123.0000 247 32 3 883 [+]
HARPER 5,0000 13:37 0.67 5.10 -1.96 % 2 5.0400 5.0800 250 1 3 [+]
HELIO 54,4000 17:00 0.231 54.00 1.12 % 857 54.0000 54.4000 311 0 13 [+]
HERCULES 1,3900 16:15 2.775 1.39 -0.71 % 160 1.3550 1.3900 726 3 4 [+]
HUUUGE 22,2500 17:00 3.242 22.40 -0.67 % 471 22.2500 22.4000 521 3 73 [+]
HYDROTOR 9,8200 16:37 6.744 9.82 0.00 % 88 9.6600 9.8200 17 7 65 [+]
IBSM 50,4000 15:50 0.051 51.00 -1.18 % 1 50.4000 50.4000 2 0 3 [+]
IDMSAPL 0,4700 09:22 0.012 0.47 0.00 % 2684 0.4700 0.4980 3920 0 0 [+]
IFIRMA 24,9000 17:00 8.151 25.20 -0.99 % 15 24.7500 24.9000 54 8 202 [+]
IFSA 0,1160 16:46 100.72 0.12 -1.69 % 33876 0.1120 0.1170 20130 101 11 [+]
IMCOMPANY 32,8500 15:30 5.744 33.30 5.29 % 10 31.9500 32.9500 328 6 189 [+]
IMMOBILE 4,9400 17:00 9.566 4.95 -0.20 % 772 4.9400 4.9700 1000 10 47 [+]
IMPERA 1,6000 17:00 38.045 1.60 0.00 % 9961 1.6000 1.6900 3206 38 61 [+]
IMS 2,5900 16:29 7.2 2.63 -0.58 % 1535 2.5950 2.6500 129 7 19 [+]
INC SA 1,7000 17:00 10.862 1.74 0.00 % 344 1.6650 1.7000 1845 11 18 [+]
INGBSK 447,0000 17:00 21.621 455.20 -0.89 % 87 446.8000 448.0000 805 22 9 664 [+]
INPRO 7,4000 17:00 0.144 7.45 -0.67 % 994 7.4000 7.4500 1014 0 1 [+]
INSTALKRK 39,2000 17:00 3.657 39.70 -0.76 % 41 38.9000 39.2000 9 4 143 [+]
INTERBUD 1,5100 17:00 1.127 1.47 3.42 % 987 1.4300 1.5100 213 1 2 [+]
INTERCARS 979,0000 17:00 18.653 979.00 0.00 % 12 977.0000 979.0000 54 19 18 194 [+]
INTERSPPL 0,3190 15:01 2.444 0.32 -0.31 % 5000 0.3065 0.3190 964 2 1 [+]
INTROL 7,7200 16:47 7.362 7.64 1.05 % 1915 7.6800 7.7200 10 7 56 [+]
IPOPEMA 8,4000 16:30 2.192 8.30 0.00 % 867 8.2600 8.4000 3264 2 18 [+]
IZOLACJA 3,8200 13:17 0.015 3.98 0.00 % 319 3.8200 3.8800 7 0 0 [+]
IZOSTAL 3,0200 16:45 11.841 3.00 0.00 % 1111 2.9600 3.0200 967 12 35 [+]
JRHOLDING 3,9900 16:34 5.714 4.01 -0.50 % 500 3.9000 4.0000 4220 6 22 [+]
JSW 25,6200 17:01 240.439 26.19 -1.91 % 1033 25.6200 25.6300 187 240 6 170 [+]
JWWINVEST 3,1100 09:00 0.005 3.11 0.00 % 100 3.0200 3.1000 42 0 0 [+]
KCI 0,9240 11:36 5.464 0.91 0.22 % 5000 0.9080 0.9240 9794 5 5 [+]
KERNEL 19,1600 17:00 2.644 19.10 0.31 % 730 19.1000 19.1600 3432 3 51 [+]
KETY 1 290,0000 17:00 19.285 1,315.00 -0.77 % 137 1290.0000 1296.0000 74 19 25 086 [+]
KGHM 346,1000 17:01 928.821 345.00 2.08 % 1353 346.0500 346.1000 4252 929 319 578 [+]
KGL 10,2000 14:04 2.867 10.20 0.00 % 1883 10.1000 10.2000 22 3 29 [+]
KINOPOL 19,7000 17:00 11.309 19.55 1.03 % 1 19.7000 19.7000 306 11 222 [+]
KOGENERA 69,7000 17:00 8.835 68.80 1.90 % 75 69.5000 69.7000 334 9 616 [+]
KOMPAP 22,0000 15:39 0.364 22.00 0.00 % 3 21.6000 22.0000 346 0 8 [+]
KOMPUTRON 5,8100 15:53 5.351 5.85 -0.51 % 20 5.7600 5.8100 186 5 31 [+]
KPPD 19,4000 15:27 0.5 18.90 0.00 % 7 19.1000 19.4000 390 0 0 [+]
KRAKCHEM 0,5600 17:00 654.12 0.58 -1.75 % 9069 0.5480 0.5600 8590 654 365 [+]
KRKA 1 132,0000 16:45 0.104 1,136.00 0.35 % 21 1120.0000 1138.0000 3 0 117 [+]
KRUK 430,2000 17:01 34.873 441.00 -2.16 % 217 430.2000 430.3000 6 35 15 190 [+]
KRVITAMIN 13,1500 17:00 0.688 12.80 -0.75 % 1 13.2000 13.1500 109 1 9 [+]
KSGAGRO 3,3750 17:00 5.33 3.40 -0.30 % 76 3.3800 3.3750 238 5 18 [+]
LARQ 2,7500 10:49 0.882 2.86 -0.72 % 1828 2.7500 2.8400 1400 1 2 [+]
LENA 2,1900 16:28 2.377 2.19 0.46 % 206 2.1800 2.1900 1430 2 5 [+]
LENTEX 7,0400 11:17 0.026 7.04 1.73 % 226 6.9400 7.0200 45 0 0 [+]
LESS 0,2460 16:03 1.826 0.25 -0.40 % 50 0.2400 0.2460 25704 2 0 [+]
LIBET 1,2650 13:54 0.018 1.27 1.20 % 2 1.2300 1.2650 7994 0 0 [+]
LOKUM 22,8000 16:24 0.201 22.20 2.70 % 76 22.7000 23.1000 59 0 5 [+]
LPP 22 000,0000 17:00 3.242 21,840.00 0.73 % 4 21720.0000 22000.0000 219 3 70 664 [+]
LSISOFT 57,2000 16:35 0.797 57.80 -1.04 % 500 57.2000 57.8000 428 1 46 [+]
LUBAWA 11,6000 17:00 303.761 11.73 -0.09 % 857 11.6000 11.6100 27 304 3 521 [+]
MABION 7,5700 17:00 6.872 7.44 0.80 % 5 7.5700 7.5700 5053 7 52 [+]
MAKARONPL 25,1000 16:38 3.423 24.90 -0.20 % 305 24.9500 25.1000 1085 3 85 [+]
MANGATA 63,6000 15:08 0.134 64.00 -0.63 % 1 63.4000 63.6000 1 0 9 [+]
MARVIPOL 8,5000 17:00 4.915 8.42 0.95 % 95 8.5000 8.5000 314 5 41 [+]
MAXCOM 5,6200 16:07 0.204 5.70 -1.40 % 212 5.6200 5.7200 39 0 1 [+]
MBANK 1 419,5000 17:00 27.053 1,450.00 -2.00 % 5 1407.0000 1419.5000 169 27 38 383 [+]
MBWS 11,9000 10:18 1 11.90 -0.83 % 1000 7.0000 12.0000 12 1 12 [+]
MCI 28,1000 17:00 2.563 28.20 -0.35 % 44 28.1000 28.3000 499 3 72 [+]
MDIENERGIA 2,1800 17:01 451.318 2.14 2.35 % 2171 2.1600 2.1800 227 451 983 [+]
MEDICALG 27,8500 17:01 62.973 28.00 0.91 % 122 27.7500 27.9000 223 63 1 759 [+]
MEDINICE 80,5000 17:00 17.83 82.00 -1.83 % 2 80.5000 81.0000 15 18 1 444 [+]
MENNICA 39,8000 17:00 2.757 40.00 0.76 % 31 39.6000 39.8000 99 3 110 [+]
MERCATOR 54,7000 17:00 16.018 53.10 1.86 % 92 54.0000 54.7000 841 16 871 [+]
MERCOR 15,2500 17:00 0.418 15.30 -1.61 % 81 15.2500 15.2500 1 0 6 [+]
MEXPOLSKA 3,5400 14:49 0.332 3.56 -0.28 % 50 3.4600 3.5400 1198 0 1 [+]
MFO 30,0000 16:21 0.538 29.60 1.35 % 100 29.7000 30.2000 58 1 16 [+]
MILKILAND 1,5800 16:46 11.174 1.60 -0.63 % 3000 1.5580 1.5900 2500 11 18 [+]
MILLENNIUM 20,5500 17:01 696.424 21.24 -2.74 % 1989 20.5500 20.5800 7521 696 14 371 [+]
MIRACULUM 0,5740 14:54 4.918 0.57 1.06 % 100 0.5700 0.5740 4848 5 3 [+]
MIRBUD 12,0400 17:00 113.514 12.30 -1.87 % 412 12.0400 12.1500 2298 114 1 377 [+]
MLPGROUP 105,0000 16:44 0.673 105.00 -0.47 % 242 104.5000 105.0000 109 1 71 [+]
MLSYSTEM 14,2000 17:02 66.109 14.12 0.42 % 25 14.1600 14.2000 875 66 944 [+]
MOBRUK 379,0000 17:00 2.275 381.00 -0.79 % 53 379.0000 380.0000 13 2 862 [+]
MODIVO 97,6000 17:02 316.148 97.30 0.72 % 3 97.5600 97.6000 518 316 30 900 [+]
MOL 56,0000 17:00 13.566 55.75 0.99 % 3 55.2500 56.0000 405 14 752 [+]
MOLECURE 6,0500 17:00 34.709 6.09 -0.66 % 100 6.0200 6.0500 770 35 206 [+]
MONNARI 5,5200 16:46 8.421 5.42 0.73 % 290 5.4800 5.5200 376 8 46 [+]
MOSTALPLC 12,9000 17:00 0.119 12.95 0.00 % 112 12.7000 12.9000 26 0 2 [+]
MOSTALWAR 3,1700 17:00 6.191 3.20 -1.86 % 9 3.2600 3.1700 40 6 19 [+]
MOSTALZAB 6,1900 16:43 5.137 6.19 0.81 % 35 6.1800 6.1900 2118 5 32 [+]
MOVIEGAMES 7,0600 15:32 6.38 6.60 6.33 % 60 6.8100 7.0400 85 6 43 [+]
MURAPOL 38,8000 17:00 14.151 38.50 0.00 % 996 38.8000 38.8500 30 14 546 [+]
MUZA 8,7000 17:00 0.225 8.70 0.00 % 50 8.5000 8.7000 291 0 2 [+]
MWTRADE 2,4400 16:18 6.681 2.44 2.52 % 1463 2.4400 2.4800 1000 7 16 [+]
NANOGROUP 2,4650 16:49 38.404 2.39 2.49 % 1214 2.4000 2.4650 607 38 93 [+]
NEUCA 798,0000 17:00 6.622 784.00 1.79 % 138 795.0000 798.0000 51 7 5 206 [+]
NEWAG 96,3000 17:03 38.92 96.00 3.33 % 9 96.3000 96.4000 52 39 3 755 [+]
NEXITY 0,7650 11:41 1.002 0.78 -1.29 % 1070 0.7650 0.7750 51 1 1 [+]
NOCTILUCA 95,2000 17:00 1.076 94.10 0.85 % 44 94.1000 95.2000 226 1 102 [+]
NOVAVISGR 0,6770 15:45 3.376 0.68 -2.17 % 109 0.6770 0.6840 20 3 2 [+]
NOVITA 96,2000 16:30 0.299 98.80 -0.82 % 148 96.4000 98.8000 73 0 29 [+]
NTCAPITAL 0,6000 16:27 17.274 0.57 -0.33 % 20 0.5760 0.6000 4004 17 10 [+]
NTTSYSTEM 15,8000 17:00 2.856 15.90 -0.63 % 315 15.7000 15.8000 73 3 45 [+]
ODLEWNIE 20,7000 17:03 10.932 20.70 -0.48 % 11 20.5000 20.7000 295 11 225 [+]
ONDE 9,3700 17:00 30.562 9.44 0.21 % 50 9.3100 9.3700 8454 31 290 [+]
ONEMORE 2,2100 17:00 76.218 2.28 -2.21 % 50 2.2200 2.2400 74 76 171 [+]
ONESANO 0,5740 16:48 16.999 0.54 6.30 % 32 0.5520 0.5740 4383 17 10 [+]
OPONEOPL 102,8000 17:00 4.36 104.80 -1.91 % 3 105.4000 102.8000 1440 4 448 [+]
OPTEAM 6,2000 17:00 8.238 5.85 4.20 % 1231 6.0500 6.2000 1376 8 50 [+]
ORANGEPL 15,5550 17:01 979.239 15.68 -0.77 % 4704 15.5350 15.5550 26166 979 15 253 [+]
ORCOGROUP 3,6000 17:00 0.872 3.48 8.43 % 830 3.4800 3.6000 88 1 3 [+]
OTLOG 16,1000 16:13 1.163 16.38 -1.23 % 20 15.8000 15.9800 30 1 19 [+]
OTMUCHOW 4,8800 13:40 1.103 4.90 -0.41 % 522 4.8300 4.8800 998 1 5 [+]
PANOVA 17,9000 16:35 1.566 17.85 0.28 % 450 17.7500 18.0000 417 2 28 [+]
PASSUS 122,6000 16:48 1.58 123.60 -0.81 % 198 121.8000 122.6000 13 2 193 [+]
PATENTUS 2,5500 17:00 12.249 2.60 -2.30 % 10 2.5400 2.5500 3577 12 31 [+]
PCCEXOL 2,0500 15:43 9.075 2.05 -0.97 % 4354 2.0300 2.0500 543 9 19 [+]
PCCROKITA 67,3000 17:03 5.441 68.50 -1.90 % 5 67.3000 67.7000 255 5 368 [+]
PCFGROUP 3,6800 17:01 57.097 3.70 -1.21 % 10553 3.6800 3.7300 264 57 212 [+]
PEKABEX 8,9700 17:00 15.352 9.14 -0.33 % 352 8.9700 9.0000 1612 15 138 [+]
PEKAO 253,0000 17:01 397.405 255.00 -0.78 % 137 252.2000 253.0000 3092 397 100 246 [+]
PEPCO 46,6000 17:02 830.717 47.00 -0.89 % 121 46.5900 46.6000 2023 831 38 769 [+]
PEPEES 0,7640 16:19 7.913 0.76 0.26 % 917 0.7640 0.7680 7236 8 6 [+]
PGE 10,9000 17:04 4827.635 11.04 -1.67 % 1500 10.9000 10.9050 673 4 828 53 232 [+]
PGFGROUP 0,4560 17:00 94.403 0.45 2.47 % 10180 0.4410 0.4560 964 94 42 [+]
PHARMENA 3,1200 15:28 0.126 3.13 0.00 % 220 3.0300 3.1000 250 0 0 [+]
PHN 9,2000 16:26 1.214 9.18 0.00 % 913 9.2000 9.2400 10 1 11 [+]
PHOTON 1,1900 14:39 4.108 1.19 0.00 % 601 1.1650 1.1900 274 4 5 [+]
PKNORLEN 150,2000 17:02 1825.358 146.70 2.18 % 1817 150.0400 150.2000 1192 1 825 273 063 [+]
PKOBP 108,4200 17:02 2073.35 109.44 -0.55 % 1413 108.3800 108.4200 3206 2 073 224 274 [+]
PKPCARGO 10,3100 17:04 101.337 10.50 -1.06 % 313 10.3100 10.3700 5 101 1 051 [+]
PLAYWAY 253,0000 17:02 3.42 250.00 1.20 % 416 253.0000 253.5000 53 3 859 [+]
PLAZACNTR 1,2440 17:00 11.412 1.22 -0.32 % 345 1.2500 1.2240 265 11 14 [+]
POINTGROUP 2,0200 14:53 0.008 2.03 0.00 % 22 1.9900 2.0200 8699 0 0 [+]
POLENERGIA 64,5000 17:00 9.12 64.80 -0.62 % 110 64.4000 64.5000 190 9 590 [+]
POLICE 7,3800 16:48 2.285 7.36 0.27 % 3 7.3600 7.3800 343 2 17 [+]
POLIMEXMS 6,8450 17:00 1579.792 6.51 5.47 % 509 6.8400 6.8450 3298 1 580 10 607 [+]
POLTREG 25,8000 17:03 16.629 25.00 3.20 % 314 25.7000 25.8000 800 17 427 [+]
POLWAX 1,0050 17:00 12.878 1.00 0.50 % 30 1.0050 1.0050 10000 13 13 [+]
PRAGMAINK 3,6800 17:00 3.578 3.62 1.66 % 146 3.6000 3.6800 17 4 13 [+]
PROCHEM 21,4000 10:54 0.205 21.80 0.00 % 20 20.8000 21.4000 351 0 4 [+]
PROJPRZEM 20,7000 16:07 0.47 20.60 0.00 % 22 20.5000 20.6000 900 0 10 [+]
PROTEKTOR 1,1240 16:47 82.383 1.14 0.00 % 963 1.1220 1.1240 20275 82 92 [+]
PTWP 140,0000 16:18 0.025 140.00 0.00 % 60 139.0000 140.0000 38 0 4 [+]
PULAWY 46,0000 16:11 0.427 46.70 -1.50 % 12 46.1000 46.6000 12 0 20 [+]
PURE 2,8100 17:03 1155.504 2.21 26.01 % 6248 2.8000 2.8100 25009 1 156 3 035 [+]
PZU 72,6000 17:04 1337.953 72.30 0.30 % 414 72.5400 72.6000 18413 1 338 96 742 [+]
QNATECHNO 36,4000 17:00 2.182 33.90 8.66 % 1 35.0000 36.4000 129 2 76 [+]
QUERCUS 13,6600 17:01 56.436 13.92 -0.73 % 1025 13.6400 13.6600 35 56 782 [+]
RAFAMET 48,4000 17:00 1.275 48.50 0.83 % 60 48.4000 50.0000 129 1 64 [+]
RAINBOW 147,1000 17:00 47.12 147.00 -0.41 % 5971 147.1000 147.9000 200 47 6 952 [+]
RANKPROGR 4,9800 17:00 6.307 4.90 1.63 % 150 5.0000 4.9800 2499 6 31 [+]
RAWLPLUG 14,0000 15:03 0.648 13.65 0.00 % 399 13.7000 14.0000 1989 1 9 [+]
RELPOL 6,0400 17:00 42.207 5.78 6.34 % 900 5.9600 6.0400 149 42 251 [+]
REMAK 9,7400 17:00 3.755 10.35 -6.35 % 173 9.7400 9.7000 119 4 38 [+]
RENDER 70,0000 15:57 0.251 70.60 -1.13 % 186 70.0000 71.0000 20 0 18 [+]
ROPCZYCE 25,4000 16:49 0.981 25.00 2.83 % 9 24.9000 25.4000 95 1 24 [+]
RYVU 16,0200 17:00 64.271 15.30 6.09 % 455 16.0200 16.1000 336 64 1 014 [+]
SANOK 22,1000 15:30 3.307 21.90 1.84 % 1157 22.0000 22.1000 276 3 73 [+]
SANTANDER 54,6800 14:22 0.34 55.00 -0.35 % 37 54.6400 55.0000 32 0 19 [+]
SANWIL 1,7600 14:05 4.781 1.79 -1.12 % 25 1.7450 1.7600 1948 5 8 [+]
SCANWAY 279,0000 17:00 7.304 290.00 -2.45 % 8 289.0000 261.0000 3 7 2 063 [+]
SCPFL 135,6000 17:00 4.178 134.00 1.80 % 5 141.2000 135.6000 27 4 567 [+]
SECOGROUP 37,0000 10:00 0.273 37.20 0.00 % 17 36.2000 37.0000 97 0 10 [+]
SEKO 13,4500 16:45 2.929 13.50 -0.37 % 48 13.4000 13.4500 2424 3 39 [+]
SELENAFM 47,7000 17:00 1.786 47.20 1.92 % 8 47.7000 48.3000 25 2 85 [+]
SELVITA 28,0000 17:00 27.523 28.25 -0.88 % 12 28.8000 28.0000 34 28 770 [+]
SFINKS 0,4220 16:41 126.998 0.43 0.48 % 13660 0.4220 0.4440 110 127 55 [+]
SILVANO 4,4900 09:08 0.5 4.49 0.00 % 1 4.3500 4.4900 479 0 0 [+]
SIMFABRIC 1,6180 16:43 6.128 1.62 -0.12 % 1238 1.6100 1.6180 934 6 10 [+]
SKARBIEC 34,7000 16:46 4.148 34.50 0.58 % 28 34.4000 34.8000 343 4 143 [+]
SNIEZKA 84,6000 17:00 0.21 85.00 -0.24 % 1 83.4000 84.6000 1054 0 18 [+]
SONEL 13,3500 16:47 2.559 13.50 -1.11 % 90 13.2000 13.3500 505 3 34 [+]
SOPHARMA 7,2000 13:48 0.06 7.20 0.28 % 1000 7.3000 7.6800 88 0 0 [+]
SPYROSOFT 398,0000 16:44 0.986 400.00 -0.50 % 20 398.0000 400.0000 1 1 394 [+]
STALEXP 1,8480 17:01 728.091 1.85 0.33 % 5000 1.8240 1.8480 740 728 1 346 [+]
STALPROD 217,0000 16:31 0.224 217.00 -0.91 % 212 217.0000 218.0000 83 0 49 [+]
STALPROFI 9,0400 16:30 1.608 9.04 0.00 % 605 9.0400 9.1000 575 2 15 [+]
STAPORKOW 4,5200 13:46 0.878 4.40 2.73 % 1475 4.4200 4.5000 200 1 4 [+]
SUNEX 3,1800 16:44 31.79 3.25 -2.75 % 1 3.1750 3.1800 1299 32 101 [+]
SYGNITY 71,9000 17:04 32.268 71.90 0.00 % 85 71.8000 71.9000 76 32 2 324 [+]
SYNEKTIK 373,6000 17:04 61.102 373.00 1.52 % 12 373.4000 373.6000 395 61 22 757 [+]
SYNTHAVERSE 3,0900 17:00 45.248 3.07 0.98 % 289 3.0900 3.0950 735 45 140 [+]
TALEX 18,2000 14:03 0.022 17.80 2.25 % 365 17.8000 18.2000 68 0 0 [+]
TARCZYNSKI 122,0000 17:04 0.271 122.00 0.00 % 14 122.0000 122.5000 1 0 33 [+]
TATRY MOUNTAIN 76,0000 16:37 0.131 78.50 0.00 % 118 76.0000 78.5000 35 0 10 [+]
TAURONPE 9,2660 17:03 2661.026 9.40 -1.47 % 1000 9.2500 9.2660 538 2 661 24 938 [+]
TENDERHUT 5,5000 12:06 0.2 5.42 0.00 % 20 5.3200 5.5000 62 0 0 [+]
TERMOREX 0,5650 16:39 0.014 0.57 0.00 % 510 0.5400 0.5650 8589 0 0 [+]
TESGAS 1,8000 16:46 10.428 1.80 1.41 % 58 1.7700 1.7950 7800 10 19 [+]
TEXT 52,1500 17:00 53.429 51.90 0.48 % 20 52.1000 52.1500 84 53 2 778 [+]
TORPOL 71,1000 17:00 5.794 71.30 -0.28 % 190 71.0000 71.1000 122 6 415 [+]
TOYA 9,5000 17:00 17.259 9.39 1.17 % 300 9.4400 9.5000 1561 17 163 [+]
TRAKCJA 3,6050 17:01 27.968 3.58 -0.41 % 1531 3.5850 3.6050 698 28 100 [+]
TRANSPOL 13,0500 17:00 3.308 12.85 1.16 % 361 12.9000 13.0500 1082 3 43 [+]
TSGAMES 107,1000 17:01 22.266 108.20 -1.20 % 10 107.1000 107.8000 25 22 2 400 [+]
ULMA 51,5000 15:10 0.797 51.00 0.98 % 200 51.0000 52.5000 85 1 41 [+]
ULTGAMES 14,1000 17:03 1.967 14.00 0.71 % 1 14.1000 14.3000 1942 2 28 [+]
UNIBEP 14,0000 17:00 5.288 13.90 0.72 % 4 13.8600 14.0200 105 5 74 [+]
UNICREDIT 363,4000 16:37 0.051 370.00 -0.44 % 4 340.0000 366.4000 3 0 19 [+]
UNIMOT 168,0000 16:49 1.598 168.00 -0.36 % 10 167.8000 168.0000 302 2 268 [+]
URTESTE 44,9000 16:49 0.562 43.10 0.22 % 1 43.7000 44.9000 93 1 24 [+]
VERCOM 135,6000 17:00 78.352 133.00 2.26 % 50 135.6000 136.0000 50 78 10 462 [+]
VIGOSYS 494,0000 17:00 0.716 494.00 1.86 % 2 490.0000 494.0000 30 1 351 [+]
VINDEXUS 14,8500 15:20 1.008 14.80 0.00 % 3727 14.8000 14.9000 1360 1 15 [+]
VIVID 0,5750 16:15 16.152 0.58 -0.86 % 10000 0.5700 0.5780 748 16 9 [+]
VOTUM 43,6500 17:00 9.781 44.50 -1.91 % 107 43.6500 43.8500 81 10 429 [+]
VOXEL 128,0000 16:47 15.515 129.80 -0.47 % 67 127.0000 128.4000 10 16 1 992 [+]
VRGSA 5,5600 17:00 28.846 5.60 0.36 % 290 5.5400 5.5600 3633 29 159 [+]
WARIMPEX 2,2000 14:03 2.755 2.23 -1.35 % 944 2.1900 2.2000 13576 3 6 [+]
WASKO 5,7600 17:00 23.582 5.56 3.60 % 100 5.6400 5.7600 2436 24 134 [+]
WAWEL 712,0000 16:04 0.115 710.00 0.56 % 33 708.0000 710.0000 11 0 82 [+]
WIELTON 5,0000 17:00 15.885 4.99 0.20 % 10 5.0100 5.0400 30 16 80 [+]
WIKANA 9,0500 10:03 1.101 8.80 0.56 % 350 8.8000 9.0500 698 1 10 [+]
WIRTUALNA 65,2000 17:00 17.528 65.00 0.00 % 86 64.8000 65.2000 819 18 1 140 [+]
WITTCHEN 14,5000 17:00 39.095 14.29 1.83 % 342 14.5000 14.7800 2 39 573 [+]
WOODPCKR 2,7000 16:27 3.225 2.70 0.00 % 354 2.6700 2.7000 535 3 9 [+]
XPLUS 3,0300 16:44 0.657 3.02 0.33 % 1 2.9900 3.0300 150 1 2 [+]
XTB 161,0000 17:04 540.764 158.74 2.08 % 188 161.0000 161.0400 195 541 85 922 [+]
XTPL 74,7000 16:48 3.186 74.80 1.36 % 52 73.1000 74.7000 77 3 236 [+]
YANOSIK 16,0000 16:41 3.949 16.10 7.38 % 36 15.9000 16.3000 540 4 63 [+]
YARRL 6,0200 16:35 1.369 6.00 -0.99 % 200 6.0000 6.0200 721 1 8 [+]
ZABKA 31,4000 17:00 3370.991 31.42 -0.16 % 399 31.3900 31.4000 60387 3 371 105 875 [+]
ZAMET 0,5720 15:14 52.034 0.58 0.70 % 41596 0.5680 0.5720 17846 52 30 [+]
ZEPAK 18,3000 17:00 6.981 18.50 -0.65 % 104 18.3000 18.4800 111 7 129 [+]
ZREMB 9,2700 17:00 27.536 9.16 1.42 % 1028 9.2700 9.3500 1903 28 255 [+]
ZUE 11,6000 17:00 2.227 11.75 0.87 % 538 11.6000 11.6500 163 2 26 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151086.5-0.26%08-05
WIG203984.8-0.29%08-05
WIG20 Fut3970.0-0.85%08-05
WIG20USD1070.1-0.08%08-05
mWIG4010523.8-0.19%08-05
sWIG8031341.0-0.09%08-05
 Notowania Świat
US Blue Chip54455.5+0.08%1:24
Nasdaq10029487.8-0.83%08-05
Nikkei64362.0+0.63%08-05
DAX26126.3-0.29%08-05
Ropa WTI75.0-0.04%1:23
Złoto4262.2+0.36%1:24
 Notowania Waluty
EUR/PLN4.30008+0.01%1:24
CHF/PLN4.61209+0.07%1:24
USD/PLN3.72118+0.01%1:24
EUR/USD1.15557+0.01%1:24
GBP/USD1.34684+0.03%1:24
USD/JPY157.633-0.04%1:24
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 2.81 26.01%
QNATECHNO 36.40 8.66%
ORCOGROUP 3.60 8.43%
YANOSIK 16.00 7.38%
RELPOL 6.04 6.34%
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