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 2,3900 17:00 1.58 2.36 -0.42 % 2335 2.3600 2.3900 562 2 4 [+]
11B 129,7000 17:00 3.331 130.10 -0.92 % 1 129.7000 130.0000 159 3 434 [+]
3RGAMES 0,6780 17:00 80.689 0.71 -2.87 % 1999 0.6780 0.6880 1990 81 55 [+]
4MASS 5,3500 17:00 8.332 5.26 1.71 % 20 5.1700 5.3500 1774 8 43 [+]
ABPL 148,6000 17:00 8.539 150.80 -1.46 % 8 148.6000 150.2000 59 9 1 280 [+]
ACAUTOGAZ 19,5000 17:00 0.992 19.50 0.00 % 10 19.4500 19.5000 39 1 19 [+]
ACTION 44,4000 17:00 10.412 43.80 0.91 % 173 45.6500 43.8000 50 10 464 [+]
ADIUVO 0,5700 13:48 2.897 0.57 1.06 % 1016 0.5400 0.5560 5400 3 2 [+]
AGORA 10,4000 17:03 57.371 10.70 -2.80 % 422 10.2500 10.4000 2146 57 606 [+]
AGROTON 4,3000 17:00 0.005 4.35 -1.15 % 10 4.2500 4.3000 2976 0 0 [+]
AIGAMES 0,7780 17:00 0.564 0.77 1.30 % 80 0.7500 0.7780 477 1 0 [+]
AILLERON 15,7800 16:12 5.071 15.50 1.81 % 10 15.6000 15.7800 25 5 80 [+]
AIRWAY 0,2645 16:06 63.714 0.27 0.95 % 8397 0.2610 0.2630 10000 64 17 [+]
ALIOR 134,6500 17:03 103.16 136.50 -1.36 % 46 134.6000 134.6500 240 103 13 952 [+]
ALLEGRO 45,0000 17:00 4690.118 45.02 -0.04 % 5001 44.9950 45.0000 1638 4 690 212 361 [+]
ALTA 1,7300 17:00 3.709 1.74 0.00 % 735 1.7000 1.7300 1151 4 6 [+]
ALTUSTFI 3,6300 16:40 5.736 3.64 0.00 % 500 3.5500 3.6300 2000 6 21 [+]
AMBRA 18,0400 16:42 3.983 18.20 -0.44 % 698 18.0400 18.1800 19 4 72 [+]
AMICA 46,9000 17:00 23.489 47.80 -1.88 % 100 47.0000 45.4000 10 23 1 109 [+]
AMREST 10,2200 17:00 22.92 10.48 0.00 % 160 10.1600 10.2400 129 23 234 [+]
ANSWEAR 21,0000 16:49 3.887 21.35 -1.64 % 1496 21.0000 21.1500 14 4 82 [+]
APATOR 27,0000 17:00 6.788 27.20 -0.74 % 8 27.8000 27.0000 423 7 183 [+]
APLISENS 20,7000 17:00 0.39 20.70 0.00 % 221 20.5000 20.7000 23 0 8 [+]
APSENERGY 5,2600 16:48 16.704 5.46 -2.59 % 29 5.1600 5.2200 657 17 88 [+]
ARCHICOM 51,6000 16:45 0.969 51.40 1.98 % 50 51.0000 51.8000 146 1 50 [+]
ARCTIC 6,5200 17:00 20.042 6.64 -2.69 % 186 6.5200 6.5500 8 20 132 [+]
ARLEN 24,8000 16:48 14.177 24.85 0.20 % 22 24.8000 25.1000 9094 14 353 [+]
ARTIFEX 22,1500 17:03 110.29 22.00 1.14 % 297 22.1000 22.3500 142 110 2 483 [+]
ASBIS 144,1000 17:00 266.225 143.80 0.28 % 285 144.1000 144.2000 23 266 38 557 [+]
ASMGROUP 0,1720 17:00 208.627 0.17 -1.43 % 100 0.1720 0.1720 10000 209 35 [+]
ASSECOBS 84,6000 17:00 0.97 85.20 -0.70 % 303 82.6000 84.6000 102 1 81 [+]
ASSECOPOL 232,3000 17:00 140.288 230.90 0.52 % 28 232.1000 232.3000 550 140 32 591 [+]
ASSECOSEE 78,3000 17:00 3.351 80.80 -1.39 % 1 78.5000 76.4000 5 3 266 [+]
ASTARTA 39,7500 17:00 1.705 40.20 0.13 % 38 39.5000 39.7500 111 2 68 [+]
ATAL 57,9000 17:00 208.888 57.60 5.27 % 203 57.9000 58.6000 38 209 12 113 [+]
ATENDE 4,1400 16:47 154.449 3.91 7.53 % 628 4.1000 4.1400 1596 154 624 [+]
ATLANTAPL 19,5500 16:31 0.168 19.95 -2.01 % 68 19.5000 19.9000 21 0 3 [+]
ATMGRUPA 3,6400 17:00 21.319 3.67 -0.55 % 1160 3.6400 3.6600 3800 21 78 [+]
ATREM 53,9000 17:00 21.517 53.40 1.13 % 21 53.9000 54.0000 800 22 1 183 [+]
AUTOPARTN 31,0000 17:00 145.441 30.70 2.14 % 334 30.7500 31.0000 1932 145 4 527 [+]
BBIDEVNFI 5,2600 16:43 1.156 5.28 1.54 % 10 5.2000 5.2800 526 1 6 [+]
BENEFIT 5 155,0000 17:03 2.972 5,190.00 -0.58 % 7 5150.0000 5165.0000 2 3 15 357 [+]
BEST 35,4000 17:00 6.407 36.00 -2.48 % 139 35.1000 35.4000 68 6 228 [+]
BETACOM 5,1800 11:52 0.009 5.22 0.78 % 1600 5.0200 5.1600 350 0 0 [+]
BIGCHEESE 4,0500 16:22 10.825 4.06 -0.25 % 1056 4.0100 4.0500 1302 11 44 [+]
BIOCELTIX 77,0000 17:00 3.389 77.10 -0.39 % 10 77.1000 77.4000 1495 3 261 [+]
BIOMAXIMA 10,1400 17:02 1.05 10.18 -0.39 % 320 10.0800 10.1400 111 1 11 [+]
BIOTON 3,7750 16:35 24.415 3.81 -0.92 % 18 3.7200 3.7600 4 24 92 [+]
BLOOBER 23,3000 17:00 17.863 23.20 -1.27 % 16 24.0000 23.3000 363 18 412 [+]
BNPPL 151,8000 17:04 88.169 153.40 -1.43 % 200 151.4000 151.8000 115 88 13 617 [+]
BOGDANKA 26,0000 17:00 182.49 26.00 -0.57 % 33 25.7500 26.0000 1717 182 4 758 [+]
BOOMBIT 5,3200 12:50 0.019 5.32 -1.12 % 5 5.2800 5.3200 244 0 0 [+]
BORYSZEW 4,9300 17:00 120.843 4.95 -0.80 % 2750 4.9300 4.9550 2854 121 599 [+]
BOS 10,3200 17:00 7.018 10.22 -1.53 % 467 10.2600 10.3600 2910 7 72 [+]
BOWIM 7,8800 17:00 26.917 8.02 -1.50 % 9 8.0000 7.8200 2 27 213 [+]
BUDIMEX 717,2000 17:01 33.804 723.00 -0.14 % 33 717.2000 717.4000 4 34 24 226 [+]
BUMECH 15,9400 17:00 100.014 15.95 -0.69 % 465 15.8200 15.9400 243 100 1 595 [+]
CAPITAL 6,6000 17:04 1227.918 9.00 -26.67 % 1084 6.6000 6.8000 300 1 228 9 763 [+]
CAPITEA 0,4950 17:00 189.771 0.49 1.02 % 4334 0.4880 0.4950 10319 190 94 [+]
CAPTORTX 74,5000 17:00 2.146 71.30 4.05 % 100 74.4000 74.5000 216 2 158 [+]
CASPAR 7,1500 17:00 0.018 7.00 -1.38 % 9 6.2000 7.2000 158 0 0 [+]
CAVATINA 13,2000 15:55 0.615 13.20 0.00 % 285 13.2000 13.4000 120 1 8 [+]
CDPROJEKT 230,6000 17:04 547.258 234.70 -0.73 % 552 230.5000 230.6000 671 547 127 438 [+]
CDRL 11,6000 16:45 2.246 12.40 -7.20 % 195 11.6000 12.0000 100 2 27 [+]
CELTIC 1,0000 17:00 60.033 1.06 -5.66 % 8 1.0000 1.0000 18027 60 61 [+]
CEZ 247,0000 14:42 0.042 249.00 0.08 % 2 243.2000 249.0000 53 0 10 [+]
CIGAMES 2,4600 17:00 104.8 2.48 -0.40 % 5000 2.4500 2.4600 24075 105 257 [+]
CLNPHARMA 21,5000 17:00 29.414 21.80 -1.38 % 4186 21.5000 21.7000 299 29 645 [+]
CLOUD 93,4000 17:00 0.674 95.00 -2.51 % 74 93.4000 94.4000 9 1 63 [+]
COALENERG 1,9000 17:00 136.018 1.96 -3.06 % 7586 1.9600 1.8480 2565 136 258 [+]
COGNOR 5,5500 17:00 785.327 5.80 -3.48 % 1000 5.5400 5.5500 3737 785 4 438 [+]
COLUMBUS 2,9200 16:46 32.409 2.99 -2.01 % 10 2.9250 2.9850 131 32 97 [+]
COMP 96,1000 17:00 112.784 97.80 -0.93 % 380 96.0000 96.1000 24 113 10 839 [+]
COMPERIA 5,8000 14:02 0.081 5.80 0.00 % 1400 5.8000 6.0000 2856 0 0 [+]
COMPREMUM 1,3800 17:00 74.777 1.42 -2.82 % 3452 1.3800 1.3900 3954 75 103 [+]
CORMAY 0,5640 17:00 35.744 0.57 0.00 % 156 0.5680 0.5620 110 36 20 [+]
CREEPYJAR 480,0000 17:00 2.21 496.00 -3.23 % 4 483.0000 470.0000 5 2 1 062 [+]
CREOTECH 714,0000 17:03 19.692 766.00 -7.15 % 11 714.0000 715.0000 39 20 14 535 [+]
CYBERFLKS 200,6000 17:00 41.404 197.20 1.78 % 213 200.6000 200.8000 4 41 8 357 [+]
CYFRPLSAT 16,7150 17:00 457.436 16.80 -1.21 % 2879 16.6500 16.7150 2400 457 7 709 [+]
DADELO 92,9000 17:00 5.317 93.30 -0.43 % 5 95.0000 92.9000 62 5 492 [+]
DATAWALK 121,4000 16:49 8.574 117.20 3.58 % 21 119.6000 121.0000 24 9 1 044 [+]
DBENERGY 8,5600 16:47 0.518 8.80 -2.73 % 40 8.5600 8.7800 7 1 4 [+]
DEBICA 104,0000 17:00 2.191 104.00 0.19 % 135 103.4000 104.0000 653 2 228 [+]
DECORA 83,5000 17:00 0.263 82.70 1.21 % 154 83.2000 83.5000 91 0 22 [+]
DEKPOL 70,4000 16:49 1.062 70.60 0.00 % 46 70.4000 71.0000 345 1 75 [+]
DELKO 6,0000 16:27 6.71 5.91 1.52 % 963 5.9200 6.0000 81 7 40 [+]
DEVELIA 10,3200 17:00 273.698 10.46 -1.15 % 3231 10.3200 10.3800 1000 274 2 842 [+]
DGA 22,8000 16:38 0.078 20.70 0.00 % 100 20.5000 22.8000 572 0 2 [+]
DIAG 163,0000 17:00 29.32 166.50 -0.67 % 345 163.0000 163.3000 7 29 4 819 [+]
DIGITANET 366,0000 17:00 17.02 355.40 1.67 % 40 366.0000 368.0000 12 17 6 215 [+]
DINOPL 35,0000 17:02 6444.097 36.00 -2.23 % 536 34.9600 35.0000 44124 6 444 227 073 [+]
DMGROUP 2,2900 17:00 0.064 2.28 0.88 % 578 2.2500 2.2900 266 0 0 [+]
DOMDEV 240,0000 17:00 28.846 248.00 -3.03 % 310 240.0000 243.0000 44 29 6 941 [+]
DRAGOENT 24,3000 17:00 0.039 24.20 0.41 % 6 23.4000 24.3000 65 0 1 [+]
ECHO 5,2000 17:00 6.281 5.50 -5.28 % 520 5.3500 5.0700 1395 6 34 [+]
EDINVEST 8,7600 16:19 0.181 8.78 -0.45 % 15 8.5200 8.7600 411 0 2 [+]
ELEKTROTI 67,8000 17:00 29.105 68.20 -0.22 % 29 67.4500 67.8000 7 29 1 955 [+]
ELKOP 1,9950 13:41 0.009 1.91 0.00 % 1000 1.9300 1.9900 2 0 0 [+]
ENEA 21,7000 17:00 454.565 21.56 0.65 % 1800 21.6600 21.7000 36 455 9 877 [+]
ENELMED 20,2000 17:00 0.043 20.40 -0.98 % 273 19.9000 20.2000 344 0 1 [+]
ENERGA 20,1000 17:00 40.633 19.60 2.45 % 81 19.9000 20.1000 577 41 810 [+]
ENERGOINS 1,7200 16:35 0.748 1.72 -0.58 % 420 1.6600 1.7200 3514 1 1 [+]
ENTER 50,8000 16:49 12.689 51.50 -1.17 % 371 50.8000 51.0000 137 13 646 [+]
EQUNICO 1,4500 16:48 36.716 1.45 0.00 % 16 1.3900 1.4500 2 37 52 [+]
ERBUD 21,7500 17:00 4.964 21.90 -0.68 % 10 21.5500 21.7500 45 5 107 [+]
ESOTIQ 37,2000 16:43 3.13 37.40 -0.27 % 759 37.0000 37.2000 135 3 117 [+]
ESTAR - - - - 0 % 1 2.3800 10.0000 21 - 0 [+]
EUROCASH 5,4900 17:02 802.751 5.77 -4.60 % 7833 5.4900 5.5400 500 803 4 546 [+]
EUROHOLD 5,4500 17:00 1.642 5.05 9.00 % 300 4.6600 5.4500 568 2 8 [+]
EUROTEL 29,8500 16:45 2.815 30.60 -1.81 % 117 29.3500 29.7500 163 3 83 [+]
FABRITY 26,2000 16:19 1.104 26.40 -0.76 % 1266 26.2000 26.5000 79 1 29 [+]
FASING 15,3000 17:01 8.001 15.40 -0.65 % 504 14.9000 15.4000 5210 8 122 [+]
FEERUM 17,3500 17:00 0.803 17.35 0.00 % 300 16.9000 17.3500 131 1 14 [+]
FERRO 32,3000 17:00 25.329 33.00 -2.12 % 353 32.0000 32.3000 452 25 813 [+]
FON 1,7450 12:33 0.3 1.75 0.00 % 1960 1.6800 1.7450 246 0 1 [+]
FORTE 15,7000 16:15 0.269 15.80 -0.63 % 48 15.7000 15.7500 129 0 4 [+]
GAMEOPS 11,1000 15:57 0.443 11.10 0.91 % 2489 10.9500 11.1000 1116 0 5 [+]
GAMFACTOR 4,3150 16:31 5.063 4.29 0.58 % 1315 4.2450 4.3150 1001 5 22 [+]
GENOMTEC 3,7100 16:48 5.793 3.62 2.63 % 1701 3.7050 3.7100 389 6 21 [+]
GETIN 0,3250 17:01 660.368 0.34 -6.07 % 125 0.3250 0.3280 18000 660 217 [+]
GPW 91,6000 17:00 74.141 91.55 0.00 % 25 91.5500 91.6500 16 74 6 789 [+]
GREENX 2,7600 17:03 637.514 2.79 -1.08 % 1 2.7480 2.7600 10000 638 1 758 [+]
GRODNO 14,8000 17:00 7.895 15.00 -2.63 % 3 14.8000 14.9000 4 8 118 [+]
GRUPAAZOTY 22,9200 17:00 274.169 22.80 -2.22 % 4521 22.9200 22.9800 30 274 6 361 [+]
GRUPRACUJ 55,7000 17:00 20.395 56.20 -0.36 % 96 55.7000 56.3000 41 20 1 145 [+]
GTC 2,3700 16:38 1.537 2.36 -1.25 % 466 2.3700 2.3900 10 2 4 [+]
HANDLOWY 116,4000 17:01 54.601 116.00 0.17 % 457 116.4000 116.6000 454 55 6 325 [+]
HARPER 4,9300 16:49 2.786 5.08 -2.95 % 6783 4.9400 5.0000 102 3 14 [+]
HELIO 56,6000 16:14 0.258 54.20 3.28 % 128 54.6000 56.8000 46 0 14 [+]
HERCULES 1,2650 15:25 11.9 1.24 1.61 % 1000 1.2300 1.2650 1900 12 15 [+]
HUUUGE 21,3000 17:00 7.046 21.40 -0.47 % 250 21.3000 21.4000 63 7 150 [+]
HYDROTOR 9,4000 17:00 0.931 9.44 -0.21 % 63 9.3600 9.4000 180 1 9 [+]
IBSM 74,6000 16:34 0.426 69.80 16.20 % 5 74.6000 74.8000 105 0 30 [+]
IDMSAPL - - - - 0 % 3745 0.4580 0.4900 100 - 0 [+]
IFIRMA 22,8000 16:49 6.061 22.10 3.40 % 93 22.6000 22.8000 267 6 136 [+]
IFSA 0,1190 14:17 14.099 0.11 4.39 % 1791 0.1120 0.1190 17850 14 2 [+]
IMCOMPANY 30,3500 16:48 1.571 30.40 -0.49 % 10 29.4000 30.3500 42 2 47 [+]
IMMOBILE 4,9300 16:45 14.614 4.92 0.20 % 6 4.8300 4.9300 86 15 72 [+]
IMPERA 1,4200 12:00 0.006 1.42 -5.33 % 5000 1.4500 1.5000 5000 0 0 [+]
IMS 2,3600 16:12 0.478 2.37 -0.42 % 172 2.3300 2.3600 424 0 1 [+]
INC SA 1,4500 16:24 23.922 1.39 4.69 % 2120 1.3900 1.4450 500 24 33 [+]
INGBSK 446,8000 17:00 10.16 446.20 -1.15 % 2 446.6000 447.2000 20 10 4 555 [+]
INPRO 7,3000 15:48 1.095 7.30 0.00 % 140 7.3000 7.4000 16 1 8 [+]
INSTALKRK 35,1000 17:00 1.457 35.10 0.00 % 11 34.9000 35.1000 58 1 51 [+]
INTERBUD 1,4750 16:44 7.518 1.53 -3.59 % 5000 1.4550 1.4750 6612 8 11 [+]
INTERCARS 932,0000 17:00 6.519 943.00 -1.38 % 69 932.0000 935.0000 4 7 6 097 [+]
INTERSPPL 0,3240 13:52 1.508 0.32 0.00 % 1 0.3180 0.3240 6459 2 0 [+]
INTROL 8,6200 16:06 3.392 8.58 1.41 % 80 8.5200 8.6400 450 3 29 [+]
IPOPEMA 9,4000 17:00 6.153 9.12 3.07 % 238 9.1200 9.4000 1579 6 57 [+]
IZOLACJA 3,9000 17:00 0.061 3.97 0.52 % 3000 3.8000 3.9000 96 0 0 [+]
IZOSTAL 3,2300 17:00 17.48 3.25 -0.62 % 149 3.2200 3.2300 441 17 56 [+]
JRHOLDING 3,9900 16:49 6.21 3.95 1.01 % 136 3.8500 3.9900 1620 6 25 [+]
JSW 37,8700 17:03 2181.34 38.49 -2.42 % 19 37.8600 37.8700 7671 2 181 83 069 [+]
JWWINVEST 3,0500 14:33 0.321 2.97 1.67 % 651 2.9600 3.0400 356 0 1 [+]
KCI 0,9140 14:36 1.889 0.89 -0.22 % 9707 0.8960 0.9140 4639 2 2 [+]
KERNEL 19,5800 17:00 4.413 19.62 0.00 % 3568 19.5800 19.6400 1608 4 86 [+]
KETY 1 213,0000 17:00 16.795 1,228.00 -1.06 % 19 1212.0000 1214.0000 83 17 20 540 [+]
KGHM 347,0500 17:01 1857.94 376.00 -8.19 % 3607 347.0500 347.1000 106 1 858 669 147 [+]
KGL 10,9000 09:00 0.001 10.90 0.93 % 545 10.4000 10.8000 2175 0 0 [+]
KINOPOL 18,3000 17:00 7.999 18.50 -1.35 % 427 18.3000 18.3000 2805 8 147 [+]
KOGENERA 70,0000 17:00 23.253 71.50 -2.37 % 239 70.0000 70.7000 195 23 1 650 [+]
KOMPAP 23,0000 16:14 1.655 21.80 4.55 % 350 22.0000 23.0000 730 2 37 [+]
KOMPUTRON 5,5800 16:48 2.732 5.57 0.18 % 2 5.5200 5.5600 2 3 15 [+]
KPPD 22,6000 16:43 0.913 18.90 14.72 % 405 18.9000 22.2000 140 1 19 [+]
KRAKCHEM 0,2340 17:00 831.835 0.24 -6.40 % 89 0.2330 0.2340 7520 832 199 [+]
KRKA 1 128,0000 11:15 0.008 1,140.00 -0.53 % 16 1126.0000 1128.0000 45 0 9 [+]
KRUK 387,0000 17:00 110.847 395.00 -2.00 % 425 387.0000 387.1000 42 111 43 310 [+]
KRVITAMIN 13,0000 16:35 0.405 13.15 1.56 % 88 12.7000 13.0000 313 0 5 [+]
KSGAGRO 3,2700 16:20 1.575 3.27 0.15 % 1 3.2200 3.2700 581 2 5 [+]
LARQ 2,8800 16:44 30.096 2.88 3.97 % 2000 2.8100 3.0000 7451 30 88 [+]
LENA 2,1500 16:25 0.869 2.17 0.00 % 4050 2.1400 2.1500 5134 1 2 [+]
LENTEX 7,4800 13:52 23.951 - 0 % 800 7.3200 7.4800 500 - 0 [+]
LESS 0,1735 17:01 858.133 0.19 -8.68 % 5442 0.1735 0.1740 30 858 147 [+]
LIBET 1,1650 17:02 8.652 1.20 -2.92 % 2614 1.1600 1.1650 2113 9 10 [+]
LOKUM 21,9000 10:59 0.006 21.90 2.82 % 84 21.5000 21.9000 5 0 0 [+]
LPP 21 440,0000 17:00 2.616 21,640.00 -0.19 % 19 21440.0000 21460.0000 4 3 56 473 [+]
LSISOFT 51,0000 15:23 1.107 50.20 -0.39 % 16 51.0000 51.6000 71 1 56 [+]
LUBAWA 11,6000 17:00 107.662 11.70 -0.85 % 870 11.5500 11.6000 500 108 1 251 [+]
MABION 7,8100 17:00 45.442 7.91 -1.26 % 50 7.9000 7.8100 239 45 353 [+]
MAKARONPL 24,8000 16:14 2.028 24.75 0.61 % 2 24.6500 24.8000 891 2 50 [+]
MANGATA 62,4000 16:48 0.149 62.40 0.65 % 14 62.4000 62.6000 1 0 9 [+]
MARVIPOL 8,2600 16:22 1.498 8.28 -0.24 % 100 8.2000 8.2400 100 1 12 [+]
MAXCOM 6,8400 12:23 0.102 6.86 -0.87 % 235 6.3000 6.8400 204 0 1 [+]
MBANK 1 442,5000 17:00 27.523 1,428.50 0.98 % 257 1442.5000 1444.0000 168 28 39 974 [+]
MBWS 11,9000 13:52 2.561 - 0 % 255 10.0000 12.4500 700 - 0 [+]
MCI 28,5000 16:37 4.662 28.90 -1.04 % 229 28.4000 28.5000 1616 5 134 [+]
MDIENERGIA 2,1900 17:00 37.038 2.26 -3.52 % 4000 2.2100 2.2600 3963 37 82 [+]
MEDICALG 26,5000 17:00 19.35 26.50 -0.19 % 300 26.2000 26.5000 458 19 509 [+]
MEDINICE 58,0000 17:02 109.421 58.50 -1.02 % 15 58.0000 58.0000 397 109 6 162 [+]
MENNICA 41,0000 16:36 2.076 41.70 -0.97 % 40 40.7000 41.0000 345 2 85 [+]
MERCATOR 59,6000 17:04 13.425 57.20 4.56 % 55 58.8000 59.6000 954 13 789 [+]
MERCOR 15,1000 17:00 1.793 15.25 -0.33 % 7494 15.1000 15.1000 90 2 27 [+]
MEXPOLSKA 3,4400 17:00 0.37 3.42 0.58 % 20 3.3700 3.4400 182 0 1 [+]
MFO 31,1000 15:03 2.145 31.40 -0.96 % 4 30.9000 31.5000 266 2 67 [+]
MILKILAND 1,4800 17:00 54.167 1.54 -1.73 % 1492 1.4800 1.4980 200 54 81 [+]
MILLENNIUM 21,7500 17:02 1078.647 21.65 0.46 % 4336 21.7300 21.7500 1035 1 079 23 629 [+]
MIRACULUM 0,5580 17:00 52.642 0.58 -3.46 % 18 0.5800 0.5580 1325 53 29 [+]
MIRBUD 11,6200 17:00 109.777 11.80 -1.11 % 95 11.6200 11.7300 5882 110 1 291 [+]
MLPGROUP 121,0000 17:00 0.397 121.00 0.00 % 8 121.0000 121.0000 600 0 48 [+]
MLSYSTEM 14,0400 17:02 1.154 14.10 -0.43 % 22 14.0400 14.2000 400 1 16 [+]
MOBRUK 404,5000 17:00 8.965 410.00 -1.10 % 1 401.0000 404.5000 859 9 3 626 [+]
MODIVO 86,0000 17:00 483.519 88.64 -2.18 % 11341 86.0000 86.0200 39 484 43 215 [+]
MOL 61,6000 16:49 8.074 59.40 3.10 % 2 60.8000 61.7500 132 8 492 [+]
MOLECURE 6,8000 17:00 59.549 6.89 -0.58 % 100 6.7600 6.8000 1138 60 405 [+]
MONNARI 5,3000 14:09 0.762 5.30 0.00 % 50 5.2600 5.2800 58 1 4 [+]
MOSTALPLC 13,1500 16:41 1.294 13.65 -2.95 % 500 13.0000 13.1500 82 1 17 [+]
MOSTALWAR 3,6000 16:00 10.769 3.46 2.86 % 355 3.5000 3.5500 1 11 38 [+]
MOSTALZAB 6,3500 17:00 39.192 6.39 -1.24 % 810 6.3100 6.3500 293 39 247 [+]
MOVIEGAMES 5,9200 16:49 8.766 5.61 5.53 % 29 5.8800 5.9200 49 9 52 [+]
MURAPOL 37,4500 17:03 12.759 37.15 1.77 % 130 37.1500 37.4500 12 13 476 [+]
MUZA 8,2500 12:41 0.006 8.25 0.00 % 158 8.2500 8.4000 6 0 0 [+]
MWTRADE 2,5600 16:47 4.401 2.84 -9.86 % 4168 2.5600 2.7000 3875 4 12 [+]
NANOGROUP 2,5050 16:44 69.63 2.52 -1.38 % 5000 2.5050 2.5100 1000 70 173 [+]
NEUCA 746,0000 17:00 0.999 758.00 -1.58 % 32 746.0000 751.0000 6 1 753 [+]
NEWAG 97,3000 17:00 14.481 101.20 -2.89 % 268 97.3000 98.3000 52 14 1 440 [+]
NEXITY 2,4400 14:16 286.929 1.90 27.75 % 1 2.4800 2.4000 999 287 645 [+]
NOCTILUCA 96,4000 16:03 1.653 93.90 0.94 % 17 95.2000 96.1000 1 2 158 [+]
NOVAVISGR 0,6980 16:49 29.427 0.68 2.20 % 2499 0.6920 0.6980 2679 29 20 [+]
NOVITA 97,0000 12:33 0.068 97.00 0.00 % 45 96.2000 97.0000 8 0 7 [+]
NTCAPITAL 0,6220 09:00 3.214 0.62 0.00 % 2200 0.6020 0.6200 2410 3 2 [+]
NTTSYSTEM 15,3000 16:49 3.277 15.70 -2.24 % 1184 15.3000 15.6000 6 3 51 [+]
ODLEWNIE 19,9000 17:04 17.776 19.80 0.25 % 55 19.8500 19.9000 1 18 352 [+]
ONDE 8,3900 17:00 18.372 8.55 -0.94 % 90 8.4200 8.3800 170 18 155 [+]
ONEMORE 2,0700 16:49 139.47 2.14 -3.27 % 4560 2.0600 2.0700 50 139 287 [+]
ONESANO 0,7700 16:43 89.165 0.78 -2.28 % 2000 0.7340 0.7660 8000 89 68 [+]
OPONEOPL 103,8000 17:01 2.385 106.00 -2.08 % 25 103.8000 104.0000 36 2 248 [+]
OPTEAM 5,8500 16:46 1.842 5.95 -1.68 % 1330 5.7000 5.8500 495 2 11 [+]
ORANGEPL 13,7350 17:00 1073.364 14.02 -2.03 % 924 13.7350 13.9450 12088 1 073 14 916 [+]
ORCOGROUP 3,6600 12:24 0.15 3.66 0.00 % 385 3.5000 3.6600 939 0 1 [+]
OTLOG 15,0200 17:00 1.773 15.18 -3.72 % 212 15.2000 15.0000 600 2 27 [+]
OTMUCHOW 4,8200 16:46 2.011 4.84 2.55 % 10 4.7000 4.8300 500 2 10 [+]
PANOVA 18,0000 17:00 0.905 18.00 0.00 % 111 17.9000 18.1500 300 1 16 [+]
PASSUS 149,0000 17:00 15.878 147.60 1.36 % 10 148.4000 149.0000 200 16 2 429 [+]
PATENTUS 2,1800 17:00 10.836 2.20 -0.91 % 581 2.1300 2.1800 500 11 23 [+]
PCCEXOL 2,0200 17:02 9.938 2.01 0.50 % 1374 2.0100 2.0300 2840 10 20 [+]
PCCROKITA 66,5000 17:00 7.695 66.10 -0.45 % 15 65.8000 66.5000 18 8 511 [+]
PCFGROUP 3,7200 17:00 5.481 3.74 -0.53 % 507 3.6900 3.7000 332 5 20 [+]
PEKABEX 8,4000 16:15 6.622 8.55 -1.18 % 12 8.3500 8.3900 300 7 56 [+]
PEKAO 265,6000 17:00 548.107 267.90 -0.26 % 5763 265.6000 266.0000 100 548 145 915 [+]
PEPCO 40,0800 17:02 1588.583 41.52 -3.51 % 9807 40.0800 40.1900 1 1 589 64 128 [+]
PEPEES 0,8000 17:00 0.11 0.75 0.00 % 1900 0.7600 0.8000 17639 0 0 [+]
PGE 14,2050 17:04 9120.436 13.50 4.64 % 3 14.2050 14.2100 8802 9 120 127 959 [+]
PGFGROUP 0,8900 17:00 398.972 0.94 -0.45 % 1500 0.9100 0.8900 9077 399 351 [+]
PHARMENA 3,2100 17:00 9.223 3.40 -4.18 % 933 3.1200 3.2100 383 9 29 [+]
PHN 9,2400 16:46 1.39 9.24 -0.22 % 146 9.2400 9.2800 30 1 13 [+]
PHOTON 1,2050 17:00 3.937 1.21 0.42 % 218 1.2050 1.2300 4 4 5 [+]
PKNORLEN 159,5600 17:04 1300.122 159.50 0.03 % 20 159.5400 159.5600 5968 1 300 207 606 [+]
PKOBP 119,4400 17:04 4318.401 118.50 0.95 % 12162 119.4400 119.4800 814 4 318 514 788 [+]
PKPCARGO 10,4600 17:00 125.934 10.80 -2.15 % 7105 10.4600 10.5500 5 126 1 340 [+]
PLAYWAY 234,0000 17:00 2.084 236.00 0.00 % 21 233.5000 234.0000 99 2 489 [+]
PLAZACNTR 1,1880 17:00 2.139 1.17 1.54 % 70 1.1900 1.1880 526 2 3 [+]
POINTGROUP 2,0800 09:00 0.007 2.08 -0.95 % 4300 1.9950 2.0600 624 0 0 [+]
POLENERGIA 55,0000 17:00 3.511 55.80 -1.43 % 76 55.0000 55.0000 3 4 195 [+]
POLICE 7,5000 16:10 3.349 7.58 0.54 % 100 7.3800 7.5000 651 3 25 [+]
POLIMEXMS 7,1550 17:00 553.847 7.39 -3.05 % 5240 7.1550 7.1600 67 554 4 037 [+]
POLTREG 22,4000 16:37 1.118 22.30 0.45 % 457 22.1000 22.3000 180 1 25 [+]
POLWAX 0,9700 15:32 43.129 0.99 -2.22 % 10270 0.9520 0.9700 26944 43 42 [+]
PRAGMAINK 3,7000 09:07 0.025 3.70 0.00 % 200 3.5200 3.7000 3283 0 0 [+]
PROCHEM 22,5000 17:00 0.012 22.40 0.00 % 1 22.5000 22.5000 26 0 0 [+]
PROJPRZEM 22,0000 17:00 0.113 22.00 0.00 % 113 21.7000 22.0000 4 0 2 [+]
PROTEKTOR 0,9700 17:00 242.968 1.00 -4.90 % 10 0.9780 0.9500 842 243 240 [+]
PTWP 136,5000 11:28 0.103 137.00 -0.36 % 60 136.0000 139.0000 6 0 14 [+]
PULAWY 46,4000 17:00 2.381 47.00 -1.28 % 10 46.2000 46.5000 40 2 110 [+]
PURE 2,6800 17:00 74.807 2.71 0.94 % 5 2.6500 2.6800 350 75 198 [+]
PZU 75,4800 17:02 1506.471 75.00 0.83 % 8 75.4800 75.5000 3349 1 506 113 795 [+]
QNATECHNO 37,0000 16:33 5.518 36.50 3.64 % 2 35.5000 33.0000 3333 6 201 [+]
QUERCUS 13,4000 16:17 13.707 13.50 -0.74 % 131 13.4000 13.5000 150 14 185 [+]
RAFAMET 45,1000 15:56 0.551 45.50 -1.31 % 112 45.1000 45.4000 174 1 25 [+]
RAINBOW 142,1000 17:01 12.656 144.70 -1.04 % 20 142.0000 142.2000 1 13 1 806 [+]
RANKPROGR 4,7350 17:00 1.418 4.62 -0.11 % 1940 4.6350 4.7350 1173 1 7 [+]
RAWLPLUG 16,5000 17:00 1.899 16.45 0.30 % 449 16.4500 16.5000 142 2 31 [+]
RELPOL 5,8200 17:00 74.6 5.94 -5.52 % 340 5.8800 5.6000 91 75 434 [+]
REMAK 10,0500 13:32 0.207 10.05 0.50 % 250 9.8600 10.0500 259 0 2 [+]
RENDER 69,6000 15:22 0.061 70.00 0.00 % 15 69.6000 70.0000 20 0 4 [+]
ROPCZYCE 24,0000 16:22 0.81 24.00 0.00 % 425 24.0000 24.1000 302 1 19 [+]
RYVU 17,3600 17:00 16.745 17.52 -1.36 % 111 17.2400 17.3800 864 17 289 [+]
SANOK 20,9000 17:00 8.417 21.10 -1.42 % 376 20.7000 20.9000 109 8 176 [+]
SANTANDER 54,9700 16:13 0.14 56.00 1.35 % 1 54.2400 55.9800 98 0 8 [+]
SANWIL 1,8700 16:20 0.351 1.90 -2.09 % 26 1.8600 1.8700 111 0 1 [+]
SCANWAY 269,0000 17:04 4.329 280.00 -2.89 % 20 268.0000 269.0000 17 4 1 173 [+]
SCPFL 130,0000 17:00 1.05 129.80 0.78 % 5 129.0000 130.0000 132 1 136 [+]
SECOGROUP 35,0000 16:31 0.018 35.00 0.00 % 205 34.8000 35.0000 627 0 1 [+]
SEKO 11,1000 17:00 3.281 11.25 -0.45 % 470 11.1000 11.2500 848 3 37 [+]
SELENAFM 57,2000 16:49 2.904 56.00 0.00 % 179 56.4000 57.2000 182 3 164 [+]
SELVITA 27,4500 17:00 4.062 27.80 -0.18 % 75 27.1500 27.4500 515 4 111 [+]
SFINKS 0,4240 15:19 2.621 0.41 -0.93 % 374 0.4110 0.4220 5000 3 1 [+]
SILVANO 4,8500 15:16 2.45 4.62 5.66 % 108 4.4600 4.7500 111 2 11 [+]
SIMFABRIC 1,3780 17:00 60.5 1.36 -0.86 % 368 1.3600 1.3780 683 61 81 [+]
SKARBIEC 37,5000 16:31 3.408 37.60 -0.79 % 1 36.9000 37.5000 35 3 126 [+]
SKYLINE - - - - 0 % 8282 1.4000 1.4500 157 - 0 [+]
SNIEZKA 84,2000 15:49 0.351 84.00 0.24 % 60 84.2000 85.0000 37 0 30 [+]
SONEL 13,0500 16:44 0.545 13.05 -0.38 % 125 12.9500 13.0500 726 1 7 [+]
SOPHARMA 10,1000 15:32 1.135 10.40 1.00 % 150 9.9400 10.1000 30 1 11 [+]
SPYROSOFT 417,0000 17:00 0.117 423.00 -1.42 % 135 417.0000 420.0000 30 0 49 [+]
STALEXP 1,7480 16:49 470.899 1.75 -0.57 % 3970 1.7300 1.7480 3946 471 819 [+]
STALPROD 220,0000 16:20 0.446 223.00 -0.45 % 56 220.0000 222.0000 82 0 99 [+]
STALPROFI 9,8800 16:38 1.821 9.88 0.00 % 255 9.8200 9.9000 551 2 18 [+]
STAPORKOW 4,8600 16:34 5.75 4.86 0.00 % 7 4.8800 4.9000 5365 6 28 [+]
SUNEX 3,1600 16:40 2.362 3.24 -2.32 % 1010 3.1500 3.1850 127 2 7 [+]
SYGNITY 83,6000 17:00 9.712 86.40 -0.71 % 14 83.6000 83.5000 7 10 814 [+]
SYNEKTIK 336,4000 17:00 31.689 338.20 -0.18 % 7 336.4000 337.0000 126 32 10 709 [+]
SYNTHAVERSE 2,9550 17:00 21.63 3.02 -1.17 % 216 2.9550 2.9700 1000 22 64 [+]
TALEX 17,4000 09:20 0.002 17.40 -2.25 % 352 17.4000 18.0000 562 0 0 [+]
TARCZYNSKI 120,0000 16:09 0.103 120.00 0.00 % 10 121.0000 121.5000 1072 0 12 [+]
TATRY MOUNTAIN 77,5000 13:34 0.006 - 0 % 1 74.0000 77.5000 66 - 0 [+]
TAURONPE 9,5060 17:04 6881.923 9.42 0.49 % 1015 9.5040 9.5220 272 6 882 65 056 [+]
TENDERHUT 5,7400 10:37 0.2 5.66 1.41 % 1000 5.5000 5.7200 502 0 1 [+]
TERMOREX 0,5450 14:37 13.184 0.51 5.83 % 3800 0.5050 0.5300 6079 13 7 [+]
TESGAS 1,7250 15:39 5.061 1.72 0.00 % 1 1.7100 1.7250 479 5 9 [+]
TEXT 41,5400 17:04 66.831 42.00 -1.10 % 2134 41.5400 41.5600 61 67 2 798 [+]
TORPOL 69,3000 17:00 15.764 70.10 -1.00 % 85 69.3000 69.8000 85 16 1 103 [+]
TOYA 10,8600 17:00 41.18 10.86 -0.37 % 1657 10.8600 10.9000 500 41 448 [+]
TRAKCJA 3,6900 17:00 114.681 3.90 -4.28 % 650 3.6800 3.6900 668 115 429 [+]
TRANSPOL 13,0000 17:00 11.951 13.05 -1.52 % 5 12.7500 13.0000 1371 12 154 [+]
TSGAMES 103,0000 17:01 30.895 106.80 -2.83 % 52 103.0000 103.8000 215 31 3 255 [+]
ULMA 51,5000 09:00 0.001 51.50 0.00 % 69 50.5000 51.5000 21 0 0 [+]
ULTGAMES 13,5000 17:00 2.015 13.60 -0.74 % 200 13.3000 13.5000 152 2 27 [+]
UNIBEP 15,2800 17:00 4.211 15.20 0.66 % 118 15.1000 15.2800 195 4 64 [+]
UNICREDIT 360,5500 14:02 0.031 355.50 1.42 % 2 355.5000 365.0000 4 0 11 [+]
UNIMOT 193,0000 17:00 14.682 202.50 -3.50 % 298 192.2000 193.0000 109 15 2 884 [+]
URTESTE 42,5000 16:26 0.556 42.50 -0.47 % 1 42.4000 42.5000 6 1 24 [+]
VERCOM 127,2000 17:00 9.586 127.20 0.00 % 178 127.2000 128.0000 150 10 1 224 [+]
VIGOSYS 508,0000 17:00 3.673 502.00 1.80 % 153 508.0000 514.0000 20 4 1 879 [+]
VINDEXUS 14,7000 16:26 0.87 15.00 -2.00 % 105 14.7500 14.9500 248 1 13 [+]
VIVID 0,5890 17:00 31.9 0.59 -0.17 % 120 0.5890 0.5950 40 32 19 [+]
VOTUM 43,5000 17:00 5.16 43.85 -0.80 % 23 43.4000 43.5000 61 5 225 [+]
VOXEL 144,0000 17:00 5.268 148.00 -3.23 % 43 143.8000 144.0000 15 5 770 [+]
VRGSA 5,4400 17:00 28.788 5.32 1.12 % 2572 5.3800 5.4400 2352 29 156 [+]
WARIMPEX 2,1900 17:00 4.616 2.19 0.00 % 708 2.1400 2.1900 1099 5 10 [+]
WASKO 5,2800 17:00 56.918 5.42 0.76 % 2898 5.2800 5.3000 305 57 301 [+]
WAWEL 708,0000 16:28 0.035 706.00 0.85 % 5 704.0000 708.0000 31 0 25 [+]
WIELTON 5,1600 17:00 41.732 5.22 -1.15 % 132 5.1400 5.1600 3199 42 216 [+]
WIKANA 10,0000 16:31 0.011 10.00 2.56 % 263 9.7500 10.0000 1237 0 0 [+]
WIRTUALNA 60,6000 17:00 24.302 61.50 -1.46 % 49 60.6000 58.8000 115 24 1 474 [+]
WITTCHEN 13,0100 17:01 15.011 13.25 -1.21 % 1847 13.0100 13.3000 185 15 197 [+]
WOODPCKR 2,9700 16:15 4.305 2.84 4.58 % 18 2.8000 2.9700 7738 4 12 [+]
XPLUS 3,0500 16:28 3.108 3.04 0.33 % 199 3.0000 3.0500 523 3 9 [+]
XTB 144,3400 17:04 1462.178 152.70 -4.89 % 15 144.3400 144.4200 50 1 462 213 275 [+]
XTPL 76,6000 17:00 3.438 78.00 -1.16 % 61 76.6000 77.9000 13 3 264 [+]
YANOSIK 17,4000 16:48 0.117 17.40 0.00 % 581 17.3000 17.4000 7 0 2 [+]
YARRL 5,8000 16:49 2.079 5.84 -2.36 % 190 5.7400 5.8000 151 2 12 [+]
ZABKA 31,5000 17:00 5036.165 31.50 0.10 % 731 31.4900 31.5100 1570 5 036 158 542 [+]
ZAMET 0,5680 17:04 144.513 0.57 0.00 % 7209 0.5680 0.5700 12364 145 82 [+]
ZEPAK 18,5200 17:00 12.434 18.98 -1.70 % 111 18.5200 18.7600 104 12 234 [+]
ZREMB 8,5700 17:00 11.428 8.67 -1.61 % 257 8.5700 8.6600 165 11 99 [+]
ZUE 12,2500 17:00 25.494 12.50 -0.81 % 1403 12.2500 12.4500 285 25 319 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154297.7-0.77%17:09
WIG204108.8-0.67%17:09
WIG20 Fut4103.0-0.58%17:04
WIG20USD1105.3-0.82%17:15
mWIG4010437.2-1.05%17:09
sWIG8031321.5-0.87%17:09
 Notowania Świat
US Large Cap7594.0-0.63%20:02
Nasdaq10029162.6-0.88%20:01
Nikkei65270.9+0.20%8:45
DAX25401.2-0.69%17:31
Ropa WTI102.1+6.31%20:02
Złoto4349.1-1.20%20:02
 Notowania Waluty
EUR/PLN4.32613+0.29%20:02
CHF/PLN4.58199+0.08%20:02
USD/PLN3.72397+0.45%20:02
EUR/USD1.16170-0.16%20:02
GBP/USD1.35176-0.21%20:02
USD/JPY154.311+0.49%20:02
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
NEXITY 2.44 27.75%
IBSM 74.60 16.20%
KPPD 22.60 14.72%
EUROHOLD 5.45 9.00%
ATENDE 4.14 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