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 2,3800 16:03 8.005 2.38 0.00 % 607 2.3500 2.3800 282 8 19 [+]
11B 128,6000 17:01 10.039 130.80 -1.23 % 176 128.6000 130.4000 28 10 1 304 [+]
3RGAMES 0,7280 17:00 5.304 0.74 1.11 % 2381 0.7200 0.7280 37 5 4 [+]
4MASS 5,6600 17:00 38.147 5.63 0.53 % 2703 5.5500 5.6600 129 38 214 [+]
ABPL 156,0000 17:00 3.03 154.00 1.30 % 5 154.8000 156.0000 161 3 470 [+]
ACAUTOGAZ 20,2000 16:14 0.694 20.70 -2.42 % 154 20.2000 20.4000 500 1 14 [+]
ACTION 45,5000 17:00 11.181 44.40 2.25 % 50 48.1500 45.9000 348 11 506 [+]
ADIUVO 0,5640 16:35 35.737 0.57 -0.35 % 7211 0.5420 0.5640 4565 36 20 [+]
AGORA 9,0000 17:00 19.088 8.88 1.12 % 2461 8.9400 9.0000 480 19 172 [+]
AGROTON 4,3000 17:00 6.849 4.22 1.90 % 1735 4.3000 4.3150 289 7 29 [+]
AIGAMES 0,7800 16:41 5.859 0.78 6.85 % 225 0.7300 0.7800 3193 6 4 [+]
AILLERON 15,1800 17:00 6.949 15.50 -1.04 % 100 15.1600 15.1800 445 7 106 [+]
AIRWAY 0,2645 17:00 104.863 0.27 -2.76 % 637 0.2675 0.2620 39500 105 28 [+]
ALIOR 132,1000 17:03 177.956 132.50 -0.26 % 2268 132.0000 132.1000 1169 178 23 612 [+]
ALLEGRO 45,6100 17:01 8309.381 44.90 0.57 % 757167 45.4850 45.6100 115782 8 309 378 437 [+]
ALTA 1,6550 16:46 6.156 1.68 -5.43 % 2232 1.6550 1.7250 392 6 10 [+]
ALTUSTFI 3,6000 16:42 33.68 3.58 1.41 % 462 3.5500 3.6000 399 34 121 [+]
AMBRA 18,1800 16:14 4.395 18.18 0.00 % 800 18.1800 18.2000 2 4 80 [+]
AMICA 49,0500 17:00 6.646 49.55 -0.10 % 77 51.5000 49.0500 54 7 327 [+]
AMREST 10,6000 17:00 31.358 10.74 -0.19 % 8318 10.6000 10.6400 1209 31 333 [+]
ANSWEAR 20,2500 16:46 7.166 20.20 -1.22 % 176 20.2500 20.4000 20 7 145 [+]
APATOR 28,0500 17:00 19.38 27.90 2.00 % 464 28.0000 28.0500 1833 19 544 [+]
APLISENS 20,7000 17:00 1.944 20.90 -0.96 % 645 20.5000 20.7000 18 2 40 [+]
APSENERGY 5,1800 16:16 7.457 5.10 0.00 % 1647 5.0800 5.1800 698 7 38 [+]
ARCHICOM 52,0000 17:01 2.512 52.00 -0.76 % 100 52.0000 52.2000 550 3 130 [+]
ARCTIC 6,8500 17:00 12.434 6.80 0.44 % 2240 6.7900 6.8300 20 12 84 [+]
ARLEN 25,0000 17:00 1.288 25.25 -0.20 % 902 25.0000 25.0000 11 1 32 [+]
ARTIFEX 20,3500 17:01 12.076 20.25 0.49 % 1250 20.3000 20.6500 1200 12 245 [+]
ASBIS 133,1000 17:04 1184.526 135.20 -1.77 % 17234 133.0000 133.1000 43580 1 185 158 107 [+]
ASMGROUP 0,1730 17:00 474.945 0.18 -2.26 % 1000 0.1690 0.1730 6732 475 81 [+]
ASSECOBS 86,8000 17:00 1.988 86.40 0.23 % 10 85.8000 86.8000 9 2 173 [+]
ASSECOPOL 239,6000 17:00 461.672 235.00 1.74 % 9092 239.5000 239.6000 19512 462 110 374 [+]
ASSECOSEE 80,8000 17:00 1.302 78.00 4.94 % 20 76.3000 77.8000 213 1 103 [+]
ASTARTA 41,0000 17:03 7.566 41.50 -0.36 % 3 40.7500 41.3500 82 8 311 [+]
ATAL 56,5000 17:00 3.923 56.40 0.00 % 195 56.3000 56.5000 250 4 222 [+]
ATENDE 3,9200 16:49 17.523 3.99 -1.75 % 34 3.9200 3.9400 328 18 69 [+]
ATLANTAPL 19,9000 16:37 0.457 20.00 -0.25 % 32 19.8000 19.9000 12 0 9 [+]
ATMGRUPA 3,6500 17:00 22.643 3.68 -0.82 % 5793 3.6400 3.6500 882 23 83 [+]
ATREM 54,2000 17:01 30.284 56.40 -3.73 % 1008 54.1000 54.2000 83 30 1 646 [+]
AUTOPARTN 31,9500 17:01 938.365 30.15 6.86 % 564 31.4500 31.9500 14173 938 29 291 [+]
BBIDEVNFI 5,1800 11:25 1.102 5.34 -0.77 % 150 5.2000 5.3200 1500 1 6 [+]
BENEFIT 5 425,0000 17:00 6.481 5,490.00 -0.73 % 61 5420.0000 5425.0000 12 6 35 312 [+]
BEST 34,0000 17:00 2.657 34.50 -2.30 % 120 34.0000 34.4000 30 3 90 [+]
BETACOM 5,2200 09:23 0.368 5.24 0.00 % 195 5.1400 5.2200 1621 0 2 [+]
BIGCHEESE 4,4000 16:27 1.298 4.40 0.00 % 2 4.3750 4.4000 1743 1 6 [+]
BIOCELTIX 79,3000 17:04 2.791 80.00 -0.88 % 2 79.3000 79.7000 29 3 221 [+]
BIOMAXIMA 10,1400 17:00 4.933 10.16 -0.20 % 300 10.0200 10.1400 411 5 50 [+]
BIOTON 3,7800 16:41 14.412 3.79 -0.53 % 215 3.7800 3.8000 4 14 55 [+]
BLOOBER 23,6000 17:02 12.9 24.00 -0.84 % 66 23.6000 23.7000 5 13 306 [+]
BNPPL 150,6000 17:00 6.934 149.00 0.13 % 20 150.0000 150.6000 218 7 1 045 [+]
BOGDANKA 24,4000 17:02 97.794 24.80 -0.41 % 65 24.3500 24.4000 6368 98 2 411 [+]
BOOMBIT 5,3400 15:00 1.825 5.40 -0.74 % 174 5.3400 5.4400 200 2 10 [+]
BORYSZEW 4,8400 17:00 75.375 4.86 0.83 % 232 4.9750 4.7550 34 75 364 [+]
BOS 10,1200 17:00 17.477 10.08 0.60 % 2 10.0600 10.1200 86 17 177 [+]
BOWIM 7,9000 16:42 7.825 7.90 1.54 % 5 7.7000 7.9000 1035 8 61 [+]
BUDIMEX 710,2000 17:02 53.801 703.60 0.82 % 782 710.2000 710.4000 264 54 38 149 [+]
BUMECH 15,3900 17:00 118.065 15.30 0.65 % 988 15.3900 15.5000 415 118 1 825 [+]
CAPITAL 8,1500 17:04 913.548 6.15 32.52 % 2800 8.1000 8.2000 3750 914 6 404 [+]
CAPITEA 0,4800 16:39 809.409 0.46 4.35 % 53900 0.4700 0.4800 4895 809 383 [+]
CAPTORTX 71,9000 17:00 2.014 70.00 1.27 % 91 71.9000 69.5000 10 2 142 [+]
CASPAR 7,4500 10:06 0.665 7.60 -1.97 % 2 7.3500 7.4000 235 1 5 [+]
CAVATINA 13,4000 16:47 1.741 13.20 0.37 % 34 13.4000 13.8500 20 2 23 [+]
CDPROJEKT 234,4000 17:01 291.064 237.30 -0.89 % 2083 234.4000 235.6000 343 291 68 467 [+]
CDRL 13,2000 16:26 6.568 13.00 0.76 % 61 13.2000 13.5000 187 7 87 [+]
CELTIC 1,2400 16:36 1.136 1.18 1.64 % 2 1.1750 1.2350 4 1 1 [+]
CEZ 248,2000 13:13 0.731 249.40 -0.48 % 1 244.6000 249.4000 4 1 180 [+]
CIGAMES 2,5100 17:00 141.834 2.52 -0.20 % 10 2.5500 2.5100 5005 142 355 [+]
CLNPHARMA 21,9000 17:00 7.742 21.90 -1.35 % 1500 21.8000 21.9000 106 8 169 [+]
CLOUD 94,8000 16:17 0.382 95.00 -0.21 % 24 95.0000 96.0000 159 0 37 [+]
COALENERG 1,7800 17:00 92.132 1.79 -0.56 % 5 1.7960 1.7800 1193 92 163 [+]
COGNOR 5,7500 17:04 2182.466 6.60 -11.67 % 1667 5.7350 5.7500 47823 2 182 13 011 [+]
COLUMBUS 3,1600 17:01 69.73 3.18 -3.66 % 10000 3.1200 3.1600 829 70 221 [+]
COMP 94,8000 17:00 3.51 95.00 -0.21 % 39 94.8000 94.9000 87 4 330 [+]
COMPERIA 5,8000 16:10 1.081 - 0 % 1400 5.8000 6.0000 2858 - 0 [+]
COMPREMUM 1,4150 16:47 22.748 1.41 0.71 % 5211 1.3850 1.4150 3658 23 32 [+]
CORMAY 0,5300 17:01 29.05 0.53 0.38 % 2000 0.5180 0.5300 2000 29 15 [+]
CREEPYJAR 542,0000 17:00 1.68 540.00 0.74 % 280 540.0000 544.0000 73 2 911 [+]
CREOTECH 700,0000 17:00 4.663 705.00 -0.57 % 85 700.0000 701.0000 6 5 3 266 [+]
CYBERFLKS 194,0000 17:04 12.246 197.00 -2.22 % 10 193.2000 194.0000 19 12 2 376 [+]
CYFRPLSAT 15,9450 17:00 524.163 15.80 0.47 % 1 15.8600 15.9450 5372 524 8 344 [+]
DADELO 82,0000 17:00 10.527 82.70 -0.97 % 7 84.6000 81.0000 35 11 859 [+]
DATAWALK 117,4000 17:00 6.79 120.00 -2.65 % 29 117.4000 119.0000 24 7 810 [+]
DBENERGY 8,9000 16:29 0.632 8.96 -0.67 % 10 8.9000 9.0000 5 1 6 [+]
DEBICA 102,8000 17:00 2.15 103.20 -0.39 % 3 102.4000 102.8000 66 2 221 [+]
DECORA 84,3000 17:00 0.536 84.00 0.48 % 10 84.1000 84.3000 202 1 45 [+]
DEKPOL 72,0000 17:00 0.724 71.60 0.56 % 3 72.0000 71.8000 2 1 52 [+]
DELKO 5,8400 16:28 2.84 5.81 0.17 % 253 5.8300 5.8400 609 3 17 [+]
DEVELIA 10,6000 17:00 137.216 10.70 -0.56 % 1312 10.5600 10.6000 954 137 1 458 [+]
DGA 22,2000 11:58 0.003 22.20 -2.63 % 48 22.1000 22.2000 346 0 0 [+]
DIAG 168,9000 17:00 55.947 169.10 0.06 % 22 168.4000 168.9000 917 56 9 467 [+]
DIGITANET 290,4000 17:00 5.885 293.00 -0.82 % 9 291.2000 294.0000 13 6 1 737 [+]
DINOPL 35,9800 17:04 5553.806 35.60 1.18 % 9407 35.9800 36.0000 1118 5 554 200 871 [+]
DMGROUP 2,3200 17:00 0.241 2.32 0.00 % 120 2.3100 2.3200 4538 0 1 [+]
DOMDEV 238,0000 17:00 3.446 242.50 -2.06 % 12 238.0000 239.0000 10 3 824 [+]
DRAGOENT 23,9000 12:46 1.455 24.00 -0.42 % 2 23.1000 23.8000 52 1 35 [+]
ECHO 5,3100 17:00 6.265 5.29 0.57 % 55 5.4500 5.3100 1005 6 33 [+]
EDINVEST 8,3800 15:21 0.286 8.38 0.00 % 162 8.1400 8.3800 102 0 2 [+]
ELEKTROTI 70,1000 17:00 29.486 69.70 -0.43 % 10 70.0500 70.1000 49 29 2 082 [+]
ELKOP 2,0200 09:00 0.006 2.02 0.00 % 2 1.9500 2.0100 10 0 0 [+]
ENEA 19,6200 17:00 362.644 19.66 0.98 % 101 19.5500 19.6200 4362 363 7 110 [+]
ENELMED 20,2000 09:00 0.002 20.20 0.00 % 821 20.0000 20.2000 908 0 0 [+]
ENERGA 19,2200 17:00 21.959 19.18 0.00 % 134 19.2000 19.2800 90 22 424 [+]
ENERGOINS 1,7800 15:58 0.03 1.79 -0.56 % 36 1.7300 1.7800 30 0 0 [+]
ENTER 52,7000 17:00 11.063 52.60 0.19 % 1749 52.4000 52.7000 438 11 584 [+]
EQUNICO 1,5050 16:36 67.514 1.60 -1.95 % 200 1.4900 1.5050 1500 68 99 [+]
ERBUD 23,4000 17:00 22.587 23.55 0.43 % 53 23.1500 23.4000 818 23 527 [+]
ERG 46,0000 17:00 0.183 - 0 % 180 44.0000 46.0000 327 - 0 [+]
ESOTIQ 37,2000 17:00 4.223 37.00 0.54 % 20 36.8000 37.2000 9 4 156 [+]
EUROCASH 5,4100 17:04 370.227 5.43 1.50 % 179 5.4100 5.4200 10 370 2 023 [+]
EUROHOLD 4,6400 10:30 0.32 4.78 4.04 % 3671 4.4600 4.7800 283 0 2 [+]
EUROTEL 30,2500 16:22 1.19 30.10 -0.49 % 134 29.7000 30.2500 150 1 36 [+]
FABRITY 25,6000 16:42 2.579 25.40 1.19 % 120 25.3000 25.6000 118 3 65 [+]
FASING 14,7000 12:41 0.233 - 0 % 20 14.5000 14.7000 738 - 0 [+]
FEERUM 17,3500 17:00 0.139 16.70 0.00 % 120 16.7000 17.3500 53 0 2 [+]
FERRO 37,0000 17:04 34.325 37.20 0.27 % 238 36.4000 37.0000 847 34 1 260 [+]
FON 1,7350 15:55 2.212 1.74 -2.53 % 3279 1.7350 1.7600 115 2 4 [+]
FORTE 16,0500 16:43 2.173 15.60 0.94 % 2078 15.8000 16.0000 1063 2 34 [+]
GAMEOPS 11,1500 14:43 0.318 11.35 -1.76 % 147 11.1500 11.2500 300 0 4 [+]
GAMFACTOR 4,4500 14:17 1.189 4.46 0.68 % 99 4.3550 4.4450 486 1 5 [+]
GENOMTEC 3,7650 17:00 13.165 3.69 1.89 % 1137 3.6900 3.7650 999 13 50 [+]
GETIN 0,3605 17:00 40.319 0.36 -1.50 % 4833 0.3605 0.3650 19930 40 15 [+]
GPW 97,5500 17:01 998.771 99.65 -2.11 % 1855 97.5500 98.0000 300 999 97 596 [+]
GREENX 2,8500 17:00 398.249 2.84 0.00 % 1000 2.8320 2.8500 17069 398 1 124 [+]
GRODNO 14,4500 17:00 48.911 14.95 -3.34 % 1 14.5000 13.5000 35 49 709 [+]
GRUPAAZOTY 23,1800 17:00 2098.103 23.16 0.09 % 137277 23.1800 23.2000 15138 2 098 48 637 [+]
GRUPRACUJ 57,7000 17:01 13.692 58.50 -2.04 % 32 57.4000 57.7000 124 14 796 [+]
GTC 2,5000 17:00 31.063 2.54 -0.79 % 10 2.4900 2.5000 28026 31 78 [+]
HANDLOWY 118,0000 17:00 94.057 119.40 -1.17 % 705 117.8000 118.0000 5929 94 11 095 [+]
HARPER 5,0000 13:17 0.965 4.97 0.60 % 402 4.9800 5.0000 1271 1 5 [+]
HELIO 58,0000 17:00 0.182 58.40 -3.01 % 31 57.8000 58.0000 69 0 11 [+]
HERCULES 1,2800 17:00 3.422 1.26 -0.39 % 777 1.2550 1.2800 1800 3 4 [+]
HUUUGE 22,5000 17:00 36.647 21.00 7.14 % 10 21.6000 22.5000 13995 37 774 [+]
HYDROTOR 9,5200 11:15 0.567 9.54 1.28 % 549 9.4000 9.5200 740 1 5 [+]
IBSM 49,7000 16:45 0.161 49.90 -0.20 % 2 48.3000 49.7000 7 0 8 [+]
IDMSAPL 0,4600 10:33 0.025 0.46 0.00 % 2271 0.4600 0.4960 40 0 0 [+]
IFIRMA 24,5000 16:41 3.045 24.30 0.82 % 5 24.3000 24.5000 36 3 74 [+]
IFSA 0,1120 16:18 84.584 0.11 -2.61 % 26891 0.1080 0.1120 28000 85 9 [+]
IMCOMPANY 30,5000 16:33 1.118 29.80 -0.16 % 90 30.2000 30.5000 348 1 34 [+]
IMMOBILE 5,0600 17:00 7.632 5.10 -0.78 % 242 5.0600 5.1000 899 8 39 [+]
IMPERA 1,5100 11:22 0.002 1.51 -3.82 % 9851 1.5100 1.5600 891 0 0 [+]
IMS 2,3200 15:54 1.852 2.33 -0.43 % 595 2.3200 2.3600 740 2 4 [+]
INC SA 1,4450 16:42 14.649 1.44 0.70 % 6000 1.4050 1.4450 660 15 21 [+]
INGBSK 443,2000 17:00 74.445 443.20 0.05 % 104 443.0000 443.2000 65 74 33 059 [+]
INPRO 7,4000 11:41 2.372 7.40 -1.99 % 130 7.4000 7.4500 549 2 17 [+]
INSTALKRK 35,5000 16:21 0.691 35.60 -0.28 % 4 35.3000 35.5000 41 1 24 [+]
INTERBUD 1,4900 16:21 12.817 1.42 1.36 % 410 1.4050 1.4800 1000 13 18 [+]
INTERCARS 965,0000 17:00 5.26 974.00 -1.03 % 61 964.0000 966.0000 33 5 5 064 [+]
INTERSPPL 0,3150 14:34 13.328 0.33 -3.08 % 3000 0.3160 0.3250 6394 13 4 [+]
INTROL 8,3600 16:24 5.111 8.36 0.00 % 3 8.2200 8.3600 689 5 43 [+]
IPOPEMA 10,0000 17:00 3.57 9.80 0.81 % 436 9.7400 10.0000 735 4 36 [+]
IZOLACJA 3,7700 09:25 0.807 3.61 0.27 % 689 3.6100 3.7400 950 1 3 [+]
IZOSTAL 3,2600 17:01 23.037 3.22 0.93 % 756 3.2100 3.2600 1676 23 75 [+]
JRHOLDING 3,6000 16:37 4.722 3.54 -1.37 % 15 3.5800 3.6000 2749 5 17 [+]
JSW 33,1200 17:00 884.992 32.43 3.50 % 1 32.9400 33.1200 2521 885 29 051 [+]
JWWINVEST 3,0700 16:45 0.085 3.07 0.00 % 10 3.0300 3.0700 1310 0 0 [+]
KCI 0,9040 11:14 4.219 0.88 2.26 % 4298 0.8840 0.9020 6218 4 4 [+]
KERNEL 19,3400 16:47 2.826 19.34 -0.62 % 309 19.3400 19.3600 125 3 55 [+]
KETY 1 259,0000 17:00 15.855 1,250.00 0.96 % 43 1258.0000 1259.0000 370 16 19 950 [+]
KGHM 357,2000 17:02 676.162 357.65 -1.33 % 4048 357.1000 357.2000 58 676 242 371 [+]
KGL 11,1000 16:43 0.369 11.10 0.00 % 476 10.8000 11.1000 2629 0 4 [+]
KINOPOL 18,8500 17:00 8.098 19.00 -1.57 % 1360 18.8500 18.9500 2420 8 154 [+]
KOGENERA 68,7000 17:03 2.219 69.40 -0.87 % 70 68.4000 68.7000 244 2 153 [+]
KOMPAP 20,2000 15:58 0.004 20.20 -3.81 % 4 20.2000 21.0000 380 0 0 [+]
KOMPUTRON 5,7500 17:00 4.233 5.63 -0.69 % 396 5.9000 5.7200 4 4 24 [+]
KPPD 21,2000 16:16 0.271 20.60 1.92 % 14 21.0000 21.2000 349 0 6 [+]
KRAKCHEM 0,4620 16:43 144.453 0.47 -0.65 % 19000 0.4620 0.4650 1010 144 67 [+]
KRKA 1 180,0000 16:44 0.078 1,150.00 2.79 % 1 1136.0000 1180.0000 4 0 91 [+]
KRUK 399,8000 17:04 104.35 407.00 -1.53 % 18 399.7000 399.8000 112 104 41 782 [+]
KRVITAMIN 13,0500 16:37 0.399 12.70 -0.76 % 8 12.7000 13.0500 154 0 5 [+]
KSGAGRO 3,3000 16:32 3.505 3.35 1.54 % 599 3.2400 3.3200 5 4 12 [+]
LARQ 2,5700 16:18 18.196 2.70 -2.28 % 5000 2.5700 2.6000 1000 18 47 [+]
LENA 2,1700 15:40 8.969 2.14 0.00 % 1 2.1600 2.1700 1245 9 19 [+]
LENTEX 7,0000 16:39 27.7 6.88 2.94 % 912 6.9200 7.0200 231 28 192 [+]
LESS 0,2390 17:00 5.797 0.23 0.84 % 50 0.2340 0.2390 9290 6 1 [+]
LIBET 1,2000 13:48 18.015 1.20 -0.83 % 2 1.1850 1.2000 4975 18 22 [+]
LOKUM 22,9000 17:00 1.299 22.80 -2.14 % 50 22.2000 22.9000 52 1 29 [+]
LPP 20 840,0000 17:02 2.974 20,920.00 -0.76 % 11 20840.0000 20900.0000 11 3 62 155 [+]
LSISOFT 51,6000 16:48 0.909 51.00 -0.39 % 23 51.2000 51.8000 63 1 46 [+]
LUBAWA 11,8900 17:00 445.93 12.45 -3.10 % 720 11.8700 11.8900 2264 446 5 351 [+]
MABION 7,8200 17:00 12.549 7.84 0.26 % 15 8.0500 7.8100 10 13 98 [+]
MAKARONPL 24,8500 17:00 3.409 25.10 -2.17 % 5 24.7500 24.8500 67 3 85 [+]
MANGATA 63,0000 15:00 0.209 62.60 0.64 % 39 62.4000 62.8000 2 0 13 [+]
MARVIPOL 8,3200 16:48 3.186 8.30 0.24 % 257 8.3000 8.3200 494 3 26 [+]
MAXCOM 5,5800 16:49 0.036 5.66 -2.79 % 4 5.5600 5.7000 18 0 0 [+]
MBANK 1 363,0000 17:00 42.985 1,350.50 0.66 % 93 1362.5000 1363.5000 99 43 58 622 [+]
MCI 29,0000 17:00 1.694 28.70 1.05 % 446 28.8000 29.0000 1204 2 49 [+]
MDIENERGIA 2,1800 17:00 97.771 2.23 -5.63 % 5937 2.1800 2.1700 80 98 216 [+]
MEDICALG 28,4000 17:00 27.865 28.15 0.71 % 223 28.4000 28.4500 152 28 786 [+]
MEDINICE 72,1000 17:00 24.014 75.50 0.84 % 100 72.1000 72.4000 40 24 1 769 [+]
MENNICA 41,0000 17:01 2.891 41.30 -0.73 % 34 41.0000 41.5000 50 3 118 [+]
MERCATOR 58,4000 17:00 9.885 58.50 -0.17 % 140 57.9000 58.2000 12 10 575 [+]
MERCOR 14,7500 17:00 2.163 15.20 -2.64 % 12 14.7500 15.2000 1335 2 33 [+]
MEXPOLSKA 3,4000 17:00 1.206 3.47 -2.02 % 59 3.3700 3.4000 422 1 4 [+]
MFO 31,8000 16:00 2.333 31.60 0.63 % 66 31.4000 31.8000 575 2 74 [+]
MILKILAND 1,6040 16:47 10.629 1.61 -0.37 % 100 1.5340 1.6040 2401 11 17 [+]
MILLENNIUM 20,2900 17:00 1780.23 21.45 -3.38 % 15983 20.2900 20.6000 1376 1 780 36 485 [+]
MIRACULUM 0,5580 17:00 5.036 0.57 -1.41 % 3000 0.5500 0.5580 1990 5 3 [+]
MIRBUD 12,9200 17:01 149.742 13.10 -1.22 % 9 12.8600 12.9200 720 150 1 924 [+]
MLPGROUP 115,0000 15:14 0.255 115.00 0.00 % 14 115.0000 116.0000 90 0 29 [+]
MLSYSTEM 14,1600 17:00 5.384 14.02 0.85 % 269 14.2000 14.1200 1 5 76 [+]
MOBRUK 390,0000 17:01 8.05 390.50 0.00 % 2 387.0000 390.0000 207 8 3 130 [+]
MODIVO 86,8400 17:00 188.468 87.50 -0.18 % 60 86.8400 86.8600 69 188 16 377 [+]
MOL 60,2000 16:48 7.45 60.60 -0.66 % 24 59.5000 60.5000 16 7 452 [+]
MOLECURE 6,1000 17:00 19.531 6.06 0.83 % 70 6.1000 6.0900 25 20 119 [+]
MONNARI 5,3000 17:00 4.917 5.22 1.53 % 354 5.2800 5.3000 1636 5 26 [+]
MOSTALPLC 13,6500 09:39 0.52 14.00 -0.36 % 178 13.6000 13.6500 9 1 7 [+]
MOSTALWAR 3,4200 16:32 32.711 3.56 -3.93 % 1 3.3600 3.4200 314 33 111 [+]
MOSTALZAB 6,3500 17:00 48.617 6.20 2.42 % 75 6.3400 6.3800 744 49 305 [+]
MOVIEGAMES 6,6300 15:54 1.962 6.65 -1.19 % 93 6.5000 6.6300 224 2 13 [+]
MURAPOL 37,2000 17:00 26.335 38.20 -2.49 % 128 37.2000 37.5500 153 26 988 [+]
MUZA 8,7500 09:19 0.015 8.75 0.00 % 860 8.7500 9.0000 855 0 0 [+]
MWTRADE 2,2600 16:36 0.001 2.26 0.00 % 724 2.2600 2.3400 1 0 0 [+]
NANOGROUP 2,4750 16:49 43.932 2.45 1.23 % 167 2.4200 2.4750 29 44 109 [+]
NEUCA 780,0000 17:00 4.355 788.00 -1.14 % 10 772.0000 780.0000 4 4 3 426 [+]
NEWAG 90,9000 17:00 9.686 90.30 0.66 % 163 90.8000 90.9000 63 10 874 [+]
NEXITY 1,0200 15:16 0.8 1.00 5.70 % 200 0.9800 1.0000 2200 1 1 [+]
NOCTILUCA 91,5000 17:00 0.517 91.30 0.22 % 24 91.1000 91.5000 2 1 47 [+]
NOVAVISGR 0,6750 16:28 33.598 0.69 -2.46 % 5020 0.6720 0.6900 101 34 23 [+]
NOVITA 97,0000 12:13 0.003 98.00 -1.02 % 44 97.0000 98.0000 79 0 0 [+]
NTCAPITAL 0,6380 17:00 14.439 0.60 1.27 % 2 0.6380 0.6380 1918 14 9 [+]
NTTSYSTEM 15,8500 16:45 7.589 15.70 0.00 % 2 15.6500 15.8500 941 8 119 [+]
ODLEWNIE 18,1500 16:29 6.203 18.10 1.40 % 50 18.1000 18.1500 25 6 113 [+]
ONDE 8,6500 17:00 32.922 8.88 -3.78 % 100 8.6300 8.6500 1715 33 285 [+]
ONEMORE 2,1500 16:49 58.921 2.17 -0.92 % 900 2.1200 2.1500 4796 59 126 [+]
ONESANO 0,6200 17:00 27.877 0.62 5.08 % 30 0.6140 0.6200 980 28 17 [+]
OPONEOPL 103,0000 16:48 7.59 104.20 -1.15 % 140 102.6000 103.0000 150 8 780 [+]
OPTEAM 5,4500 16:33 2.942 5.60 -1.80 % 810 5.4000 5.5000 118 3 16 [+]
ORANGEPL 13,6900 17:00 1919.882 13.84 -1.37 % 11575 13.6900 13.7000 14095 1 920 26 461 [+]
ORCOGROUP 3,5000 10:10 0.713 - 0 % 405 3.4400 3.7000 1531 - 0 [+]
OTLOG 15,5000 17:00 0.937 15.50 0.00 % 400 15.8000 15.5000 701 1 15 [+]
OTMUCHOW 4,7100 09:00 0.001 4.71 0.00 % 10 4.7200 4.8500 40 0 0 [+]
PANOVA 18,2500 15:16 1.086 18.20 1.39 % 100 18.0000 18.2000 300 1 20 [+]
PASSUS 133,6000 16:49 3.786 135.80 -0.45 % 12 134.0000 134.8000 20 4 511 [+]
PATENTUS 2,3600 17:00 5.656 2.24 4.89 % 1244 2.3100 2.3600 7669 6 13 [+]
PCCEXOL 2,0200 17:00 24.845 2.01 0.50 % 1793 2.0000 2.0200 1908 25 50 [+]
PCCROKITA 67,0000 17:00 6.942 66.60 1.21 % 2 66.7000 67.1000 20 7 462 [+]
PCFGROUP 3,8700 16:49 18.832 3.86 0.39 % 441 3.8300 3.8700 6499 19 73 [+]
PEKABEX 8,6600 17:00 8.853 8.78 0.46 % 374 8.5900 8.6600 667 9 77 [+]
PEKAO 259,1000 17:01 737.921 256.70 1.41 % 3113 259.0000 259.1000 13633 738 191 137 [+]
PEPCO 43,3300 17:00 7779.767 43.39 0.30 % 188455 43.3300 43.3400 70 7 780 337 039 [+]
PEPEES 0,7880 11:11 12 0.78 1.03 % 30002 0.7800 0.7880 1000 12 9 [+]
PGE 11,1000 17:02 3834.583 10.94 1.93 % 12853 11.1000 11.1050 5840 3 835 42 563 [+]
PGFGROUP 1,2500 16:45 1127.512 0.91 40.77 % 1000 1.2200 1.2000 3456 1 128 1 234 [+]
PHARMENA 3,1000 09:59 0.044 3.10 1.64 % 1036 3.0500 3.0800 1059 0 0 [+]
PHN 9,2200 14:41 0.82 9.22 -0.22 % 255 9.2200 9.2600 220 1 8 [+]
PHOTON 1,2900 15:55 0.689 1.31 1.57 % 186 1.2650 1.2900 66 1 1 [+]
PKNORLEN 154,2200 17:04 2407.097 150.18 3.52 % 1786 154.2200 154.5000 50 2 407 372 220 [+]
PKOBP 113,9600 17:03 2694.154 113.30 0.41 % 250 113.9600 114.1000 3726 2 694 307 439 [+]
PKPCARGO 10,5000 17:00 174.171 10.85 -2.78 % 806 10.5000 10.5400 101 174 1 846 [+]
PLAYWAY 248,0000 17:02 2.343 245.00 1.85 % 230 248.0000 248.5000 1 2 577 [+]
PLAZACNTR 1,2300 17:00 1.557 1.24 -0.49 % 869 1.2140 1.2300 2800 2 2 [+]
POINTGROUP 1,9400 17:00 0.019 1.94 0.00 % 561 1.9400 2.0200 4078 0 0 [+]
POLENERGIA 54,4000 17:00 4.154 54.40 0.74 % 455 53.8000 54.4000 965 4 225 [+]
POLICE 7,2600 17:00 1.16 7.26 0.00 % 129 7.2600 7.3000 321 1 8 [+]
POLIMEXMS 7,2500 17:02 1517.508 7.62 -6.63 % 1126 7.2500 7.2550 489 1 518 11 169 [+]
POLTREG 23,5000 17:00 2.664 23.00 -0.42 % 30 23.0000 23.5000 125 3 62 [+]
POLWAX 0,9880 13:03 5.047 1.00 -1.20 % 101 0.9660 0.9880 1017 5 5 [+]
PRAGMAINK 3,7000 13:11 0.01 3.70 0.00 % 100 3.5800 3.7000 1343 0 0 [+]
PROCHEM 21,5000 11:18 0.394 21.10 -2.27 % 41 20.8000 21.5000 20 0 8 [+]
PROJPRZEM 23,0000 17:00 0.11 23.50 0.00 % 93 22.2000 23.0000 340 0 3 [+]
PROTEKTOR 1,1120 16:32 45.146 1.12 -1.07 % 1000 1.1120 1.1180 1852 45 50 [+]
PTWP 141,0000 14:33 0.018 143.00 -1.40 % 14 141.0000 142.0000 15 0 3 [+]
PULAWY 47,8000 15:51 1.357 48.50 -1.04 % 11 47.3000 47.8000 14 1 64 [+]
PURE 2,9000 17:00 103.003 2.96 -2.03 % 17831 2.9000 2.9700 839 103 309 [+]
PZU 74,2000 17:02 3114.178 73.62 0.84 % 133 74.2000 74.2200 13830 3 114 231 534 [+]
QNATECHNO 35,0000 17:00 0.745 34.30 2.04 % 9 34.9000 35.0000 712 1 26 [+]
QUERCUS 13,9000 17:01 19.894 13.94 -0.43 % 2663 13.9000 13.9800 52 20 278 [+]
RAFAMET 48,0000 17:00 0.351 48.00 -2.83 % 1 46.9000 48.0000 31 0 17 [+]
RAINBOW 144,2000 17:00 36.658 151.80 -5.13 % 4298 144.2000 148.8000 8 37 5 332 [+]
RANKPROGR 4,7900 17:00 11.621 4.81 -0.42 % 230 4.7000 4.7900 1970 12 55 [+]
RAWLPLUG 14,8000 15:36 3.558 14.95 -1.00 % 91 14.8000 14.9500 200 4 53 [+]
RELPOL 5,9000 16:07 17.965 5.96 0.00 % 18 5.8800 5.9000 312 18 108 [+]
REMAK 9,9800 13:13 0.016 10.05 -0.20 % 50 9.9400 9.9800 457 0 0 [+]
RENDER 72,0000 16:29 0.093 72.00 0.00 % 12 71.4000 72.0000 159 0 7 [+]
ROPCZYCE 24,8000 16:19 3.472 25.40 -1.98 % 135 24.3000 24.8000 59 3 86 [+]
RYVU 17,6800 17:01 21.035 18.30 -3.81 % 5 17.6800 17.8600 202 21 374 [+]
SANOK 23,1000 16:46 4.951 23.00 0.87 % 224 22.8000 23.2000 2000 5 114 [+]
SANTANDER 55,2600 14:15 0.205 55.16 0.18 % 100 55.0000 55.2600 83 0 11 [+]
SANWIL 1,8350 16:15 4.936 1.87 -1.87 % 3 1.8300 1.8350 284 5 9 [+]
SCANWAY 257,0000 17:00 5.719 263.00 -1.15 % 1 257.0000 260.0000 140 6 1 481 [+]
SCPFL 134,0000 17:00 1.427 134.00 -2.05 % 5 134.0000 134.0000 16 1 192 [+]
SECOGROUP 35,8000 16:14 0.003 35.00 -0.56 % 232 35.0000 35.8000 249 0 0 [+]
SEKO 11,2500 17:00 9.949 11.80 -4.66 % 29 11.2500 11.2500 637 10 112 [+]
SELENAFM 57,2000 17:01 6.647 53.60 4.38 % 41 57.2000 57.4000 59 7 373 [+]
SELVITA 26,4500 17:00 10.451 26.50 -2.04 % 13 27.2000 26.3000 327 10 278 [+]
SFINKS 0,4030 15:31 6.447 0.41 -1.71 % 1953 0.4030 0.4080 3047 6 3 [+]
SILVANO 4,5000 09:00 0.208 - 0 % 300 4.4000 4.5000 973 - 0 [+]
SIMFABRIC 1,4200 16:48 76.69 1.47 -1.11 % 5 1.4020 1.4200 1274 77 109 [+]
SKARBIEC 38,4000 16:34 0.391 38.20 -0.78 % 409 38.0000 38.4000 25 0 15 [+]
SKYLINE 1,4000 09:00 0.196 1.40 -6.67 % 9261 1.4000 1.5000 5163 0 0 [+]
SNIEZKA 85,2000 16:48 0.104 85.40 -0.23 % 99 85.2000 85.8000 597 0 9 [+]
SONEL 13,3000 14:52 0.984 13.30 0.38 % 300 13.2000 13.2500 10 1 13 [+]
SOPHARMA 8,1000 13:56 0.539 - 0 % 500 7.8200 8.4000 168 - 0 [+]
SPYROSOFT 426,0000 16:46 0.15 420.00 1.43 % 1 426.0000 427.0000 1 0 64 [+]
STALEXP 1,7940 17:00 101.744 1.80 -0.55 % 5000 1.7840 1.7940 1746 102 182 [+]
STALPROD 224,0000 16:48 0.844 223.00 0.45 % 5 222.0000 223.0000 26 1 187 [+]
STALPROFI 9,9800 17:00 75.431 9.78 2.67 % 310 9.8000 9.9800 261 75 751 [+]
STAPORKOW 4,8800 14:32 0.141 4.84 0.83 % 8654 4.8400 4.8800 1300 0 1 [+]
SUNEX 3,2700 17:00 9.996 3.20 1.55 % 75 3.2350 3.2700 1914 10 32 [+]
SYGNITY 90,0000 17:00 8.669 87.70 2.27 % 66 90.0000 90.9000 4 9 767 [+]
SYNEKTIK 335,0000 17:02 47.18 335.00 0.00 % 7506 335.0000 335.4000 30 47 15 785 [+]
SYNTHAVERSE 3,0400 17:00 17.456 3.00 0.66 % 50 3.0150 3.0400 500 17 53 [+]
TALEX 17,7000 11:37 0.062 18.20 -2.75 % 359 17.7000 18.1000 29 0 1 [+]
TARCZYNSKI 121,0000 09:29 0.007 121.00 0.00 % 11 121.0000 121.5000 1303 0 1 [+]
TATRY MOUNTAIN 74,5000 15:43 0.006 - 0 % 7 72.0000 79.0000 30 - 0 [+]
TAURONPE 8,4660 17:02 2757.667 8.39 0.93 % 9896 8.4640 8.4660 19875 2 758 23 283 [+]
TENDERHUT 5,3000 13:55 1.464 - 0 % 300 5.3200 5.5000 20 - 0 [+]
TERMOREX 0,5450 10:00 0.604 0.55 0.00 % 500 0.5200 0.5450 5670 1 0 [+]
TESGAS 1,7500 15:18 13.223 1.75 2.94 % 188 1.7250 1.7500 1131 13 23 [+]
TEXT 42,7600 17:02 569.466 46.20 -12.66 % 744 42.7600 42.7800 19 569 25 030 [+]
TORPOL 71,6000 17:00 28.838 71.40 1.42 % 15 71.6000 72.0000 80 29 2 074 [+]
TOYA 10,5000 17:01 148.39 10.50 0.00 % 7572 10.5000 10.5200 422 148 1 545 [+]
TRAKCJA 4,0200 17:00 59.995 4.08 -0.74 % 363 4.0200 4.0550 2684 60 242 [+]
TRANSPOL 14,5000 17:00 9.212 14.25 1.40 % 487 14.4000 14.5000 46 9 132 [+]
TSGAMES 104,5000 17:00 12.714 102.80 1.46 % 93 103.9000 104.6000 15 13 1 322 [+]
ULMA 52,5000 13:23 0.055 52.50 0.00 % 30 51.5000 52.5000 49 0 3 [+]
ULTGAMES 13,2500 16:47 2.313 13.40 -0.75 % 2765 13.1000 13.2500 572 2 31 [+]
UNIBEP 13,8600 16:24 4.065 13.74 0.29 % 2139 13.8000 13.8600 6 4 56 [+]
UNICREDIT 368,6500 09:25 0.015 368.65 0.88 % 3 350.0000 379.8000 2 0 6 [+]
UNIMOT 179,6000 17:01 4.989 176.60 2.63 % 152 179.6000 179.8000 17 5 885 [+]
URTESTE 43,0000 16:33 0.282 43.00 0.00 % 1 42.2000 43.0000 9 0 12 [+]
VERCOM 130,6000 17:00 7.951 132.20 -1.36 % 458 130.6000 131.4000 146 8 1 042 [+]
VIGOSYS 470,0000 17:03 1.463 483.00 -2.49 % 18 467.0000 470.0000 5 1 701 [+]
VINDEXUS 14,5500 17:00 22.621 15.10 -3.32 % 9 14.8000 14.5500 1000 23 332 [+]
VIVID 0,6290 16:34 47.198 0.60 5.01 % 144 0.6120 0.6290 23275 47 29 [+]
VOTUM 44,4000 17:00 5.842 44.50 0.00 % 93 44.0000 44.3000 4 6 258 [+]
VOXEL 131,4000 17:00 2.666 132.40 -1.35 % 50 130.2000 131.6000 40 3 349 [+]
VRGSA 5,3800 17:01 135.091 5.40 0.00 % 510 5.2400 5.3800 12266 135 716 [+]
WARIMPEX 2,2100 16:46 12.238 2.22 -0.45 % 2000 2.1700 2.2200 1595 12 27 [+]
WASKO 5,7600 17:00 54.29 5.64 0.35 % 376 5.6600 5.7800 501 54 308 [+]
WAWEL 718,0000 17:00 0.054 720.00 -0.28 % 7 714.0000 718.0000 4 0 39 [+]
WIELTON 5,2800 17:00 16.903 5.24 0.00 % 40 5.2600 5.2800 6360 17 90 [+]
WIKANA 9,9000 14:29 0.116 9.90 0.00 % 1198 9.9000 10.0000 1174 0 1 [+]
WIRTUALNA 60,0000 17:00 4.865 62.30 -5.51 % 3764 60.0000 62.9000 100 5 297 [+]
WITTCHEN 13,6300 16:49 9.082 13.60 0.59 % 525 13.5100 13.6200 163 9 123 [+]
WOODPCKR 2,6100 14:53 2.479 2.73 -4.40 % 4020 2.6000 2.6100 2 2 7 [+]
XPLUS 3,4000 16:18 3.478 3.40 0.00 % 1919 3.3500 3.4000 995 3 12 [+]
XTB 184,1600 17:04 329.182 181.02 1.84 % 8866 184.1600 184.1800 1444 329 60 420 [+]
XTPL 65,5000 17:00 7.694 67.10 -2.96 % 331 65.5000 63.6000 3 8 506 [+]
YANOSIK 18,2000 16:39 0.285 18.10 0.00 % 10 18.0000 18.2000 456 0 5 [+]
YARRL 5,9200 15:55 0.888 5.98 -1.00 % 134 5.8600 5.9600 127 1 5 [+]
ZABKA 31,5800 17:00 6669.965 31.51 0.22 % 49853 31.5700 31.5800 12593 6 670 210 380 [+]
ZAMET 0,5700 17:00 91.27 0.57 0.35 % 69039 0.5680 0.5700 39985 91 52 [+]
ZEPAK 17,7000 17:00 2.706 17.88 -0.23 % 1971 17.7000 17.7000 299 3 48 [+]
ZREMB 9,0800 17:00 7.423 9.14 0.89 % 50 8.9700 9.0700 18 7 67 [+]
ZUE 11,9000 16:29 4.983 11.80 0.85 % 100 11.8000 11.9500 1025 5 59 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152553.3+0.42%17:09
WIG204022.9+0.73%17:09
WIG20 Fut4018.0+1.34%17:04
WIG20USD1079.0+1.03%17:15
mWIG4010624.4-0.38%17:09
sWIG8031491.2-0.18%17:09
 Notowania Świat
US Blue Chip53226.0-0.58%22:59
Nasdaq10029457.0+0.08%22:03
Nikkei66311.9-0.14%8:45
DAX26281.5-1.09%17:31
Ropa WTI86.3+3.50%22:58
Złoto4449.2-0.21%23:00
 Notowania Waluty
EUR/PLN4.33057-0.22%23:44
CHF/PLN4.61182-0.38%23:44
USD/PLN3.72737-0.50%23:44
EUR/USD1.16183+0.27%23:44
GBP/USD1.35512+0.09%23:44
USD/JPY159.765-0.19%23:44
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
PGFGROUP 1.25 40.77%
CAPITAL 8.15 32.52%
HUUUGE 22.50 7.14%
AUTOPARTN 31.95 6.86%
AIGAMES 0.78 6.85%
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