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 2,3600 16:41 2.086 2.36 -0.42 % 4980 2.3600 2.3700 1000 2 5 [+]
11B 131,0000 17:00 9.05 128.80 1.71 % 3 130.9000 131.0000 45 9 1 181 [+]
3RGAMES 0,7040 16:44 53.28 0.71 -3.56 % 9583 0.7040 0.7160 343 53 37 [+]
4MASS 5,3300 17:00 6.323 5.45 -2.74 % 795 5.3300 5.3300 595 6 34 [+]
ABPL 154,6000 16:48 7.576 153.60 0.65 % 20 153.8000 154.6000 40 8 1 163 [+]
ACAUTOGAZ 19,7500 15:34 0.238 19.70 0.00 % 49 19.7000 19.7500 30 0 5 [+]
ACTION 43,1500 17:00 11.841 43.00 0.35 % 1 43.2000 43.1000 96 12 513 [+]
ADIUVO 0,5560 17:00 5.887 0.56 0.00 % 602 0.5660 0.5540 500 6 3 [+]
AGORA 9,8600 17:00 174.288 9.60 2.49 % 569 9.8400 9.8600 417 174 1 680 [+]
AGROTON 4,4000 17:02 4.558 4.30 2.44 % 800 4.2600 4.4000 623 5 20 [+]
AIGAMES 0,7700 17:00 5.003 0.74 0.00 % 136 0.7680 0.7700 169 5 4 [+]
AILLERON 15,3600 16:48 4.781 15.46 -0.65 % 80 15.3600 15.4800 204 5 74 [+]
AIRWAY 0,2665 16:32 43.222 0.27 0.19 % 4800 0.2635 0.2665 12549 43 11 [+]
ALIOR 135,6000 17:00 89.077 135.65 -0.04 % 166 135.6000 135.6500 289 89 12 082 [+]
ALLEGRO 46,0400 17:02 1355.483 45.61 0.95 % 329 46.0350 46.1450 968 1 355 62 636 [+]
ALTA 1,7000 14:40 5.533 1.66 -1.16 % 1077 1.6700 1.7000 600 6 9 [+]
ALTUSTFI 3,5800 17:00 0.151 3.44 -0.56 % 758 3.4600 3.5800 268 0 1 [+]
AMBRA 18,0400 17:00 10.778 18.18 -0.88 % 190 18.0400 18.0600 28 11 195 [+]
AMICA 48,3000 17:00 6.772 48.50 -0.41 % 14 49.6500 48.3000 112 7 326 [+]
AMREST 10,2800 17:00 40.913 10.16 1.18 % 200 10.2400 10.2800 2100 41 419 [+]
ANSWEAR 21,0000 17:00 5.103 21.20 -0.94 % 145 21.0000 21.2500 10 5 107 [+]
APATOR 27,4500 17:04 7.466 27.15 1.10 % 146 27.4500 27.5000 54 7 203 [+]
APLISENS 20,7000 17:00 0.026 20.60 0.49 % 83 20.6000 20.7000 251 0 1 [+]
APSENERGY 5,5400 17:00 12.474 5.30 3.36 % 3 5.5400 5.5800 900 12 67 [+]
ARCHICOM 50,8000 17:01 2.025 51.80 -1.93 % 137 50.2000 50.8000 150 2 102 [+]
ARCTIC 6,8000 17:00 12.349 6.73 0.89 % 709 6.7500 6.8000 1354 12 84 [+]
ARLEN 24,1000 17:00 0.853 24.50 -1.23 % 213 24.1000 24.3000 1 1 21 [+]
ARTIFEX 21,5500 17:00 38.653 20.95 4.11 % 290 21.3000 21.5500 393 39 825 [+]
ASBIS 140,4000 17:01 312.338 134.00 5.72 % 1712 140.4000 140.5000 3596 312 43 349 [+]
ASMGROUP 0,1720 16:34 171.662 0.18 -1.43 % 200000 0.1720 0.1730 6280 172 29 [+]
ASSECOBS 86,0000 17:00 1.966 84.80 1.42 % 279 84.8000 86.0000 881 2 167 [+]
ASSECOPOL 233,7000 17:00 67.012 235.60 -0.81 % 282 233.6000 233.7000 30 67 15 675 [+]
ASSECOSEE 80,0000 17:03 2.91 79.20 1.65 % 50 79.0000 80.2000 1 3 231 [+]
ASTARTA 40,1000 16:40 4.309 40.00 1.52 % 14 40.1000 40.1500 183 4 173 [+]
ATAL 54,8000 17:00 9.104 55.50 -0.54 % 186 54.8000 55.1000 100 9 502 [+]
ATENDE 3,9000 16:48 25.093 3.90 0.00 % 773 3.7800 3.9000 1374 25 95 [+]
ATLANTAPL 19,8000 16:13 0.603 19.70 -0.75 % 152 19.8000 19.9500 183 1 12 [+]
ATMGRUPA 3,6400 16:49 21.032 3.64 -0.55 % 196 3.6400 3.6700 30 21 77 [+]
ATREM 53,4000 17:00 15.639 54.40 0.00 % 657 53.4000 54.0000 273 16 847 [+]
AUTOPARTN 30,8500 17:04 214.372 30.50 1.82 % 169 30.8000 30.8500 373 214 6 569 [+]
BBIDEVNFI 5,2000 13:44 1.734 5.20 0.78 % 35 5.2000 5.2800 897 2 9 [+]
BENEFIT 5 210,0000 17:00 4.457 5,240.00 -1.23 % 7 5205.0000 5210.0000 5 4 23 013 [+]
BEST 34,8000 16:34 0.702 34.80 0.00 % 101 34.4000 34.8000 708 1 24 [+]
BETACOM 5,0200 10:56 0.232 5.24 -0.79 % 1650 5.0200 5.2200 1950 0 1 [+]
BIGCHEESE 4,1550 17:03 32.808 4.21 -4.70 % 940 4.1550 4.2000 1900 33 138 [+]
BIOCELTIX 77,5000 17:00 3.63 77.50 0.00 % 3 77.5000 77.5000 265 4 280 [+]
BIOMAXIMA 10,1800 17:00 1.98 10.10 0.79 % 6 10.1600 10.1800 130 2 20 [+]
BIOTON 3,7800 14:16 12.55 3.84 -0.53 % 4 3.7850 3.7950 4 13 48 [+]
BLOOBER 23,8000 17:00 26.71 23.75 0.21 % 107 24.0000 23.7500 70 27 628 [+]
BNPPL 148,2000 17:00 8.137 149.00 -0.54 % 133 148.2000 148.6000 373 8 1 207 [+]
BOGDANKA 26,3000 17:01 215.167 26.35 -0.19 % 139 26.3000 26.4000 7641 215 5 715 [+]
BOOMBIT 5,3800 16:02 8.08 5.38 -2.54 % 119 5.3600 5.4400 110 8 43 [+]
BORYSZEW 5,0200 17:02 156.59 5.02 0.00 % 262 4.9950 5.0200 482 157 786 [+]
BOS 10,1600 16:34 12.719 10.32 -0.78 % 97 10.1600 10.2200 210 13 130 [+]
BOWIM 7,5800 16:38 11.934 7.60 -0.26 % 3451 7.5400 7.5800 9694 12 90 [+]
BUDIMEX 713,8000 17:00 22.935 709.00 0.68 % 16 713.8000 714.0000 1 23 16 449 [+]
BUMECH 17,4900 17:01 215.968 18.22 -2.83 % 212 17.4300 17.4900 479 216 3 772 [+]
CAPITAL 10,8000 17:02 612.928 10.70 3.85 % 905 10.7000 10.8000 1762 613 6 498 [+]
CAPITEA 0,5260 17:00 777.777 0.50 4.37 % 3000 0.5300 0.5260 6500 778 404 [+]
CAPTORTX 70,5000 17:00 0.413 71.00 -1.12 % 13 70.5000 70.5000 171 0 29 [+]
CASPAR 7,3500 17:00 0.141 7.20 1.38 % 10 6.4500 7.4000 2 0 1 [+]
CAVATINA 13,4500 16:09 1.092 13.60 -0.74 % 30 13.2000 13.5500 30 1 15 [+]
CDPROJEKT 236,7000 17:00 344.338 233.00 2.03 % 5636 236.7000 236.8000 21 344 81 464 [+]
CDRL 13,3000 16:44 7.095 13.00 -0.75 % 2517 12.8000 13.3000 116 7 93 [+]
CELTIC 1,1450 16:23 5.523 1.15 0.00 % 1 1.1400 1.1500 7000 6 6 [+]
CEZ 245,2000 14:28 0.384 239.20 0.33 % 9 240.0000 246.0000 26 0 94 [+]
CIGAMES 2,4500 16:48 180.946 2.44 0.41 % 596 2.4300 2.4500 22381 181 441 [+]
CLNPHARMA 21,6000 17:00 14.023 22.00 -2.48 % 180 21.5000 21.6000 1283 14 302 [+]
CLOUD 94,0000 16:40 0.543 92.60 1.29 % 5 93.0000 94.0000 34 1 50 [+]
COALENERG 2,1500 17:00 471.249 1.90 16.72 % 466 2.1460 2.1500 998 471 962 [+]
COGNOR 5,9000 17:02 353.722 5.71 3.33 % 4181 5.8950 5.9000 1651 354 2 084 [+]
COLUMBUS 3,0250 17:02 47.489 3.03 -0.82 % 35 3.0250 3.0300 1062 47 142 [+]
COMP 93,9000 17:00 2.524 93.70 -0.42 % 50 93.2000 93.9000 78 3 237 [+]
COMPERIA 6,0000 09:40 0.17 6.00 3.45 % 1400 5.8000 6.0000 2256 0 1 [+]
COMPREMUM 1,3750 16:48 69.77 1.37 1.10 % 30344 1.3650 1.3750 1649 70 95 [+]
CORMAY 0,5580 17:00 9.19 0.56 -0.71 % 4924 0.5480 0.5580 1700 9 5 [+]
CREEPYJAR 542,0000 17:02 2.364 542.00 -0.37 % 32 542.0000 544.0000 161 2 1 274 [+]
CREOTECH 691,0000 17:00 5.075 688.00 0.58 % 67 691.0000 695.0000 25 5 3 539 [+]
CYBERFLKS 188,8000 17:00 13.96 188.90 0.21 % 53 188.8000 189.7000 69 14 2 641 [+]
CYFRPLSAT 15,9200 17:00 273.368 15.90 0.13 % 1538 15.9200 15.9250 54 273 4 396 [+]
DADELO 81,7000 17:00 9.462 82.50 -0.97 % 1752 81.7000 82.5000 15 9 783 [+]
DATAWALK 116,2000 16:49 3.046 116.00 0.17 % 216 116.2000 116.8000 58 3 355 [+]
DBENERGY 8,5400 09:00 0.081 8.48 0.71 % 12 8.4400 8.7200 5 0 1 [+]
DEBICA 103,0000 17:00 1.419 103.00 0.39 % 50 103.0000 103.0000 35 1 146 [+]
DECORA 84,4000 17:00 1.226 85.00 -0.12 % 70 83.1000 84.4000 64 1 103 [+]
DEKPOL 71,2000 17:00 1.496 71.60 -0.84 % 406 70.6000 71.2000 64 1 105 [+]
DELKO 5,9100 16:20 2.176 5.90 0.17 % 99 5.9100 5.9200 453 2 13 [+]
DEVELIA 10,4400 17:00 96.827 10.42 0.19 % 178 10.4200 10.4400 261 97 1 011 [+]
DGA 20,2000 17:00 1.495 20.60 -11.40 % 959 20.2000 21.2000 359 1 31 [+]
DIAG 168,1000 17:00 18.023 171.00 -1.70 % 230 168.1000 168.2000 1 18 3 055 [+]
DIGITANET 334,0000 17:01 30.104 307.60 10.67 % 12 334.0000 336.0000 6 30 9 638 [+]
DINOPL 36,2600 17:00 2538.393 36.10 0.78 % 236 36.2600 36.2700 2645 2 538 92 443 [+]
DMGROUP 2,2700 17:00 7.573 2.30 0.00 % 3 2.2500 2.2700 2 8 17 [+]
DOMDEV 245,5000 17:00 5.41 244.00 1.03 % 4749 245.0000 246.0000 89 5 1 324 [+]
DRAGOENT 23,2000 16:13 0.745 24.30 -4.13 % 15 22.6000 23.2000 28 1 17 [+]
ECHO 5,2700 17:00 4.079 5.25 0.00 % 976 5.2700 5.2800 989 4 21 [+]
EDINVEST 8,5200 17:00 0.363 8.56 -0.47 % 332 8.3600 8.5200 177 0 3 [+]
ELEKTROTI 68,0000 17:00 21.247 68.20 0.00 % 11 74.1000 68.0000 100 21 1 446 [+]
ELKOP 2,0100 15:58 0.31 2.00 0.00 % 4 1.9050 2.0000 6 0 1 [+]
ENEA 20,6800 17:02 208.543 20.30 1.77 % 70 20.6200 20.6800 9147 209 4 272 [+]
ENELMED 20,2000 17:00 0.034 20.40 0.00 % 127 19.9000 20.2000 33 0 1 [+]
ENERGA 19,6200 16:42 10.833 19.50 0.62 % 2 19.6200 19.6400 778 11 212 [+]
ENERGOINS 1,6550 17:00 2.311 1.74 -4.89 % 1000 1.6550 1.7100 241 2 4 [+]
ENTER 51,4000 17:00 12.049 51.20 0.78 % 96 51.0000 51.4000 17 12 619 [+]
EQUNICO 1,4750 14:45 14.539 1.48 0.00 % 104 1.4500 1.4750 2293 15 21 [+]
ERBUD 22,2500 17:00 6.336 22.40 1.14 % 100 22.0000 22.2500 385 6 140 [+]
ESOTIQ 37,5000 17:00 2.444 37.50 0.00 % 104 37.3000 37.5000 382 2 91 [+]
ESTAR 1,9000 09:00 0.001 1.90 0.00 % 101 1.9000 96.0000 21 0 0 [+]
EUROCASH 5,7150 17:03 297.631 5.77 0.35 % 6723 5.7100 5.7150 2643 298 1 699 [+]
EUROTEL 30,5000 15:51 1.094 30.70 -0.65 % 12 30.5000 30.7500 4 1 34 [+]
FABRITY 26,5000 16:48 0.911 27.00 0.00 % 1520 26.2000 26.5000 269 1 24 [+]
FASING 15,0000 16:40 0.211 14.70 2.04 % 16 14.9000 15.0000 149 0 3 [+]
FEERUM 17,5000 17:00 4.782 16.85 3.86 % 300 17.0500 17.5000 27 5 82 [+]
FERRO 35,8000 17:00 14.398 36.40 -0.83 % 300 35.7000 35.8000 1114 14 517 [+]
FON 1,7450 12:03 0.271 1.68 3.87 % 1915 1.6800 1.7450 989 0 0 [+]
FORTE 15,8000 16:37 2.123 15.65 0.64 % 173 15.6500 15.8000 829 2 33 [+]
GAMEOPS 10,9500 16:41 1.801 11.05 0.92 % 150 10.9000 10.9500 203 2 20 [+]
GAMFACTOR 4,2600 16:38 3.949 4.28 -0.47 % 64 4.2550 4.3200 952 4 17 [+]
GENOMTEC 3,6900 17:00 19.859 3.73 1.65 % 949 3.6050 3.6900 823 20 72 [+]
GETIN 0,3580 17:00 64.662 0.36 0.56 % 4994 0.3580 0.3580 16000 65 23 [+]
GPW 91,8000 17:03 114.129 94.20 -2.18 % 6 91.7500 91.8000 229 114 10 542 [+]
GREENX 2,7620 17:02 289.392 2.75 -0.36 % 31854 2.7620 2.7620 2904 289 799 [+]
GRODNO 15,2500 17:00 5.872 15.05 1.33 % 6 15.2500 15.2500 222 6 89 [+]
GRUPAAZOTY 23,1000 17:00 632.953 24.90 -7.30 % 76 23.0800 23.1000 55946 633 14 953 [+]
GRUPRACUJ 56,6000 17:00 10.584 56.30 0.53 % 31 56.5000 56.6000 67 11 599 [+]
GTC 2,5700 17:00 2.114 2.58 -0.39 % 5000 2.4800 2.5700 958 2 5 [+]
HANDLOWY 115,8000 17:00 59.798 115.00 0.87 % 34 115.8000 116.0000 840 60 6 878 [+]
HARPER 5,1000 17:00 3.737 5.04 2.00 % 2990 5.0600 5.1000 1057 4 19 [+]
HELIO 55,0000 16:12 0.564 56.00 -2.83 % 130 54.2000 55.0000 1 1 31 [+]
HERCULES 1,2750 16:41 7.003 1.27 0.00 % 1935 1.2500 1.2750 760 7 9 [+]
HUUUGE 21,0000 17:00 4.503 21.60 -0.24 % 698 21.0000 21.1000 568 5 95 [+]
HYDROTOR 9,4200 16:44 2.241 9.48 -0.42 % 662 9.4200 9.4800 1320 2 21 [+]
IBSM 51,0000 11:12 0.039 51.40 -1.92 % 163 49.9000 51.4000 27 0 2 [+]
IDMSAPL 0,4600 12:40 0.01 0.46 0.00 % 1955 0.4600 0.4960 3840 0 0 [+]
IFIRMA 23,5500 17:00 4.504 23.25 1.29 % 5 23.3000 23.5500 2 5 106 [+]
IFSA 0,1190 17:00 31.7 0.11 0.00 % 4000 0.1120 0.1190 9699 32 4 [+]
IMCOMPANY 31,1000 16:02 0.497 30.60 1.80 % 25 30.8500 31.1000 82 0 15 [+]
IMMOBILE 4,9200 16:45 9.836 5.04 -0.81 % 400 4.9200 4.9800 429 10 49 [+]
IMPERA 1,5000 11:11 5.402 1.41 6.38 % 10767 1.5000 1.5500 891 5 8 [+]
IMS 2,3200 16:22 4.52 2.37 -2.11 % 1081 2.3200 2.3850 1203 5 11 [+]
INC SA 1,3950 12:50 57.104 1.37 -1.76 % 1202 1.3700 1.3950 711 57 77 [+]
INGBSK 446,6000 17:00 11.545 446.00 0.31 % 23 446.6000 446.8000 45 12 5 147 [+]
INPRO 7,4000 09:00 0.096 7.40 4.23 % 100 7.2000 7.3000 54 0 1 [+]
INSTALKRK 35,0000 17:00 2.193 35.20 -0.57 % 94 34.6000 35.0000 106 2 76 [+]
INTERBUD 1,6000 12:54 17.289 1.60 0.00 % 500 1.5150 1.6000 4692 17 27 [+]
INTERCARS 965,0000 17:03 5.943 972.00 -0.21 % 10 965.0000 966.0000 19 6 5 734 [+]
INTERSPPL 0,3160 16:04 5.232 0.32 -1.86 % 1369 0.3160 0.3210 2491 5 2 [+]
INTROL 8,5800 16:49 3.25 8.50 1.18 % 429 8.4600 8.5800 421 3 28 [+]
IPOPEMA 9,5800 16:43 59.674 9.52 0.00 % 36 9.5000 9.5800 1014 60 566 [+]
IZOLACJA 3,8000 17:00 1.319 3.98 -4.52 % 1000 3.6500 3.8000 98 1 5 [+]
IZOSTAL 3,1500 17:04 31.899 3.22 -2.48 % 510 3.1400 3.1500 2890 32 101 [+]
JRHOLDING 3,8500 17:00 15.385 3.64 5.77 % 26 3.8300 3.8500 960 15 59 [+]
JSW 37,9000 17:04 1299.921 37.40 2.43 % 794 37.9000 37.9400 7 1 300 49 379 [+]
JWWINVEST 3,0700 16:26 1.18 3.05 0.66 % 150 3.0000 3.0700 188 1 4 [+]
KCI 0,9000 10:30 0.394 0.89 -1.53 % 6703 0.8900 0.9000 8497 0 0 [+]
KERNEL 19,6800 17:02 16.346 19.58 0.51 % 4110 19.6000 19.6800 95 16 320 [+]
KETY 1 243,0000 17:00 5.084 1,231.00 1.06 % 22 1240.0000 1243.0000 33 5 6 311 [+]
KGHM 358,0000 17:04 269.521 356.00 0.56 % 54 357.9500 358.0000 500 270 96 086 [+]
KGL 11,0000 09:00 0.001 11.00 3.77 % 95 10.4000 10.8000 741 0 0 [+]
KINOPOL 18,6000 17:00 6.382 18.70 -0.53 % 64 18.5500 18.6000 975 6 119 [+]
KOGENERA 71,0000 17:02 13.99 70.40 0.57 % 10 70.7000 71.0000 34 14 998 [+]
KOMPAP 21,0000 09:14 0.433 20.40 2.94 % 417 20.4000 21.0000 370 0 9 [+]
KOMPUTRON 5,5000 16:49 7.102 5.60 -1.79 % 1 5.4400 5.5000 530 7 39 [+]
KPPD 19,6000 11:34 0.517 20.40 -3.92 % 70 18.9000 19.7000 390 1 10 [+]
KRAKCHEM 0,2940 17:02 3851.785 0.34 -29.50 % 26729 0.2940 0.2960 88293 3 852 1 191 [+]
KRKA 1 120,0000 17:04 0.173 1,146.00 -1.75 % 1 1116.0000 1120.0000 6 0 195 [+]
KRUK 397,7000 17:00 28.731 400.00 0.68 % 471 397.5000 397.7000 2 29 11 454 [+]
KRVITAMIN 13,0000 09:00 0.08 13.00 0.00 % 7 12.7500 13.0000 530 0 0 [+]
KSGAGRO 3,3800 17:02 36.581 3.30 2.11 % 10 3.3350 3.3800 800 37 122 [+]
LARQ 2,8100 15:08 4.145 2.74 3.69 % 3770 2.7100 2.8100 1113 4 11 [+]
LENA 2,1500 13:21 0.935 2.16 -0.92 % 1450 2.1500 2.1600 513 1 2 [+]
LENTEX 7,4600 15:27 21.268 7.16 3.61 % 133 7.4200 7.4600 1316 21 158 [+]
LESS 0,2140 17:02 544.869 0.24 -9.70 % 3499 0.2130 0.2140 25394 545 120 [+]
LIBET 1,2000 09:00 0.5 1.20 0.00 % 25 1.1800 1.1950 288 1 1 [+]
LOKUM 21,4000 16:49 0.134 21.50 -0.47 % 18 21.4000 21.5000 593 0 3 [+]
LPP 21 280,0000 17:00 1.414 21,340.00 -0.28 % 2 21260.0000 21280.0000 17 1 30 124 [+]
LSISOFT 51,8000 12:55 0.461 51.80 0.00 % 85 50.4000 51.8000 49 0 23 [+]
LUBAWA 11,7300 17:00 242.278 11.48 2.89 % 4044 11.7300 11.7400 209 242 2 830 [+]
MABION 8,0900 17:00 59.892 7.85 3.06 % 566 8.0200 8.0900 2356 60 482 [+]
MAKARONPL 24,6500 17:01 1.722 24.80 -0.60 % 258 24.5500 24.6500 40 2 42 [+]
MANGATA 62,8000 10:45 0.113 63.00 0.96 % 1 62.4000 62.8000 11 0 7 [+]
MARVIPOL 8,2600 17:00 12.764 8.18 0.73 % 215 8.1600 8.2600 333 13 105 [+]
MAXCOM 6,4800 16:44 0.774 6.50 -2.70 % 34 6.1000 6.4800 131 1 5 [+]
MBANK 1 411,0000 17:03 9.765 1,408.50 0.18 % 6 1410.5000 1409.0000 17 10 13 790 [+]
MCI 28,9000 16:42 6.59 28.80 1.05 % 575 28.6000 28.9000 499 7 190 [+]
MDIENERGIA 2,1300 17:00 39.358 2.18 -2.29 % 802 2.0800 2.1200 1988 39 84 [+]
MEDICALG 27,3000 17:00 12.668 27.70 -1.62 % 2 27.2500 27.3000 503 13 346 [+]
MEDINICE 63,0000 17:00 32.478 62.60 2.27 % 19 64.2000 63.0000 135 32 2 014 [+]
MENNICA 41,7000 17:00 3.459 42.40 -0.71 % 63 41.7000 40.5000 4 3 146 [+]
MERCATOR 57,2000 17:00 4.95 57.20 -0.69 % 98 57.2000 55.3000 18 5 283 [+]
MERCOR 14,9000 12:58 0.642 14.55 1.36 % 132 14.7000 14.9000 150 1 9 [+]
MEXPOLSKA 3,4100 17:00 0.509 3.41 0.00 % 105 3.3800 3.4100 71 1 2 [+]
MFO 31,6000 15:52 14.151 31.20 0.64 % 116 31.3000 31.7000 300 14 442 [+]
MILKILAND 1,6660 17:00 180.978 1.58 5.58 % 5 1.6620 1.6660 1247 181 300 [+]
MILLENNIUM 21,3100 17:00 182.807 21.01 -0.37 % 1636 21.3000 21.3100 1895 183 3 912 [+]
MIRACULUM 0,5460 16:34 7.01 0.57 -0.73 % 2000 0.5480 0.5780 3201 7 4 [+]
MIRBUD 11,9800 17:02 222.248 12.11 -1.16 % 1805 11.9600 11.9900 1953 222 2 666 [+]
MLPGROUP 121,5000 16:36 1.591 123.00 -1.22 % 2 121.0000 122.0000 294 2 195 [+]
MLSYSTEM 14,3800 17:00 9.098 14.04 1.99 % 10 14.5000 14.3800 127 9 131 [+]
MOBRUK 407,5000 17:00 4.294 405.00 0.87 % 9 407.0000 409.0000 4 4 1 757 [+]
MODIVO 91,3200 17:04 297.959 88.50 3.91 % 4959 91.3200 91.3400 112 298 26 808 [+]
MOL 58,9500 16:37 5.684 58.40 0.17 % 2 58.9000 59.4000 1 6 337 [+]
MOLECURE 6,3900 17:00 13.035 6.30 1.91 % 72 6.2500 6.3900 501 13 82 [+]
MONNARI 5,3200 17:00 0.938 5.30 -0.75 % 2 5.3000 5.3200 97 1 5 [+]
MOSTALPLC 13,4500 14:59 0.034 13.60 2.28 % 10 13.2000 13.4500 19 0 0 [+]
MOSTALWAR 3,5100 17:00 8.568 3.49 0.57 % 4714 3.5100 3.6000 235 9 30 [+]
MOSTALZAB 6,4000 17:01 57.981 6.59 -2.74 % 1173 6.4000 6.4200 344 58 377 [+]
MOVIEGAMES 5,6800 17:00 7.543 5.38 5.58 % 447 5.2600 5.6800 43 8 41 [+]
MURAPOL 37,1000 17:00 9.85 37.50 -1.07 % 61 37.1000 37.5000 9 10 368 [+]
MUZA 8,4500 17:00 0.165 8.45 -3.98 % 1 8.4000 8.5000 883 0 1 [+]
MWTRADE 3,0200 16:45 21.346 2.96 4.14 % 1000 3.0200 3.1400 200 21 66 [+]
NANOGROUP 2,4400 16:47 27.951 2.43 0.62 % 100 2.4000 2.4400 542 28 68 [+]
NEUCA 758,0000 16:49 1.336 775.00 -2.19 % 8 756.0000 757.0000 16 1 1 016 [+]
NEWAG 92,5000 17:00 13.017 93.30 -0.54 % 535 92.5000 93.0000 30 13 1 209 [+]
NEXITY 1,1900 17:00 42.944 1.14 22.05 % 1606 1.1500 1.1900 505 43 49 [+]
NOCTILUCA 93,8000 17:00 1.771 95.70 -1.16 % 2 94.0000 94.5000 22 2 167 [+]
NOVAVISGR 0,6880 15:45 12.281 0.69 -0.29 % 900 0.6710 0.6880 591 12 8 [+]
NOVITA 96,6000 14:17 0.042 97.60 -0.82 % 14 96.6000 97.6000 22 0 4 [+]
NTCAPITAL 0,6480 17:00 91.945 0.64 1.25 % 7000 0.6140 0.6480 4037 92 59 [+]
NTTSYSTEM 15,3500 16:49 4.556 15.30 -0.97 % 519 15.1500 15.3500 40 5 70 [+]
ODLEWNIE 20,8000 17:02 46.725 20.90 -0.48 % 2427 20.8000 20.9000 585 47 977 [+]
ONDE 8,3700 17:00 21.508 8.50 0.12 % 46 8.3100 8.3700 197 22 178 [+]
ONEMORE 2,1600 17:00 203.444 2.09 6.93 % 3294 2.1600 2.1700 1228 203 438 [+]
ONESANO 0,7380 17:00 55.183 0.70 6.03 % 3225 0.7120 0.7380 1398 55 41 [+]
OPONEOPL 101,4000 17:03 4.262 102.20 -0.78 % 24 101.2000 101.4000 420 4 434 [+]
OPTEAM 5,4000 16:33 2.446 5.30 0.00 % 407 5.3000 5.4000 2 2 13 [+]
ORANGEPL 13,8250 17:00 366.039 13.82 0.07 % 328 13.8200 13.8600 100 366 5 099 [+]
ORCOGROUP 3,6800 10:39 0.8 3.68 0.00 % 385 3.5000 3.6800 2018 1 3 [+]
OTLOG 15,5800 17:00 4.822 15.32 -0.13 % 700 15.7000 15.5000 339 5 74 [+]
OTMUCHOW 4,8600 09:00 0.001 4.86 0.00 % 110 4.7000 4.8400 406 0 0 [+]
PANOVA 18,3500 17:00 0.127 18.05 0.00 % 75 18.0500 18.3500 153 0 2 [+]
PASSUS 137,6000 17:00 9.957 135.80 2.08 % 7 136.8000 137.6000 54 10 1 367 [+]
PATENTUS 2,2400 17:00 1.381 2.22 -0.44 % 12 2.2500 2.2200 10 1 3 [+]
PCCEXOL 2,0200 16:46 78.555 2.03 -0.49 % 1050 2.0000 2.0200 10 79 158 [+]
PCCROKITA 65,0000 17:00 7.978 64.90 0.31 % 43 65.0000 65.2000 10 8 522 [+]
PCFGROUP 3,6400 17:00 4.047 3.61 0.97 % 525 3.7000 3.6300 157 4 15 [+]
PEKABEX 8,3000 16:49 23.005 8.41 -1.31 % 100 8.3500 8.3700 21 23 193 [+]
PEKAO 266,1000 17:03 236.571 264.00 0.83 % 100 266.1000 266.2000 527 237 62 601 [+]
PEPCO 41,9600 17:00 497.46 41.72 0.31 % 1477 41.9600 42.0000 1 497 20 832 [+]
PEPEES 0,7980 09:00 0.3 0.80 0.00 % 379 0.7820 0.7980 51 0 0 [+]
PGE 13,1650 17:02 4456.11 12.54 4.94 % 3000 13.1200 13.1650 1844 4 456 57 751 [+]
PGFGROUP 1,0500 17:00 590.992 1.12 -7.89 % 500 1.0440 1.0500 7668 591 627 [+]
PHARMENA 3,2200 16:02 2.648 3.12 -1.23 % 117 3.1800 3.2400 125 3 8 [+]
PHN 9,3600 11:34 0.136 9.24 0.86 % 1022 9.2400 9.3000 500 0 1 [+]
PHOTON 1,2100 17:00 3.059 1.22 0.41 % 155 1.2200 1.2000 102 3 4 [+]
PKNORLEN 158,6000 17:00 748.977 156.88 0.38 % 783 158.5600 158.6000 12043 749 118 762 [+]
PKOBP 116,9000 17:03 1105.969 116.90 0.00 % 18152 116.9000 116.9400 120 1 106 129 182 [+]
PKPCARGO 10,5600 17:00 110.737 10.72 -0.38 % 1507 10.5600 10.6000 4471 111 1 173 [+]
PLAYWAY 238,0000 17:00 1.223 239.50 -0.42 % 34 238.0000 239.5000 5 1 290 [+]
PLAZACNTR 1,1740 17:04 9.957 1.18 -1.34 % 790 1.1720 1.1900 555 10 12 [+]
POINTGROUP 2,0000 16:20 0.407 2.02 -0.50 % 514 1.9400 2.0000 750 0 1 [+]
POLENERGIA 55,0000 17:00 3.927 54.70 1.48 % 507 55.0000 55.0000 2 4 215 [+]
POLICE 7,1600 17:00 5.699 7.24 -2.45 % 200 7.1400 7.2400 400 6 41 [+]
POLIMEXMS 7,1550 17:00 485.833 7.12 1.63 % 605 7.1550 7.1600 36 486 3 498 [+]
POLTREG 22,2000 17:03 8.419 22.30 1.37 % 301 22.1000 22.2000 70 8 191 [+]
POLWAX 0,9800 15:09 6.657 0.97 0.00 % 2400 0.9700 0.9800 5751 7 7 [+]
PRAGMAINK 3,7000 12:52 0.01 3.70 0.00 % 200 3.5200 3.6400 210 0 0 [+]
PROCHEM 22,1000 17:00 0.54 21.80 1.38 % 10 23.0000 22.1000 340 1 12 [+]
PROJPRZEM 23,0000 17:00 0.931 25.00 0.00 % 340 22.1000 23.0000 76 1 21 [+]
PROTEKTOR 1,0320 16:31 77.401 1.02 -0.58 % 3768 1.0320 1.0420 2 77 80 [+]
PTWP 139,0000 14:46 0.124 140.00 -1.07 % 3 138.5000 139.0000 6 0 17 [+]
PULAWY 47,1000 16:35 0.849 48.40 -2.89 % 3 47.2000 47.8000 96 1 40 [+]
PURE 2,7100 17:01 49.17 2.66 1.88 % 20 2.7050 2.7450 2211 49 134 [+]
PZU 76,1800 17:02 1026.768 76.34 0.08 % 120 76.1600 76.1800 2032 1 027 78 214 [+]
QNATECHNO 34,0000 17:00 0.452 34.40 -1.45 % 15 34.0000 34.0000 290 0 15 [+]
QUERCUS 13,4400 17:00 42.433 13.46 -1.47 % 155 13.4400 13.4800 11502 42 568 [+]
RAFAMET 46,4000 16:01 0.502 45.50 -0.22 % 10 45.4500 46.3500 5 1 23 [+]
RAINBOW 144,0000 17:00 13.837 144.20 0.35 % 200 144.0000 144.2000 2 14 1 993 [+]
RANKPROGR 4,6950 17:00 4.485 4.79 -1.98 % 101 4.6000 4.6950 460 4 21 [+]
RAWLPLUG 15,4000 16:39 0.724 15.45 -0.32 % 498 15.4000 15.4500 172 1 11 [+]
RELPOL 5,8600 16:20 4.061 5.86 -0.34 % 350 5.8600 5.9600 50 4 24 [+]
REMAK 9,9400 09:00 0.007 9.94 0.00 % 37 9.7400 9.9400 147 0 0 [+]
RENDER 70,0000 16:49 0.039 71.80 0.00 % 35 69.2000 71.8000 2 0 3 [+]
ROPCZYCE 23,7000 16:22 0.828 24.00 -1.25 % 658 23.7000 24.0000 808 1 20 [+]
RYVU 17,3200 17:00 13.331 17.08 1.41 % 87 17.2000 17.2000 22 13 225 [+]
SANOK 22,5000 17:00 8.576 22.80 -1.32 % 281 22.5000 22.7000 222 9 194 [+]
SANTANDER 55,3500 16:41 0.201 56.00 -0.41 % 40 55.1500 55.5800 65 0 11 [+]
SANWIL 1,8300 14:23 3.022 1.80 1.67 % 10 1.8300 1.8400 54 3 5 [+]
SCANWAY 250,0000 17:04 12.767 245.00 3.31 % 107 250.0000 251.0000 11 13 3 140 [+]
SCPFL 124,4000 16:49 4.449 129.80 -2.81 % 79 125.4000 125.6000 5 4 563 [+]
SECOGROUP 35,2000 16:17 0.197 35.40 -0.56 % 230 35.0000 35.4000 577 0 7 [+]
SEKO 11,1500 16:30 2.316 11.20 -0.45 % 800 11.0000 11.1500 903 2 26 [+]
SELENAFM 54,8000 17:00 2.505 55.20 -2.49 % 156 54.8000 55.8000 87 3 138 [+]
SELVITA 26,7000 17:00 10.571 26.70 0.38 % 70 27.0000 26.3000 7 11 279 [+]
SFINKS 0,4200 16:46 99.025 0.44 -6.04 % 100 0.4180 0.4200 3850 99 42 [+]
SILVANO 4,5900 17:00 0.233 4.35 0.00 % 46 4.3600 4.5900 580 0 1 [+]
SIMFABRIC 1,4000 16:28 11.756 1.43 -2.64 % 352 1.3700 1.4000 2845 12 16 [+]
SKARBIEC 37,0000 17:00 2.2 37.70 -1.86 % 51 36.9000 37.0000 167 2 82 [+]
SKYLINE 1,4000 09:00 0.5 1.40 0.00 % 8282 1.4000 1.5000 5163 1 1 [+]
SNIEZKA 85,0000 16:20 0.409 85.80 1.43 % 2 84.4000 85.0000 288 0 35 [+]
SONEL 13,2000 15:52 2.604 13.00 1.54 % 498 12.8500 13.2000 173 3 34 [+]
SOPHARMA 9,6000 12:22 0.544 9.60 -1.03 % 71 9.6000 9.6800 100 1 5 [+]
SPYROSOFT 427,0000 16:06 0.06 420.00 1.18 % 5 423.0000 427.0000 14 0 25 [+]
STALEXP 1,7700 17:00 129.262 1.78 0.57 % 1276 1.7700 1.7700 22031 129 228 [+]
STALPROD 221,0000 16:45 0.149 221.00 0.45 % 37 220.0000 221.0000 4 0 33 [+]
STALPROFI 10,0000 17:00 8.835 9.84 2.46 % 482 10.0000 10.0000 2358 9 87 [+]
STAPORKOW 4,8800 16:04 20.356 4.86 -0.41 % 3315 4.8800 4.9000 3203 20 99 [+]
SUNEX 3,2450 17:00 7.452 3.11 4.51 % 20 3.1900 3.2450 541 7 24 [+]
SYGNITY 87,4000 17:03 13.218 89.00 0.11 % 75 87.2000 88.7000 66 13 1 142 [+]
SYNEKTIK 338,6000 17:02 33.699 333.20 2.17 % 11 338.6000 339.8000 30 34 11 310 [+]
SYNTHAVERSE 3,0200 16:36 70.721 2.98 2.37 % 100 2.9850 3.0200 9494 71 209 [+]
TALEX 17,5000 15:23 0.756 17.70 -1.13 % 201 17.5000 17.7000 50 1 13 [+]
TARCZYNSKI 121,0000 16:45 0.051 121.00 -0.41 % 177 120.0000 121.5000 1138 0 6 [+]
TAURONPE 9,0400 17:03 5084.249 8.57 4.80 % 175 9.0380 9.0400 830 5 084 45 251 [+]
TERMOREX 0,5100 16:03 13.869 0.53 -5.56 % 2022 0.5100 0.5250 724 14 7 [+]
TESGAS 1,7250 15:31 2.656 1.73 0.00 % 800 1.7100 1.7200 10 3 5 [+]
TEXT 42,1600 17:00 72.012 41.18 2.38 % 1922 42.1600 42.3400 200 72 3 029 [+]
TORPOL 69,1000 17:00 74.435 68.90 -1.29 % 4043 69.0000 69.1000 505 74 5 127 [+]
TOYA 10,8800 17:00 42.628 11.06 -1.09 % 212 10.8400 10.8800 25 43 464 [+]
TRAKCJA 3,7100 17:01 103.097 3.80 -1.85 % 4457 3.7100 3.7550 60 103 385 [+]
TRANSPOL 13,3500 17:00 16.558 13.50 -1.48 % 715 13.3000 13.4500 10 17 220 [+]
TSGAMES 104,5000 17:00 16.588 104.90 0.58 % 149 104.5000 105.0000 2754 17 1 734 [+]
ULMA 52,5000 09:03 0.001 52.50 0.00 % 10 52.0000 52.5000 73 0 0 [+]
ULTGAMES 13,5000 17:00 2.366 13.45 0.75 % 50 13.4000 13.5000 99 2 32 [+]
UNIBEP 15,2200 17:00 13.785 15.86 2.15 % 38 15.0400 15.2200 145 14 213 [+]
UNICREDIT 358,8000 16:05 0.018 358.80 -1.48 % 60 26.0000 364.4000 195 0 6 [+]
UNIMOT 181,2000 17:00 9.008 183.00 -0.98 % 5 181.2000 182.8000 500 9 1 635 [+]
URTESTE 42,6000 11:58 0.273 42.40 0.71 % 2 41.6000 42.4000 1 0 11 [+]
VERCOM 127,2000 17:00 8.617 127.20 1.11 % 40 126.8000 127.6000 38 9 1 102 [+]
VIGOSYS 490,0000 17:00 1.533 494.00 -0.81 % 32 490.0000 497.0000 20 2 764 [+]
VINDEXUS 14,4500 15:08 0.464 14.40 0.35 % 180 14.4000 14.4500 1 0 7 [+]
VIVID 0,5940 16:00 2.082 0.61 -2.62 % 20 0.5890 0.5940 10 2 1 [+]
VOTUM 43,5000 17:00 5.635 43.80 1.28 % 159 43.4000 43.5000 77 6 244 [+]
VOXEL 141,0000 17:00 19.939 145.00 -2.62 % 15 140.8000 141.0000 55 20 2 873 [+]
VRGSA 5,3800 17:00 29.164 5.44 -1.10 % 380 5.3600 5.3800 2152 29 154 [+]
WARIMPEX 2,2200 16:26 17.656 2.21 0.45 % 500 2.1800 2.2200 1000 18 39 [+]
WASKO 5,6000 17:00 76.757 5.72 -3.45 % 307 5.4400 5.5800 1344 77 426 [+]
WAWEL 708,0000 16:29 0.219 710.00 0.00 % 49 702.0000 708.0000 22 0 154 [+]
WIELTON 5,2700 17:00 23.734 5.25 0.19 % 4208 5.2300 5.2700 472 24 124 [+]
WIKANA 10,0000 15:38 0.092 9.80 1.52 % 435 9.8000 10.0000 1340 0 1 [+]
WIRTUALNA 62,0000 16:49 7.014 62.00 0.81 % 100 61.4000 62.0000 32 7 436 [+]
WITTCHEN 13,3300 17:03 8.289 13.53 -1.99 % 25 13.3200 13.3900 151 8 111 [+]
WOODPCKR 2,7500 17:00 30.14 2.69 3.00 % 3999 2.7500 2.7500 3554 30 86 [+]
XPLUS 2,9500 16:24 26.47 3.21 -8.10 % 500 2.8900 2.9500 366 26 79 [+]
XTB 155,1400 17:04 879.595 158.00 -1.65 % 144 155.1200 155.1400 399 880 135 951 [+]
XTPL 78,5000 17:00 9.305 77.60 4.39 % 25 80.7000 78.3000 20 9 718 [+]
YANOSIK 17,3000 16:01 0.552 17.60 -1.70 % 515 17.3000 17.8000 5 1 10 [+]
YARRL 5,9800 09:00 0.069 5.98 0.00 % 130 5.8800 5.9800 436 0 0 [+]
ZABKA 31,5400 17:04 1115.552 31.52 -0.03 % 56753 31.5400 31.5500 2888 1 116 35 169 [+]
ZAMET 0,5680 16:00 6.81 0.57 0.00 % 1266 0.5680 0.5700 19422 7 4 [+]
ZEPAK 17,9800 17:00 4.703 17.58 2.28 % 82 17.8200 17.2600 1 5 84 [+]
ZREMB 8,7800 17:02 18.008 8.60 1.39 % 497 8.7500 8.8000 1362 18 156 [+]
ZUE 11,8000 17:00 4.844 12.05 -1.67 % 95 11.8000 12.0000 497 5 58 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154616.5+0.43%09-07
WIG204113.8+0.58%09-07
WIG20 Fut4108.0+0.86%09-07
WIG20USD1109.6+0.71%09-07
mWIG4010480.5-0.06%09-07
sWIG8031338.4+0.27%09-07
 Notowania Świat
US Blue Chip53109.5+0.07%1:51
Nasdaq10029544.2+0.21%09-04
Nikkei66399.8+2.12%09-07
DAX26006.5-0.15%09-07
Ropa WTI92.5-0.19%1:51
Złoto4426.2+0.45%1:51
 Notowania Waluty
EUR/PLN4.30937-0.03%1:51
CHF/PLN4.58097-0.03%1:51
USD/PLN3.70587-0.07%1:51
EUR/USD1.16285+0.04%1:51
GBP/USD1.35476+0.04%1:51
USD/JPY153.915-0.29%1:51
Forum
» Kolejkowo (KLK) [0][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 1.19 22.05%
COALENERG 2.15 16.72%
DIGITANET 334.00 10.67%
ONEMORE 2.16 6.93%
IMPERA 1.50 6.38%
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