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 2,4100 15:34 4.642 2.40 -2.82 % 1039 2.3900 2.4100 4914 5 11 [+]
11B 121,7000 17:04 8.206 123.00 -1.46 % 296 121.7000 122.0000 23 8 1 006 [+]
3RGAMES 0,7080 17:00 32.158 0.70 0.85 % 453 0.6900 0.7080 3657 32 23 [+]
4MASS 5,4000 17:00 7.202 5.32 0.00 % 2150 5.4100 5.4300 15 7 39 [+]
ABPL 151,0000 17:01 12.699 153.20 -1.56 % 213 150.8000 151.0000 196 13 1 924 [+]
ACAUTOGAZ 19,4000 16:41 0.598 19.40 0.00 % 1 19.2000 19.4000 212 1 11 [+]
ACTION 43,7500 17:00 16.459 44.10 0.34 % 215 43.6500 43.7500 1656 16 720 [+]
ADIUVO 0,6780 17:00 34.492 0.69 -0.59 % 1000 0.6580 0.6780 1677 34 23 [+]
AGORA 10,8000 17:00 21.627 10.70 1.41 % 105 10.6000 10.8000 712 22 233 [+]
AGROTON 4,1950 17:00 4.031 4.11 -1.18 % 30 4.1000 4.1450 1 4 16 [+]
AIGAMES 0,7280 17:00 4.09 0.75 -3.70 % 500 0.6960 0.7280 1458 4 3 [+]
AILLERON 15,0400 17:00 1.299 14.84 1.35 % 517 15.0000 15.0400 176 1 19 [+]
AIRWAY 0,2635 16:39 66.662 0.26 0.19 % 10000 0.2610 0.2635 11047 67 17 [+]
ALIOR 140,8500 17:00 456.182 139.75 0.79 % 23 140.8000 140.8500 1345 456 64 124 [+]
ALLEGRO 49,6500 17:03 5656.265 49.40 0.45 % 2500 49.6500 49.7450 36402 5 656 281 012 [+]
ALTA 1,7100 16:41 0.1 1.71 -1.16 % 20 1.6700 1.7100 500 0 0 [+]
ALTUSTFI 3,5600 17:00 1.059 3.47 0.00 % 600 3.4900 3.5600 280 1 4 [+]
AMBRA 19,2000 16:48 22.202 19.16 0.73 % 236 19.2000 19.2200 1480 22 432 [+]
AMICA 46,9000 17:03 6 47.95 -2.19 % 18 47.0500 47.2000 200 6 283 [+]
AMREST 10,0000 17:00 27.306 9.98 1.32 % 140 9.9700 10.0000 3972 27 272 [+]
ANSWEAR 22,1000 16:49 11.081 22.60 -1.78 % 500 21.9000 22.0000 595 11 244 [+]
APATOR 25,3000 17:00 5.139 25.15 1.20 % 234 25.2500 25.4500 49 5 130 [+]
APLISENS 19,9000 17:00 0.126 20.10 -1.00 % 421 20.4000 20.5000 33 0 3 [+]
APSENERGY 4,9900 16:43 48.138 5.22 -4.77 % 20 4.9100 4.9900 1367 48 240 [+]
ARCHICOM 49,6000 17:01 1.793 49.40 0.61 % 198 49.5000 49.8000 81 2 88 [+]
ARCTIC 6,0800 17:00 29.817 6.14 -0.33 % 567 6.0100 6.0600 197 30 181 [+]
ARLEN 26,4000 17:00 19.383 26.45 -1.12 % 2900 26.5000 26.8000 164 19 512 [+]
ARTIFEX 21,2000 17:03 11.003 21.15 0.24 % 1473 21.1500 21.4000 100 11 234 [+]
ASBIS 175,0000 17:04 323.511 175.20 0.00 % 51 174.9000 175.0000 5173 324 56 447 [+]
ASMGROUP 0,1640 17:00 291.464 0.17 -1.20 % 10000 0.1610 0.1640 7701 291 47 [+]
ASSECOBS 85,0000 17:00 0.728 84.60 0.00 % 20 84.2000 85.0000 1096 1 62 [+]
ASSECOPOL 227,2000 17:00 81.453 223.70 0.53 % 781 226.9000 227.2000 45 81 18 477 [+]
ASSECOSEE 75,5000 17:00 3.318 74.90 0.80 % 143 73.9000 74.0000 38 3 246 [+]
ASTARTA 36,6000 17:00 1.314 36.45 1.10 % 130 36.0500 36.2000 7 1 48 [+]
ATAL 60,3000 17:03 12.889 60.10 0.00 % 189 60.2000 60.4000 1 13 777 [+]
ATENDE 4,5600 17:00 42.551 4.71 -1.94 % 2650 4.5200 4.5600 1003 43 195 [+]
ATLANTAPL 22,0000 16:38 7.231 21.90 3.29 % 50 21.7000 22.0000 1440 7 158 [+]
ATMGRUPA 3,6500 17:02 11.709 3.64 0.27 % 1000 3.6400 3.6600 30 12 43 [+]
ATREM 55,4000 17:00 10.274 55.50 -0.36 % 25 55.6000 55.3000 55 10 570 [+]
AUTOPARTN 29,9500 17:00 117.186 30.05 -0.17 % 41 29.9000 29.9500 414 117 3 508 [+]
BBIDEVNFI 5,3000 15:41 5.609 - 0 % 335 5.1600 5.3000 1680 - 0 [+]
BENEFIT 5 160,0000 17:00 3.355 5,160.00 0.68 % 39 5155.0000 5160.0000 614 3 17 327 [+]
BEST 35,0000 11:33 0.086 34.70 0.86 % 50 34.5000 34.7000 54 0 3 [+]
BETACOM 5,0400 16:37 0.559 5.16 -2.33 % 293 5.0400 5.1000 621 1 3 [+]
BIGCHEESE 3,9900 17:04 6.707 3.94 1.40 % 966 3.9350 3.9900 23 7 26 [+]
BIOCELTIX 75,5000 17:00 3.675 75.20 0.27 % 70 74.8000 75.5000 8 4 277 [+]
BIOMAXIMA 10,0600 17:00 10.566 9.88 0.00 % 207 10.0600 10.0200 94 11 105 [+]
BIOTON 3,6150 17:00 19.987 3.59 2.55 % 382 3.5500 3.5900 6 20 71 [+]
BLOOBER 22,8000 17:00 15.808 22.85 -0.22 % 45 22.8000 22.8000 221 16 356 [+]
BNPPL 161,4000 17:04 65.058 158.60 1.77 % 400 157.0000 158.6000 334 65 10 365 [+]
BOGDANKA 25,2500 17:03 210.179 26.25 -3.81 % 418 25.2500 25.3000 636 210 5 339 [+]
BOOMBIT 5,2000 17:00 3.846 5.18 0.00 % 25 5.1200 5.2000 747 4 20 [+]
BORYSZEW 4,9200 17:03 73.124 4.93 -0.10 % 17 4.9200 4.9700 250 73 361 [+]
BOS 10,4800 17:00 39.419 10.34 2.14 % 39 10.3600 10.4800 1182 39 410 [+]
BOWIM 7,5400 16:47 5.369 7.48 -0.53 % 2 7.4200 7.5600 2380 5 40 [+]
BUDIMEX 717,6000 17:00 24.057 713.20 0.62 % 18 717.6000 717.8000 3 24 17 278 [+]
BUMECH 15,1200 17:00 242.094 15.40 -2.20 % 3197 15.1200 15.1800 16 242 3 686 [+]
CAPITAL 8,7000 17:03 325.732 8.15 3.57 % 10178 8.6000 8.7000 1455 326 2 808 [+]
CAPITEA 0,4790 16:48 58.37 0.47 2.35 % 2700 0.4710 0.4790 11259 58 28 [+]
CAPTORTX 71,1000 17:00 0.996 70.20 -0.56 % 67 70.8000 71.0000 10 1 71 [+]
CASPAR 8,1500 17:00 0.372 7.75 5.16 % 330 7.5000 7.7000 1 0 3 [+]
CAVATINA 13,2000 17:00 0.262 12.95 2.33 % 549 13.0000 13.2000 1513 0 3 [+]
CDPROJEKT 247,5000 17:03 349.488 248.00 -0.20 % 5487 247.5000 247.9000 1 349 86 787 [+]
CDRL 12,4000 09:00 0.001 12.40 2.48 % 470 12.1000 12.4000 478 0 0 [+]
CELTIC 0,8960 17:00 14.822 0.90 -0.44 % 2 0.8760 0.8800 6474 15 13 [+]
CEZ 243,0000 16:08 0.025 244.80 1.00 % 2 243.6000 249.0000 52 0 6 [+]
CIGAMES 2,4300 17:03 185.543 2.37 2.10 % 748 2.4200 2.4500 600 186 450 [+]
CLNPHARMA 19,5000 17:01 18.664 19.46 0.52 % 22 19.4200 19.5000 172 19 364 [+]
CLOUD 110,0000 17:03 23.652 102.50 10.89 % 10 110.0000 111.5000 60 24 2 580 [+]
COALENERG 1,8990 17:00 40.058 1.89 1.01 % 1224 1.8690 1.8990 880 40 75 [+]
COGNOR 5,6100 17:00 272.865 5.56 1.63 % 216 5.6150 5.6200 4268 273 1 525 [+]
COLUMBUS 2,8150 17:00 16.192 2.77 -1.05 % 10 2.7650 2.8150 450 16 45 [+]
COMP 96,6000 17:00 6.792 96.00 0.42 % 38 96.6000 96.9000 49 7 654 [+]
COMPERIA 6,9500 13:32 1.763 6.60 5.30 % 75 6.7500 6.8500 50 2 12 [+]
COMPREMUM 1,3450 14:19 33.044 1.33 1.13 % 3300 1.3200 1.3450 627 33 44 [+]
CORMAY 0,5340 17:00 9.909 0.54 0.75 % 1978 0.5300 0.5380 3267 10 5 [+]
CREEPYJAR 469,0000 17:00 1.071 477.00 -0.85 % 12 469.0000 466.0000 1 1 505 [+]
CREOTECH 788,0000 17:00 13.151 764.00 3.68 % 8 782.0000 788.0000 8 13 10 251 [+]
CYBERFLKS 213,4000 17:00 60.127 213.80 0.28 % 352 213.0000 213.6000 135 60 12 845 [+]
CYFRPLSAT 16,1350 17:04 573.176 16.05 0.37 % 1431 16.1000 16.1350 2127 573 9 304 [+]
DADELO 104,6000 17:00 2.531 105.00 -0.38 % 9 103.2000 104.6000 378 3 262 [+]
DATAWALK 128,0000 17:00 12.001 128.40 0.79 % 101 127.4000 128.0000 17 12 1 538 [+]
DBENERGY 8,4000 13:45 0.286 8.42 0.00 % 5 8.4400 8.5400 145 0 2 [+]
DEBICA 99,5000 17:00 2.43 99.80 -0.30 % 386 98.9000 99.5000 44 2 242 [+]
DECORA 82,8000 17:02 1.624 80.90 1.10 % 68 82.8000 83.0000 388 2 134 [+]
DEKPOL 62,2000 17:00 13.954 65.60 -9.59 % 176 63.2000 64.0000 220 14 886 [+]
DELKO 6,0200 14:15 5.622 6.00 0.84 % 39 5.9700 6.0200 363 6 34 [+]
DEVELIA 9,9000 17:01 331.974 9.93 0.00 % 10 9.8800 9.9000 25924 332 3 287 [+]
DGA 21,7000 16:49 0.001 21.70 0.00 % 2 22.0000 22.7000 55 0 0 [+]
DIAG 164,6000 17:00 20.174 165.90 -0.60 % 75 164.5000 164.6000 45 20 3 319 [+]
DIGITANET 410,0000 17:00 14.219 420.00 -3.16 % 1 409.6000 412.0000 12 14 5 914 [+]
DINOPL 35,9800 17:04 3552.035 35.60 1.38 % 1770 35.7900 35.9800 20780 3 552 127 449 [+]
DMGROUP 2,2100 17:00 7.619 2.20 0.45 % 1 2.1800 2.2100 4587 8 17 [+]
DOMDEV 228,0000 17:02 7.222 229.50 -0.22 % 122 227.0000 228.5000 180 7 1 655 [+]
DRAGOENT 24,8000 13:36 0.78 23.60 3.77 % 8 23.0000 24.8000 136 1 19 [+]
ECHO 5,4200 17:00 6.358 5.40 0.00 % 17 5.4200 5.4300 220 6 34 [+]
EDINVEST 8,4800 15:38 3.24 8.32 1.92 % 190 8.2200 8.4800 188 3 27 [+]
ELEKTROTI 63,3500 17:00 26.471 62.50 1.60 % 120 62.3000 62.9500 88 26 1 655 [+]
ELKOP 2,0000 16:30 1.674 1.91 -0.99 % 10 1.9150 2.0000 471 2 3 [+]
ENEA 19,3100 17:01 551.892 20.14 -3.26 % 897 19.3100 19.4000 1121 552 10 742 [+]
ENELMED 20,2000 17:00 0.166 19.80 0.00 % 245 19.9000 20.4000 1467 0 3 [+]
ENERGA 19,7800 16:42 15.227 19.82 -0.20 % 1000 19.8000 19.8200 875 15 301 [+]
ENERGOINS 1,7700 16:23 5.45 1.78 -0.56 % 5 1.7550 1.7700 57593 5 10 [+]
ENTER 50,0000 16:44 14.57 50.00 0.30 % 32 49.8500 50.0000 8 15 727 [+]
EQUNICO 1,4900 17:00 2.792 1.50 0.00 % 1000 1.4700 1.4950 5166 3 4 [+]
ERBUD 18,0600 17:00 14.067 18.78 -2.17 % 106 18.0600 18.4000 54 14 260 [+]
ESOTIQ 37,8000 16:42 8.737 37.70 0.27 % 2825 37.5000 37.8000 98 9 330 [+]
EUROCASH 5,2800 17:03 203.656 5.45 -2.40 % 500 5.2800 5.2900 1200 204 1 089 [+]
EUROHOLD 4,6600 16:34 4.075 4.66 -2.92 % 21 4.6400 4.6600 150 4 19 [+]
EUROTEL 30,8000 16:20 1.205 30.80 -0.16 % 6 30.8500 31.0000 1 1 37 [+]
FABRITY 26,1000 15:44 0.826 25.90 -0.76 % 150 25.9000 26.1000 375 1 22 [+]
FASING 14,4000 09:29 0.19 14.40 2.86 % 170 14.1000 14.4000 191 0 3 [+]
FEERUM 17,4000 17:00 0.508 17.40 0.00 % 109 17.2000 17.4000 25 1 9 [+]
FERRO 31,1000 17:00 4.36 31.20 0.00 % 292 31.1000 31.3000 85 4 137 [+]
FON 1,6800 14:48 2.639 1.61 4.35 % 5836 1.6100 1.6800 163 3 4 [+]
FORTE 15,9000 17:00 2.449 15.85 1.27 % 381 15.8500 15.9000 96 2 39 [+]
GAMEOPS 10,8500 16:44 1.036 10.95 0.46 % 309 10.6000 10.8500 98 1 11 [+]
GAMFACTOR 4,1400 16:43 10.507 4.15 -0.24 % 700 4.1000 4.1950 158 11 43 [+]
GENOMTEC 3,6300 16:48 9.312 3.64 0.28 % 105 3.6200 3.6300 133 9 33 [+]
GETIN 0,3000 17:00 335.303 0.32 -4.00 % 2220 0.2955 0.3000 15711 335 101 [+]
GPW 100,0000 17:04 101.836 100.20 -0.20 % 173 100.0000 100.1000 5388 102 10 164 [+]
GREENX 2,6400 17:00 207.19 2.68 -1.64 % 1622 2.6400 2.6560 998 207 553 [+]
GRODNO 14,8500 17:00 5.105 14.50 2.41 % 10 15.0000 14.8500 1094 5 75 [+]
GRUPAAZOTY 19,9000 17:02 338.554 20.30 -1.87 % 115 19.8900 19.9000 3907 339 6 782 [+]
GRUPRACUJ 57,1000 17:00 18.303 56.50 1.06 % 26 55.8000 56.0000 451 18 1 042 [+]
GTC 2,3600 16:13 0.37 2.39 -1.26 % 6 2.3600 2.3900 10 0 1 [+]
HANDLOWY 124,0000 17:04 52.694 122.40 0.32 % 508 124.0000 124.2000 641 53 6 529 [+]
HARPER 4,9700 16:36 1.016 4.97 0.00 % 400 4.9600 4.9700 3496 1 5 [+]
HELIO 57,4000 14:53 0.212 55.80 2.87 % 8 56.0000 57.4000 344 0 12 [+]
HERCULES 1,2800 14:14 17.038 1.26 1.59 % 687 1.2700 1.2800 7561 17 22 [+]
HUUUGE 23,2500 17:00 19.17 23.25 0.00 % 22832 23.1500 23.3000 12327 19 444 [+]
HYDROTOR 9,0600 15:50 0.198 9.06 0.00 % 358 9.0600 9.1000 134 0 2 [+]
IBSM 67,4000 11:39 0.023 - 0 % 2 67.2000 67.4000 126 - 0 [+]
IDMSAPL 0,4540 17:00 14.49 0.50 0.44 % 4000 0.4540 0.4900 4750 14 7 [+]
IFIRMA 21,9500 16:37 1.419 21.95 -0.23 % 1 21.9000 21.9500 2 1 31 [+]
IFSA 0,1060 16:19 39.069 0.11 -0.93 % 800 0.1060 0.1070 10676 39 4 [+]
IMCOMPANY 30,6000 16:33 0.277 30.00 2.00 % 95 29.8000 30.6000 332 0 8 [+]
IMMOBILE 4,8400 17:00 12.82 4.81 0.62 % 3058 4.8200 4.8400 4549 13 62 [+]
IMPERA 1,4000 10:40 0.071 1.40 0.00 % 223 1.3500 1.4000 5493 0 0 [+]
IMS 2,6000 16:46 40.471 2.50 4.63 % 1000 2.6100 2.6700 618 40 106 [+]
INC SA 1,5200 17:03 0.518 1.54 2.70 % 200 1.5200 1.5350 1585 1 1 [+]
INGBSK 483,2000 17:02 22.344 468.00 2.81 % 166 481.6000 483.2000 755 22 10 604 [+]
INPRO 7,1500 16:46 0.784 7.35 -3.38 % 705 7.1000 7.1500 400 1 6 [+]
INSTALKRK 36,3000 17:00 1.821 35.20 3.42 % 30 35.5000 35.9000 70 2 65 [+]
INTERBUD 1,4900 15:42 9.321 1.50 -0.33 % 3500 1.4350 1.4900 684 9 13 [+]
INTERCARS 938,0000 17:00 16.334 934.00 0.43 % 27 936.0000 938.0000 18 16 15 097 [+]
INTERSPPL 0,3240 16:06 102.767 0.33 -0.46 % 5000 0.3110 0.3250 3000 103 32 [+]
INTROL 8,3000 13:31 0.511 8.26 -0.48 % 204 8.2600 8.3000 26 1 4 [+]
IPOPEMA 9,1600 16:48 4.834 9.32 1.78 % 100 9.0200 9.2400 3194 5 45 [+]
IZOLACJA 3,8400 17:00 0.713 3.89 -1.29 % 2054 3.7300 3.8400 395 1 3 [+]
IZOSTAL 3,0700 17:00 75.501 3.16 -2.85 % 80 3.0700 3.0700 690 76 231 [+]
JRHOLDING 3,7400 17:00 23.142 3.65 2.75 % 15 3.7400 3.7400 148 23 84 [+]
JSW 35,0000 17:04 1190.007 37.17 -6.17 % 11140 35.0000 35.0100 5 1 190 42 379 [+]
JWWINVEST 3,0000 11:25 0.002 3.00 0.33 % 551 2.9600 3.0400 346 0 0 [+]
KCI 0,8980 14:11 1.722 0.90 1.58 % 291 0.8840 0.8980 4743 2 2 [+]
KERNEL 19,6200 17:00 7.926 19.64 0.10 % 98 19.6400 19.6800 239 8 156 [+]
KETY 1 284,0000 17:00 21.692 1,282.00 1.10 % 162 1284.0000 1285.0000 21 22 28 098 [+]
KGHM 347,2500 17:04 583.469 350.10 0.68 % 946 347.2500 347.5000 306 583 203 403 [+]
KGL 11,2000 17:00 1.599 10.90 2.75 % 91 11.1000 11.2000 999 2 18 [+]
KINOPOL 18,6500 17:00 10.863 18.30 1.63 % 300 18.6000 18.6500 250 11 201 [+]
KOGENERA 70,4000 17:00 5.12 71.60 -1.12 % 63 69.7000 70.4000 471 5 360 [+]
KOMPAP 25,0000 10:16 0.039 - 0 % 317 24.0000 24.8000 1000 - 0 [+]
KOMPUTRON 5,5000 15:05 7.591 5.40 0.18 % 3 5.4000 5.4800 310 8 41 [+]
KPPD 21,2000 11:48 0.039 - 0 % 375 20.4000 21.2000 82 - 0 [+]
KRAKCHEM 0,2140 16:44 255.292 0.21 -2.73 % 5000 0.2110 0.2130 385 255 54 [+]
KRKA 1 136,0000 15:45 0.009 1,148.00 0.53 % 1 1134.0000 1138.0000 200 0 10 [+]
KRUK 394,0000 17:00 44.124 393.70 1.03 % 122 394.0000 394.1000 97 44 17 347 [+]
KRVITAMIN 13,2000 17:00 0.498 12.50 -0.38 % 102 12.6000 13.2000 114 0 6 [+]
KSGAGRO 3,1800 15:59 0.024 3.20 -0.31 % 27 3.1750 3.1800 1321 0 0 [+]
LARQ 2,6500 16:12 1.941 2.65 0.38 % 2000 2.5200 2.6300 2863 2 5 [+]
LENA 2,0300 17:00 14.652 2.04 -0.49 % 2135 2.0300 2.0400 5413 15 30 [+]
LENTEX 7,3800 16:31 1.534 7.20 -0.81 % 167 7.3200 7.3800 567 2 11 [+]
LESS 0,1500 17:00 1339.557 0.16 0.67 % 22978 0.1500 0.1535 25050 1 340 201 [+]
LIBET 1,2000 16:29 117.028 1.22 1.69 % 23 1.1800 1.2200 13100 117 141 [+]
LOKUM 21,9000 10:00 0.003 21.90 3.79 % 82 21.5000 22.0000 377 0 0 [+]
LPP 24 600,0000 17:04 5.373 24,160.00 1.74 % 7 24600.0000 24620.0000 46 5 131 504 [+]
LSISOFT 49,8000 16:26 1.31 48.00 3.32 % 30 48.4000 49.6000 95 1 64 [+]
LUBAWA 12,0900 17:00 217.825 12.23 -0.90 % 356 12.0000 12.0900 4213 218 2 623 [+]
MABION 7,7800 17:02 33.453 7.89 -0.26 % 520 7.7100 7.7800 2169 33 261 [+]
MAKARONPL 24,3000 17:00 0.911 24.30 -0.21 % 12 24.1500 24.3000 1235 1 22 [+]
MANGATA 61,0000 16:35 0.005 61.20 0.99 % 211 60.8000 61.0000 1 0 0 [+]
MARVIPOL 8,1200 15:51 5.68 8.18 -0.98 % 1393 8.1800 8.2000 1314 6 46 [+]
MAXCOM 6,4400 12:24 0.116 6.18 2.88 % 2 6.1200 6.2000 2 0 1 [+]
MBANK 1 526,5000 17:00 21.032 1,516.00 0.69 % 13 1520.0000 1526.5000 113 21 32 053 [+]
MCI 27,3000 16:39 2.067 27.00 0.37 % 75 27.3000 27.4000 158 2 56 [+]
MDIENERGIA 2,1300 17:00 24.17 2.13 0.00 % 2187 2.0900 2.1400 3520 24 51 [+]
MEDICALG 25,9000 17:01 8.922 25.80 1.37 % 3 25.8000 25.9000 100 9 230 [+]
MEDINICE 59,6000 17:04 19.158 59.90 0.34 % 101 59.5000 59.6000 13 19 1 149 [+]
MENNICA 38,0000 17:02 5.113 38.00 0.00 % 14 38.0000 38.5000 210 5 194 [+]
MERCATOR 56,2000 17:00 3.388 56.10 0.36 % 60 56.2000 56.4000 100 3 191 [+]
MERCOR 14,9500 17:00 0.711 14.85 0.67 % 8 14.9500 15.0500 564 1 11 [+]
MEXPOLSKA 3,4500 17:00 4.051 3.42 1.77 % 60 3.3600 3.3900 1455 4 14 [+]
MFO 30,1000 16:46 1.802 30.30 1.01 % 70 30.0000 30.3000 330 2 55 [+]
MILKILAND 1,4280 16:46 28.112 1.44 1.13 % 200 1.4060 1.4300 18790 28 40 [+]
MILLENNIUM 23,2900 17:00 528.073 23.11 0.78 % 3334 23.2800 23.3800 3413 528 12 309 [+]
MIRACULUM 0,5760 17:00 9.236 0.58 -0.35 % 2334 0.5720 0.5760 1150 9 5 [+]
MIRBUD 11,4500 17:00 111.438 11.50 -0.35 % 2192 11.4200 11.4500 410 111 1 276 [+]
MLPGROUP 113,0000 17:00 2.756 116.00 -2.59 % 76 113.0000 114.0000 30 3 314 [+]
MLSYSTEM 13,1600 16:21 5.12 13.30 -1.05 % 94 13.1600 13.2800 201 5 67 [+]
MOBRUK 405,0000 17:00 2.819 405.50 -0.12 % 225 405.0000 405.5000 37 3 1 133 [+]
MODIVO 96,4200 17:04 469.352 94.50 3.34 % 1651 96.4200 96.4400 61 469 44 781 [+]
MOL 61,7500 16:29 4.297 64.00 -0.64 % 1001 61.4500 61.7500 189 4 268 [+]
MOLECURE 7,8000 17:03 36.515 7.74 0.65 % 100 7.6900 7.8000 228 37 279 [+]
MONNARI 4,9900 17:00 2.898 4.95 0.00 % 228 4.9900 4.9900 2983 3 14 [+]
MOSTALPLC 13,0000 14:34 0.908 13.45 -0.38 % 31 12.9500 13.1500 129 1 12 [+]
MOSTALWAR 3,5000 16:33 2.382 3.43 2.34 % 8117 3.5000 3.5200 2268 2 8 [+]
MOSTALZAB 6,4000 17:00 37.089 6.35 0.79 % 11728 6.4000 6.3800 1920 37 236 [+]
MOVIEGAMES 5,7000 16:41 4.356 5.64 0.71 % 231 5.6600 5.7000 101 4 25 [+]
MULTIQURE 1,6720 17:02 446.435 1.64 -1.07 % 23406 1.6600 1.6720 2050 446 743 [+]
MURAPOL 37,5000 17:00 29.776 37.40 0.27 % 37 37.2500 37.6000 100 30 1 115 [+]
MUZA 8,6000 10:26 0.03 - 0 % 118 8.2500 8.4000 6 - 0 [+]
MWTRADE 2,6600 17:00 5.479 2.92 -8.28 % 100 2.6600 2.7600 21 5 15 [+]
NANOGROUP 2,4850 17:00 87.614 2.45 0.20 % 926 2.4850 2.4850 1340 88 218 [+]
NEUCA 685,0000 17:01 55.378 675.00 2.24 % 3888 685.0000 688.0000 8 55 37 709 [+]
NEWAG 109,6000 17:03 33.73 110.80 -1.08 % 52 109.4000 109.6000 21 34 3 757 [+]
NEXITY 1,6300 16:49 44.225 1.57 6.54 % 931 1.5700 1.5900 6 44 70 [+]
NOCTILUCA 93,5000 17:00 1.414 94.60 -0.74 % 81 93.5000 93.2000 8 1 134 [+]
NOVAVISGR 0,6300 17:00 28.442 0.65 -3.08 % 579 0.6340 0.6300 5950 28 18 [+]
NOVITA 103,0000 15:56 0.126 105.00 -1.90 % 19 102.5000 104.0000 10 0 13 [+]
NTCAPITAL 0,5960 17:00 19.244 0.60 -2.30 % 500 0.5920 0.6100 3637 19 12 [+]
NTTSYSTEM 16,4500 16:49 6.808 16.35 0.61 % 416 16.2000 16.4500 397 7 111 [+]
ODLEWNIE 20,3000 17:01 6.906 20.50 0.00 % 26 20.2000 20.3000 591 7 139 [+]
ONDE 8,4300 16:49 4.826 8.64 -1.40 % 155 8.4300 8.5200 180 5 41 [+]
ONEMORE 2,5800 17:00 486.851 2.60 -1.15 % 4419 2.5800 2.6000 15520 487 1 251 [+]
ONESANO 0,8620 16:48 79.577 0.76 9.39 % 41 0.8220 0.8620 4872 80 68 [+]
OPONEOPL 108,4000 17:00 5.707 107.00 1.31 % 1042 108.0000 108.4000 10 6 619 [+]
OPTEAM 5,6500 15:37 3.031 5.85 -3.42 % 205 5.6500 5.8000 113 3 17 [+]
ORANGEPL 13,5450 17:04 1981.128 13.72 -1.31 % 370 13.5000 13.5450 4206 1 981 26 898 [+]
ORCOGROUP 3,2200 09:58 0.1 3.22 -10.06 % 350 3.2600 3.5800 100 0 0 [+]
OTLOG 15,3800 16:49 4.518 15.38 0.00 % 100 14.9200 15.3800 534 5 69 [+]
OTMUCHOW 4,7700 09:00 0.001 4.77 -0.42 % 215 4.6400 4.7700 10 0 0 [+]
PANOVA 18,9000 16:23 4.545 19.15 -1.31 % 111 18.8500 18.9000 272 5 86 [+]
PASSUS 174,6000 17:01 11.479 178.20 -1.69 % 8 172.8000 174.6000 55 11 2 031 [+]
PATENTUS 1,8850 15:21 2.376 1.86 1.34 % 26 1.8650 1.8900 900 2 4 [+]
PCCEXOL 1,9950 13:57 9.287 1.99 0.00 % 206 1.9800 1.9850 1491 9 18 [+]
PCCROKITA 67,1000 17:00 3.598 67.20 -0.15 % 132 66.8000 67.0000 1 4 241 [+]
PCFGROUP 3,3650 17:00 126.207 3.55 -4.40 % 181 3.3650 3.3750 1365 126 427 [+]
PEKABEX 8,0900 17:00 11.182 8.06 0.37 % 9 8.0700 8.1100 232 11 91 [+]
PEKAO 283,1000 17:04 542.995 280.00 1.40 % 11601 283.1000 283.2000 1925 543 153 040 [+]
PEPCO 44,1200 17:01 1682.888 42.49 4.30 % 1425 44.1100 44.1200 4374 1 683 74 374 [+]
PEPEES 0,7600 17:00 3.201 0.81 -6.17 % 5029 0.7600 0.7800 1432 3 2 [+]
PGE 13,7050 17:03 4350.243 14.41 -4.89 % 150 13.7050 13.7300 16 4 350 60 230 [+]
PGFGROUP 1,0920 17:00 104.091 1.10 -2.33 % 5000 1.0920 1.0920 300 104 114 [+]
PHARMENA 3,1100 12:55 1.533 - 0 % 548 3.0500 3.1000 195 - 0 [+]
PHN 9,2400 16:33 4.21 9.24 0.87 % 10 9.1600 9.2400 5989 4 39 [+]
PHOTON 1,2250 15:45 2.395 1.19 -0.41 % 19705 1.1950 1.2200 758 2 3 [+]
PKNORLEN 149,5400 17:03 1364.176 152.96 -1.93 % 9234 149.5400 149.7000 2 1 364 203 167 [+]
PKOBP 123,2000 17:03 3021.348 123.40 0.08 % 1225 123.1400 123.2000 50012 3 021 372 813 [+]
PKPCARGO 10,5000 17:00 103.123 10.52 -0.19 % 100 10.4900 10.5000 1668 103 1 089 [+]
PLAYWAY 231,0000 17:00 1.985 230.00 1.32 % 20 231.0000 233.0000 76 2 461 [+]
PLAZACNTR 1,1480 17:00 4.932 1.14 0.00 % 139 1.1580 1.1160 103 5 6 [+]
POINTGROUP 2,0400 09:00 0.007 2.04 2.51 % 4500 1.9700 2.0400 3147 0 0 [+]
POLENERGIA 53,7000 17:00 9.685 53.20 0.94 % 155 52.9000 53.4000 81 10 514 [+]
POLICE 7,3400 15:07 2.214 7.30 1.94 % 677 7.2000 7.3400 60 2 16 [+]
POLIMEXMS 6,9100 17:00 324.843 6.98 -0.86 % 1297 6.9100 6.9150 150 325 2 249 [+]
POLTREG 20,3000 16:47 1.566 20.00 -0.98 % 250 20.0000 20.3000 140 2 32 [+]
POLWAX 0,9780 17:00 8.932 0.99 2.95 % 1470 0.9580 0.9780 54 9 9 [+]
PRAGMAINK 3,7600 11:05 0.01 3.76 0.00 % 200 3.5200 3.7000 1220 0 0 [+]
PROCHEM 21,3000 15:37 0.162 21.10 0.00 % 41 20.8000 21.2000 20 0 3 [+]
PROJPRZEM 21,9000 17:00 5.108 22.50 1.39 % 264 21.4000 21.9000 466 5 110 [+]
PROTEKTOR 0,8890 16:42 224.471 0.92 -3.16 % 2364 0.8800 0.8890 745 224 199 [+]
PTWP 137,5000 16:04 0.312 137.00 0.73 % 40 136.0000 140.5000 65 0 43 [+]
PULAWY 45,0000 16:14 0.289 45.00 0.00 % 30 44.8000 45.1000 103 0 13 [+]
PZU 73,6600 17:03 1359.656 74.10 -0.59 % 3657 73.6400 73.6600 24 1 360 100 284 [+]
QNATECHNO 34,0000 16:48 3.581 35.10 -5.56 % 8 34.0000 34.7000 152 4 122 [+]
QUERCUS 13,0000 17:02 8.052 13.20 1.40 % 217 13.0000 13.1000 5553 8 105 [+]
RAFAMET 41,8000 15:07 0.051 42.80 -2.34 % 24 41.9000 42.8000 50 0 2 [+]
RAINBOW 141,7000 17:00 17.724 142.40 0.43 % 500 141.0000 141.7000 29 18 2 510 [+]
RANKPROGR 4,6350 17:00 2.706 4.65 -0.32 % 1370 4.5950 4.6350 118 3 12 [+]
RAWLPLUG 15,8000 17:00 0.809 16.50 -3.95 % 148 15.7500 15.8000 42 1 13 [+]
RELPOL 5,7400 16:49 7.923 5.52 3.61 % 1078 5.7000 5.7400 199 8 45 [+]
REMAK 9,9600 17:00 0.595 10.00 -0.20 % 241 9.8200 9.9600 99 1 6 [+]
RENDER 71,0000 11:46 0.163 72.00 2.60 % 15 69.8000 71.0000 164 0 12 [+]
ROPCZYCE 23,7000 16:43 0.615 23.80 -0.42 % 542 23.6000 23.7000 332 1 15 [+]
RYVU 16,0000 17:00 15.979 16.00 0.63 % 887 16.0000 16.0800 249 16 256 [+]
SANOK 20,0000 17:00 7.185 19.90 0.50 % 140 20.0000 20.2000 64 7 144 [+]
SANTANDER 54,9900 16:32 0.463 55.50 -1.27 % 10000 55.6500 56.1600 10000 0 26 [+]
SANWIL 1,8050 17:00 8.316 1.88 -4.75 % 2099 1.8050 1.8200 6794 8 15 [+]
SCANWAY 321,0000 17:03 15.776 313.00 1.58 % 124 321.0000 324.0000 42 16 5 058 [+]
SCPFL 127,4000 16:49 0.637 127.00 0.31 % 20 126.4000 127.4000 40 1 81 [+]
SECOGROUP 34,0000 17:00 0.838 - 0 % 100 33.8000 34.0000 1450 - 0 [+]
SEKO 10,6500 17:02 8.043 10.75 -0.93 % 369 10.5500 10.6500 1010 8 85 [+]
SELENAFM 56,4000 14:57 0.526 57.40 -2.08 % 100 56.4000 57.0000 148 1 30 [+]
SELVITA 22,6000 17:02 28.731 23.20 -1.74 % 500 22.4500 22.7000 10 29 654 [+]
SFINKS 0,4290 14:10 47.617 0.41 3.13 % 130 0.4170 0.4250 5000 48 20 [+]
SILVANO 4,2100 17:01 0.041 4.21 -9.07 % 108 4.4600 4.6400 111 0 0 [+]
SIMFABRIC 1,4400 16:45 3.005 1.44 -0.55 % 79 1.4380 1.4400 6592 3 4 [+]
SKARBIEC 37,4000 16:49 1.456 37.40 0.27 % 20 37.1000 37.4000 484 1 54 [+]
SKYLINE 1,4800 09:00 0.472 1.48 -0.67 % 2924 1.4000 1.4500 5173 0 1 [+]
SNIEZKA 83,8000 17:00 0.256 85.00 0.00 % 47 83.8000 84.2000 89 0 21 [+]
SONEL 12,6000 16:27 3.875 12.85 -2.70 % 297 12.4500 12.5000 515 4 49 [+]
SPYROSOFT 334,0000 17:00 3.815 339.00 0.00 % 61 330.0000 334.0000 33 4 1 278 [+]
STALEXP 1,7620 16:41 53.642 1.78 -1.01 % 1450 1.7620 1.7680 1975 54 95 [+]
STALPROD 233,0000 17:02 0.451 233.00 0.00 % 1 233.0000 234.0000 58 0 104 [+]
STALPROFI 9,4600 15:47 2.147 9.52 -0.63 % 379 9.4600 9.5600 502 2 20 [+]
STAPORKOW 4,9200 16:23 6.4 4.92 0.00 % 17448 4.9200 4.9400 3357 6 31 [+]
SUNEX 2,8700 17:00 14.925 2.94 -2.71 % 207 2.8250 2.8700 1475 15 43 [+]
SYGNITY 84,5000 17:00 3.95 84.50 0.00 % 25 84.5000 85.1000 114 4 336 [+]
SYNEKTIK 353,2000 17:00 25.693 354.60 0.51 % 30 353.2000 354.2000 2 26 9 105 [+]
SYNTHAVERSE 2,8950 17:00 35.477 2.90 0.87 % 500 2.8600 2.8950 500 35 102 [+]
TALEX 17,8000 09:02 0.01 17.80 0.00 % 158 17.4000 17.8000 307 0 0 [+]
TARCZYNSKI 119,5000 16:45 0.06 119.50 -0.42 % 25 119.0000 119.5000 35 0 7 [+]
TATRY MOUNTAIN 75,0000 15:18 0.001 - 0 % 1 74.0000 80.0000 10 - 0 [+]
TAURONPE 8,9900 17:00 4078.098 9.23 -2.54 % 3000 8.9900 8.9920 537 4 078 36 849 [+]
TENDERHUT 5,7400 12:49 0.1 5.62 2.14 % 2 5.5000 5.7200 2 0 1 [+]
TERMOREX 0,5250 16:11 0.025 0.55 -3.67 % 100 0.5050 0.5350 3552 0 0 [+]
TESGAS 1,6400 15:47 0.627 1.64 0.61 % 850 1.6150 1.6400 5013 1 1 [+]
TEXT 40,9200 17:00 71.425 41.54 -1.40 % 26 40.9200 41.0000 140 71 2 937 [+]
TORPOL 69,0000 17:00 13.578 69.10 -0.58 % 34 69.0000 69.1000 20 14 939 [+]
TOYA 10,5000 17:00 26.434 10.32 0.57 % 377 10.5200 10.5800 1175 26 277 [+]
TRAKCJA 3,5000 17:00 38.959 3.46 1.16 % 123 3.4900 3.5000 760 39 136 [+]
TRANSPOL 13,1000 17:00 3.827 13.10 0.00 % 311 12.9000 13.1000 105 4 50 [+]
TSGAMES 99,2000 17:00 10.122 99.85 -1.29 % 64 99.2000 99.4000 137 10 1 016 [+]
ULMA 52,0000 09:02 0.001 52.00 0.00 % 69 50.5000 51.5000 20 0 0 [+]
ULTGAMES 12,9500 16:42 0.874 12.90 0.39 % 15 12.7000 12.9500 169 1 11 [+]
UNIBEP 14,3600 16:42 2.63 14.58 -1.10 % 31 14.4600 14.4800 40 3 38 [+]
UNICREDIT 361,6500 14:53 0.028 364.00 -0.44 % 60 26.0000 365.0000 89 0 10 [+]
UNIMOT 164,4000 17:00 15.54 169.80 -3.29 % 115 164.4000 164.6000 7 16 2 566 [+]
URTESTE 41,8000 17:00 0.221 41.60 -1.88 % 1 41.5000 42.4000 6 0 9 [+]
VERCOM 130,6000 17:00 31.629 125.20 3.82 % 85 130.4000 130.8000 194 32 4 094 [+]
VIGOSYS 512,0000 17:00 3.069 504.00 2.40 % 69 508.0000 512.0000 449 3 1 565 [+]
VINDEXUS 14,4500 15:44 1.676 14.30 0.35 % 1223 14.3000 14.5000 1055 2 24 [+]
VIVID 0,5960 16:40 34.139 0.60 -0.50 % 470 0.5960 0.6100 119 34 20 [+]
VOTUM 43,8000 17:00 11.327 43.80 0.23 % 6 43.8000 44.0000 697 11 494 [+]
VOXEL 145,8000 17:00 9.951 144.00 1.82 % 40 145.0000 146.0000 160 10 1 449 [+]
VRGSA 5,2000 17:01 176.009 5.14 -1.52 % 1050 5.1200 5.1800 342 176 898 [+]
WARIMPEX 2,1800 14:57 4.962 2.15 0.00 % 1000 2.1500 2.1800 806 5 11 [+]
WASKO 6,4800 17:00 68.008 6.52 -0.61 % 10 6.3800 6.4800 4881 68 440 [+]
WAWEL 704,0000 16:48 0.304 708.00 0.28 % 39 702.0000 708.0000 7 0 216 [+]
WIELTON 5,0900 17:00 74.191 5.00 1.60 % 11 5.0900 5.0900 400 74 373 [+]
WIKANA 10,0000 14:48 1.075 10.00 0.00 % 1603 9.9000 10.0000 828 1 11 [+]
WIRTUALNA 58,3000 17:00 3.98 59.00 0.00 % 54 58.0000 58.3000 166 4 232 [+]
WITTCHEN 12,5200 17:00 10.753 12.68 -1.65 % 183 12.5300 12.5000 407 11 135 [+]
WOODPCKR 2,6900 16:37 3.914 2.72 -1.10 % 30 2.6800 2.7200 685 4 10 [+]
XPLUS 2,9500 13:47 2.654 2.90 1.03 % 1222 2.9200 2.9500 117 3 8 [+]
XTB 149,9000 17:00 392.174 149.70 0.89 % 752 149.9000 150.2000 60 392 58 761 [+]
XTPL 77,9000 16:49 1.859 78.00 1.17 % 4 77.0000 77.9000 130 2 143 [+]
YANOSIK 17,4000 15:28 0.18 17.80 0.00 % 1 17.4000 17.8000 183 0 3 [+]
YARRL 5,7000 16:49 1.217 5.86 -2.73 % 710 5.7000 5.8000 541 1 7 [+]
ZABKA 31,5700 17:00 2150.111 31.46 0.25 % 3069 31.5600 31.5700 2088 2 150 67 730 [+]
ZAMET 0,5680 16:38 75.654 0.57 0.00 % 18092 0.5660 0.5700 7070 76 43 [+]
ZEPAK 17,9000 17:00 0.824 17.76 0.45 % 565 17.9000 17.9600 1 1 15 [+]
ZREMB 8,1400 16:40 30.907 8.06 1.24 % 200 8.1000 8.1400 196 31 253 [+]
ZUE 12,7500 16:18 9.034 12.70 0.79 % 400 12.7000 12.7500 23053 9 115 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG158650.8+0.17%17:09
WIG204218.3+0.09%17:09
WIG20 Fut4254.00.00%17:03
WIG20USD1108.7-0.31%17:15
mWIG4010652.0+0.44%17:09
sWIG8031047.3-0.17%17:09
 Notowania Świat
US Large Cap7769.9+0.10%20:50
Nasdaq10030690.2+0.68%20:49
Nikkei65018.9+1.38%09-18
DAX25600.0+0.10%17:31
Ropa WTI90.6-5.38%20:50
Złoto4353.3+0.22%20:50
 Notowania Waluty
EUR/PLN4.35031+0.08%20:50
CHF/PLN4.62974+0.29%20:50
USD/PLN3.80199+0.29%20:50
EUR/USD1.14422-0.21%20:50
GBP/USD1.33357-0.23%20:50
USD/JPY157.502+0.11%20:50
Forum
» Zmiana nazwy spółki [2][SPL]
» 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]
Wzrosty Spadki Staty
CLOUD 110.00 10.89%
ONESANO 0.86 9.39%
NEXITY 1.63 6.54%
COMPERIA 6.95 5.30%
CASPAR 8.15 5.16%
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