Załóż konto | Przypomnij hasło
Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

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.
[+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,5500 11:38 0.404 2.56 -0.39 % 2454 2.4800 2.5500 996 0 1 [+]
11B 134,7000 12:09 5.279 136.90 -1.61 % 94 135.8000 136.5000 10 5 715 [+]
3RGAMES 0,7360 10:03 1.195 0.75 0.00 % 856 0.7360 0.7460 50 1 1 [+]
4MASS 4,7950 11:32 18.01 4.70 0.00 % 40 4.6200 4.7900 656 18 85 [+]
ABPL 137,2000 12:08 1.798 139.00 -1.15 % 15 136.0000 136.6000 120 2 247 [+]
ACAUTOGAZ 21,0000 12:08 0.813 20.80 0.96 % 1006 20.6000 20.7000 28 1 17 [+]
ACTION 37,6000 12:12 13.925 36.30 3.44 % 30 37.8500 37.9000 256 14 525 [+]
ADIUVO 0,5440 12:05 0.02 0.55 3.03 % 3000 0.5140 0.5440 2300 0 0 [+]
AGORA 9,3400 11:36 1.56 9.30 0.43 % 350 9.2400 9.3800 1113 2 14 [+]
AGROTON 4,9850 16:48 0.253 - 0 % 13 4.8650 4.9850 113 - 0 [+]
AIGAMES 0,7340 09:23 0.006 0.73 -3.93 % 1009 0.7340 0.7640 7496 0 0 [+]
AILLERON 15,7600 12:11 13.649 15.70 -2.11 % 20 15.7200 15.7400 171 14 215 [+]
AIRWAY 0,2525 12:11 18.481 0.25 -2.13 % 8224 0.2525 0.2530 445 18 5 [+]
ALIOR 131,7500 12:11 96.732 133.55 -1.57 % 327 131.9500 132.0000 73 97 12 789 [+]
ALLEGRO 36,5650 12:12 2024.53 37.99 -2.69 % 773 36.5450 36.5550 473 2 025 74 645 [+]
ALTA 1,7000 10:54 12.36 1.68 -2.02 % 310 1.6800 1.7500 907 12 21 [+]
ALTUSTFI 3,3900 12:11 0.098 3.51 -3.42 % 622 3.3900 3.4900 400 0 0 [+]
AMBRA 17,5200 12:12 0.751 17.70 -1.35 % 2 17.7400 17.7600 5 1 13 [+]
AMICA 51,1000 12:10 1.163 51.30 -0.39 % 100 51.1000 51.4000 82 1 60 [+]
AMREST 11,5000 11:51 15.123 11.42 0.00 % 1 11.4400 11.5000 540 15 173 [+]
ANSWEAR 17,8000 12:13 12.31 17.30 3.01 % 1251 17.2800 17.3600 300 12 219 [+]
APATOR 26,2500 11:54 3.791 26.30 0.38 % 38 25.9000 26.2000 30 4 99 [+]
APLISENS 18,4000 10:03 0.139 18.40 -1.08 % 234 18.5000 18.6000 566 0 3 [+]
APSENERGY 4,8200 11:57 6.992 4.96 -1.83 % 56 4.7700 4.7900 28 7 34 [+]
ARCHICOM 51,0000 11:49 0.196 50.20 1.59 % 80 50.0000 51.4000 5 0 10 [+]
ARCTIC 5,8200 11:29 2.85 5.84 0.34 % 43 5.7800 5.8200 12004 3 17 [+]
ARLEN 23,1500 12:09 7.638 23.65 -2.11 % 143 23.5500 23.6500 475 8 177 [+]
ARTIFEX 23,7000 12:08 16.279 22.90 7.48 % 214 23.3000 23.6500 660 16 381 [+]
ASBIS 93,5000 12:11 81.413 94.00 -1.79 % 231 93.5000 93.6000 39 81 7 611 [+]
ASMGROUP 0,1580 12:06 10.658 0.16 -3.07 % 862 0.1565 0.1620 5000 11 2 [+]
ASSECOBS 84,6000 12:10 1.223 85.00 0.00 % 100 84.6000 85.0000 91 1 103 [+]
ASSECOPOL 165,4500 12:12 45.53 169.80 -2.56 % 1 165.6500 165.7500 244 46 7 610 [+]
ASSECOSEE 60,4000 12:07 1.069 60.00 0.83 % 105 59.9000 60.2000 12 1 64 [+]
ASTARTA 47,1500 11:50 5.351 46.80 0.75 % 682 46.5000 46.9000 388 5 251 [+]
ATAL 61,8000 12:02 2.836 62.60 -0.96 % 134 61.8000 62.4000 660 3 176 [+]
ATENDE 3,8400 11:30 7.834 3.89 -1.54 % 1096 3.8400 3.8900 1464 8 30 [+]
ATLANTAPL 20,0000 10:15 0.299 20.00 0.00 % 10 19.9500 20.0000 380 0 6 [+]
ATMGRUPA 3,6700 12:11 10.76 3.67 -0.27 % 2350 3.6700 3.6800 188 11 40 [+]
ATREM 53,6000 12:10 3.202 53.30 2.10 % 107 53.6000 53.8000 130 3 170 [+]
AUTOPARTN 25,2000 11:54 31.25 25.45 -0.98 % 9 25.3500 25.4500 270 31 784 [+]
BBIDEVNFI 5,4000 11:35 0.029 5.40 -2.88 % 580 5.4000 5.5600 8329 0 0 [+]
BENEFIT 4 756,0000 12:05 1.09 4,800.00 -1.08 % 27 4752.0000 4768.0000 3 1 5 190 [+]
BEST 33,5000 11:29 0.286 33.50 -0.59 % 373 33.5000 33.5000 15 0 10 [+]
BETACOM 5,5400 10:30 0.009 5.60 2.97 % 463 5.3600 5.3800 23 0 0 [+]
BIGCHEESE 4,5950 10:07 1.525 4.52 0.00 % 500 4.5550 4.5950 95 2 7 [+]
BIOCELTIX 86,9000 12:03 1.082 87.40 -0.57 % 1 87.7000 87.8000 60 1 94 [+]
BIOMAXIMA 9,5500 10:33 0.594 9.57 -0.31 % 28 9.4400 9.5600 320 1 6 [+]
BIOTON 3,9800 12:00 32.787 3.90 2.05 % 1467 3.9800 3.9850 4 33 131 [+]
BLOOBER 24,0000 12:11 1.184 24.20 -0.83 % 1082 23.8000 23.9500 75 1 28 [+]
BNPPL 148,0000 12:05 2.811 148.20 0.54 % 17 147.2000 148.6000 68 3 415 [+]
BOGDANKA 20,4000 12:11 13.205 20.70 -1.92 % 151 20.3500 20.4000 681 13 270 [+]
BOOMBIT 5,8200 11:55 0.425 5.86 -0.68 % 97 5.8200 5.8600 369 0 2 [+]
BORYSZEW 4,9300 12:12 7.716 4.93 0.00 % 573 4.9000 4.9300 522 8 38 [+]
BOS 9,8000 12:00 14.32 9.91 -1.11 % 137 9.8700 9.9000 347 14 141 [+]
BOWIM 7,5800 11:14 12.638 7.80 -2.82 % 30 7.4800 7.5000 816 13 94 [+]
BUDIMEX 708,8000 12:11 7.418 722.20 -1.94 % 52 708.6000 709.4000 36 7 5 266 [+]
BUMECH 16,3500 12:11 20.664 16.89 -2.15 % 50 16.2600 16.4200 155 21 336 [+]
CAPITAL 2,9600 11:59 52.576 3.04 -6.33 % 2448 2.9600 3.0600 1164 53 160 [+]
CAPITEA 0,4400 09:51 2.3 0.44 0.00 % 9196 0.4330 0.4400 8645 2 1 [+]
CAPTORTX 77,4000 12:12 0.423 77.40 -0.77 % 135 77.4000 78.0000 127 0 33 [+]
CASPAR 6,0000 10:11 0.004 6.30 0.00 % 10 5.5000 6.3000 2 0 0 [+]
CAVATINA 12,3000 15:28 0.352 - 0 % 125 11.9500 12.2000 20 - 0 [+]
CDPROJEKT 218,0000 12:12 140.751 223.40 -2.42 % 304 217.9000 218.0000 183 141 30 888 [+]
CDRL 9,8500 10:53 0.335 9.85 0.51 % 176 9.8500 9.9500 215 0 3 [+]
CELTIC 1,2000 12:10 0.526 1.18 0.00 % 230 1.1850 1.2000 6800 1 1 [+]
CEZ 211,4000 11:29 0.073 212.20 -2.40 % 8 213.8000 217.0000 20 0 15 [+]
CIGAMES 2,2300 12:11 83.483 2.25 -0.67 % 222 2.2250 2.2300 2973 83 186 [+]
CLNPHARMA 19,8000 11:47 0.812 19.90 -0.50 % 165 19.6400 19.8800 441 1 16 [+]
CLOUD 107,0000 12:10 1.632 106.00 1.90 % 11 105.5000 107.0000 65 2 174 [+]
COALENERG 2,0140 11:48 6.258 2.06 -0.79 % 412 2.0300 2.0580 155 6 13 [+]
COGNOR 5,8600 12:08 87.525 5.85 -0.68 % 417 5.8600 5.8700 635 88 509 [+]
COLUMBUS 2,8000 12:11 1.125 2.84 0.72 % 1000 2.8000 2.8300 959 1 3 [+]
COMP 91,0000 12:01 1.017 91.90 -0.98 % 20 92.0000 91.9000 80 1 92 [+]
COMPERIA 6,0000 15:44 3.877 - 0 % 1287 6.0000 6.2500 400 - 0 [+]
COMPREMUM 1,1550 11:42 17.893 1.17 -2.94 % 1700 1.1550 1.1700 990 18 21 [+]
CORMAY 0,5160 11:46 26.839 0.52 -1.90 % 15327 0.5060 0.5180 4424 27 14 [+]
CREEPYJAR 504,0000 11:34 0.543 518.00 -2.70 % 59 504.0000 508.0000 2 1 275 [+]
CREOTECH 724,0000 12:12 12.745 722.00 -0.41 % 45 722.0000 728.0000 1 13 9 052 [+]
CYBERFLKS 187,1000 12:13 5.911 189.10 -1.37 % 31 188.4000 188.9000 52 6 1 113 [+]
CYFRPLSAT 14,6600 12:12 153.056 14.76 -1.84 % 448 14.6300 14.6400 698 153 2 245 [+]
DADELO 70,7000 12:00 0.634 70.80 -0.14 % 5 70.4000 70.8000 57 1 45 [+]
DATAWALK 113,0000 12:11 4.736 112.00 0.89 % 45 112.0000 113.6000 66 5 532 [+]
DBENERGY 9,1000 11:45 0.102 8.98 2.25 % 13 8.7000 8.9800 2 0 1 [+]
DEBICA 94,1000 12:08 2.268 94.00 0.32 % 40 94.0000 94.3000 67 2 213 [+]
DECORA 75,9000 12:05 0.218 76.00 -0.13 % 1087 76.0000 75.3000 64 0 17 [+]
DEKPOL 67,4000 11:58 0.389 68.80 0.00 % 55 67.6000 68.0000 117 0 26 [+]
DELKO 5,8900 12:06 1.193 5.89 0.17 % 14 5.8800 5.8900 1738 1 7 [+]
DEVELIA 10,4600 12:09 25.175 10.34 1.16 % 2174 10.3800 10.4200 2102 25 261 [+]
DGA 26,0000 12:19 0.401 - 0 % 124 25.8000 26.4000 382 - 0 [+]
DIAG 172,0000 12:12 44.393 172.40 -0.23 % 4 170.3000 170.5000 197 44 7 662 [+]
DIGITANET 269,6000 12:08 5.167 275.00 -1.53 % 48 269.8000 271.4000 17 5 1 392 [+]
DINOPL 28,7300 12:12 475.661 29.38 -1.95 % 654 28.8100 28.8200 2427 476 13 748 [+]
DMGROUP 2,3100 09:06 0.012 2.31 0.00 % 5 2.2600 2.3100 3931 0 0 [+]
DOMDEV 242,5000 12:01 0.726 243.00 -1.42 % 9 243.5000 246.5000 16 1 176 [+]
DRAGOENT 22,0000 12:00 0.768 23.10 -4.76 % 1 21.8000 22.2000 3 1 17 [+]
ECHO 4,9500 11:51 9.819 5.00 -1.59 % 2716 4.9500 4.9700 1191 10 49 [+]
EDINVEST 8,4200 12:04 0.619 8.28 0.24 % 1788 8.2000 8.3800 4 1 5 [+]
ELEKTROTI 53,7500 12:05 4.3 54.00 -0.83 % 12 55.8000 54.2000 2179 4 232 [+]
ELKOP 1,9000 12:05 7.655 1.88 5.26 % 27345 1.9000 1.9150 1 8 15 [+]
ENEA 19,0100 12:11 101.52 19.50 -2.01 % 378 19.0700 19.1200 1084 102 1 939 [+]
ENELMED 19,2000 09:06 0.093 19.20 0.00 % 5 19.0000 19.2000 355 0 2 [+]
ENERGA 18,7000 11:38 15.767 18.66 0.21 % 953 18.6600 18.7000 568 16 294 [+]
ENERGOINS 1,7900 11:33 7.214 1.82 -1.38 % 228 1.8000 1.8200 293 7 13 [+]
ENTER 51,1000 12:10 11.479 50.50 2.61 % 13 50.6000 51.0000 157 11 588 [+]
EQUNICO 1,1700 11:19 3.495 1.17 -2.50 % 705 1.1700 1.2000 10000 3 4 [+]
ERBUD 25,3000 11:15 0.13 25.40 2.02 % 916 24.8000 24.9500 1 0 3 [+]
ERG 42,0000 12:17 0.053 - 0 % 2 41.0000 42.0000 300 - 0 [+]
ESOTIQ 30,2000 12:11 0.154 30.20 -1.63 % 116 30.2000 30.8000 90 0 5 [+]
EUROCASH 5,1850 12:02 17.739 5.27 0.00 % 1080 5.1800 5.2000 1149 18 92 [+]
EUROHOLD 4,8800 11:38 0.01 4.88 5.63 % 6 4.5600 4.8800 240 0 0 [+]
EUROTEL 29,5000 12:10 0.634 29.55 -2.64 % 56 29.5500 30.2500 38 1 19 [+]
FABRITY 26,0000 11:52 1.09 25.80 0.78 % 2730 25.5000 26.0000 130 1 28 [+]
FASING 14,5000 16:44 0.215 - 0 % 362 14.0000 14.5000 140 - 0 [+]
FEERUM 17,3500 09:05 0.002 17.35 2.06 % 202 16.8000 17.3000 600 0 0 [+]
FERRO 32,0000 12:10 2.563 32.20 0.00 % 100 31.9000 32.0000 50 3 82 [+]
FON 1,7950 10:07 0.01 1.80 4.36 % 57 1.7300 1.7900 398 0 0 [+]
FORTE 18,8000 11:40 0.599 18.95 -0.27 % 53 18.9000 19.0000 1229 1 11 [+]
GAMEOPS 13,3000 11:15 0.145 13.35 -1.85 % 403 13.3000 13.5500 162 0 2 [+]
GAMFACTOR 4,9000 11:22 0.117 4.84 1.34 % 200 4.8400 4.9000 900 0 1 [+]
GENOMTEC 4,7000 12:11 10.248 4.61 0.21 % 15 4.8300 4.8400 980 10 49 [+]
GETIN 0,3950 11:58 80.83 0.40 -0.50 % 395 0.3970 0.3980 24537 81 32 [+]
GPW 87,4000 12:11 24.773 87.00 0.63 % 259 87.4000 87.7000 130 25 2 153 [+]
GREENX 2,3840 11:45 120.084 2.37 0.68 % 19 2.3700 2.3780 1819 120 284 [+]
GRODNO 16,3500 12:08 4.772 16.85 -3.25 % 689 16.5000 16.6500 10 5 79 [+]
GRUPAAZOTY 19,4800 12:11 84.147 19.76 -1.12 % 125 19.4900 19.5100 285 84 1 647 [+]
GRUPRACUJ 43,9500 12:12 7.633 43.55 -0.11 % 451 43.9500 44.1500 119 8 335 [+]
GTC 2,5200 11:46 1.92 2.53 -0.40 % 10 2.4400 2.5300 1000 2 5 [+]
HANDLOWY 123,2000 12:07 16.764 122.00 0.82 % 576 122.2000 122.8000 617 17 2 054 [+]
HARPER 4,9200 11:35 1.806 5.04 0.20 % 63 4.9200 5.0200 60 2 9 [+]
HELIO 50,0000 10:59 0.05 51.40 -2.72 % 2 51.0000 51.2000 499 0 3 [+]
HERCULES 1,5550 11:43 54.686 1.59 -2.20 % 10100 1.5100 1.5550 4735 55 84 [+]
HUUUGE 21,6000 11:49 5.145 21.55 0.23 % 55 21.0500 21.5500 63 5 109 [+]
HYDROTOR 14,3000 11:37 0.009 14.30 -2.05 % 21 14.1500 14.6000 46 0 0 [+]
IBSM 63,0000 11:48 0.269 67.60 -8.43 % 1 61.2000 63.0000 99 0 17 [+]
IDMSAPL 0,4900 12:04 1 0.49 3.81 % 1000 0.4900 0.5150 3611 1 0 [+]
IFIRMA 25,2000 12:11 1.01 24.70 2.02 % 43 24.6500 25.0000 25 1 25 [+]
IFSA 0,1230 11:36 38.183 0.12 -0.81 % 25000 0.1190 0.1240 20966 38 5 [+]
IMCOMPANY 35,5000 11:21 1.037 35.30 -0.84 % 99 34.5500 35.6000 424 1 36 [+]
IMMOBILE 4,6600 11:10 0.873 4.67 -0.21 % 51 4.5600 4.6600 50 1 4 [+]
IMPERA 1,6600 09:00 0.001 1.66 -2.35 % 102 1.6600 1.7000 4614 0 0 [+]
IMS 2,1600 12:00 0.838 2.17 -0.92 % 443 2.1750 2.1800 3314 1 2 [+]
INC SA 1,4900 12:10 8.844 1.56 -0.67 % 645 1.4950 1.5500 1000 9 13 [+]
INGBSK 445,8000 12:11 2.498 452.00 0.00 % 133 445.6000 446.0000 834 2 1 114 [+]
INPRO 7,6500 09:08 0.002 7.65 1.32 % 82 7.5000 7.5500 1712 0 0 [+]
INSTALKRK 38,3000 12:11 0.057 37.70 0.26 % 20 38.0000 38.3000 67 0 2 [+]
INTERBUD 1,5100 11:24 2.812 1.58 -4.73 % 336 1.4300 1.4400 3 3 4 [+]
INTERCARS 814,0000 12:07 0.873 809.00 0.49 % 19 807.0000 814.0000 50 1 708 [+]
INTERSPPL 0,3600 11:43 77.397 0.38 -4.89 % 16603 0.3600 0.3750 10000 77 28 [+]
INTROL 7,7400 11:58 0.876 7.66 1.04 % 242 7.6600 7.7400 197 1 7 [+]
IPOPEMA 7,4200 11:32 1.937 7.42 0.00 % 210 7.3800 7.4200 97 2 14 [+]
IZOLACJA 3,7000 11:45 0.236 3.76 -0.80 % 600 3.7000 3.7600 438 0 1 [+]
IZOSTAL 3,0700 12:10 0.163 3.07 0.00 % 2425 3.0600 3.0700 140 0 1 [+]
JRHOLDING 4,7300 11:22 7.586 4.61 0.00 % 200 4.6000 4.7300 700 8 35 [+]
JSW 24,5800 12:12 86.539 25.15 -2.11 % 242 24.5800 24.6100 689 87 2 139 [+]
JWWINVEST 2,9500 09:18 0.008 2.94 0.34 % 232 2.9400 3.0000 7 0 0 [+]
KCI 0,8780 09:00 0.002 0.88 -1.79 % 1368 0.8780 0.8940 4700 0 0 [+]
KERNEL 19,4200 11:58 0.676 19.44 -0.10 % 31 19.3600 19.4200 4640 1 13 [+]
KETY 1 196,0000 12:12 5.419 1,194.00 0.76 % 21 1189.0000 1191.0000 75 5 6 458 [+]
KGHM 322,9000 12:12 252.096 325.45 -2.00 % 202 323.6000 323.7000 65 252 81 275 [+]
KGL 10,4000 09:20 0.006 10.50 -0.95 % 10 10.4000 10.5000 899 0 0 [+]
KINOPOL 18,5500 12:07 3.968 18.40 1.92 % 30 18.1000 18.2000 367 4 73 [+]
KOGENERA 73,2000 12:04 2.708 73.30 -1.08 % 78 73.2000 73.9000 61 3 200 [+]
KOMPAP 21,0000 11:30 0.665 21.00 -4.55 % 380 21.0000 22.0000 370 1 14 [+]
KOMPUTRON 5,8000 11:37 1.232 5.80 0.00 % 90 5.7200 5.8000 411 1 7 [+]
KPPD 19,6000 10:41 0.041 - 0 % 25 19.6000 20.2000 51 - 0 [+]
KRAKCHEM 0,2960 10:11 2.027 0.29 0.34 % 320 0.2930 0.2960 12915 2 1 [+]
KRKA 1 118,0000 11:21 0.037 1,158.00 -1.06 % 1 1116.0000 1118.0000 250 0 42 [+]
KRUK 400,3000 12:11 9.065 403.30 -0.74 % 23 400.8000 401.1000 18 9 3 634 [+]
KRVITAMIN 13,0500 11:00 0.152 13.05 -3.33 % 41 13.0500 13.1000 7 0 2 [+]
KSGAGRO 3,5050 14:36 3.488 - 0 % 5 3.4400 3.5150 155 - 0 [+]
LARQ 2,4900 11:52 9.359 2.50 -0.40 % 6 2.4800 2.4900 495 9 23 [+]
LENA 2,1800 11:00 0.327 2.18 -0.46 % 1418 2.1600 2.1800 100 0 1 [+]
LENTEX 7,1600 17:00 1.426 - 0 % 16 7.0000 7.1600 898 - 0 [+]
LESS 0,2300 10:06 3.512 0.24 -4.17 % 2800 0.2310 0.2390 634 4 1 [+]
LIBET 1,3300 09:24 7.999 1.30 -0.75 % 2 1.3350 1.3650 1 8 11 [+]
LOKUM 22,9000 10:12 0.2 22.90 0.00 % 105 22.9000 24.0000 314 0 5 [+]
LPP 18 350,0000 12:12 1.323 18,540.00 -0.54 % 5 18360.0000 18380.0000 5 1 24 218 [+]
LSISOFT 50,6000 11:21 1.218 52.20 -4.53 % 99 49.2000 50.6000 62 1 62 [+]
LUBAWA 12,4500 12:11 223.27 12.75 -1.97 % 330 12.5000 12.5300 26 223 2 792 [+]
MABION 7,6800 11:49 6.344 7.71 -1.54 % 255 7.6000 7.6800 287 6 49 [+]
MAKARONPL 24,2000 11:56 3.999 24.25 0.00 % 41 24.1500 24.2000 145 4 97 [+]
MANGATA 66,8000 11:12 0.057 66.20 1.21 % 2 65.6000 66.0000 328 0 4 [+]
MARVIPOL 8,3200 11:21 1.686 8.38 -0.72 % 50 8.2800 8.3800 762 2 14 [+]
MAXCOM 5,6000 09:00 0.001 5.60 0.00 % 1050 5.6000 5.6200 5 0 0 [+]
MBANK 1 363,5000 12:11 4.401 1,389.50 -1.34 % 27 1366.0000 1368.5000 35 4 6 011 [+]
MCI 28,3000 11:24 0.331 28.20 0.00 % 123 28.2000 28.4000 222 0 9 [+]
MDIENERGIA 1,8250 12:12 58.524 1.86 -1.35 % 1000 1.8450 1.8500 4196 59 108 [+]
MEDICALG 27,3500 12:07 8.234 28.45 -3.70 % 120 27.4000 27.7000 143 8 229 [+]
MEDINICE 70,9000 12:12 16.455 68.80 2.75 % 22 71.3000 71.8000 62 16 1 150 [+]
MENNICA 40,6000 12:10 8.816 41.00 -0.98 % 103 40.4000 41.0000 6 9 365 [+]
MERCATOR 49,4000 11:50 2.146 50.00 -1.98 % 123 49.3000 49.5000 19 2 106 [+]
MERCOR 14,4000 11:58 0.132 14.00 -0.35 % 1 14.4000 14.4500 129 0 2 [+]
MEXPOLSKA 3,7100 11:56 4.568 3.69 0.54 % 832 3.7000 3.7200 100 5 17 [+]
MFO 28,0000 12:03 0.73 29.00 -3.45 % 203 28.0000 28.5000 447 1 21 [+]
MILKILAND 1,6500 12:01 11.744 1.62 1.85 % 2811 1.6120 1.6340 1392 12 19 [+]
MILLENNIUM 19,3500 12:09 106.25 19.63 -1.53 % 515 19.4100 19.4250 559 106 2 065 [+]
MIRACULUM 0,5300 11:12 3.35 0.54 -1.12 % 500 0.5300 0.5360 4800 3 2 [+]
MIRBUD 10,1700 12:12 113.314 10.35 -1.26 % 4 10.1500 10.1800 722 113 1 162 [+]
MLPGROUP 107,0000 11:02 1.059 105.50 1.42 % 23 107.0000 108.0000 70 1 114 [+]
MLSYSTEM 14,5000 11:15 0.495 14.60 -0.96 % 237 14.5200 14.6400 51 0 7 [+]
MOBRUK 364,0000 11:55 0.649 365.00 -1.22 % 2 362.5000 364.5000 21 1 237 [+]
MODIVO 92,8800 12:12 241.297 96.50 -3.25 % 3 92.7800 92.8200 135 241 22 660 [+]
MOJ 1,5100 14:49 0.502 - 0 % 498 1.5100 1.6000 4800 - 0 [+]
MOL 44,8200 11:42 0.195 44.50 1.36 % 1000 44.3800 44.9400 291 0 9 [+]
MOLECURE 5,5200 12:11 12.129 5.50 2.60 % 214 5.4500 5.5300 380 12 67 [+]
MONNARI 5,9400 16:46 6.169 - 0 % 775 5.6400 5.7800 10 - 0 [+]
MOSTALPLC 12,3000 11:35 0.149 11.95 -1.60 % 630 12.1500 12.4500 10 0 2 [+]
MOSTALWAR 3,7300 11:39 0.848 3.75 -0.80 % 15 3.7000 3.7300 100 1 3 [+]
MOSTALZAB 6,4500 12:03 37.575 6.41 0.62 % 272 6.4300 6.4400 931 38 241 [+]
MOVIEGAMES 7,4400 11:41 1.841 7.59 -0.80 % 83 7.3100 7.4400 119 2 14 [+]
MURAPOL 38,8000 12:04 2.378 38.90 0.26 % 30 39.0000 38.7000 351 2 92 [+]
MUZA 9,4500 09:06 0.02 - 0 % 495 9.0500 9.4000 700 - 0 [+]
MWTRADE 3,2800 10:27 0.002 3.28 0.00 % 107 3.2000 3.2600 100 0 0 [+]
NANOGROUP 2,4750 12:10 115.482 2.40 6.45 % 3000 2.4100 2.4600 915 115 283 [+]
NEPTIS 15,0000 09:02 0.004 15.00 0.00 % 146 14.7000 15.0000 366 0 0 [+]
NEUCA 715,0000 12:09 0.527 715.00 -0.28 % 25 715.0000 717.0000 11 1 376 [+]
NEWAG 92,0000 12:12 4.447 93.00 -0.97 % 112 92.3000 92.6000 30 4 410 [+]
NEXITY 0,8900 09:37 0.048 0.89 1.14 % 100 0.8700 0.9000 8415 0 0 [+]
NOCTILUCA 98,1000 12:10 1.153 99.00 -0.91 % 30 98.1000 99.3000 78 1 113 [+]
NOVAVISGR 0,6700 11:36 2.226 0.68 -1.62 % 73 0.6710 0.6820 72 2 1 [+]
NOVITA 112,0000 11:13 0.265 113.00 -0.88 % 160 110.0000 112.0000 2 0 30 [+]
NTCAPITAL 0,5740 11:20 0.814 0.57 -5.90 % 3895 0.5740 0.6060 1472 1 0 [+]
NTTSYSTEM 15,8500 12:12 65.66 14.90 8.56 % 359 15.8500 15.9000 1480 66 1 018 [+]
ODLEWNIE 19,3000 12:02 3.914 19.45 -0.52 % 11 19.2500 19.3000 160 4 76 [+]
ONDE 8,1000 11:44 0.58 8.14 0.00 % 500 8.0600 8.1400 458 1 5 [+]
ONEMORE 2,3900 12:10 151.528 2.35 3.91 % 221 2.3300 2.3500 1820 152 361 [+]
ONESANO 0,5900 10:59 6.54 0.58 0.00 % 559 0.5820 0.5900 438 7 4 [+]
OPONEOPL 97,0000 12:06 0.467 98.50 -1.42 % 130 103.2000 97.2000 33 0 45 [+]
OPTEAM 6,5000 12:05 15.362 6.50 -1.52 % 2 6.2000 6.4500 140 15 97 [+]
ORANGEPL 14,5350 12:12 317.694 14.50 0.10 % 864 14.5800 14.5900 2254 318 4 593 [+]
ORCOGROUP 3,8800 10:41 0.41 - 0 % 400 3.5800 3.8800 688 - 0 [+]
OTLOG 16,6000 10:18 0.345 16.50 -0.60 % 10 16.2400 16.5000 50 0 6 [+]
OTMUCHOW 5,0200 09:03 0.002 5.02 0.00 % 10 4.8000 5.0200 714 0 0 [+]
PANOVA 15,8500 12:02 2.01 15.85 -0.31 % 333 15.7000 15.9000 160 2 32 [+]
PASSUS 118,4000 12:05 1.932 115.60 2.42 % 2 115.8000 116.8000 5 2 227 [+]
PATENTUS 2,7000 11:46 0.353 2.71 -0.37 % 294 2.6100 2.7100 9460 0 1 [+]
PCCEXOL 1,9000 11:26 14.564 1.90 0.26 % 144 1.8900 1.9000 56638 15 28 [+]
PCCROKITA 63,9000 12:00 0.783 63.80 0.16 % 7970 63.4000 63.9000 23 1 50 [+]
PCFGROUP 3,2950 11:51 6.042 3.30 0.00 % 168 3.2750 3.2950 739 6 20 [+]
PEKABEX 11,0200 11:46 17.868 11.00 2.04 % 389 11.0200 11.2800 18 18 198 [+]
PEKAO 227,6000 12:11 64.86 230.90 -1.04 % 299 227.8000 227.9000 611 65 14 818 [+]
PEPCO 37,3900 12:13 774.371 37.52 -0.72 % 1070 37.3500 37.3600 654 774 28 961 [+]
PEPEES 0,8040 09:07 0.07 0.80 -0.25 % 71 0.7840 0.8060 1967 0 0 [+]
PGE 9,5540 12:13 978.095 9.80 -2.29 % 2767 9.5680 9.5840 2264 978 9 362 [+]
PGFGROUP 0,5280 09:49 0.077 0.53 0.00 % 6973 0.4940 0.5190 971 0 0 [+]
PHARMENA 3,1900 11:27 0.132 3.18 0.31 % 502 3.1000 3.1900 1939 0 0 [+]
PHN 9,3600 11:37 0.388 9.38 0.21 % 521 9.3400 9.4400 36 0 4 [+]
PHOTON 1,2700 09:26 0.231 1.30 -2.31 % 12 1.2500 1.2950 103 0 0 [+]
PKNORLEN 123,7600 12:12 340.416 126.00 -1.73 % 353 123.9200 123.9600 80 340 42 201 [+]
PKOBP 102,7000 12:12 816.311 103.90 -1.44 % 698 103.0200 103.0400 266 816 84 022 [+]
PKPCARGO 11,1900 12:12 43.965 11.20 1.54 % 1053 11.1100 11.1400 61 44 489 [+]
PLAYWAY 244,0000 12:11 1.628 247.00 -0.81 % 48 245.0000 247.0000 131 2 400 [+]
PLAZACNTR 1,3700 17:00 0.3 - 0 % 143 1.3220 1.3700 7812 - 0 [+]
POINTGROUP 2,0000 09:02 0.005 2.00 2.30 % 3510 1.9550 2.0000 422 0 0 [+]
POLENERGIA 61,1000 12:11 2.584 61.30 -0.16 % 54 61.2000 61.3000 191 3 158 [+]
POLICE 7,4000 11:14 0.179 7.40 0.00 % 1 7.3200 7.4000 363 0 1 [+]
POLIMEXMS 7,3500 12:08 438.16 7.69 -3.48 % 150 7.3400 7.3550 2613 438 3 251 [+]
POLTREG 18,7000 12:12 8.648 19.00 -0.27 % 100 18.3000 18.7500 449 9 163 [+]
POLWAX 1,0350 11:57 2.2 1.03 0.49 % 115 1.0200 1.0300 5726 2 2 [+]
PRAGMAINK 3,3000 10:19 4.008 3.28 0.61 % 200 3.1400 3.2800 1653 4 13 [+]
PROCHEM 23,3000 09:00 0.002 23.30 0.00 % 350 22.9000 23.3000 24 0 0 [+]
PROJPRZEM 18,4500 11:59 0.741 18.45 0.00 % 39 18.4000 18.4500 318 1 14 [+]
PROTEKTOR 1,2100 11:22 84.074 1.22 -0.98 % 171 1.2200 1.2240 503 84 102 [+]
PTWP 133,5000 11:37 0.257 134.50 -0.74 % 241 133.0000 134.0000 58 0 35 [+]
PULAWY 50,4000 12:12 0.037 49.50 -1.18 % 5 49.7000 50.6000 72 0 2 [+]
PURE 2,3500 12:08 35.279 2.44 -3.69 % 20 2.3350 2.3850 2078 35 85 [+]
PZU 64,9000 12:13 365.12 65.96 -1.49 % 3 65.0200 65.0400 1256 365 23 789 [+]
QNATECHNO 40,1000 12:08 0.322 40.70 -1.23 % 5 40.6000 40.7000 260 0 13 [+]
QUERCUS 11,6800 11:21 0.706 11.90 -1.85 % 550 11.6800 11.8000 970 1 8 [+]
RAFAMET 50,5000 09:16 0.002 50.50 1.00 % 29 49.5000 50.5000 23 0 0 [+]
RAINBOW 147,0000 12:12 11.218 149.50 -1.01 % 45 147.0000 147.6000 37 11 1 656 [+]
RANKPROGR 4,4600 11:56 8.771 4.44 -2.51 % 200 4.4500 4.4600 8045 9 39 [+]
RAWLPLUG 14,2000 09:53 0.092 14.20 0.00 % 153 14.2000 14.2000 1427 0 1 [+]
RELPOL 5,5200 12:09 5.767 5.62 -1.43 % 20 5.7000 5.8000 1548 6 33 [+]
REMAK 11,1000 10:15 0.301 10.85 0.91 % 23 10.8500 11.1000 221 0 3 [+]
RENDER 75,2000 11:59 0.004 75.20 -0.53 % 40 75.2000 78.4000 1 0 0 [+]
ROPCZYCE 25,8000 11:55 0.77 26.50 -1.90 % 52 25.8000 25.9000 20 1 20 [+]
RYVU 14,0000 12:08 6.726 14.00 0.00 % 168 13.9400 14.0000 899 7 94 [+]
SANOK 21,0000 11:36 1.006 21.30 -1.41 % 603 21.0000 21.3000 550 1 21 [+]
SANTANDER 50,4100 10:48 0.013 49.95 0.92 % 51 49.9500 51.0000 4 0 1 [+]
SANWIL 1,5300 11:01 2.3 1.49 0.66 % 800 1.4850 1.5200 584 2 3 [+]
SCANWAY 302,0000 12:12 3.854 311.00 -2.89 % 2 296.0000 297.0000 162 4 1 159 [+]
SCPFL 118,6000 11:02 0.338 118.60 0.17 % 157 118.4000 119.8000 19 0 40 [+]
SECOGROUP 34,0000 10:09 0.284 35.40 -3.95 % 90 34.4000 35.4000 580 0 10 [+]
SEKO 11,8500 12:01 0.339 11.80 0.42 % 15 11.8000 11.8500 3128 0 4 [+]
SELENAFM 46,5000 12:11 1.417 46.50 -0.21 % 100 46.4000 47.4000 215 1 66 [+]
SELVITA 30,8000 12:09 3.681 30.00 0.65 % 5 31.0000 29.7000 1 4 112 [+]
SFINKS 0,4900 12:09 178.221 0.47 4.70 % 500 0.4800 0.4870 580 178 85 [+]
SHOPER 40,5500 12:12 9.28 40.65 -0.25 % 1242 40.6500 40.2500 1 9 377 [+]
SILVANO 4,4900 16:12 0.036 - 0 % 113 4.3000 4.4900 300 - 0 [+]
SIMFABRIC 1,4880 12:09 5.117 1.52 -0.80 % 1250 1.4820 1.4880 700 5 8 [+]
SKARBIEC 34,1000 11:13 0.439 34.20 -2.29 % 80 34.2000 34.8000 142 0 15 [+]
SKYLINE 1,6800 09:32 0.001 - 0 % 3994 1.6000 1.6800 4466 - 0 [+]
SNIEZKA 83,0000 12:06 0.213 83.60 -0.72 % 164 82.8000 83.0000 98 0 18 [+]
SONEL 14,2000 12:07 0.047 14.10 3.27 % 5 13.9500 14.1000 5 0 1 [+]
SOPHARMA 7,9200 09:00 0.007 7.92 0.00 % 100 7.3200 7.9000 207 0 0 [+]
SPYROSOFT 387,0000 09:00 0.001 387.00 1.31 % 1 382.0000 387.0000 2 0 0 [+]
STALEXP 1,7960 12:12 101.072 1.82 -0.99 % 2274 1.7960 1.8000 2482 101 182 [+]
STALPROD 229,0000 11:29 0.039 229.00 0.88 % 275 225.0000 229.0000 85 0 9 [+]
STALPROFI 8,8200 12:09 5.987 8.86 -0.45 % 822 8.8200 8.8600 274 6 53 [+]
STAPORKOW 4,5800 11:45 2.126 4.44 0.44 % 1 4.4400 4.4800 1 2 9 [+]
SUNEX 2,7700 10:58 5.323 2.79 1.09 % 100 2.7050 2.7700 55 5 15 [+]
SYGNITY 73,6000 12:09 1.016 73.40 -1.74 % 51 73.9000 74.7000 62 1 75 [+]
SYNEKTIK 314,8000 12:12 10.898 314.80 0.58 % 29 313.4000 313.8000 58 11 3 423 [+]
SYNTHAVERSE 2,7000 10:30 2.752 2.70 0.00 % 2052 2.6800 2.7000 1000 3 7 [+]
TALEX 17,9000 09:00 0.016 17.90 0.00 % 1 17.7000 17.9000 849 0 0 [+]
TARCZYNSKI 121,5000 10:44 0.013 123.50 -2.02 % 1 121.5000 123.5000 21 0 2 [+]
TATRY MOUNTAIN 75,0000 13:06 0.005 - 0 % 10 72.0000 75.0000 11 - 0 [+]
TAURONPE 9,1160 12:12 1455.087 9.35 -2.15 % 2485 9.0240 9.0340 4363 1 455 13 277 [+]
TENDERHUT 5,6800 09:00 0.045 5.68 -0.35 % 40 5.7000 5.7200 40 0 0 [+]
TERMOREX 0,6200 11:11 0.114 0.64 -2.36 % 4250 0.6100 0.6350 2592 0 0 [+]
TESGAS 1,8650 09:09 0.005 1.87 0.00 % 7 1.8200 1.8600 737 0 0 [+]
TEXT 41,4400 12:10 8.312 41.76 -0.62 % 129 41.8200 41.9800 118 8 347 [+]
TORPOL 68,8000 12:10 7.305 68.00 2.08 % 36 68.1000 68.4000 17 7 501 [+]
TOYA 9,3600 12:13 20.747 9.40 -0.64 % 127 9.3800 9.3900 1160 21 194 [+]
TRAKCJA 3,5750 12:03 33.755 3.62 -1.11 % 1000 3.5500 3.5750 5999 34 120 [+]
TRANSPOL 13,1500 12:02 3.041 13.25 -0.75 % 32 13.1500 13.3500 2 3 40 [+]
TSGAMES 91,4500 12:03 2.895 92.15 -0.71 % 19 91.3500 91.5500 52 3 265 [+]
ULMA 55,5000 09:06 0.001 55.50 0.00 % 28 54.0000 58.0000 1 0 0 [+]
ULTGAMES 14,7500 12:03 0.097 14.75 0.00 % 23 14.6500 14.7500 576 0 1 [+]
UNIBEP 12,7800 12:02 3.709 13.00 -1.84 % 752 13.0000 13.0200 1482 4 47 [+]
UNICREDIT 330,0000 09:00 0.003 330.00 -0.98 % 12 296.0000 334.9000 15 0 1 [+]
UNIMOT 160,8000 12:08 2.472 155.00 3.88 % 1932 154.4000 154.8000 137 2 391 [+]
URTESTE 44,5000 14:54 0.214 - 0 % 1 43.9000 44.5000 5 - 0 [+]
VERCOM 120,8000 12:13 19.702 119.80 1.51 % 168 120.6000 120.8000 56 20 2 385 [+]
VIGOSYS 522,0000 10:46 0.162 550.00 -5.09 % 6 546.0000 550.0000 502 0 85 [+]
VINDEXUS 14,9000 11:50 0.658 15.00 -0.33 % 5 14.9500 15.0000 500 1 10 [+]
VIVID 0,6050 11:43 2.534 0.61 -0.66 % 1850 0.5820 0.6080 1100 3 2 [+]
VOTUM 45,4500 12:12 2.48 45.70 -0.98 % 154 45.2000 45.7000 24 2 113 [+]
VOXEL 111,6000 12:09 2.051 111.80 0.54 % 129 111.2000 111.4000 16 2 228 [+]
VRGSA 5,2000 11:50 5.825 5.22 -0.38 % 1006 5.1400 5.2200 4844 6 30 [+]
WARIMPEX 2,2700 15:46 0.155 - 0 % 22 2.2300 2.2700 20487 - 0 [+]
WASKO 6,8200 12:11 69.392 6.80 0.00 % 230 6.8200 6.8800 849 69 480 [+]
WAWEL 758,0000 10:41 0.011 758.00 2.71 % 1 738.0000 740.0000 10 0 8 [+]
WIELTON 5,3800 12:01 16.729 5.45 -0.92 % 759 5.4300 5.4600 297 17 91 [+]
WIKANA 9,0000 11:17 0.243 8.80 0.00 % 242 8.8000 9.0000 1680 0 2 [+]
WIRTUALNA 57,0000 12:10 0.989 57.50 -0.52 % 142 57.3000 57.5000 280 1 57 [+]
WITTCHEN 13,0400 12:09 5.164 13.02 -1.21 % 140 13.0200 13.0300 30 5 68 [+]
WOODPCKR 2,7800 09:49 0.015 2.78 0.72 % 251 2.7600 2.7800 4836 0 0 [+]
XPLUS 2,9600 11:39 4.455 2.95 0.34 % 13 2.9300 2.9600 90 4 13 [+]
XTB 106,2200 12:12 68.486 107.94 -1.28 % 113 106.3800 106.4800 130 68 7 279 [+]
XTPL 64,0000 12:03 1.043 67.00 -2.88 % 13 63.9000 65.9000 285 1 69 [+]
YARRL 6,5000 11:29 1.178 6.50 -0.31 % 130 6.4800 6.5000 822 1 8 [+]
ZABKA 26,5100 12:12 757.649 26.40 0.42 % 257 26.5100 26.5300 2695 758 20 080 [+]
ZAMET 0,9220 11:09 4.117 0.92 0.44 % 27806 0.9140 0.9180 69542 4 4 [+]
ZEPAK 16,9400 11:33 4.84 16.96 -0.24 % 2 16.9200 16.9400 8 5 83 [+]
ZREMB 9,2600 11:59 10.954 9.50 -1.28 % 6 9.3200 9.3800 63 11 102 [+]
ZUE 12,3000 11:19 0.815 12.30 -1.60 % 14 12.3000 12.4000 18 1 10 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134289.7-1.24%12:13
WIG203548.5-1.39%12:28
WIG20 Fut3525.0-1.62%12:13
WIG20USD944.1-1.21%12:13
mWIG409386.0-0.70%12:13
sWIG8030583.9-0.37%12:13
 Notowania Świat
US BlueChip51920.6+0.14%06-25
S&P500 Fut7388.2-0.47%12:18
Nikkei69360.9-4.15%8:45
DAX24699.3-1.18%12:13
Ropa WTI69.3-3.63%12:28
Złoto4048.4+0.54%12:28
 Notowania Waluty
EUR/PLN4.28359-0.01%12:28
CHF/PLN4.64713-0.09%12:28
USD/PLN3.75665-0.27%12:28
EUR/USD1.14027+0.26%12:28
GBP/USD1.32181+0.19%12:28
USD/JPY161.623-0.10%12:28
Forum
» Zmiana nazwy spółki [2][SPL]
» Compremum brak arkusza zleceń [2]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
Wzrosty Spadki Staty
ARTIFEX 23.70 7.48%
NANOGROUP 2.48 6.45%
EUROHOLD 4.88 5.63%
ELKOP 1.90 5.26%
SFINKS 0.49 4.70%
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