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 2,4700 12:05 0.003 2.47 -1.20 % 87 2.4700 2.5000 123 0 0 [+]
11B 132,0000 14:50 2.787 134.00 -0.75 % 43 131.9000 132.2000 95 3 368 [+]
3RGAMES 0,7580 14:25 4.335 0.76 0.26 % 1900 0.7460 0.7560 64 4 3 [+]
4MASS 5,0700 14:13 13.828 5.10 -0.98 % 270 4.9950 5.0700 160 14 69 [+]
ABPL 135,8000 15:06 6.647 142.60 -4.77 % 36 136.2000 137.0000 103 7 910 [+]
ACAUTOGAZ 19,0000 14:52 1.456 18.95 0.26 % 418 18.7000 18.9500 110 1 28 [+]
ACTION 41,3000 14:57 1.687 41.50 -0.96 % 1 40.9000 41.3000 627 2 69 [+]
ADIUVO 0,4130 09:00 0.002 0.41 0.00 % 40 0.4040 0.4130 6749 0 0 [+]
AGORA 8,6400 14:40 15.247 8.70 0.00 % 377 8.6400 8.6600 9900 15 131 [+]
AGROTON 4,8200 13:59 2.762 4.87 1.47 % 186 4.8200 4.8250 497 3 13 [+]
AIGAMES 0,7200 14:32 6.274 0.72 -2.70 % 3363 0.7200 0.7400 37 6 5 [+]
AILLERON 14,9200 14:46 3.218 14.90 0.13 % 200 14.9200 15.0000 127 3 48 [+]
AIRWAY 0,2980 15:06 1584.823 0.27 15.50 % 3000 0.2880 0.2945 5000 1 585 457 [+]
ALIOR 131,5000 15:06 154.352 135.45 -2.92 % 196 131.6000 131.6500 107 154 20 573 [+]
ALLEGRO 43,4850 15:07 5055.518 44.13 -1.99 % 792 43.5300 43.5450 2389 5 056 222 283 [+]
ALTA 1,6000 12:13 0.532 1.69 -5.88 % 500 1.6050 1.6750 600 1 1 [+]
ALTUSTFI 3,6000 14:30 50.404 3.48 2.86 % 1379 3.3900 3.5000 165 50 179 [+]
AMBRA 18,2000 14:04 1.776 18.20 0.00 % 47 18.1200 18.2200 46 2 32 [+]
AMICA 48,7500 14:58 6.291 48.75 0.00 % 46 48.9000 49.0000 751 6 306 [+]
AMREST 10,4000 15:05 6.6 10.46 -0.57 % 7063 10.3800 10.4200 1146 7 69 [+]
ANSWEAR 17,3800 14:47 1.937 17.18 1.16 % 508 17.1200 17.3800 37 2 34 [+]
APATOR 27,8000 15:03 4.707 28.10 -1.07 % 2 27.7000 27.7500 68 5 131 [+]
APLISENS 19,7500 13:58 0.178 19.15 -0.75 % 209 19.1500 19.7500 65 0 3 [+]
APSENERGY 5,0800 15:06 36.72 5.06 1.20 % 1 4.9700 5.0800 321 37 183 [+]
ARCHICOM 52,0000 14:49 0.924 53.80 -3.35 % 75 52.8000 53.8000 100 1 48 [+]
ARCTIC 6,1500 14:59 15.471 6.24 -0.65 % 1003 6.1600 6.2000 490 15 95 [+]
ARLEN 20,9000 15:01 4.936 20.80 0.48 % 312 20.7500 20.8000 29 5 103 [+]
ARTIFEX 21,3000 14:57 2.154 21.40 -0.93 % 2 21.4000 21.5000 79 2 46 [+]
ASBIS 103,7000 15:07 414.178 107.10 -5.12 % 620 103.6000 103.9000 285 414 43 353 [+]
ASMGROUP 0,1780 15:05 285.054 0.18 -0.84 % 20000 0.1770 0.1785 16174 285 50 [+]
ASSECOBS 86,0000 14:40 0.807 86.00 0.00 % 119 85.0000 85.6000 151 1 69 [+]
ASSECOPOL 188,5500 15:06 61.24 186.80 2.03 % 176 187.4500 187.6000 54 61 11 489 [+]
ASSECOSEE 60,4000 14:55 1.298 60.40 -2.27 % 10 60.8000 61.2000 206 1 79 [+]
ASTARTA 43,7000 15:05 1.212 43.55 0.34 % 25 43.1500 43.5000 37 1 53 [+]
ATAL 57,8000 14:57 29.172 57.80 -1.03 % 319 57.2000 57.6000 322 29 1 677 [+]
ATENDE 3,8900 14:34 27.097 3.93 -1.02 % 500 3.8000 3.8700 1550 27 104 [+]
ATLANTAPL 19,9000 12:37 0.136 19.90 2.31 % 15 19.4500 19.9000 385 0 3 [+]
ATMGRUPA 3,6500 14:03 44.363 3.66 -0.54 % 1569 3.6500 3.6600 2732 44 162 [+]
ATREM 61,0000 15:06 4.007 61.20 -0.33 % 101 60.8000 60.9000 53 4 244 [+]
AUTOPARTN 26,5000 15:01 40.543 26.70 -1.85 % 553 26.5000 26.6000 256 41 1 074 [+]
BBIDEVNFI 5,4600 13:20 1.302 5.36 1.87 % 288 5.3800 5.4600 270 1 7 [+]
BENEFIT 5 190,0000 15:06 3.264 5,240.00 -0.95 % 23 5175.0000 5190.0000 14 3 17 015 [+]
BEST 34,3000 12:04 0.069 34.10 0.88 % 100 33.9000 34.1000 29 0 2 [+]
BETACOM 5,0400 09:00 0.005 5.04 0.00 % 180 4.9600 5.0400 723 0 0 [+]
BIGCHEESE 4,5000 14:59 2.581 4.54 -0.77 % 214 4.4800 4.5350 401 3 12 [+]
BIOCELTIX 91,3000 15:04 2.767 93.80 -2.35 % 28 91.4000 92.8000 93 3 257 [+]
BIOMAXIMA 9,2800 12:46 0.682 9.37 -0.96 % 204 9.2700 9.3600 190 1 6 [+]
BIOTON 3,7900 13:20 5.736 3.75 -1.17 % 985 3.7900 3.8100 809 6 22 [+]
BLOOBER 23,8000 15:01 3.953 23.60 0.85 % 226 23.4000 23.7500 55 4 92 [+]
BNPPL 146,2000 15:04 30.246 151.00 -3.82 % 500 150.0000 152.8000 400 30 4 465 [+]
BOGDANKA 21,6500 15:06 55.092 21.00 4.34 % 595 21.5500 21.6000 349 55 1 176 [+]
BOOMBIT 5,7600 13:00 2.051 5.72 -0.35 % 530 5.6200 5.7600 4468 2 12 [+]
BORYSZEW 5,0000 14:59 75.094 4.99 0.10 % 2670 4.9900 5.0100 634 75 376 [+]
BOS 9,8400 15:03 9.386 9.90 -0.61 % 401 9.8400 9.8500 4 9 92 [+]
BOWIM 8,0000 12:45 2.425 8.00 -1.48 % 5 7.9800 8.0000 964 2 19 [+]
BUDIMEX 724,8000 15:06 7.391 743.80 -2.58 % 50 724.8000 725.4000 8 7 5 390 [+]
BUMECH 15,3700 15:06 78.111 15.85 -3.09 % 100 15.5900 15.7200 605 78 1 200 [+]
CAPITAL 1,9500 15:06 80.6 2.00 -2.50 % 2010 1.9500 1.9800 3645 81 158 [+]
CAPITEA 0,4590 14:39 117.698 0.47 -0.22 % 11938 0.4560 0.4600 4900 118 54 [+]
CAPTORTX 75,1000 14:57 0.526 73.50 0.27 % 8 75.1000 75.3000 30 1 39 [+]
CASPAR 5,6000 14:52 1.219 6.05 -7.44 % 10 5.7500 6.0500 45 1 7 [+]
CAVATINA 13,0000 10:29 0.115 13.10 -2.26 % 49 13.1000 13.3500 50 0 2 [+]
CDPROJEKT 233,2000 15:06 207.856 233.10 -0.60 % 198 234.2000 234.4000 293 208 48 733 [+]
CDRL 10,6000 12:37 1.83 10.80 -1.85 % 86 10.5000 10.8000 266 2 19 [+]
CELTIC 1,2950 09:35 0.09 - 0 % 2 1.2550 1.2950 102 - 0 [+]
CEZ 231,2000 13:39 0.053 233.00 -0.52 % 10 232.4000 233.8000 4 0 12 [+]
CIGAMES 2,3550 14:59 97.216 2.40 -1.05 % 1000 2.3700 2.3950 1970 97 231 [+]
CLNPHARMA 21,0000 15:06 8.623 21.00 0.00 % 52 21.0500 21.4000 281 9 181 [+]
CLOUD 91,4000 15:01 0.432 92.80 -1.72 % 150 92.0000 93.0000 6 0 40 [+]
COALENERG 2,0160 14:54 3.562 2.04 -1.66 % 1083 2.0260 2.0520 16 4 7 [+]
COGNOR 5,7500 15:06 206.464 5.80 -0.52 % 704 5.7450 5.7600 1480 206 1 174 [+]
COLUMBUS 2,4950 14:53 5.656 2.48 0.81 % 64 2.4850 2.4950 430 6 14 [+]
COMP 87,9000 15:03 2.173 88.60 -1.68 % 103 87.0000 87.4000 38 2 190 [+]
COMPERIA 6,0000 09:12 0.015 6.00 0.00 % 1313 6.0000 6.1500 363 0 0 [+]
COMPREMUM 1,2100 15:05 24.878 1.25 -3.20 % 941 1.2050 1.2300 2490 25 30 [+]
CORMAY 0,5400 15:06 57.598 0.53 -1.46 % 10000 0.5400 0.5460 1337 58 31 [+]
CREEPYJAR 479,0000 14:30 0.878 479.00 0.42 % 4 478.0000 480.0000 52 1 420 [+]
CREOTECH 767,0000 15:05 5.388 759.00 0.26 % 50 767.0000 769.0000 12 5 4 117 [+]
CYBERFLKS 187,5000 15:07 8.734 190.20 -2.14 % 114 188.6000 188.8000 12 9 1 643 [+]
CYFRPLSAT 16,0700 15:06 688.406 15.90 0.31 % 552 16.0550 16.0750 286 688 11 188 [+]
DADELO 76,6000 15:06 6.525 77.80 -1.79 % 38 76.2000 77.1000 19 7 497 [+]
DATAWALK 112,2000 15:06 6.807 113.00 -1.58 % 45 112.0000 112.8000 97 7 768 [+]
DBENERGY 9,0000 14:13 1.008 8.80 0.45 % 84 8.8000 8.9400 180 1 9 [+]
DEBICA 98,2000 15:03 0.35 98.30 0.20 % 66 98.0000 98.4000 6 0 34 [+]
DECORA 73,6000 15:05 0.442 73.70 2.22 % 1 73.2000 73.9000 36 0 32 [+]
DEKPOL 68,2000 15:01 0.589 68.80 -0.87 % 20 68.2000 68.6000 556 1 40 [+]
DELKO 5,9500 14:37 0.602 5.95 0.68 % 350 5.9200 5.9500 78 1 4 [+]
DEVELIA 10,6200 15:05 58.637 10.76 -0.56 % 1262 10.6200 10.6600 298 59 623 [+]
DGA 24,4000 13:00 0.004 - 0 % 324 23.3000 24.4000 304 - 0 [+]
DIAG 171,0000 15:06 15.013 174.60 -1.27 % 38 171.0000 171.4000 90 15 2 580 [+]
DIGITANET 294,4000 15:06 14.79 302.00 -3.16 % 1 293.8000 295.0000 11 15 4 331 [+]
DINOPL 29,1300 15:07 2677.622 29.47 -1.02 % 374 29.2300 29.2400 3227 2 678 78 337 [+]
DMGROUP 2,3900 14:57 1.323 2.38 0.00 % 21 2.3800 2.3900 2377 1 3 [+]
DOMDEV 258,0000 14:53 11.53 256.50 0.39 % 13 256.5000 257.0000 200 12 2 941 [+]
DRAGOENT 20,1000 14:52 0.002 20.10 -2.43 % 10 20.1000 20.6000 71 0 0 [+]
ECHO 4,9000 14:55 10.029 4.95 -1.01 % 1000 4.9400 4.9500 1000 10 49 [+]
EDINVEST 8,2600 12:29 0.123 8.28 0.00 % 204 8.1600 8.2600 993 0 1 [+]
ELEKTROTI 54,2000 15:04 6.412 54.45 -1.09 % 100 54.4000 54.6000 43 6 349 [+]
ELKOP 2,0000 14:09 1.902 2.01 0.00 % 5387 2.0000 2.0300 4 2 4 [+]
ENEA 19,8000 15:06 241.178 19.81 0.20 % 836 19.7500 19.7600 20 241 4 764 [+]
ENELMED 18,6000 10:58 0.685 19.10 -2.62 % 83 18.8000 19.1000 2 1 13 [+]
ENERGA 19,2000 14:14 11.731 19.00 1.05 % 125 19.1400 19.2000 1240 12 224 [+]
ENERGOINS 1,9700 14:51 2.632 1.98 -0.51 % 176 1.9100 1.9700 180 3 5 [+]
ENTER 49,7500 15:05 5.858 49.95 0.30 % 99 49.7000 49.8500 15 6 291 [+]
EQUNICO 1,2000 14:26 13.189 1.21 -4.00 % 218 1.1800 1.2000 1000 13 16 [+]
ERBUD 23,5000 14:36 1.275 23.35 0.43 % 202 23.3000 23.5000 77 1 30 [+]
ERG 42,0000 14:39 0.238 42.00 0.00 % 190 40.0000 42.0000 446 0 10 [+]
ESOTIQ 33,0000 14:49 4.636 33.30 -0.90 % 1726 32.9000 33.0000 104 5 153 [+]
EUROCASH 5,2200 15:04 139.697 5.18 0.97 % 930 5.2250 5.2300 3194 140 731 [+]
EUROHOLD 4,2000 14:34 0.07 4.20 0.00 % 70 4.2000 4.5600 120 0 0 [+]
EUROTEL 31,0000 14:51 1.812 30.90 -0.32 % 140 31.0000 31.1000 40 2 56 [+]
FABRITY 26,7000 13:18 0.485 27.00 -0.74 % 105 26.7000 27.0000 37 0 13 [+]
FASING 14,2000 10:59 0.549 14.10 0.71 % 50 13.9000 14.2000 529 1 8 [+]
FEERUM 15,9000 09:13 0.424 16.00 -3.64 % 411 15.9000 16.0500 118 0 7 [+]
FERRO 33,0000 15:00 2.104 33.00 0.30 % 15 33.0000 33.1000 342 2 69 [+]
FON 1,8600 14:11 1 1.86 0.00 % 198 1.8050 1.8800 3000 1 2 [+]
FORTE 17,3500 14:11 1.006 17.40 -0.86 % 88 17.4500 17.5000 499 1 18 [+]
GAMEOPS 11,6500 14:23 7.197 12.25 -4.51 % 134 11.6500 11.8000 782 7 86 [+]
GAMFACTOR 4,5850 12:24 3.251 4.60 -0.33 % 10 4.5450 4.5850 399 3 15 [+]
GENOMTEC 4,6250 14:23 27.851 4.58 -1.39 % 1516 4.5700 4.6250 5 28 128 [+]
GETIN 0,3600 15:06 173.471 0.37 -2.17 % 50 0.3510 0.3600 21081 173 63 [+]
GPW 105,1000 15:07 69.672 106.30 -1.13 % 381 105.3000 105.5000 939 70 7 410 [+]
GREENX 2,3580 15:05 296.736 2.40 -1.42 % 22253 2.3660 2.3760 1703 297 703 [+]
GRODNO 15,8000 14:56 7.828 16.55 -1.56 % 590 15.8000 16.0000 321 8 125 [+]
GRUPAAZOTY 19,8000 15:04 173.818 19.48 1.80 % 669 19.6300 19.7000 739 174 3 429 [+]
GRUPRACUJ 47,2000 15:05 20.752 47.65 -0.84 % 37 47.6000 47.6500 286 21 977 [+]
GTC 2,2900 11:43 0.707 2.29 1.33 % 5 2.2800 2.2900 65 1 2 [+]
HANDLOWY 121,2000 15:06 19.95 121.00 -0.49 % 321 121.0000 121.4000 138 20 2 416 [+]
HARPER 4,9000 14:33 0.736 4.88 -0.81 % 978 4.8800 4.9400 454 1 4 [+]
HELIO 54,4000 13:38 0.011 54.60 2.64 % 200 53.2000 56.0000 23 0 1 [+]
HERCULES 1,2500 15:05 96.905 1.25 -3.47 % 1153 1.2350 1.2600 920 97 118 [+]
HUUUGE 21,6000 14:07 1.418 21.90 -1.59 % 438 21.6000 21.9000 576 1 31 [+]
HYDROTOR 11,2500 14:48 0.873 10.95 2.27 % 5 11.0000 11.2000 170 1 10 [+]
IBSM 55,6000 11:30 0.002 56.00 0.72 % 1 53.2000 55.6000 139 0 0 [+]
IDMSAPL 0,4600 13:12 4.81 0.46 0.00 % 4732 0.4600 0.4900 1422 5 2 [+]
IFIRMA 24,9500 14:59 2.015 25.15 0.40 % 29 24.9500 25.0000 86 2 50 [+]
IFSA 0,1160 13:02 12.033 0.11 -0.85 % 15000 0.1110 0.1160 11339 12 1 [+]
IMCOMPANY 32,0000 14:52 5.007 34.90 -5.88 % 247 32.5000 32.7000 9850 5 161 [+]
IMMOBILE 4,8800 15:03 4.329 4.90 1.04 % 99 4.8500 4.8800 240 4 21 [+]
IMPERA 1,5100 12:12 4.127 1.53 0.67 % 2077 1.5100 1.5600 1078 4 6 [+]
IMS 2,6350 14:51 4.256 2.63 -0.94 % 178 2.6350 2.6850 375 4 11 [+]
INC SA 1,3950 14:17 22.397 1.43 -0.36 % 1000 1.3850 1.4250 8 22 31 [+]
INGBSK 442,6000 15:05 8.189 453.60 -2.85 % 17 447.4000 448.4000 23 8 3 654 [+]
INPRO 7,5500 14:10 0.491 7.65 0.67 % 544 7.5500 7.6000 1837 0 4 [+]
INSTALKRK 40,4000 13:43 0.139 40.50 -0.49 % 52 39.8000 40.4000 200 0 6 [+]
INTERBUD 1,5000 16:49 3.982 - 0 % 1064 1.3800 1.5000 6193 - 0 [+]
INTERCARS 860,0000 14:59 0.912 860.00 -1.38 % 15 852.0000 857.0000 6 1 782 [+]
INTERSPPL 0,3450 15:06 27.063 0.35 -2.54 % 30615 0.3500 0.3540 792 27 9 [+]
INTROL 7,7800 14:51 0.221 7.78 -1.02 % 196 7.7800 7.8600 3356 0 2 [+]
IPOPEMA 7,0800 14:18 8.043 7.10 -2.75 % 1 7.1600 7.2800 2232 8 56 [+]
IZOLACJA 3,6600 09:51 2.196 3.65 0.27 % 687 3.6100 3.6500 134 2 8 [+]
IZOSTAL 2,9800 15:00 9.364 3.00 -0.67 % 314 2.9800 2.9900 3466 9 28 [+]
JRHOLDING 4,0400 15:00 13.09 3.92 -1.22 % 210 3.9800 4.0400 9 13 52 [+]
JSW 26,0600 15:06 125.416 26.12 0.23 % 195 26.1000 26.1600 101 125 3 261 [+]
JWWINVEST 3,0100 09:20 0.01 3.01 0.00 % 20 2.9400 3.0100 114 0 0 [+]
KCI 0,9120 13:34 18.231 0.90 1.33 % 10622 0.9000 0.9160 5000 18 17 [+]
KERNEL 19,1200 15:01 2.182 19.24 -0.62 % 122 19.1400 19.2400 758 2 42 [+]
KETY 1 267,0000 15:06 7.935 1,279.00 -0.94 % 71 1268.0000 1270.0000 81 8 10 092 [+]
KGHM 292,2500 15:07 444.992 299.80 -3.55 % 101 293.3500 293.5500 436 445 131 618 [+]
KGL 10,2000 14:04 2.889 10.30 -0.97 % 48 10.0000 10.2000 1965 3 30 [+]
KINOPOL 17,2000 14:29 14.736 17.30 -0.86 % 2141 17.1500 17.2000 902 15 254 [+]
KOGENERA 71,5000 14:03 0.987 72.40 -0.69 % 93 71.0000 71.5000 197 1 70 [+]
KOMPAP 22,0000 09:57 0.059 22.00 -4.35 % 384 22.0000 23.0000 357 0 1 [+]
KOMPUTRON 5,9800 13:39 0.257 5.87 -0.17 % 2 5.8700 5.9900 355 0 2 [+]
KPPD 20,0000 13:57 0.2 20.00 2.56 % 25 19.6000 20.0000 205 0 4 [+]
KRAKCHEM 0,5800 15:02 777.049 0.57 5.07 % 2000 0.5860 0.6080 2000 777 448 [+]
KRKA 1 170,0000 15:06 0.159 1,170.00 0.52 % 1 1170.0000 1178.0000 200 0 187 [+]
KRUK 413,1000 15:06 13.982 420.00 -1.55 % 30 413.1000 413.2000 5 14 5 797 [+]
KRVITAMIN 13,0500 10:06 0.053 12.90 1.16 % 4 12.7000 13.0500 146 0 1 [+]
KSGAGRO 3,4250 14:56 1.119 3.41 0.00 % 1 3.4000 3.4250 10 1 4 [+]
LARQ 2,8000 14:54 20.43 2.79 0.36 % 1200 2.7000 2.7700 2708 20 56 [+]
LENA 2,2000 14:30 10.269 2.18 0.92 % 6 2.1800 2.2000 12830 10 23 [+]
LENTEX 7,7000 14:19 19.149 7.12 2.67 % 945 7.5200 7.6800 500 19 145 [+]
LESS 0,2460 10:48 1.886 0.24 2.50 % 50 0.2410 0.2450 50 2 0 [+]
LIBET 1,3600 14:50 4.099 1.32 -2.16 % 1640 1.3550 1.3600 2000 4 6 [+]
LOKUM 22,7000 15:00 0.051 23.50 -3.40 % 45 23.1000 23.5000 140 0 1 [+]
LPP 20 080,0000 15:06 1.632 20,020.00 0.20 % 6 20100.0000 20120.0000 10 2 32 756 [+]
LSISOFT 52,8000 14:43 0.942 53.00 -1.49 % 11 52.8000 54.0000 150 1 49 [+]
LUBAWA 11,2400 15:06 412.749 11.60 -3.27 % 245 11.2400 11.2600 115 413 4 668 [+]
MABION 7,7900 15:03 43.132 7.62 2.23 % 2 7.7300 7.7800 2 43 335 [+]
MAKARONPL 24,7000 15:05 8.059 25.40 -2.76 % 2 24.5000 24.6500 181 8 199 [+]
MANGATA 63,4000 14:50 0.076 64.00 -0.94 % 71 63.4000 63.6000 82 0 5 [+]
MARVIPOL 8,5400 14:54 4.458 8.64 -1.16 % 276 8.5600 8.6400 867 4 38 [+]
MAXCOM 5,6800 12:36 0.196 - 0 % 333 5.6400 5.6800 38 - 0 [+]
MBANK 1 339,5000 15:06 25.334 1,403.50 -3.81 % 31 1339.0000 1340.0000 34 25 34 520 [+]
MBWS 12,0000 13:09 0.57 - 0 % 250 10.1000 12.4500 700 - 0 [+]
MCI 27,9000 11:07 0.132 27.90 0.72 % 587 27.7000 27.9000 579 0 4 [+]
MDIENERGIA 1,4050 15:05 54.835 1.44 -3.10 % 500 1.4150 1.4200 80 55 79 [+]
MEDICALG 26,6500 15:04 8.807 27.25 -2.20 % 150 26.6000 26.7000 46 9 235 [+]
MEDINICE 71,8000 15:03 19.472 72.00 -1.37 % 20 71.3000 71.5000 101 19 1 387 [+]
MENNICA 37,4000 14:40 1.796 38.00 -1.32 % 203 37.5000 37.9000 52 2 67 [+]
MERCATOR 52,9000 14:31 3.557 53.30 -0.94 % 56 52.5000 52.9000 81 4 188 [+]
MERCOR 15,7500 14:59 2.9 16.50 -4.83 % 112 15.6000 15.7500 150 3 45 [+]
MEXPOLSKA 3,5600 14:20 0.38 3.64 -2.20 % 332 3.5600 3.6400 216 0 1 [+]
MFO 29,1000 13:54 1.436 29.50 -2.68 % 6 29.2000 30.2000 402 1 43 [+]
MILKILAND 1,5980 13:58 10.215 1.60 -0.25 % 85 1.6020 1.6280 28 10 16 [+]
MILLENNIUM 19,2900 15:06 436.154 20.10 -4.03 % 2146 19.3500 19.3800 1166 436 8 549 [+]
MIRACULUM 0,5860 11:51 0.898 0.58 -0.34 % 4550 0.5800 0.5880 100 1 1 [+]
MIRBUD 11,1800 15:06 54.717 11.40 -1.93 % 36 11.2100 11.2200 11 55 615 [+]
MLPGROUP 106,0000 14:24 0.205 106.00 1.44 % 520 105.0000 106.0000 176 0 22 [+]
MLSYSTEM 15,0000 14:53 2.817 15.24 -0.79 % 571 15.0000 15.0800 125 3 42 [+]
MOBRUK 372,5000 15:02 1.616 378.00 -1.46 % 53 372.5000 374.0000 23 2 602 [+]
MODIVO 94,0600 15:07 237.163 95.40 -1.75 % 69 94.1800 94.2000 12 237 22 277 [+]
MOJ 1,5200 14:10 2.905 1.50 0.66 % 6500 1.5200 1.5600 1950 3 4 [+]
MOL 49,6800 13:07 1.247 50.10 -0.84 % 840 49.2400 49.6200 1000 1 62 [+]
MOLECURE 5,8100 15:06 6.279 5.83 -0.51 % 21 5.7000 5.8000 88 6 36 [+]
MONNARI 5,6600 14:23 1.097 5.66 0.35 % 2 5.5400 5.6400 350 1 6 [+]
MOSTALPLC 13,2000 14:41 1.841 13.25 -2.58 % 111 13.2500 13.6000 170 2 24 [+]
MOSTALWAR 3,7000 12:39 1.96 3.61 2.49 % 290 3.6200 3.6800 1000 2 7 [+]
MOSTALZAB 6,1000 15:06 25.938 6.12 -0.33 % 722 6.1100 6.1700 10 26 159 [+]
MOVIEGAMES 7,0700 13:41 0.284 7.10 -0.42 % 46 6.9100 7.0300 394 0 2 [+]
MURAPOL 36,3500 15:06 25.767 36.85 -0.55 % 5 36.4000 36.5500 345 26 937 [+]
MUZA 9,0000 14:27 0.447 8.80 2.27 % 874 8.8000 9.0000 412 0 4 [+]
MWTRADE 2,6200 15:04 2.465 2.88 -9.03 % 502 2.7000 2.8400 500 2 7 [+]
NANOGROUP 2,4600 15:04 1.555 2.52 -2.19 % 120 2.4900 2.4950 23 2 4 [+]
NEUCA 722,0000 14:51 2.84 730.00 -1.10 % 73 722.0000 730.0000 174 3 2 052 [+]
NEWAG 89,3000 15:06 12.411 90.20 -1.76 % 104 89.2000 89.6000 97 12 1 111 [+]
NEXITY 0,8200 14:38 3.963 0.80 5.13 % 2445 0.7950 0.8100 100 4 3 [+]
NOCTILUCA 98,8000 14:58 1.165 99.70 0.10 % 1 97.4000 98.8000 48 1 114 [+]
NOVAVISGR 0,6740 13:13 3.096 0.67 0.90 % 14220 0.6700 0.6750 198 3 2 [+]
NOVITA 99,0000 14:38 0.147 98.20 0.81 % 15 99.0000 99.6000 89 0 15 [+]
NTCAPITAL 0,6160 09:20 0.015 0.62 -0.32 % 556 0.5900 0.6160 12274 0 0 [+]
NTTSYSTEM 15,4500 14:54 19.987 16.15 -3.74 % 1160 15.4000 15.6500 463 20 312 [+]
ODLEWNIE 19,8000 14:44 3.57 20.30 -1.98 % 235 19.8000 20.0000 112 4 71 [+]
ONDE 7,9800 14:54 17.683 7.97 0.13 % 542 7.9700 7.9800 169 18 141 [+]
ONEMORE 2,1300 14:33 38.974 2.15 0.00 % 50 2.1100 2.1300 3464 39 82 [+]
ONESANO 0,5900 14:37 51.591 0.57 1.72 % 31 0.5620 0.5900 1702 52 30 [+]
OPONEOPL 99,0000 15:00 11.701 100.00 -0.20 % 50 98.6000 98.9000 48 12 1 168 [+]
OPTEAM 6,0500 14:26 2.968 6.30 -4.72 % 798 6.0500 6.1500 2 3 18 [+]
ORANGEPL 14,4150 15:05 146.346 14.28 0.91 % 756 14.4300 14.4400 1153 146 2 110 [+]
ORCOGROUP 3,6200 10:40 0.066 3.62 0.00 % 5000 3.4000 3.6200 9 0 0 [+]
OTLOG 17,3400 14:16 3.314 17.46 -2.03 % 86 17.3400 17.3600 2 3 56 [+]
OTMUCHOW 4,7900 09:02 0.115 4.88 0.00 % 76 4.6000 4.8000 2563 0 1 [+]
PANOVA 17,5000 13:54 2.225 17.65 -2.78 % 214 17.6500 18.0000 26 2 39 [+]
PASSUS 118,0000 15:04 1.316 119.20 -0.84 % 14 118.4000 119.0000 170 1 154 [+]
PATENTUS 2,7000 14:38 1.656 2.70 0.00 % 21 2.6600 2.6900 500 2 4 [+]
PCCEXOL 1,9250 14:35 11.172 1.96 -1.79 % 2500 1.9300 1.9550 1956 11 22 [+]
PCCROKITA 63,8000 14:35 4.529 65.60 -2.74 % 63 63.8000 64.2000 180 5 291 [+]
PCFGROUP 3,2450 14:25 21.231 3.24 0.00 % 346 3.2450 3.2600 271 21 69 [+]
PEKABEX 9,8900 14:51 4.967 9.99 -1.00 % 174 9.9500 9.9900 88 5 49 [+]
PEKAO 225,3000 15:06 304.809 232.80 -3.43 % 278 225.5000 225.6000 318 305 69 601 [+]
PEPCO 41,2000 15:03 776.565 40.48 1.38 % 721 41.1800 41.2000 2447 777 31 921 [+]
PEPEES 0,7800 09:08 0.199 0.78 0.52 % 1022 0.7720 0.7800 10000 0 0 [+]
PGE 9,4300 15:06 2862.165 9.28 1.59 % 1712 9.4280 9.4340 1746 2 862 26 899 [+]
PGFGROUP 0,4900 14:20 2.856 0.48 -1.41 % 5148 0.4800 0.4930 2000 3 1 [+]
PHARMENA 3,1500 12:11 0.025 3.15 0.00 % 6 3.0700 3.1400 190 0 0 [+]
PHN 9,1600 13:52 1.776 9.18 -0.22 % 116 9.1800 9.2000 100 2 16 [+]
PHOTON 1,1700 12:59 0.154 1.16 -1.27 % 565 1.1550 1.1700 313 0 0 [+]
PKNORLEN 146,6800 15:07 927.743 145.86 0.55 % 666 146.0600 146.1000 754 928 135 422 [+]
PKOBP 105,6400 15:07 1608.996 107.26 -2.17 % 1634 105.6400 105.6800 843 1 609 171 136 [+]
PKPCARGO 10,3800 15:02 79.722 10.40 0.48 % 170 10.3300 10.3700 120 80 825 [+]
PLAYWAY 243,5000 15:05 4.267 237.50 2.53 % 16 242.5000 243.0000 109 4 1 025 [+]
PLAZACNTR 1,2520 14:42 6.592 1.27 -3.69 % 1500 1.2540 1.2680 1121 7 8 [+]
POINTGROUP 2,0800 09:00 0.001 2.08 3.48 % 3878 2.0100 2.0800 717 0 0 [+]
POLENERGIA 61,4000 14:53 3.375 61.60 -1.44 % 131 61.4000 61.6000 679 3 209 [+]
POLICE 7,3400 14:20 1.295 7.24 0.82 % 20 7.2400 7.2800 380 1 9 [+]
POLIMEXMS 6,5750 15:06 522.441 6.71 -2.88 % 2965 6.6100 6.6250 1446 522 3 478 [+]
POLTREG 19,5000 15:04 4.485 19.70 -1.02 % 300 19.1000 19.5000 713 4 87 [+]
POLWAX 1,0000 14:01 0.394 1.03 0.40 % 608 1.0000 1.0300 9441 0 0 [+]
PRAGMAINK 3,3000 09:56 0.2 3.30 0.00 % 896 3.2800 3.4000 20 0 1 [+]
PROCHEM 22,6000 14:16 1.145 22.70 -0.44 % 66 22.1000 22.7000 25 1 26 [+]
PROJPRZEM 20,2000 14:56 0.24 20.30 -0.49 % 358 19.4500 20.2000 377 0 5 [+]
PROTEKTOR 1,1580 14:33 18.117 1.18 -0.69 % 5118 1.1580 1.1600 8991 18 21 [+]
PTWP 141,0000 11:10 0.004 141.00 0.00 % 189 140.0000 141.0000 22 0 1 [+]
PULAWY 47,2000 15:01 0.128 47.40 0.43 % 21 47.2000 47.6000 130 0 6 [+]
PURE 2,1050 15:05 40.488 2.13 -2.32 % 2876 2.1100 2.1300 622 40 86 [+]
PZU 68,5200 15:06 1037.005 69.28 -1.10 % 653 68.6200 68.6400 527 1 037 71 447 [+]
QNATECHNO 39,2000 15:03 0.535 39.10 -1.75 % 282 39.1000 39.7000 41 1 21 [+]
QUERCUS 13,0800 14:53 10.512 13.20 -1.65 % 191 13.0400 13.0800 156 11 137 [+]
RAFAMET 48,3000 14:43 0.242 49.15 -1.73 % 20 48.9500 49.0000 43 0 12 [+]
RAINBOW 133,6000 15:06 13.223 135.30 -1.40 % 207 133.3000 133.6000 296 13 1 775 [+]
RANKPROGR 4,9000 13:07 1.731 4.90 0.00 % 30 4.8500 4.9000 22204 2 8 [+]
RAWLPLUG 14,1000 09:00 0.002 14.10 0.71 % 1 13.7000 13.9500 4 0 0 [+]
RELPOL 5,5000 14:38 0.182 5.56 -1.08 % 200 5.4800 5.5600 706 0 1 [+]
REMAK 10,5000 09:42 0.061 10.50 0.96 % 23 10.3000 10.5000 76 0 1 [+]
RENDER 78,0000 12:21 0.132 74.20 5.12 % 33 74.4000 77.8000 23 0 10 [+]
ROPCZYCE 24,5000 13:41 0.183 24.70 -0.41 % 71 24.5000 24.8000 9 0 4 [+]
RYVU 14,8600 15:03 16.903 15.16 -0.80 % 6 14.8000 14.8600 40 17 251 [+]
SANOK 22,0000 14:47 0.344 22.10 0.46 % 7 21.9000 22.0000 473 0 8 [+]
SANTANDER 51,5000 13:15 0.095 51.70 -0.39 % 23 51.5000 51.7000 60 0 5 [+]
SANWIL 1,5900 14:34 6.203 1.56 0.00 % 100 1.5150 1.5850 500 6 9 [+]
SCANWAY 283,0000 15:05 15.659 293.00 -4.71 % 88 285.0000 287.0000 15 16 4 491 [+]
SCPFL 119,8000 14:44 0.232 120.00 -0.33 % 32 118.4000 119.8000 7 0 28 [+]
SECOGROUP 36,2000 14:22 0.004 35.00 0.00 % 253 35.0000 36.2000 93 0 0 [+]
SEKO 11,5000 14:48 3.047 11.65 -2.13 % 1928 11.5000 11.6000 638 3 35 [+]
SELENAFM 48,3000 14:58 3.483 48.90 -1.43 % 4 48.1000 48.8000 100 3 169 [+]
SELVITA 29,5000 15:06 5.199 30.00 -1.67 % 102 29.7000 30.0000 574 5 154 [+]
SFINKS 0,4600 14:01 3.759 0.46 -0.43 % 14248 0.4550 0.4610 18020 4 2 [+]
SHOPER 41,5000 15:02 14.454 42.30 -1.89 % 90 41.5500 41.6000 371 14 602 [+]
SILVANO 4,3600 14:39 0.036 4.36 -2.02 % 180 4.2600 4.3900 222 0 0 [+]
SIMFABRIC 1,5220 12:33 19.334 1.56 0.53 % 4183 1.5220 1.5780 50 19 30 [+]
SKARBIEC 34,7000 14:16 2.278 35.00 -3.34 % 63 34.9000 35.3000 12 2 80 [+]
SKYLINE 1,4400 14:29 1.034 1.48 -2.70 % 34 1.4800 1.5000 5000 1 1 [+]
SNIEZKA 83,0000 14:52 0.392 84.60 0.73 % 357 82.0000 83.0000 23 0 32 [+]
SONEL 13,7000 14:08 0.108 13.65 0.74 % 10 13.4500 13.7000 310 0 1 [+]
SOPHARMA 7,5600 10:03 0.024 7.56 0.80 % 31 7.5600 7.6000 11 0 0 [+]
SPYROSOFT 390,0000 12:16 0.033 395.00 -1.27 % 10 390.0000 391.0000 10 0 13 [+]
STALEXP 1,9000 15:00 200.196 1.93 0.42 % 6478 1.8980 1.9120 4306 200 380 [+]
STALPROD 212,0000 13:53 0.461 211.00 0.95 % 54 209.0000 211.0000 93 0 97 [+]
STALPROFI 9,1200 15:06 7.299 9.24 -1.08 % 917 9.2200 9.2400 1886 7 67 [+]
STAPORKOW 4,4600 11:21 0.502 4.46 -0.89 % 673 4.4600 4.5000 177 1 2 [+]
SUNEX 2,8800 14:48 6.285 2.85 0.00 % 1986 2.8800 2.8900 50 6 18 [+]
SYGNITY 75,9000 14:20 4.834 76.50 -0.78 % 27 75.5000 75.9000 10 5 368 [+]
SYNEKTIK 379,0000 15:06 52.839 388.00 -3.07 % 76 384.4000 384.6000 114 53 20 278 [+]
SYNTHAVERSE 2,7350 14:45 33.389 2.71 0.55 % 670 2.7200 2.7700 1105 33 91 [+]
TALEX 17,9000 15:02 0.072 17.70 1.13 % 397 17.7000 18.0000 298 0 1 [+]
TARCZYNSKI 120,5000 14:23 0.045 121.50 -0.82 % 20 121.0000 121.5000 1 0 5 [+]
TAURONPE 9,1900 15:07 2729.284 9.20 -0.15 % 772 9.2860 9.2880 457 2 729 25 113 [+]
TENDERHUT 5,7000 09:33 0.2 5.68 0.35 % 20 5.5400 5.6400 20 0 1 [+]
TERMOREX 0,5700 14:42 14.585 0.59 -3.39 % 500 0.5750 0.5900 400 15 8 [+]
TESGAS 1,7950 12:54 3.556 1.80 -0.83 % 122 1.7550 1.7950 911 4 6 [+]
TEXT 49,3200 15:06 50.302 50.40 -2.82 % 148 49.2200 49.4000 99 50 2 485 [+]
TORPOL 72,7000 15:05 5.571 72.70 -0.41 % 48 72.5000 72.8000 140 6 401 [+]
TOYA 9,2900 15:07 23.455 9.30 0.98 % 1080 9.3000 9.3400 792 23 217 [+]
TRAKCJA 3,4850 15:03 40.254 3.51 -0.99 % 907 3.4900 3.5050 888 40 140 [+]
TRANSPOL 12,6500 14:59 21.963 12.65 0.00 % 847 12.6000 12.9000 20 22 272 [+]
TSGAMES 88,7500 15:07 3.542 88.95 -0.50 % 51 88.5000 88.7500 28 4 315 [+]
ULMA 53,0000 09:08 0.04 53.00 -2.75 % 135 52.5000 54.5000 124 0 2 [+]
ULTGAMES 14,7500 14:55 2.746 15.10 -2.32 % 30 14.9000 14.9500 292 3 41 [+]
UNIBEP 12,8600 15:00 1.536 13.02 -1.23 % 20 12.9200 13.0200 272 2 20 [+]
UNICREDIT 350,0500 14:26 0.02 353.05 -1.39 % 60 26.0000 359.0000 200 0 7 [+]
UNIMOT 164,6000 15:04 0.672 166.20 -1.79 % 68 164.4000 165.0000 12 1 111 [+]
URTESTE 48,0000 14:41 0.153 48.00 0.00 % 1 47.1000 48.0000 37 0 7 [+]
VERCOM 123,8000 15:06 8.308 124.20 -0.48 % 13 124.2000 124.4000 29 8 1 022 [+]
VIGOSYS 485,0000 14:59 1.947 491.00 -1.62 % 10 482.0000 485.0000 21 2 942 [+]
VINDEXUS 14,9000 14:20 0.561 14.75 1.02 % 50 14.7000 14.9000 5064 1 8 [+]
VIVID 0,5500 14:51 3.935 0.54 0.92 % 10510 0.5370 0.5490 20 4 2 [+]
VOTUM 44,5000 15:06 2.641 44.70 -0.45 % 1 44.4000 44.5000 10 3 118 [+]
VOXEL 109,0000 14:57 5.529 110.60 -1.09 % 74 109.0000 109.6000 36 6 599 [+]
VRGSA 5,2000 14:51 1.878 5.18 -0.38 % 156 5.1400 5.2200 785 2 10 [+]
WARIMPEX 2,2000 11:54 0.901 2.25 -1.79 % 3 2.2500 2.2400 2538 1 2 [+]
WASKO 6,1000 15:01 25.462 6.12 -0.97 % 2 6.0400 6.1200 763 25 154 [+]
WAWEL 712,0000 14:38 0.016 706.00 0.85 % 61 704.0000 712.0000 14 0 11 [+]
WIELTON 5,2700 14:52 19.037 5.30 -0.57 % 500 5.2300 5.2500 245 19 100 [+]
WIKANA 9,0000 11:07 0.103 8.95 0.56 % 310 8.7000 8.9500 120 0 1 [+]
WIRTUALNA 57,0000 15:01 5.946 56.40 1.79 % 26 57.2000 57.6000 61 6 339 [+]
WITTCHEN 13,1600 14:19 3.658 13.10 0.84 % 94 13.0800 13.1800 270 4 48 [+]
WOODPCKR 2,9600 13:29 2.152 2.96 1.72 % 505 2.9200 2.9600 713 2 6 [+]
XPLUS 3,2700 14:09 1.72 3.28 -0.30 % 94 3.1800 3.2700 1000 2 6 [+]
XTB 130,7600 15:06 183.509 131.00 -0.79 % 251 131.2400 131.3400 17 184 23 978 [+]
XTPL 74,2000 15:02 1.749 74.80 1.64 % 30 72.5000 74.2000 180 2 128 [+]
YANOSIK 15,6000 14:36 0.395 16.10 -4.29 % 364 15.6000 16.1000 497 0 6 [+]
YARRL 6,0000 13:22 0.404 5.98 0.00 % 46 5.9800 6.0000 105 0 2 [+]
ZABKA 32,9000 15:06 8884.837 31.00 5.79 % 1710 33.1300 33.1500 150 8 885 284 113 [+]
ZAMET 0,5760 14:59 67.115 0.57 0.35 % 25693 0.5720 0.5740 9422 67 39 [+]
ZEPAK 17,0800 15:05 5.987 16.76 1.91 % 6 17.0400 17.1000 580 6 102 [+]
ZREMB 9,2100 14:55 35.705 9.58 -1.81 % 92 9.2000 9.4100 2 36 334 [+]
ZUE 11,3000 14:06 4.762 11.00 0.89 % 2752 11.2000 11.3000 155 5 53 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG141106.9-1.31%15:07
WIG203740.9-1.45%15:22
WIG20 Fut3720.0-1.40%15:07
WIG20USD984.1-1.82%15:07
mWIG409828.7-1.33%15:07
sWIG8030369.9-0.64%15:07
 Notowania Świat
US Blue Chip52008.0-0.91%15:22
S&P500 Fut7494.5-1.10%15:12
Nikkei64141.1-4.03%8:45
DAX24742.4-0.69%15:06
Ropa WTI81.6+3.34%15:22
Złoto3972.1-0.11%15:22
 Notowania Waluty
EUR/PLN4.34664+0.38%15:22
CHF/PLN4.70839+0.62%15:22
USD/PLN3.80410+0.53%15:22
EUR/USD1.14262-0.15%15:22
GBP/USD1.34335-0.32%15:22
USD/JPY162.429+0.03%15:22
Forum
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» GRAGIELDOWA.PL [8]
Wzrosty Spadki Staty
AIRWAY 0.30 15.50%
ZABKA 32.90 5.79%
NEXITY 0.82 5.13%
RENDER 78.00 5.12%
KRAKCHEM 0.58 5.07%
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