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 2,4600 13:29 10.137 2.49 -1.60 % 2660 2.4600 2.5200 2323 10 25 [+]
11B 132,0000 14:03 4.506 131.90 -0.38 % 22 131.6000 132.4000 38 5 595 [+]
3RGAMES 0,7340 13:33 8.503 0.75 -2.65 % 1212 0.7340 0.7400 200 9 6 [+]
4MASS 5,0100 14:01 14.809 5.05 -0.60 % 679 5.0100 5.0800 1076 15 75 [+]
ABPL 142,0000 14:04 1.679 144.00 -0.70 % 16 141.8000 142.0000 199 2 239 [+]
ACAUTOGAZ 18,7500 14:09 49.336 20.00 -6.25 % 91 18.7000 18.8000 232 49 926 [+]
ACTION 43,5500 14:08 6.021 43.50 0.81 % 50 43.3500 43.4500 64 6 262 [+]
ADIUVO 0,4190 11:29 46.607 0.43 -2.10 % 2369 0.4060 0.4180 1702 47 19 [+]
AGORA 8,6800 13:44 14.781 8.66 0.23 % 587 8.7000 8.6400 305 15 128 [+]
AGROTON 5,0900 11:31 1.067 5.01 -0.20 % 32 5.0100 5.1000 237 1 5 [+]
AIGAMES 0,7540 13:08 2.169 0.75 0.00 % 3000 0.7300 0.7540 7869 2 2 [+]
AILLERON 15,1400 13:51 2.749 15.26 0.26 % 46 15.0400 15.1200 4 3 42 [+]
AIRWAY 0,2610 14:02 118.141 0.25 0.19 % 43 0.2600 0.2605 397 118 30 [+]
ALIOR 139,4500 14:08 160.894 142.90 -2.41 % 383 139.3000 139.4000 3 161 22 407 [+]
ALLEGRO 43,0500 14:09 7997.939 41.00 7.63 % 1203 42.9650 42.9750 235 7 998 339 560 [+]
ALTA 1,7300 13:52 8.466 1.85 -3.35 % 100 1.7350 1.7700 4262 8 15 [+]
ALTUSTFI 3,5600 09:27 0.801 3.44 1.71 % 398 3.4400 3.5500 700 1 3 [+]
AMBRA 18,2400 14:07 2.38 18.20 0.22 % 20 18.1200 18.2200 100 2 43 [+]
AMICA 47,5000 13:53 6.723 47.70 -0.42 % 159 47.3500 47.5000 339 7 319 [+]
AMREST 10,5800 14:06 35.977 10.54 1.15 % 953 10.5400 10.6000 471 36 380 [+]
ANSWEAR 17,4200 13:56 0.968 17.28 1.04 % 344 17.2600 17.2200 419 1 17 [+]
APATOR 27,9000 14:05 5.674 27.95 0.54 % 8 27.8000 28.0000 493 6 158 [+]
APLISENS 19,5000 12:12 0.486 19.45 0.26 % 560 19.4000 19.5000 1824 0 9 [+]
APSENERGY 5,1200 14:06 3.018 5.16 -0.39 % 1500 5.0400 5.1000 373 3 15 [+]
ARCHICOM 56,0000 13:55 1.239 56.60 1.08 % 260 55.4000 56.6000 96 1 69 [+]
ARCTIC 6,2800 14:02 15.673 6.36 -1.26 % 110 6.2800 6.3200 1184 16 99 [+]
ARLEN 21,4500 13:53 1.697 22.40 -2.72 % 266 22.1000 22.2000 288 2 37 [+]
ARTIFEX 21,7500 13:38 2.929 21.45 1.40 % 1003 21.5000 21.5500 222 3 64 [+]
ASBIS 115,9000 14:08 125.364 114.60 1.05 % 256 116.4000 116.7000 610 125 14 345 [+]
ASMGROUP 0,1815 14:02 217.773 0.18 -0.27 % 22600 0.1760 0.1780 20000 218 39 [+]
ASSECOBS 86,8000 13:51 2.112 87.80 -1.14 % 39 86.4000 86.8000 22 2 181 [+]
ASSECOPOL 177,2500 14:08 51.088 181.80 -1.88 % 182 178.3000 178.5500 7 51 9 126 [+]
ASSECOSEE 60,1000 14:05 1.561 60.50 -0.50 % 6 60.5000 60.6000 1 2 94 [+]
ASTARTA 44,3500 14:05 3.925 44.10 0.23 % 82 44.0500 44.4000 195 4 173 [+]
ATAL 59,1000 14:09 19.992 58.20 0.34 % 97 58.3000 59.0000 106 20 1 179 [+]
ATENDE 3,9800 13:52 9.62 3.95 -0.50 % 53 3.9700 3.9800 424 10 38 [+]
ATLANTAPL 20,6000 14:03 0.11 20.60 0.00 % 300 20.2000 20.5000 90 0 2 [+]
ATMGRUPA 3,6700 14:00 36.559 3.66 0.82 % 1000 3.6600 3.6700 1500 37 134 [+]
ATREM 61,7000 14:05 4.279 61.50 -0.96 % 10 61.2000 61.7000 31 4 263 [+]
AUTOPARTN 26,2000 14:00 25.721 26.35 -0.76 % 5 26.3500 26.4000 541 26 675 [+]
BBIDEVNFI 5,3400 13:29 1.599 5.38 0.00 % 404 5.3600 5.4400 769 2 9 [+]
BENEFIT 5 035,0000 14:08 6.004 5,040.00 -0.10 % 19 5035.0000 5040.0000 22 6 30 318 [+]
BEST 34,9000 13:12 2.625 34.80 -0.29 % 250 34.8000 35.0000 270 3 91 [+]
BETACOM 4,9200 09:30 0.013 5.04 -2.38 % 3512 4.9200 5.0400 138 0 0 [+]
BIGCHEESE 4,5100 13:37 5.941 4.59 -1.64 % 31 4.4950 4.5450 48 6 27 [+]
BIOCELTIX 92,5000 14:01 4.307 93.90 -0.32 % 16 92.2000 92.8000 270 4 401 [+]
BIOMAXIMA 9,3600 12:35 1.547 9.38 0.11 % 99 9.3000 9.3600 131 2 14 [+]
BIOTON 3,8200 14:04 27.058 3.82 0.00 % 27 3.8100 3.8400 21 27 103 [+]
BLOOBER 23,6000 13:54 3.498 23.95 -1.46 % 436 23.6500 23.9000 5339 3 83 [+]
BNPPL 151,2000 14:06 55.926 155.00 -2.33 % 100 152.2000 155.0000 101 56 8 460 [+]
BOGDANKA 21,9500 14:07 103.262 21.80 2.09 % 3965 22.0500 22.1500 707 103 2 282 [+]
BOOMBIT 5,7800 13:56 1.11 5.72 0.35 % 336 5.6600 5.8000 210 1 6 [+]
BORYSZEW 5,2500 14:06 322.772 5.40 -1.13 % 1000 5.2300 5.2500 3029 323 1 717 [+]
BOS 10,0000 13:50 1.216 10.04 -0.40 % 28 9.9600 10.0000 596 1 12 [+]
BOWIM 8,1600 14:03 1.796 8.04 1.49 % 216 8.0600 8.0800 278 2 14 [+]
BUDIMEX 721,8000 14:08 14.814 725.00 -0.41 % 57 722.6000 722.8000 81 15 10 630 [+]
BUMECH 16,0200 14:02 18.404 16.24 0.13 % 694 16.0100 16.1400 128 18 294 [+]
CAPITAL 2,2000 14:06 147.297 2.24 13.99 % 416 2.2000 2.2400 2888 147 326 [+]
CAPITEA 0,4830 14:06 714.839 0.53 -7.12 % 2700 0.4840 0.4900 5862 715 366 [+]
CAPTORTX 71,8000 13:44 3.129 73.10 -2.31 % 88 72.0000 72.2000 286 3 226 [+]
CASPAR 5,6500 09:00 0.044 5.65 0.00 % 855 5.6500 5.8500 1350 0 0 [+]
CAVATINA 13,0000 09:18 0.148 13.25 0.78 % 280 13.1000 13.2000 50 0 2 [+]
CDPROJEKT 227,7000 14:09 127.257 232.00 -1.43 % 257 226.3000 226.5000 91 127 29 076 [+]
CDRL 10,9000 11:57 0.412 11.00 0.93 % 222 10.6000 10.9000 100 0 4 [+]
CELTIC 1,2900 11:37 0.79 1.30 -0.39 % 2 1.2550 1.2900 868 1 1 [+]
CEZ 231,0000 14:01 0.102 229.00 5.00 % 9 223.0000 230.0000 34 0 23 [+]
CIGAMES 2,4100 14:06 91.055 2.40 0.84 % 2146 2.4000 2.4200 2533 91 218 [+]
CLNPHARMA 19,6600 13:56 3.799 19.74 0.72 % 10 19.6000 19.6400 61 4 74 [+]
CLOUD 94,6000 13:52 2.17 97.80 -3.27 % 68 95.0000 95.8000 89 2 207 [+]
COALENERG 2,0760 13:38 29.24 2.00 4.01 % 252 1.9960 1.9990 315 29 60 [+]
COGNOR 5,8150 14:07 66.347 5.90 -1.11 % 614 5.8150 5.8350 3300 66 386 [+]
COLUMBUS 2,5300 13:50 7.417 2.50 -0.39 % 6 2.5100 2.5250 10 7 19 [+]
COMP 90,5000 14:08 6.622 89.80 0.56 % 13 88.7000 89.0000 1 7 593 [+]
COMPERIA 6,1500 13:41 1.381 6.00 2.50 % 10 5.8500 6.0000 1300 1 8 [+]
COMPREMUM 1,2150 12:18 46.615 1.18 3.40 % 8994 1.2000 1.2100 200 47 56 [+]
CORMAY 0,4920 14:06 125.004 0.50 0.41 % 4000 0.4730 0.4910 1505 125 60 [+]
CREEPYJAR 483,0000 14:07 0.426 486.00 0.21 % 2 478.0000 480.0000 16 0 204 [+]
CREOTECH 820,0000 14:07 5.048 820.00 0.37 % 11 821.0000 822.0000 11 5 4 138 [+]
CYBERFLKS 190,4000 14:08 13.678 193.60 -1.70 % 1 190.5000 191.0000 20 14 2 618 [+]
CYFRPLSAT 16,1250 14:08 223.458 16.00 0.91 % 345 16.0550 16.0750 151 223 3 596 [+]
DADELO 79,0000 14:08 7.47 80.30 -2.35 % 423 79.0000 79.4000 109 7 596 [+]
DATAWALK 114,4000 14:04 6.147 113.00 1.06 % 4 116.4000 117.0000 8 6 704 [+]
DBENERGY 8,6600 14:05 0.527 8.92 -2.91 % 10 8.6400 8.9200 10 1 5 [+]
DEBICA 98,1000 14:01 0.681 98.00 0.10 % 1 97.7000 98.0000 60 1 67 [+]
DECORA 74,3000 13:38 0.483 74.80 -0.67 % 16 74.7000 75.2000 14 0 36 [+]
DEKPOL 70,0000 13:40 0.588 70.00 0.57 % 77 69.8000 70.2000 159 1 41 [+]
DELKO 5,9200 13:43 0.46 5.96 -0.67 % 2 5.9100 5.9600 374 0 3 [+]
DEVELIA 10,7000 14:07 75.547 10.74 0.00 % 508 10.6400 10.7000 1858 76 804 [+]
DGA 24,6000 14:14 0.66 - 0 % 5 23.0000 26.0000 133 - 0 [+]
DIAG 177,0000 14:07 14.654 180.10 -1.67 % 130 177.7000 178.0000 28 15 2 605 [+]
DIGITANET 311,6000 14:08 6.136 314.40 -0.83 % 20 310.0000 311.2000 12 6 1 918 [+]
DINOPL 27,7500 14:08 1485.963 27.96 -0.75 % 1282 27.7500 27.7600 490 1 486 41 119 [+]
DMGROUP 2,4000 09:05 0.01 2.40 0.00 % 50 2.3500 2.4000 8727 0 0 [+]
DOMDEV 255,0000 14:07 1.288 256.00 -0.39 % 25 254.0000 255.0000 45 1 328 [+]
DRAGOENT 20,3000 13:33 0.419 20.30 -1.46 % 5 20.2000 20.6000 20 0 9 [+]
ECHO 5,0200 13:59 3.373 4.97 1.01 % 33 5.0000 5.0300 1079 3 17 [+]
EDINVEST 8,2600 13:25 0.237 8.30 -0.24 % 20 8.2200 8.3000 1257 0 2 [+]
ELEKTROTI 56,5500 13:58 4.802 56.70 -0.26 % 15 56.4000 56.6000 96 5 271 [+]
ELKOP 1,9000 13:12 2.847 1.96 -0.78 % 2 1.9100 1.9450 1 3 5 [+]
ENEA 20,1200 14:09 95.78 20.38 -1.28 % 706 20.2000 20.2400 1144 96 1 936 [+]
ENELMED 19,1000 13:03 0.012 19.20 0.00 % 5 18.8000 19.1000 400 0 0 [+]
ENERGA 18,9200 13:47 4.482 18.90 0.11 % 1461 18.9000 18.9200 671 4 85 [+]
ENERGOINS 1,9050 13:20 0.027 1.92 -1.04 % 60 1.8800 1.9050 650 0 0 [+]
ENTER 49,3500 14:08 15.072 49.95 -0.30 % 619 49.2000 49.3500 46 15 744 [+]
EQUNICO 1,2100 12:29 12.629 1.25 -1.63 % 500 1.2300 1.2500 3672 13 15 [+]
ERBUD 23,9000 13:57 2.895 24.75 -1.65 % 72 23.8500 23.9000 200 3 70 [+]
ERG 42,0000 17:00 0.059 - 0 % 160 41.0000 42.0000 446 - 0 [+]
ESOTIQ 33,3000 14:08 1.265 33.20 0.30 % 122 33.2000 33.3000 1978 1 42 [+]
EUROCASH 4,9940 14:05 45.269 5.00 0.08 % 3717 4.9900 4.9980 1066 45 227 [+]
EUROHOLD 4,2800 09:14 0.026 - 0 % 13 4.3000 4.5600 118 - 0 [+]
EUROTEL 30,7500 12:43 0.255 31.20 0.16 % 89 30.7500 31.1500 22 0 8 [+]
FABRITY 27,1000 12:17 0.935 26.80 1.12 % 123 26.9000 27.2000 165 1 25 [+]
FASING 14,1000 13:07 0.003 14.10 1.44 % 62 13.9000 14.1000 31 0 0 [+]
FEERUM 16,5000 09:18 0.734 15.60 -3.51 % 461 16.4500 16.9000 35 1 12 [+]
FERRO 32,8000 13:40 5.908 33.00 -0.30 % 923 32.8000 32.9000 125 6 195 [+]
FON 1,8000 10:04 0.9 1.80 0.00 % 8155 1.8000 1.8400 213 1 2 [+]
FORTE 17,8500 11:43 0.512 17.70 0.85 % 224 17.6500 17.7000 182 1 9 [+]
GAMEOPS 12,7000 13:41 0.973 13.35 -4.51 % 431 12.6000 12.7500 100 1 12 [+]
GAMFACTOR 4,7000 13:47 2.399 4.56 3.18 % 310 4.6500 4.7600 10 2 11 [+]
GENOMTEC 4,7000 13:48 14.304 4.71 0.21 % 50 4.6650 4.7000 1558 14 66 [+]
GETIN 0,3675 13:48 100.974 0.37 -3.03 % 3805 0.3675 0.3745 14936 101 37 [+]
GPW 103,5000 14:08 39.04 101.80 1.77 % 393 103.1000 103.3000 170 39 4 006 [+]
GREENX 2,4040 13:39 76.325 2.41 -0.17 % 241 2.4060 2.4180 1488 76 184 [+]
GRODNO 16,7500 13:52 4.297 16.95 0.30 % 619 16.8000 16.9000 795 4 72 [+]
GRUPAAZOTY 19,4000 14:08 106.482 19.80 -1.82 % 200 19.3400 19.3700 475 106 2 084 [+]
GRUPRACUJ 44,4000 14:03 47.539 44.40 -1.33 % 77 44.4500 44.5500 11 48 2 112 [+]
GTC 2,3200 14:00 1.524 2.29 0.00 % 1498 2.2900 2.3200 1014 2 3 [+]
HANDLOWY 122,4000 14:06 20.678 123.00 -1.13 % 281 121.6000 122.0000 122 21 2 513 [+]
HARPER 4,9200 10:36 0.91 4.95 0.20 % 900 4.9100 4.9400 451 1 4 [+]
HELIO 53,0000 12:57 0.63 55.40 -4.33 % 173 55.0000 57.4000 28 1 34 [+]
HERCULES 1,3450 11:28 4.737 1.32 0.00 % 2000 1.3300 1.3450 1138 5 6 [+]
HUUUGE 21,5000 13:26 1.226 21.45 -0.92 % 551 21.4500 21.5000 106 1 26 [+]
HYDROTOR 11,0000 14:00 2.413 11.20 -4.35 % 10 11.2500 11.5000 451 2 27 [+]
IBSM 55,2000 09:00 0.001 55.20 0.36 % 1 54.2000 56.2000 1 0 0 [+]
IDMSAPL 0,4600 13:24 0.05 - 0 % 4739 0.4600 0.4900 1422 - 0 [+]
IFIRMA 24,7000 13:57 0.639 24.90 2.70 % 1 24.3000 24.4500 40 1 16 [+]
IFSA 0,1160 12:55 5.767 0.12 -1.69 % 1000 0.1180 0.1210 27338 6 1 [+]
IMCOMPANY 34,9000 12:10 0.448 34.15 1.75 % 167 34.1500 34.9000 137 0 16 [+]
IMMOBILE 4,9000 14:07 5.467 5.00 -2.78 % 115 4.9700 5.0000 170 5 27 [+]
IMPERA 1,5000 13:29 0.003 1.50 -5.06 % 5372 1.5000 1.5600 444 0 0 [+]
IMS 2,5500 14:07 46.419 2.47 9.44 % 100 2.5600 2.6400 1050 46 118 [+]
INC SA 1,3900 13:32 12.409 1.43 0.00 % 23006 1.3900 1.4250 2028 12 17 [+]
INGBSK 465,6000 14:06 4.571 474.40 -2.47 % 300 477.0000 477.4000 25 5 2 128 [+]
INPRO 7,4500 10:55 0.527 7.70 -1.97 % 120 7.5000 7.6500 530 1 4 [+]
INSTALKRK 39,8000 13:40 0.247 39.80 0.00 % 1 39.8000 40.0000 216 0 10 [+]
INTERBUD 1,4300 12:57 7.193 1.45 -9.78 % 20 1.4100 1.4900 400 7 10 [+]
INTERCARS 859,0000 13:59 0.589 846.00 1.30 % 10 854.0000 859.0000 22 1 505 [+]
INTERSPPL 0,3635 13:00 40.249 0.37 -1.62 % 1000 0.3665 0.3695 870 40 14 [+]
INTROL 7,7800 11:17 0.242 7.86 -1.77 % 3 7.8000 7.9000 69 0 2 [+]
IPOPEMA 7,3000 14:06 21.378 7.26 0.00 % 315 7.2000 7.2800 92 21 150 [+]
IZOLACJA 3,8600 09:05 0.01 3.86 0.26 % 8 3.7600 3.8000 208 0 0 [+]
IZOSTAL 2,9800 14:02 5.606 3.00 -0.67 % 550 2.9800 2.9900 188 6 17 [+]
JRHOLDING 4,1000 14:08 8.517 4.30 -2.15 % 100 4.1300 4.1700 3733 9 35 [+]
JSW 26,6300 14:06 287.512 26.40 0.87 % 170 26.6100 26.6500 231 288 7 702 [+]
JWWINVEST 3,0000 11:11 0.02 3.00 3.45 % 200 2.9100 3.0000 200 0 0 [+]
KCI 0,8960 13:29 4.514 0.89 0.45 % 1491 0.8960 0.9100 2135 5 4 [+]
KERNEL 19,2800 13:25 1.971 19.10 0.52 % 3999 19.2800 19.3000 3345 2 38 [+]
KETY 1 244,0000 14:08 6.392 1,240.00 0.65 % 25 1239.0000 1241.0000 60 6 7 873 [+]
KGHM 311,1000 14:08 328.12 308.30 1.85 % 56 310.7000 310.8000 54 328 102 026 [+]
KGL 10,4000 09:00 0.003 10.40 0.00 % 813 9.8500 10.3000 777 0 0 [+]
KINOPOL 17,4000 13:33 12.783 17.40 0.00 % 195 17.3500 17.4000 150 13 222 [+]
KOGENERA 72,6000 13:57 1.845 72.00 1.26 % 15 72.1000 72.6000 77 2 133 [+]
KOMPAP 22,0000 09:00 0.025 - 0 % 370 21.0000 22.0000 419 - 0 [+]
KOMPUTRON 5,9800 13:50 4.862 5.84 2.40 % 5 5.7700 5.8600 176 5 29 [+]
KPPD 19,5000 10:05 0.01 19.50 -2.50 % 388 19.5000 20.0000 54 0 0 [+]
KRAKCHEM 0,4600 14:06 1612.011 0.53 -10.16 % 129 0.4600 0.4700 6664 1 612 804 [+]
KRKA 1 158,0000 14:08 0.099 1,138.00 1.58 % 1 1142.0000 1160.0000 1 0 114 [+]
KRUK 405,7000 14:09 16.064 413.40 -1.86 % 19 405.6000 405.7000 28 16 6 545 [+]
KRVITAMIN 13,2000 09:00 0.02 13.20 0.00 % 200 12.6500 13.1000 150 0 0 [+]
KSGAGRO 3,3950 12:29 3.462 3.43 -0.44 % 1850 3.3900 3.3950 690 3 12 [+]
LARQ 2,6700 13:58 3.936 2.73 -0.37 % 7 2.6800 2.7000 2000 4 11 [+]
LENA 2,1700 12:19 3.144 2.15 0.46 % 971 2.1700 2.1800 557 3 7 [+]
LENTEX 6,8600 13:15 8.928 6.82 0.59 % 2500 6.8800 7.0000 1415 9 61 [+]
LESS 0,2390 11:24 13.69 0.24 0.84 % 50 0.2320 0.2350 21 14 3 [+]
LIBET 1,4100 10:33 6.664 1.42 0.00 % 5290 1.4100 1.4550 84 7 9 [+]
LOKUM 22,7000 13:45 0.049 22.90 -4.22 % 74 22.9000 23.7000 45 0 1 [+]
LPP 19 490,0000 14:08 1.568 19,330.00 1.19 % 7 19470.0000 19490.0000 6 2 30 376 [+]
LSISOFT 60,0000 14:06 1.51 62.60 -1.32 % 20 59.8000 60.0000 125 2 92 [+]
LUBAWA 12,0600 14:08 120.648 11.97 1.69 % 989 12.0300 12.0700 1109 121 1 445 [+]
MABION 7,4000 13:35 2.567 7.30 1.37 % 92 7.3300 7.4000 74 3 19 [+]
MAKARONPL 26,2500 13:58 5.068 26.20 0.38 % 36 25.9000 26.2500 2750 5 131 [+]
MANGATA 63,6000 12:56 0.095 63.60 0.00 % 102 63.6000 64.0000 23 0 6 [+]
MARVIPOL 8,6600 13:44 7.167 8.56 1.17 % 86 8.5400 8.5600 85 7 61 [+]
MAXCOM 6,0600 09:15 0.001 6.06 2.02 % 100 5.9400 6.0600 4 0 0 [+]
MBANK 1 409,0000 14:08 7.72 1,436.50 -1.91 % 30 1407.5000 1409.5000 26 8 10 869 [+]
MBWS 12,0000 15:09 0.151 - 0 % 1000 7.0000 12.5500 700 - 0 [+]
MCI 27,8000 11:11 1.475 28.00 -1.07 % 538 27.8000 28.0000 650 1 41 [+]
MDIENERGIA 1,4600 13:39 45.525 1.45 1.04 % 1960 1.4250 1.4600 1227 46 66 [+]
MEDICALG 26,8000 14:02 11.602 27.30 -1.83 % 53 26.8000 26.9500 95 12 312 [+]
MEDINICE 77,9000 14:06 6.397 78.30 -0.51 % 1 78.0000 78.1000 11 6 494 [+]
MENNICA 37,8000 13:56 5.109 37.80 0.80 % 76 37.9000 38.6000 34 5 197 [+]
MERCATOR 53,3000 14:04 2.908 53.20 0.19 % 50 53.3000 53.7000 20 3 155 [+]
MERCOR 15,8000 14:05 4.214 15.30 2.60 % 12 15.7000 15.8000 3096 4 65 [+]
MEXPOLSKA 3,6200 13:52 13.358 3.62 -0.28 % 8 3.5800 3.6800 2750 13 49 [+]
MFO 29,3000 13:53 0.347 29.40 1.38 % 15 29.3000 29.9000 27 0 10 [+]
MILKILAND 1,6300 13:44 6.538 1.62 1.75 % 1600 1.6200 1.6300 1469 7 11 [+]
MILLENNIUM 20,3400 14:06 357.468 21.09 -2.40 % 2 20.3200 20.3400 508 357 7 273 [+]
MIRACULUM 0,5820 12:25 0.41 0.59 -0.68 % 2485 0.5820 0.5860 601 0 0 [+]
MIRBUD 10,7500 14:09 141.267 11.20 -3.41 % 1320 10.8000 10.8400 1236 141 1 532 [+]
MLPGROUP 105,5000 13:07 0.301 106.00 -0.94 % 110 106.0000 107.0000 99 0 32 [+]
MLSYSTEM 15,1600 12:13 3.29 15.26 -0.39 % 100 15.2000 15.3000 2100 3 50 [+]
MOBRUK 374,5000 14:06 1.24 376.50 -0.27 % 12 373.5000 374.0000 13 1 463 [+]
MODIVO 98,0000 14:08 209.624 98.40 0.00 % 448 97.9600 98.0000 623 210 20 604 [+]
MOJ 1,5800 15:52 0.001 - 0 % 5100 1.5000 1.5700 8000 - 0 [+]
MOL 50,6000 14:02 53.118 50.50 1.28 % 1000 49.4800 49.9800 1000 53 2 661 [+]
MOLECURE 5,9400 13:48 59.021 5.80 0.68 % 317 5.8600 5.9000 550 59 349 [+]
MONNARI 5,6400 10:53 0.041 5.64 0.36 % 1419 5.6400 5.6800 1830 0 0 [+]
MOSTALPLC 13,1000 12:45 0.069 13.50 -1.87 % 114 13.1000 13.3000 188 0 1 [+]
MOSTALWAR 3,7000 14:00 1.601 3.69 0.27 % 201 3.6700 3.6900 108 2 6 [+]
MOSTALZAB 6,2000 13:56 28.736 6.25 -0.16 % 55 6.1900 6.2000 2486 29 178 [+]
MOVIEGAMES 7,2400 13:35 0.502 7.25 -0.28 % 75 7.2100 7.2500 1500 1 4 [+]
MURAPOL 37,6500 14:06 89.362 37.90 -0.66 % 247 37.6000 37.7500 230 89 3 361 [+]
MUZA 9,0000 10:44 0.323 8.75 -1.10 % 863 8.7000 9.0500 426 0 3 [+]
MWTRADE 2,8600 11:35 1.938 2.70 -2.05 % 1085 2.7000 2.9000 763 2 5 [+]
NANOGROUP 2,4700 14:02 2.209 2.45 0.41 % 1766 2.4700 2.5000 9506 2 5 [+]
NEPTIS 16,0000 14:05 2.304 17.00 -6.98 % 560 15.5000 16.1000 200 2 36 [+]
NEUCA 700,0000 14:06 3.209 704.00 0.00 % 15 699.0000 700.0000 15 3 2 247 [+]
NEWAG 91,8000 14:08 8.064 92.90 0.00 % 74 91.5000 91.8000 29 8 737 [+]
NEXITY 0,8600 16:31 6.047 - 0 % 20 0.8500 0.8700 28 - 0 [+]
NOCTILUCA 101,0000 13:57 0.921 101.00 0.00 % 80 100.8000 101.0000 32 1 93 [+]
NOVAVISGR 0,6530 13:48 18.028 0.67 -0.15 % 4878 0.6530 0.6700 2893 18 12 [+]
NOVITA 99,6000 13:48 0.046 101.00 -1.87 % 10 99.0000 99.6000 24 0 5 [+]
NTCAPITAL 0,6180 12:59 6.017 0.61 1.31 % 971 0.6000 0.6180 7596 6 4 [+]
NTTSYSTEM 16,5000 14:04 9.426 16.80 -2.37 % 2 16.4500 16.5000 218 9 156 [+]
ODLEWNIE 20,6000 14:08 3.153 21.00 0.49 % 360 20.6000 20.8000 1361 3 66 [+]
ONDE 7,8000 14:00 15.19 7.88 -1.02 % 354 7.7900 7.8000 2280 15 119 [+]
ONEMORE 2,1500 14:08 61.85 2.25 -3.15 % 100 2.1700 2.2000 11143 62 136 [+]
ONESANO 0,6000 10:40 0.9 0.60 0.00 % 3800 0.5760 0.6000 426 1 1 [+]
OPONEOPL 98,9000 14:07 3.814 101.00 -2.27 % 60 98.5000 99.5000 80 4 382 [+]
OPTEAM 6,4500 14:02 2.306 6.45 0.00 % 460 6.2500 6.4500 511 2 15 [+]
ORANGEPL 14,6250 14:08 558.83 14.73 0.17 % 2043 14.5600 14.5700 473 559 8 142 [+]
ORCOGROUP 3,9200 16:46 0.009 - 0 % 368 3.7000 3.9200 1000 - 0 [+]
OTLOG 17,4400 13:56 2.37 17.70 -2.46 % 2563 17.4200 17.4400 1767 2 41 [+]
OTMUCHOW 4,7200 09:00 0.084 4.72 0.00 % 3 4.6400 4.7200 11 0 0 [+]
PANOVA 17,7000 13:38 3.686 17.30 2.31 % 111 17.3000 17.6500 300 4 64 [+]
PASSUS 116,8000 14:05 2.952 119.00 -1.35 % 19 117.4000 118.0000 159 3 347 [+]
PATENTUS 2,6800 13:52 0.061 2.68 0.37 % 588 2.6300 2.6800 588 0 0 [+]
PCCEXOL 1,9000 14:01 6.302 1.91 -0.52 % 50 1.9050 1.9100 90 6 12 [+]
PCCROKITA 66,4000 14:07 10.309 64.40 3.59 % 204 66.4000 66.7000 205 10 673 [+]
PCFGROUP 3,1700 14:03 4.069 3.20 0.00 % 30 3.1850 3.1950 592 4 13 [+]
PEKABEX 10,1200 13:22 3.415 10.24 0.20 % 700 10.1200 10.1600 894 3 35 [+]
PEKAO 234,1000 14:08 322.985 239.00 -3.78 % 200 233.7000 233.8000 503 323 75 744 [+]
PEPCO 40,4900 14:08 2254.064 39.20 3.58 % 3415 40.4300 40.4400 1112 2 254 91 816 [+]
PEPEES 0,7760 09:02 0.01 0.78 0.00 % 77 0.7720 0.7760 2081 0 0 [+]
PGE 9,3880 14:08 1157.461 9.42 -1.01 % 2811 9.3940 9.4020 3354 1 157 10 886 [+]
PGFGROUP 0,4940 13:16 4.883 0.48 -1.00 % 3365 0.4800 0.4960 3749 5 2 [+]
PHARMENA 3,1400 10:06 1.207 3.06 0.96 % 413 3.0600 3.1100 1155 1 4 [+]
PHN 9,3000 12:44 3.499 9.28 0.00 % 550 9.2600 9.2800 150 3 33 [+]
PHOTON 1,1700 13:29 9.965 1.21 -2.90 % 466 1.1750 1.2000 96 10 12 [+]
PKNORLEN 145,5800 14:09 824.887 144.00 1.10 % 221 145.5400 145.6000 1533 825 119 476 [+]
PKOBP 109,7400 14:08 2059.07 111.00 -1.84 % 693 109.8200 109.8400 175 2 059 225 206 [+]
PKPCARGO 10,3500 14:06 96.466 10.28 0.10 % 515 10.3700 10.4200 1373 96 998 [+]
PLAYWAY 236,5000 14:07 2.071 238.50 -0.84 % 35 233.5000 235.5000 34 2 488 [+]
PLAZACNTR 1,3240 17:00 5.454 - 0 % 811 1.2700 1.3000 2000 - 0 [+]
POINTGROUP 2,0500 13:58 13.883 2.04 4.86 % 3900 2.0000 2.0500 299 14 28 [+]
POLENERGIA 60,4000 13:45 8.449 60.10 0.33 % 20 60.3000 60.4000 196 8 509 [+]
POLICE 7,3800 13:54 1.281 7.34 1.10 % 97 7.3000 7.3400 445 1 9 [+]
POLIMEXMS 6,4300 14:08 1221.014 6.79 -4.32 % 736 6.4450 6.4600 3217 1 221 7 946 [+]
POLTREG 18,9500 14:04 0.959 19.00 -0.26 % 95 18.3500 18.9500 93 1 18 [+]
POLWAX 0,9900 14:02 47.712 1.04 -5.26 % 1086 0.9900 1.0000 70343 48 48 [+]
PROCHEM 23,2000 09:00 0.001 23.20 0.00 % 26 22.4000 23.1000 115 0 0 [+]
PROJPRZEM 20,0000 12:06 0.191 20.00 0.00 % 390 19.5000 20.0000 59 0 4 [+]
PROTEKTOR 1,1680 14:00 153.134 1.20 -2.50 % 842 1.1620 1.1680 55093 153 179 [+]
PTWP 138,5000 12:47 0.969 136.50 1.47 % 56 138.5000 144.0000 15 1 134 [+]
PULAWY 47,1000 13:35 0.616 48.00 -1.88 % 15 46.5000 47.2000 159 1 29 [+]
PURE 2,1000 14:07 50.183 2.16 -2.55 % 856 2.1150 2.1350 122 50 107 [+]
PZU 68,0400 14:08 930.868 68.90 -1.13 % 1756 68.0400 68.0600 1706 931 63 157 [+]
QNATECHNO 41,7000 14:07 2.145 41.40 0.97 % 45 40.9000 41.7000 5 2 88 [+]
QUERCUS 13,2800 14:08 11.209 13.22 1.68 % 290 13.1400 13.3600 468 11 149 [+]
RAFAMET 50,0000 11:09 0.006 50.00 0.00 % 20 49.2000 50.0000 113 0 0 [+]
RAINBOW 135,9000 14:09 22.631 136.80 -0.73 % 74 135.7000 136.0000 6 23 3 062 [+]
RANKPROGR 4,8500 13:00 4.226 4.89 -0.72 % 200 4.8150 4.8500 704 4 20 [+]
RAWLPLUG 14,1500 13:25 0.051 14.15 0.00 % 24 13.8000 14.1500 603 0 1 [+]
RELPOL 5,5800 12:11 0.712 5.54 0.72 % 1391 5.5800 5.6000 508 1 4 [+]
REMAK 10,9500 09:00 0.002 10.95 0.46 % 188 10.5500 11.0000 5 0 0 [+]
RENDER 76,2000 11:41 0.067 - 0 % 2 73.8000 76.8000 25 - 0 [+]
ROPCZYCE 25,0000 13:38 0.197 24.00 2.88 % 111 24.3000 24.7000 1 0 5 [+]
RYVU 15,4200 14:07 16.26 16.04 -3.63 % 70 15.4800 15.5000 1 16 254 [+]
SANOK 22,4000 13:05 0.399 22.40 0.00 % 234 22.2000 22.5000 1318 0 9 [+]
SANTANDER 52,0300 14:03 0.411 52.03 0.06 % 114 51.5000 51.9400 5000 0 21 [+]
SANWIL 1,6000 12:23 30.77 1.57 1.91 % 2039 1.4900 1.6000 42 31 48 [+]
SCANWAY 323,0000 14:08 4.837 332.00 -1.82 % 21 323.0000 324.0000 9 5 1 556 [+]
SCPFL 120,0000 13:40 1.962 119.00 -0.83 % 3 120.0000 120.8000 5 2 234 [+]
SECOGROUP 36,4000 14:00 0.246 35.00 0.00 % 300 35.4000 36.4000 365 0 9 [+]
SEKO 11,7000 12:08 0.549 11.85 0.00 % 14 11.6500 11.7000 2495 1 6 [+]
SELENAFM 48,5000 13:57 4.126 49.00 -0.41 % 201 48.5000 49.0000 284 4 202 [+]
SELVITA 30,2500 13:59 1.639 30.15 -0.82 % 199 30.2500 30.3000 214 2 50 [+]
SFINKS 0,4430 14:02 1.47 0.44 -0.67 % 1510 0.4430 0.4460 80 1 1 [+]
SHOPER 41,6500 14:01 31.293 41.40 1.59 % 915 41.0000 41.4500 320 31 1 289 [+]
SILVANO 4,3000 10:07 0.704 4.30 0.00 % 113 4.1400 4.3000 381 1 3 [+]
SIMFABRIC 1,6700 14:05 43.125 1.43 13.61 % 26563 1.5000 1.5600 784 43 67 [+]
SKARBIEC 35,9000 14:03 1.756 35.40 1.41 % 23 35.4000 35.8000 60 2 63 [+]
SKYLINE 1,5800 12:35 8.089 1.60 -5.95 % 2478 1.6000 1.6800 4465 8 13 [+]
SNIEZKA 84,6000 13:17 0.098 84.20 -0.47 % 51 84.2000 85.0000 27 0 8 [+]
SONEL 13,7000 12:17 0.882 13.45 1.11 % 20 13.4500 13.7000 200 1 12 [+]
SOPHARMA 7,2400 13:57 0.01 7.24 0.56 % 1050 7.2200 7.5000 10 0 0 [+]
SPYROSOFT 393,0000 13:51 0.181 393.00 -0.76 % 8 392.0000 395.0000 5 0 70 [+]
STALEXP 2,0200 14:06 332.815 2.10 -4.27 % 2184 2.0200 2.0350 1467 333 678 [+]
STALPROD 209,0000 14:04 0.173 211.00 0.00 % 7 210.0000 211.0000 27 0 36 [+]
STALPROFI 9,2600 14:01 10.082 9.46 -1.91 % 100 9.4200 9.4600 205 10 94 [+]
STAPORKOW 4,4200 11:21 1.047 4.50 -0.45 % 500 4.4200 4.5000 16 1 5 [+]
SUNEX 2,9000 13:59 7.831 2.90 -0.17 % 435 2.8250 2.8750 250 8 22 [+]
SYGNITY 77,4000 14:02 10.342 78.50 -0.90 % 10 77.1000 77.6000 75 10 805 [+]
SYNEKTIK 388,0000 14:08 44.645 383.00 1.31 % 24 389.6000 390.0000 172 45 17 311 [+]
SYNTHAVERSE 2,7600 14:00 14.936 2.76 1.10 % 701 2.7400 2.7700 2430 15 41 [+]
TALEX 17,7000 12:59 0.012 17.70 0.00 % 31 17.7000 17.9000 1 0 0 [+]
TARCZYNSKI 122,5000 13:26 0.004 122.50 0.82 % 15 121.5000 122.5000 1 0 0 [+]
TATRY MOUNTAIN 75,0000 14:43 0.001 - 0 % 6 70.0000 75.0000 63 - 0 [+]
TAURONPE 9,2840 14:08 796.99 9.34 -0.56 % 1335 9.2780 9.2820 1950 797 7 373 [+]
TENDERHUT 5,6200 13:12 0.1 5.62 0.00 % 20 5.5200 5.6400 1357 0 1 [+]
TERMOREX 0,6250 13:59 0.02 0.62 0.00 % 483 0.6200 0.6250 267 0 0 [+]
TESGAS 1,7800 09:02 0.01 1.78 0.00 % 155 1.7550 1.7800 1290 0 0 [+]
TEXT 50,8000 14:09 26.13 51.05 -0.29 % 52 50.8500 50.9000 392 26 1 327 [+]
TORPOL 70,0000 14:07 13.546 71.00 -1.41 % 28 70.5000 70.8000 150 14 951 [+]
TOYA 9,3900 14:00 190.571 9.60 -1.68 % 271 9.3700 9.4000 3825 191 1 807 [+]
TRAKCJA 3,4800 13:57 28.395 3.52 -1.00 % 317 3.4800 3.5000 391 28 99 [+]
TRANSPOL 13,0000 14:03 2.285 13.20 -0.76 % 10 12.9500 13.0000 10 2 30 [+]
TSGAMES 87,0000 14:08 57.094 88.70 -1.92 % 139 86.4000 86.8500 139 57 4 936 [+]
ULMA 54,5000 10:27 0.21 52.00 3.81 % 25 52.5000 54.5000 156 0 11 [+]
ULTGAMES 15,1000 13:29 1.562 14.95 2.03 % 25 14.8500 15.0000 80 2 23 [+]
UNIBEP 13,7000 14:03 3.296 13.82 -0.87 % 267 13.6200 13.7000 17 3 45 [+]
UNICREDIT 352,5000 09:26 0.018 352.50 -1.56 % 60 26.0000 358.1000 4 0 6 [+]
UNIMOT 172,6000 13:40 3.44 173.20 -0.35 % 1 172.2000 173.4000 67 3 598 [+]
URTESTE 48,0000 10:58 0.312 47.90 0.21 % 5 47.9000 48.0000 59 0 15 [+]
VERCOM 125,8000 14:06 11.172 127.60 -0.94 % 25 126.0000 126.2000 16 11 1 413 [+]
VIGOSYS 546,0000 14:04 0.245 536.00 1.11 % 5 542.0000 546.0000 17 0 133 [+]
VINDEXUS 14,5000 12:12 1.174 14.80 0.00 % 652 14.5000 14.6000 4529 1 17 [+]
VIVID 0,5380 13:46 20.499 0.56 -4.44 % 3000 0.5380 0.5550 60 20 11 [+]
VOTUM 44,8500 14:01 2.602 45.35 -0.44 % 188 44.9000 45.1500 98 3 117 [+]
VOXEL 111,4000 14:00 5.092 112.80 -0.89 % 172 111.2000 111.8000 115 5 567 [+]
VRGSA 5,0800 14:07 11.032 5.06 -0.78 % 404 5.0600 5.1000 965 11 56 [+]
WARIMPEX 2,2200 13:37 2.85 2.24 0.45 % 2000 2.2200 2.2400 160 3 6 [+]
WASKO 6,1800 14:06 17.338 6.42 -3.74 % 346 6.1800 6.4000 744 17 107 [+]
WAWEL 710,0000 13:22 0.017 714.00 -0.56 % 3 710.0000 714.0000 12 0 12 [+]
WIELTON 5,2600 14:03 34.369 5.30 -1.13 % 5 5.2800 5.3200 94 34 181 [+]
WIKANA 8,9500 09:00 0.021 - 0 % 380 8.7500 8.9500 358 - 0 [+]
WIRTUALNA 56,7000 14:06 18.24 57.60 -1.73 % 22 56.7000 56.9000 188 18 1 039 [+]
WITTCHEN 12,9800 14:02 6.625 12.97 0.00 % 1 13.1600 13.2000 4 7 86 [+]
WOODPCKR 3,2600 11:31 12.321 3.40 -3.26 % 233 3.2600 3.3000 5 12 41 [+]
XPLUS 3,2100 13:51 2.227 3.20 0.31 % 1000 3.1100 3.2000 62 2 7 [+]
XTB 129,3200 14:08 200.594 127.60 0.92 % 136 129.2200 129.3000 64 201 25 889 [+]
XTPL 72,0000 14:02 1.679 73.40 0.42 % 3 72.0000 72.3000 2 2 122 [+]
YARRL 6,4000 11:14 0.22 6.52 -1.54 % 225 6.4000 6.5200 225 0 1 [+]
ZABKA 27,8600 14:08 680.102 27.69 0.58 % 1218 27.9100 27.9200 1796 680 18 823 [+]
ZAMET 0,5740 13:42 131.679 0.57 0.00 % 15428 0.5740 0.5760 13284 132 76 [+]
ZEPAK 16,9600 14:00 2.33 16.82 0.83 % 1652 16.8400 16.8600 130 2 39 [+]
ZREMB 9,1100 13:56 7.266 9.00 1.22 % 83 9.1100 9.1400 1341 7 66 [+]
ZUE 11,2000 14:02 4.27 11.30 -2.18 % 2663 11.2000 11.4000 169 4 48 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG142258.9-0.16%14:10
WIG203776.4+0.10%14:25
WIG20 Fut3750.00.00%14:09
WIG20USD991.6-0.20%14:10
mWIG409928.1-0.70%14:10
sWIG8030947.6-0.51%14:10
 Notowania Świat
US Blue Chip52243.0-0.38%14:25
S&P500 Fut7547.5-0.20%14:15
Nikkei67743.5+0.74%8:45
DAX24891.7-0.89%14:09
Ropa WTI79.8+2.12%14:25
Złoto4029.9+0.72%14:25
 Notowania Waluty
EUR/PLN4.33613+0.14%14:25
CHF/PLN4.68316+0.28%14:25
USD/PLN3.79889-0.13%14:25
EUR/USD1.14142+0.27%14:25
GBP/USD1.33882+0.30%14:25
USD/JPY162.197-0.16%14:25
Forum
» Prośba o dodanie spółki ... [0]
» 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]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
Wzrosty Spadki Staty
CAPITAL 2.20 13.99%
SIMFABRIC 1.67 13.61%
IMS 2.55 9.44%
ALLEGRO 43.05 7.63%
CEZ 231.00 5.00%
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