Załóż konto | Przypomnij hasło
Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wynikiGiełda 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 2,5000 16:49 5.037 2.46 0.00 % 4321 2.4600 2.5000 540 5 12 [+]
11B 137,8000 16:49 6.211 139.80 -1.43 % 6 139.4000 139.9000 1 6 856 [+]
3RGAMES 0,7540 17:00 40.758 0.76 4.43 % 0 0.0000 0.0000 0 41 30 [+]
4MASS 4,8400 15:53 8.618 4.80 0.83 % 0 0.0000 0.0000 0 9 42 [+]
ABPL 131,4000 17:03 2.202 131.80 -0.30 % 0 0.0000 0.0000 0 2 291 [+]
ACAUTOGAZ 21,0000 14:21 0.215 20.90 0.48 % 1188 20.7000 21.0000 631 0 5 [+]
ACTION 35,3500 17:00 13.67 36.25 -2.88 % 0 0.0000 0.0000 0 14 495 [+]
ADIUVO 0,5080 17:00 6.122 0.52 1.60 % 0 0.0000 0.0000 0 6 3 [+]
AGORA 9,4400 17:00 36.942 9.38 1.07 % 500 9.0600 9.1000 100 37 348 [+]
AGROTON 4,9500 14:23 0.056 4.95 -1.00 % 956 4.8800 4.9900 20 0 0 [+]
AIGAMES 0,7640 17:00 4.938 0.75 0.53 % 0 0.0000 0.0000 0 5 4 [+]
AILLERON 16,1400 16:49 1.41 16.10 0.25 % 0 0.0000 0.0000 0 1 23 [+]
AIRWAY 0,2485 17:00 208.518 0.25 -2.17 % 17528 0.2505 0.2430 1897 209 52 [+]
ALIOR 130,8000 17:02 316.546 133.10 -1.47 % 0 0.0000 0.0000 0 317 41 441 [+]
ALLEGRO 37,3200 17:02 10054.035 38.53 -4.18 % 271 38.4000 38.5550 19883 10 054 379 054 [+]
ALTA 1,7200 16:28 15.267 1.64 7.50 % 1347 1.6100 1.6250 1363 15 26 [+]
ALTUSTFI 3,5000 16:43 22.06 3.52 -0.28 % 997 3.3500 3.5000 566 22 76 [+]
AMBRA 17,8400 16:21 4.191 17.76 1.94 % 5 17.3200 17.4000 747 4 74 [+]
AMICA 51,3000 17:00 11.104 51.40 0.59 % 0 0.0000 0.0000 0 11 566 [+]
AMREST 11,3400 17:02 42.047 11.20 2.53 % 0 0.0000 0.0000 0 42 469 [+]
ANSWEAR 17,2600 17:00 16.184 16.96 1.41 % 0 0.0000 0.0000 0 16 283 [+]
APATOR 25,7500 17:00 8.159 26.30 -1.72 % 0 0.0000 0.0000 0 8 213 [+]
APLISENS 18,5000 17:00 0.509 18.60 1.65 % 26 18.4000 18.6500 103 1 9 [+]
APSENERGY 4,5300 17:00 14.116 4.49 -1.74 % 0 0.0000 0.0000 0 14 64 [+]
ARCHICOM 50,2000 17:00 1.384 53.00 -5.28 % 19 51.8000 52.2000 42 1 70 [+]
ARCTIC 5,8700 17:00 12.949 5.78 1.21 % 9 5.9500 5.7900 186 13 76 [+]
ARLEN 23,5500 17:00 4.481 23.90 -1.26 % 48 24.3000 24.5000 142 4 106 [+]
ARTIFEX 23,0500 17:00 29.211 22.50 3.13 % 0 0.0000 0.0000 0 29 673 [+]
ASBIS 93,3000 17:03 336.487 95.40 -1.79 % 0 0.0000 0.0000 0 336 31 413 [+]
ASMGROUP 0,1595 17:00 538.351 0.15 3.91 % 10000 0.1485 0.1540 200 538 84 [+]
ASSECOBS 85,6000 17:00 3.251 88.20 -0.47 % 4 87.4000 88.6000 18 3 281 [+]
ASSECOPOL 170,9000 17:00 148.782 174.90 -1.78 % 8 173.0000 173.1000 740 149 25 471 [+]
ASSECOSEE 59,8000 17:00 4.354 61.00 -1.81 % 171 62.0000 62.4000 121 4 262 [+]
ASTARTA 46,6000 17:00 5.532 46.95 1.08 % 0 0.0000 0.0000 0 6 260 [+]
ATAL 61,4000 17:00 3.075 62.90 -0.97 % 0 0.0000 0.0000 0 3 189 [+]
ATENDE 3,7700 16:49 20.457 3.85 -1.57 % 0 0.0000 0.0000 0 20 78 [+]
ATLANTAPL 20,3000 17:00 0.932 20.90 -0.49 % 0 0.0000 0.0000 0 1 19 [+]
ATMGRUPA 3,7000 17:00 49.272 3.78 -0.54 % 1314 4.0000 4.0200 1796 49 183 [+]
ATREM 52,4000 17:00 4.499 53.50 -2.06 % 223 53.8000 54.0000 190 4 240 [+]
AUTOPARTN 25,6500 17:00 225.454 25.70 -0.19 % 1075 26.1500 26.2000 16561 225 5 739 [+]
BBIDEVNFI 5,5000 16:23 90.292 5.34 2.23 % 683 5.3000 5.3800 130 90 492 [+]
BENEFIT 4 790,0000 17:00 2.785 4,746.00 0.93 % 0 0.0000 0.0000 0 3 13 222 [+]
BEST 33,8000 17:00 0.915 34.30 -2.87 % 250 34.2000 34.2000 112 1 31 [+]
BETACOM 5,5400 16:14 0.28 5.60 0.00 % 0 0.0000 0.0000 0 0 2 [+]
BIGCHEESE 4,5050 16:19 1.979 4.58 -1.64 % 71 4.5250 4.5900 1412 2 9 [+]
BIOCELTIX 87,8000 17:00 4.005 86.90 0.11 % 100 88.8000 89.6000 90 4 349 [+]
BIOMAXIMA 9,5400 17:00 1.134 9.59 -0.63 % 235 9.4100 9.5800 163 1 11 [+]
BIOTON 3,8350 17:00 83.267 3.83 -0.26 % 0 0.0000 0.0000 0 83 317 [+]
BLOOBER 23,8000 17:00 14.924 24.00 -0.83 % 0 0.0000 0.0000 0 15 357 [+]
BNPPL 148,6000 17:00 137.251 149.00 1.78 % 469 151.0000 151.6000 1 137 20 040 [+]
BOGDANKA 20,1500 17:04 115.922 20.75 -3.13 % 0 0.0000 0.0000 0 116 2 335 [+]
BOOMBIT 5,8400 16:30 0.131 5.84 0.34 % 100 6.0000 6.0600 481 0 1 [+]
BORYSZEW 4,9400 17:00 114.641 4.96 -0.80 % 70 4.9300 4.9800 1038 115 562 [+]
BOS 9,9100 17:00 22.127 9.97 -0.20 % 0 0.0000 0.0000 0 22 218 [+]
BOWIM 7,6800 16:33 4.794 7.70 0.00 % 130 7.4400 7.5200 1460 5 37 [+]
BUDIMEX 720,6000 17:00 24.825 716.00 0.64 % 0 0.0000 0.0000 0 25 17 807 [+]
BUMECH 16,9000 17:03 22.132 17.49 -3.37 % 2 17.5000 17.7000 5386 22 377 [+]
CAPITAL 2,8400 16:49 73.608 2.86 -2.74 % 0 0.0000 0.0000 0 74 213 [+]
CAPITEA 0,4360 16:49 36.637 0.43 -0.46 % 13316 0.4400 0.4410 5652 37 16 [+]
CAPTORTX 76,1000 15:46 0.556 76.80 -0.91 % 0 0.0000 0.0000 0 1 43 [+]
CASPAR 5,9500 17:00 1.806 5.80 5.31 % 74 5.7500 5.9500 1 2 10 [+]
CAVATINA 12,3000 15:28 0.352 12.05 2.50 % 3 12.5000 12.7000 150 0 4 [+]
CDPROJEKT 226,0000 17:03 431.443 228.70 -1.18 % 0 0.0000 0.0000 0 431 97 189 [+]
CDRL 9,8000 16:47 0.509 9.90 -0.51 % 0 0.0000 0.0000 0 1 5 [+]
CELTIC 1,2000 17:00 22.853 1.30 -7.34 % 0 0.0000 0.0000 0 23 28 [+]
CEZ 218,6000 15:45 0.054 217.00 3.31 % 1 205.0000 213.0000 10 0 12 [+]
CIGAMES 2,2900 17:00 1589.163 2.42 -9.13 % 1402 2.5000 2.5200 17718 1 589 3 703 [+]
CLNPHARMA 19,5200 17:03 13.843 20.20 -2.30 % 209 19.9400 20.0000 99 14 273 [+]
CLOUD 101,0000 17:00 4.603 105.00 -3.81 % 33 96.0000 96.8000 35 5 473 [+]
COALENERG 2,0240 17:04 16.055 2.05 -1.08 % 190 2.0600 2.0840 12 16 33 [+]
COGNOR 5,8650 17:03 141.583 5.97 -1.35 % 25 5.9200 5.9400 534 142 829 [+]
COLUMBUS 2,8400 17:01 20.296 2.74 1.79 % 10 2.7900 2.8200 839 20 57 [+]
COMP 92,5000 17:00 5.964 92.70 0.00 % 0 0.0000 0.0000 0 6 554 [+]
COMPERIA 6,2500 17:00 0.714 6.30 2.46 % 107 4.9200 5.0500 100 1 4 [+]
COMPREMUM 1,1800 15:39 5.551 1.18 0.43 % 450 1.1600 1.1850 4979 6 7 [+]
CORMAY 0,5280 17:00 14.962 0.53 1.15 % 40 0.5140 0.5200 2771 15 8 [+]
CREEPYJAR 518,0000 17:00 0.938 512.00 2.37 % 6 508.0000 500.0000 21 1 487 [+]
CREOTECH 744,0000 17:00 12.066 777.00 -3.63 % 0 0.0000 0.0000 0 12 9 116 [+]
CYBERFLKS 191,0000 17:02 15.747 188.60 1.98 % 6 193.1000 193.9000 7 16 2 992 [+]
CYFRPLSAT 14,8300 17:00 674.071 15.40 -3.42 % 11255 15.5800 15.5850 94 674 10 136 [+]
DADELO 71,6000 17:00 1.965 71.70 -0.28 % 50 71.4000 72.0000 211 2 140 [+]
DATAWALK 116,4000 16:49 4.125 118.00 0.17 % 206 120.0000 121.0000 36 4 482 [+]
DBENERGY 9,0000 16:48 0.188 9.10 -1.10 % 10 8.8000 9.0800 16 0 2 [+]
DEBICA 92,0000 17:00 1.449 91.60 0.66 % 20 89.1000 89.5000 102 1 133 [+]
DECORA 75,2000 17:00 1.124 74.00 1.35 % 834 72.2000 72.5000 513 1 84 [+]
DEKPOL 67,2000 16:31 1.33 68.00 -2.33 % 184 67.2000 68.0000 26 1 89 [+]
DELKO 5,9100 15:57 1.436 5.92 0.85 % 100 5.8900 5.9700 8 1 8 [+]
DEVELIA 10,3800 17:00 87.427 10.38 1.76 % 0 0.0000 0.0000 0 87 903 [+]
DGA 25,8000 16:00 0.16 25.80 -2.27 % 0 0.0000 0.0000 0 0 4 [+]
DIAG 171,7000 17:00 18.172 172.60 -0.46 % 121 172.6000 172.7000 4 18 3 118 [+]
DIGITANET 259,0000 17:00 11.739 265.80 -2.92 % 23 269.8000 270.0000 34 12 3 040 [+]
DINOPL 29,0100 17:04 2199.556 29.36 -0.31 % 0 0.0000 0.0000 0 2 200 63 407 [+]
DMGROUP 2,3100 17:00 0.144 2.32 -0.43 % 0 0.0000 0.0000 0 0 0 [+]
DOMDEV 243,5000 17:00 5.557 246.50 -1.02 % 12 246.0000 246.5000 2 6 1 356 [+]
DRAGOENT 23,0000 14:48 0.066 23.00 -0.43 % 1 22.4000 22.9000 198 0 1 [+]
ECHO 4,9450 17:00 41.534 5.09 0.10 % 0 0.0000 0.0000 0 42 205 [+]
EDINVEST 8,2800 16:47 0.762 8.46 -2.13 % 0 0.0000 0.0000 0 1 6 [+]
ELEKTROTI 54,2000 17:00 12.964 54.45 -0.46 % 0 0.0000 0.0000 0 13 703 [+]
ELKOP 1,7750 14:44 21.538 1.89 -1.39 % 0 0.0000 0.0000 0 22 39 [+]
ENEA 18,8500 17:03 491.394 19.36 -2.63 % 0 0.0000 0.0000 0 491 9 264 [+]
ENELMED 19,2000 17:00 0.105 19.20 0.00 % 5 19.0000 19.2000 505 0 2 [+]
ENERGA 18,6200 17:00 4.194 18.62 0.00 % 0 0.0000 0.0000 0 4 78 [+]
ENERGOINS 1,8150 15:21 1.94 1.83 -0.55 % 0 0.0000 0.0000 0 2 3 [+]
ENTER 53,8000 17:03 1.525 53.80 0.75 % 13 53.5000 53.8000 29 2 82 [+]
EQUNICO 1,2450 16:28 11.357 1.25 -0.40 % 0 0.0000 0.0000 0 11 14 [+]
ERBUD 25,0000 17:00 1.557 26.00 -2.91 % 10 25.8500 26.1500 94 2 40 [+]
ERG 42,0000 12:17 0.053 40.00 -0.47 % 100 39.0000 40.0000 243 0 2 [+]
ESOTIQ 30,7000 16:40 0.012 30.00 -0.97 % 40 30.5000 30.9000 18 0 0 [+]
EUROCASH 5,2800 17:00 85.564 5.32 -0.09 % 9 5.2900 5.3000 982 86 452 [+]
EUROHOLD 4,6000 16:24 1.913 4.90 -6.12 % 657 4.3400 4.6000 228 2 9 [+]
EUROTEL 30,3000 16:49 1.547 30.25 0.17 % 7 30.5000 30.6500 2 2 46 [+]
FABRITY 25,5000 16:47 3.643 25.20 0.39 % 5 25.6000 26.1000 104 4 93 [+]
FASING 14,6000 15:07 0.01 14.60 -0.68 % 0 0.0000 0.0000 0 0 0 [+]
FEERUM 16,8000 17:00 1.441 17.00 -2.04 % 250 17.5000 17.9000 100 1 24 [+]
FERRO 32,0000 16:48 5.385 32.30 -1.54 % 512 32.3000 32.5000 444 5 172 [+]
FON 1,7200 15:39 4.772 1.73 0.00 % 3805 1.7500 1.7950 350 5 8 [+]
FORTE 18,9000 15:06 0.471 18.95 -0.26 % 0 0.0000 0.0000 0 0 9 [+]
GAMEOPS 13,9000 16:43 0.376 14.00 0.00 % 161 14.1500 14.4000 283 0 5 [+]
GAMFACTOR 4,9500 15:21 5.96 4.99 0.81 % 0 0.0000 0.0000 0 6 29 [+]
GENOMTEC 4,7800 17:00 27.074 4.63 1.49 % 0 0.0000 0.0000 0 27 126 [+]
GETIN 0,4000 16:41 109.496 0.40 -0.99 % 5708 0.4300 0.4340 4000 109 44 [+]
GPW 86,5500 17:00 68.497 85.70 0.99 % 0 0.0000 0.0000 0 68 5 846 [+]
GREENX 2,3800 17:00 696.023 2.43 -2.86 % 0 0.0000 0.0000 0 696 1 673 [+]
GRODNO 17,2000 17:00 6.42 17.40 -0.58 % 32 17.1000 17.4000 2353 6 110 [+]
GRUPAAZOTY 19,2300 17:03 382.048 20.24 -5.27 % 2243 20.5000 20.5200 4245 382 7 449 [+]
GRUPRACUJ 44,0000 17:01 33.128 44.50 0.23 % 0 0.0000 0.0000 0 33 1 469 [+]
GTC 2,5400 17:00 17.008 2.70 -3.05 % 20 2.4900 2.5000 7568 17 44 [+]
HANDLOWY 121,2000 17:00 76.19 127.40 -4.27 % 0 0.0000 0.0000 0 76 9 418 [+]
HARPER 4,9100 16:49 0.856 5.08 -3.35 % 0 0.0000 0.0000 0 1 4 [+]
HELIO 49,3000 14:42 0.452 50.00 -1.40 % 307 49.0000 49.2000 286 0 22 [+]
HERCULES 1,6000 17:00 38.251 1.59 0.63 % 48 1.5100 1.5200 23100 38 61 [+]
HUUUGE 21,0000 17:00 3.894 21.20 -0.94 % 2050 20.7000 20.9500 185 4 81 [+]
HYDROTOR 14,7500 14:33 0.1 14.90 1.72 % 1245 14.1500 14.4500 1210 0 1 [+]
IBSM 67,6000 12:19 0.13 68.80 -2.03 % 0 0.0000 0.0000 0 0 8 [+]
IDMSAPL 0,4720 16:02 1 0.49 0.00 % 0 0.0000 0.0000 0 1 0 [+]
IFIRMA 24,4000 16:45 0.952 24.60 -0.81 % 20 24.3500 24.7000 54 1 23 [+]
IFSA 0,1250 09:44 10 0.12 0.00 % 13166 0.1220 0.1270 18000 10 1 [+]
IMCOMPANY 35,4500 17:00 0.897 36.95 -2.34 % 0 0.0000 0.0000 0 1 32 [+]
IMMOBILE 4,5700 15:11 4.287 4.60 -0.65 % 0 0.0000 0.0000 0 4 19 [+]
IMPERA 1,7000 15:52 0.513 1.70 2.41 % 109 1.6600 1.7000 4469 1 1 [+]
IMS 2,1850 16:40 2.018 2.18 0.23 % 364 2.2200 2.2400 500 2 4 [+]
INC SA 1,5100 15:24 22.99 1.54 0.67 % 640 1.5050 1.5400 343 23 36 [+]
INGBSK 448,2000 17:00 16.181 452.60 -0.53 % 13 451.2000 451.8000 21 16 7 235 [+]
INPRO 7,4500 12:57 1.526 7.65 -1.97 % 0 0.0000 0.0000 0 2 11 [+]
INSTALKRK 37,8000 15:52 0.453 37.70 0.53 % 38 37.8000 38.0000 218 0 17 [+]
INTERBUD 1,5900 17:02 1.996 1.45 9.66 % 600 1.4400 1.5850 665 2 3 [+]
INTERCARS 794,0000 17:00 2.429 816.00 -2.34 % 0 0.0000 0.0000 0 2 1 945 [+]
INTERSPPL 0,3750 14:04 29.91 0.41 -7.06 % 0 0.0000 0.0000 0 30 12 [+]
INTROL 7,7400 16:39 0.726 7.74 0.52 % 0 0.0000 0.0000 0 1 6 [+]
IPOPEMA 7,4200 16:46 2.643 7.44 -0.54 % 98 7.4200 7.4200 136 3 19 [+]
IZOLACJA 3,7100 17:00 2.722 3.76 -1.07 % 900 3.5900 3.7500 262 3 10 [+]
IZOSTAL 3,0800 17:00 7.342 3.08 0.00 % 172 3.0900 3.1000 688 7 23 [+]
JRHOLDING 4,7000 16:29 2.694 4.89 -4.08 % 0 0.0000 0.0000 0 3 13 [+]
JSW 24,6000 17:03 781.443 26.13 -5.67 % 0 0.0000 0.0000 0 781 19 602 [+]
JWWINVEST 2,9500 12:27 1.258 2.99 -1.01 % 180 2.9000 2.9800 199 1 4 [+]
KCI 0,8740 16:10 9.056 0.88 -0.23 % 0 0.0000 0.0000 0 9 8 [+]
KERNEL 19,5000 17:00 2.948 19.58 1.04 % 0 0.0000 0.0000 0 3 57 [+]
KETY 1 178,0000 17:01 26.022 1,214.00 -2.89 % 239 1212.0000 1213.0000 306 26 30 732 [+]
KGHM 324,2000 17:04 1151.501 354.00 -6.89 % 145 368.0000 368.0500 135 1 152 380 604 [+]
KGL 10,6000 10:29 0.044 11.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KINOPOL 18,4000 17:00 15.763 18.60 0.00 % 201 18.2000 18.5000 1050 16 290 [+]
KOGENERA 73,8000 17:00 14.941 73.90 0.82 % 0 0.0000 0.0000 0 15 1 094 [+]
KOMPAP 20,8000 15:09 0.434 21.00 -0.95 % 0 0.0000 0.0000 0 0 9 [+]
KOMPUTRON 5,8000 16:49 3.121 5.84 -0.85 % 0 0.0000 0.0000 0 3 18 [+]
KPPD 19,6000 15:40 0.001 - 0 % 610 19.5000 20.4000 375 - 0 [+]
KRAKCHEM 0,2900 13:41 11.661 0.30 -1.69 % 150 0.2940 0.2970 5700 12 3 [+]
KRKA 1 132,0000 16:32 0.062 1,120.00 1.98 % 0 0.0000 0.0000 0 0 68 [+]
KRUK 399,5000 17:02 27.57 399.80 0.08 % 27 399.7000 400.0000 5 28 11 005 [+]
KRVITAMIN 13,4000 16:49 0.788 13.00 3.08 % 152 12.8000 13.0000 379 1 10 [+]
KSGAGRO 3,4100 17:03 5.651 3.55 -0.58 % 0 0.0000 0.0000 0 6 20 [+]
LARQ 2,5000 16:34 4.516 2.55 -0.79 % 0 0.0000 0.0000 0 5 11 [+]
LENA 2,1900 16:24 4.084 2.18 1.86 % 812 2.2800 2.3300 780 4 9 [+]
LENTEX 7,2400 17:00 1.301 7.04 3.72 % 0 0.0000 0.0000 0 1 9 [+]
LESS 0,2370 17:00 0.778 0.24 -0.84 % 0 0.0000 0.0000 0 1 0 [+]
LIBET 1,4350 15:01 19.884 1.50 -3.69 % 1310 1.3350 1.3850 1000 20 29 [+]
LOKUM 24,1000 15:52 0.051 24.30 -1.23 % 45 24.3000 24.8000 95 0 1 [+]
LPP 18 100,0000 17:02 5.971 18,570.00 -2.06 % 0 0.0000 0.0000 0 6 108 815 [+]
LSISOFT 51,6000 17:00 0.744 53.20 -3.01 % 0 0.0000 0.0000 0 1 38 [+]
LUBAWA 12,8200 17:01 424.858 13.10 -1.91 % 690 13.6300 13.6400 269 425 5 456 [+]
MABION 7,5200 17:00 12.767 7.40 0.40 % 4000 7.6000 7.5400 3162 13 95 [+]
MAKARONPL 23,4500 16:49 7.597 23.40 0.21 % 40 23.1500 23.4500 108 8 178 [+]
MANGATA 66,6000 15:28 0.155 67.00 -1.48 % 1 65.8000 67.0000 10 0 10 [+]
MARVIPOL 8,4200 16:48 10.089 8.44 -0.71 % 40 8.4800 8.5400 440 10 84 [+]
MAXCOM 5,6000 09:00 0.15 5.60 0.00 % 20 5.9600 6.2000 71 0 1 [+]
MBANK 1 389,5000 17:00 26.613 1,418.00 -1.59 % 475 1410.0000 1413.5000 439 27 37 060 [+]
MCI 27,9000 16:49 3.361 28.20 -1.06 % 0 0.0000 0.0000 0 3 94 [+]
MDIENERGIA 1,8200 17:00 94.03 1.92 -4.71 % 150 1.8500 1.8750 3521 94 174 [+]
MEDICALG 28,5000 17:00 40.049 28.20 1.06 % 0 0.0000 0.0000 0 40 1 125 [+]
MEDINICE 71,6000 17:00 64.162 73.80 -0.56 % 19 74.1000 74.8000 23 64 4 684 [+]
MENNICA 41,7000 17:00 2.335 41.20 0.24 % 0 0.0000 0.0000 0 2 97 [+]
MERCATOR 50,4000 17:00 6.75 50.50 0.00 % 110 50.4000 50.5000 25 7 336 [+]
MERCOR 14,4500 16:37 2.557 14.25 1.05 % 469 14.0000 14.1500 167 3 37 [+]
MEXPOLSKA 3,6900 17:00 0.22 3.70 -0.27 % 500 3.6500 3.7100 2888 0 1 [+]
MFO 29,0000 17:00 2.883 30.30 -1.69 % 85 29.8000 30.2000 16 3 86 [+]
MILKILAND 1,6100 16:35 20.666 1.64 -1.95 % 0 0.0000 0.0000 0 21 34 [+]
MILLENNIUM 19,8900 17:00 465.282 20.29 -0.03 % 724 19.7600 19.7650 1024 465 9 249 [+]
MIRACULUM 0,5440 17:00 1.264 0.57 -3.89 % 100 0.5520 0.5660 3203 1 1 [+]
MIRBUD 10,3400 17:00 91.497 10.48 -0.39 % 5 10.5400 10.5500 574 91 948 [+]
MLPGROUP 105,5000 16:26 0.303 107.50 -1.86 % 100 106.0000 108.0000 166 0 32 [+]
MLSYSTEM 14,4200 17:00 3.73 14.54 -0.83 % 636 14.6600 14.8400 1 4 54 [+]
MOBRUK 362,0000 17:00 4.273 362.50 -1.36 % 116 370.0000 371.5000 107 4 1 559 [+]
MODIVO 92,2200 17:04 651.718 94.16 -2.06 % 104 95.0000 95.0600 649 652 61 743 [+]
MOJ 1,5100 14:49 0.502 1.51 -4.43 % 4800 1.5800 1.6800 10477 1 1 [+]
MOL 44,9400 16:47 14.371 46.22 -0.84 % 34 46.3600 46.5000 96 14 647 [+]
MOLECURE 5,4600 17:00 8.943 5.60 -2.50 % 0 0.0000 0.0000 0 9 49 [+]
MONNARI 5,8800 17:00 6.973 5.98 -0.34 % 259 5.8800 5.9400 299 7 40 [+]
MOSTALPLC 12,4000 17:00 1.866 12.20 3.33 % 0 0.0000 0.0000 0 2 23 [+]
MOSTALWAR 3,6700 16:47 3.771 3.74 -2.13 % 61 3.8400 3.8300 42 4 14 [+]
MOSTALZAB 6,3900 17:00 18.479 6.43 -0.31 % 0 0.0000 0.0000 0 18 118 [+]
MOVIEGAMES 7,4400 15:19 1.089 7.55 -1.72 % 4 7.3900 7.5700 157 1 8 [+]
MURAPOL 39,2000 17:00 35.768 39.60 -1.01 % 0 0.0000 0.0000 0 36 1 400 [+]
MUZA 9,4500 09:06 0.02 9.45 2.72 % 495 9.0500 9.4500 801 0 0 [+]
MWTRADE 3,3000 09:42 0.105 3.30 0.00 % 33 3.3800 3.5600 200 0 0 [+]
NANOGROUP 2,3000 16:36 31.589 2.28 -0.43 % 996 2.2800 2.3000 629 32 71 [+]
NEPTIS 15,0000 13:13 0.012 15.00 0.00 % 75 14.7000 15.0000 271 0 0 [+]
NEUCA 714,0000 17:00 1.283 713.00 0.71 % 0 0.0000 0.0000 0 1 916 [+]
NEWAG 92,0000 17:00 10.638 92.70 0.00 % 10 93.2000 93.7000 88 11 971 [+]
NEXITY 0,8800 15:48 0.052 0.90 -2.22 % 0 0.0000 0.0000 0 0 0 [+]
NOCTILUCA 99,0000 17:00 0.533 99.00 0.00 % 10 100.4000 100.6000 221 1 53 [+]
NOVAVISGR 0,6560 15:23 2.768 0.65 -2.09 % 0 0.0000 0.0000 0 3 2 [+]
NOVITA 107,5000 15:46 0.269 107.00 0.47 % 0 0.0000 0.0000 0 0 29 [+]
NTCAPITAL 0,6040 17:00 0.904 0.57 0.00 % 20 0.6080 0.6020 348 1 1 [+]
NTTSYSTEM 14,1000 16:49 59.566 13.55 4.83 % 100 13.2500 13.3500 88 60 835 [+]
ODLEWNIE 19,2000 17:00 16.978 20.40 -4.00 % 0 0.0000 0.0000 0 17 332 [+]
ONDE 8,1300 17:00 2.919 8.14 0.37 % 0 0.0000 0.0000 0 3 24 [+]
ONEMORE 2,1500 17:00 159.07 2.05 4.88 % 12313 2.1200 2.1500 12312 159 335 [+]
ONESANO 0,5840 12:58 2.054 0.58 -1.02 % 3351 0.5960 0.6180 2006 2 1 [+]
OPONEOPL 97,6000 17:00 3.706 97.00 0.10 % 84 97.8000 99.4000 145 4 362 [+]
OPTEAM 6,2500 16:48 26.684 5.70 11.61 % 0 0.0000 0.0000 0 27 167 [+]
ORANGEPL 14,4950 17:00 1099.149 15.29 -4.35 % 0 0.0000 0.0000 0 1 099 16 036 [+]
ORCOGROUP 3,5600 17:00 1.2 - 0 % 500 3.6000 3.5600 996 - 0 [+]
OTLOG 16,7600 14:53 6.065 16.56 1.21 % 190 16.2400 16.2000 80 6 99 [+]
OTMUCHOW 4,9200 12:36 1.225 4.95 -0.61 % 511 4.9500 5.0400 1489 1 6 [+]
PANOVA 15,6000 15:15 1.35 15.75 0.00 % 222 15.6000 15.7500 138 1 21 [+]
PASSUS 115,2000 17:00 2.37 118.80 -1.03 % 35 117.6000 119.0000 950 2 276 [+]
PATENTUS 2,7000 16:49 2.229 2.74 -1.46 % 0 0.0000 0.0000 0 2 6 [+]
PCCEXOL 1,9050 17:00 18.758 1.92 -0.52 % 0 0.0000 0.0000 0 19 36 [+]
PCCROKITA 63,1000 17:04 56.091 67.60 -6.66 % 0 0.0000 0.0000 0 56 3 522 [+]
PCFGROUP 3,2750 16:47 4.624 3.33 -1.50 % 265 3.2850 3.3300 313 5 15 [+]
PEKABEX 10,5000 17:03 7.944 10.20 4.37 % 1000 9.9600 10.0000 1333 8 83 [+]
PEKAO 228,8000 17:00 460.283 230.90 -0.95 % 0 0.0000 0.0000 0 460 105 295 [+]
PEPCO 35,6000 17:00 2193.732 35.55 0.56 % 0 0.0000 0.0000 0 2 194 77 907 [+]
PEPEES 0,8060 17:00 2.06 0.81 -0.49 % 0 0.0000 0.0000 0 2 2 [+]
PGE 9,2820 17:01 3316.327 9.77 -4.60 % 0 0.0000 0.0000 0 3 316 31 132 [+]
PGFGROUP 0,5240 16:22 0.011 0.53 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PHARMENA 3,1900 16:39 0.605 3.18 0.31 % 0 0.0000 0.0000 0 1 2 [+]
PHN 9,4200 16:42 0.376 9.42 1.07 % 1230 9.3400 9.4200 10 0 4 [+]
PHOTON 1,2450 17:00 4.622 1.28 -0.40 % 0 0.0000 0.0000 0 5 6 [+]
PKNORLEN 122,7800 17:03 1658.868 129.50 -4.85 % 2353 127.5000 127.6600 239 1 659 206 367 [+]
PKOBP 103,3600 17:02 1821.188 104.40 -1.00 % 1355 104.7800 104.8000 85021 1 821 188 053 [+]
PKPCARGO 11,1000 17:01 250.143 11.50 0.82 % 0 0.0000 0.0000 0 250 2 838 [+]
PLAYWAY 246,0000 17:04 4.311 248.00 0.61 % 52 244.5000 247.0000 147 4 1 063 [+]
PLAZACNTR 1,3660 17:00 1.135 1.30 -0.29 % 0 0.0000 0.0000 0 1 2 [+]
POINTGROUP 2,0000 11:59 0.698 2.00 2.30 % 3900 1.9550 2.0000 1435 1 1 [+]
POLENERGIA 61,3000 17:00 2.312 60.70 0.49 % 0 0.0000 0.0000 0 2 141 [+]
POLICE 7,3200 16:42 0.928 7.50 -0.54 % 0 0.0000 0.0000 0 1 7 [+]
POLIMEXMS 7,8150 17:03 502.063 7.81 0.06 % 0 0.0000 0.0000 0 502 3 886 [+]
POLTREG 18,7500 17:00 6.272 19.25 2.74 % 400 17.9000 18.0000 80 6 119 [+]
POLWAX 1,0300 15:50 10.485 1.02 0.98 % 0 0.0000 0.0000 0 10 11 [+]
PRAGMAINK 3,1800 13:08 0.72 3.28 -3.05 % 200 3.1000 3.3000 20 1 2 [+]
PROCHEM 23,3000 14:10 0.104 23.30 0.00 % 68 22.8000 23.4000 322 0 2 [+]
PROJPRZEM 18,4000 17:00 27.071 17.80 3.37 % 0 0.0000 0.0000 0 27 491 [+]
PROTEKTOR 1,2080 16:48 41.318 1.22 -0.82 % 0 0.0000 0.0000 0 41 50 [+]
PTWP 131,5000 15:15 0.119 131.50 0.00 % 58 130.5000 133.5000 96 0 16 [+]
PULAWY 48,8000 17:00 1.049 49.50 -0.41 % 0 0.0000 0.0000 0 1 51 [+]
PURE 2,3650 17:03 272.692 2.62 -7.62 % 0 0.0000 0.0000 0 273 660 [+]
PZU 65,8400 17:01 1385.418 67.00 -0.90 % 1105 66.9200 66.9400 2593 1 385 91 229 [+]
QNATECHNO 40,6000 16:44 2.453 41.00 0.25 % 1 42.1000 42.4000 18 2 99 [+]
QUERCUS 11,7400 17:04 9.031 11.80 -0.34 % 0 0.0000 0.0000 0 9 106 [+]
RAFAMET 50,0000 12:29 0.158 50.00 0.00 % 10 50.3000 52.9000 25 0 8 [+]
RAINBOW 146,5000 17:02 159.778 145.00 1.31 % 0 0.0000 0.0000 0 160 23 414 [+]
RANKPROGR 4,5650 13:46 0.333 4.45 2.58 % 0 0.0000 0.0000 0 0 1 [+]
RAWLPLUG 13,6500 17:00 0.293 13.80 -1.09 % 0 0.0000 0.0000 0 0 4 [+]
RELPOL 5,5800 16:46 1.67 5.56 -0.36 % 10 5.6200 5.6600 850 2 9 [+]
REMAK 10,8500 17:00 0.092 11.10 -2.25 % 300 12.2000 12.8000 204 0 1 [+]
RENDER 78,6000 16:39 0.165 75.00 4.80 % 4 75.6000 77.6000 29 0 13 [+]
ROPCZYCE 26,0000 16:45 0.037 25.50 -0.76 % 32 26.0000 26.3000 20 0 1 [+]
RYVU 14,0000 17:00 32.617 14.28 -1.82 % 0 0.0000 0.0000 0 33 456 [+]
SANOK 21,2000 17:00 1.619 21.20 -0.47 % 0 0.0000 0.0000 0 2 34 [+]
SANTANDER 51,4800 12:09 0.013 51.20 0.57 % 30 48.5000 52.0000 230 0 1 [+]
SANWIL 1,5050 12:19 0.392 1.48 -0.33 % 395 1.4800 1.5100 6249 0 1 [+]
SCANWAY 306,0000 17:00 6.977 307.00 1.32 % 16 308.0000 310.0000 462 7 2 123 [+]
SCPFL 119,2000 17:00 0.391 120.40 -1.00 % 15 119.0000 120.0000 188 0 47 [+]
SECOGROUP 35,4000 14:28 0.489 36.40 -2.75 % 84 39.4000 40.8000 67 0 17 [+]
SEKO 12,0000 16:47 4.39 11.95 0.00 % 500 11.9000 12.0000 637 4 52 [+]
SELENAFM 46,9000 16:48 9.519 47.30 -0.85 % 0 0.0000 0.0000 0 10 445 [+]
SELVITA 30,0000 17:00 3.279 30.40 -1.15 % 0 0.0000 0.0000 0 3 99 [+]
SFINKS 0,4400 15:40 13.492 0.43 -0.45 % 0 0.0000 0.0000 0 13 6 [+]
SHOPER 40,5500 17:00 8.361 40.90 0.37 % 325 41.4000 41.6000 5 8 340 [+]
SILVANO 4,4900 17:00 1.022 4.40 -3.65 % 291 4.6300 4.8000 5416 1 5 [+]
SIMFABRIC 1,5260 17:00 1.09 1.53 -0.52 % 0 0.0000 0.0000 0 1 2 [+]
SKARBIEC 34,4000 17:00 1.571 33.70 -1.15 % 175 34.0000 35.3000 1 2 53 [+]
SKYLINE 1,6000 13:35 0.012 - 0 % 3994 1.6000 1.6800 4467 - 0 [+]
SNIEZKA 83,6000 17:00 3.976 85.40 -1.18 % 41 85.0000 85.2000 200 4 335 [+]
SONEL 14,1000 16:33 0.904 14.30 2.17 % 5 14.3500 14.6000 30 1 13 [+]
SOPHARMA 7,3000 09:02 0.18 - 0 % 250 7.3000 7.5000 180 - 0 [+]
SPYROSOFT 380,0000 15:32 0.201 375.00 1.33 % 13 384.0000 387.0000 4 0 77 [+]
STALEXP 1,8040 17:00 343.004 1.86 -3.01 % 3367 1.8640 1.8800 2500 343 626 [+]
STALPROD 228,0000 13:03 0.213 227.00 0.44 % 51 226.0000 224.0000 86 0 49 [+]
STALPROFI 8,8600 17:00 1.133 8.86 0.00 % 0 0.0000 0.0000 0 1 10 [+]
STAPORKOW 4,5400 15:40 1.078 4.46 -1.30 % 0 0.0000 0.0000 0 1 5 [+]
SUNEX 2,6900 14:25 1.145 2.67 0.56 % 1 2.7100 2.7250 52 1 3 [+]
SYGNITY 74,0000 17:00 2.4 74.20 -0.27 % 10 74.6000 74.9000 21 2 178 [+]
SYNEKTIK 311,0000 17:01 29.681 311.60 0.65 % 16 306.8000 307.0000 1 30 9 199 [+]
SYNTHAVERSE 2,6850 17:01 7.611 2.71 -0.56 % 0 0.0000 0.0000 0 8 21 [+]
TALEX 17,6000 09:38 0.015 17.90 0.00 % 76 17.7000 17.9000 871 0 0 [+]
TARCZYNSKI 123,0000 15:46 0.166 124.00 -0.81 % 97 120.0000 121.5000 3 0 20 [+]
TATRY MOUNTAIN 75,0000 15:47 0.003 - 0 % 10 72.0000 75.0000 41 - 0 [+]
TAURONPE 8,7480 17:04 5826.473 9.24 -5.61 % 5750 9.3800 9.4000 265 5 826 51 365 [+]
TENDERHUT 5,7200 11:41 0.14 5.72 0.00 % 1030 5.6200 5.6400 1030 0 1 [+]
TERMOREX 0,6100 09:51 0.45 0.61 0.83 % 3600 0.6050 0.6400 500 0 0 [+]
TESGAS 1,8550 12:06 1.107 1.80 3.06 % 220 1.8100 1.8350 1475 1 2 [+]
TEXT 41,3600 17:00 14.431 41.08 0.63 % 314 41.5000 41.9000 123 14 593 [+]
TORPOL 68,0000 17:00 22.85 68.70 -1.02 % 0 0.0000 0.0000 0 23 1 558 [+]
TOYA 9,4100 17:00 40.453 9.38 0.32 % 0 0.0000 0.0000 0 40 380 [+]
TRAKCJA 3,6200 17:00 160.922 3.53 1.97 % 1906 3.6950 3.7300 6000 161 579 [+]
TRANSPOL 13,0000 17:01 73.971 12.10 7.44 % 250 11.9000 11.8000 377 74 963 [+]
TSGAMES 92,5000 17:00 20.204 95.90 -3.24 % 0 0.0000 0.0000 0 20 1 889 [+]
ULMA 55,0000 17:00 1.515 58.00 -0.90 % 150 59.5000 63.5000 145 2 81 [+]
ULTGAMES 14,7000 17:00 2.314 14.50 2.80 % 215 14.4000 14.7500 140 2 33 [+]
UNIBEP 12,7400 17:00 10.677 12.66 0.63 % 161 13.9200 13.9400 619 11 137 [+]
UNICREDIT 332,2500 17:00 0.025 336.65 -1.39 % 4 300.0000 325.0000 15 0 8 [+]
UNIMOT 157,4000 17:00 1.205 155.00 3.42 % 0 0.0000 0.0000 0 1 185 [+]
URTESTE 44,5000 17:00 6.466 40.00 3.73 % 0 0.0000 0.0000 0 6 265 [+]
VERCOM 117,0000 17:00 140.611 116.40 0.86 % 167 117.4000 117.8000 100 141 16 506 [+]
VIGOSYS 564,0000 17:01 2.288 522.00 11.46 % 9 510.0000 520.0000 21 2 1 242 [+]
VINDEXUS 15,0000 15:55 38.274 14.85 1.35 % 30 14.8000 14.9500 1174 38 576 [+]
VIVID 0,6030 16:39 3.24 0.59 0.17 % 20 0.5930 0.6040 40 3 2 [+]
VOTUM 46,0500 17:00 11.402 48.25 -4.66 % 1 47.9500 48.0000 100 11 534 [+]
VOXEL 112,6000 17:00 16.179 116.00 -2.60 % 214 119.6000 121.0000 5 16 1 833 [+]
VRGSA 5,1400 17:00 13.192 5.10 0.39 % 0 0.0000 0.0000 0 13 68 [+]
WARIMPEX 2,2800 17:00 6.914 2.24 0.00 % 0 0.0000 0.0000 0 7 15 [+]
WASKO 6,5200 17:00 33.885 6.56 0.31 % 3450 6.3800 6.4200 4928 34 219 [+]
WAWEL 750,0000 16:20 0.008 750.00 0.00 % 0 0.0000 0.0000 0 0 6 [+]
WIELTON 5,4300 17:00 9.295 5.45 -1.09 % 0 0.0000 0.0000 0 9 50 [+]
WIKANA 9,0000 15:06 0.57 8.80 1.69 % 0 0.0000 0.0000 0 1 5 [+]
WIRTUALNA 57,5000 17:00 8.524 57.60 0.00 % 0 0.0000 0.0000 0 9 489 [+]
WITTCHEN 13,3600 17:00 8.232 13.39 -1.04 % 250 13.8800 13.8900 1 8 109 [+]
WOODPCKR 2,7600 10:29 0.045 2.76 0.00 % 3465 2.9000 2.9700 907 0 0 [+]
XPLUS 2,9400 14:02 1.135 2.95 -0.34 % 0 0.0000 0.0000 0 1 3 [+]
XTB 107,5400 17:00 300.361 109.20 -1.43 % 0 0.0000 0.0000 0 300 32 462 [+]
XTPL 63,1000 17:03 0.713 64.20 -1.71 % 0 0.0000 0.0000 0 1 45 [+]
YARRL 6,6800 12:40 2.975 6.70 -0.60 % 0 0.0000 0.0000 0 3 20 [+]
ZABKA 26,3200 17:01 2436.698 26.04 0.73 % 6635 26.0800 26.0900 16627 2 437 63 537 [+]
ZAMET 0,9160 17:00 52.837 0.92 0.00 % 0 0.0000 0.0000 0 53 48 [+]
ZEPAK 17,2000 17:00 7.257 17.32 -0.69 % 0 0.0000 0.0000 0 7 125 [+]
ZREMB 9,4700 17:00 10.309 9.69 -1.56 % 0 0.0000 0.0000 0 10 97 [+]
ZUE 12,6000 16:44 4.593 12.80 -1.56 % 44 12.7000 12.9000 415 5 57 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134688.1-2.02%17:09
WIG203553.7-2.49%17:09
WIG20 Fut3555.0-1.96%17:04
WIG20USD940.2-2.94%17:15
mWIG409428.4-1.28%17:09
sWIG8030751.0-0.97%17:09
 Notowania Świat
US LargeCap7378.4+0.18%19:13
Nasdaq10029254.2-0.32%19:13
Nikkei69175.0-0.88%8:45
DAX24716.2-0.71%17:30
Ropa WTI70.5-3.77%19:13
Złoto4007.6-2.50%19:13
 Notowania Waluty
EUR/PLN4.29207+0.21%19:13
CHF/PLN4.65373+0.15%19:13
USD/PLN3.78023+0.48%19:13
EUR/USD1.13540-0.26%19:13
GBP/USD1.31647-0.28%19:13
USD/JPY161.792+0.16%19:13
Forum
» 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]
» Zmiana nazwy spółki [0][SPL]
Wzrosty Spadki Staty
OPTEAM 6.25 11.61%
VIGOSYS 564.00 11.46%
INTERBUD 1.59 9.66%
ALTA 1.72 7.50%
TRANSPOL 13.00 7.44%
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