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 2,5400 17:00 5.738 2.56 -0.78 % 1661 2.4800 2.5400 361 6 14 [+]
11B 136,0000 17:00 8.136 136.90 -0.66 % 85 136.0000 135.8000 26 8 1 101 [+]
3RGAMES 0,7480 17:00 1.502 0.75 1.63 % 200 0.7600 0.7480 1406 2 1 [+]
4MASS 4,7950 16:44 21.864 4.70 0.00 % 150 4.7100 4.7950 1655 22 104 [+]
ABPL 136,8000 17:00 2.967 139.00 -1.44 % 55 136.8000 137.8000 10 3 408 [+]
ACAUTOGAZ 21,0000 12:08 0.813 20.80 0.96 % 63 20.8000 20.9000 444 1 17 [+]
ACTION 37,3000 17:00 17.066 36.30 2.61 % 1 37.2500 37.3000 1940 17 642 [+]
ADIUVO 0,5420 16:18 51.109 0.55 2.65 % 2200 0.5100 0.5400 3000 51 26 [+]
AGORA 9,3000 17:00 4.334 9.30 0.00 % 267 9.3000 9.3000 283 4 40 [+]
AGROTON 4,9850 16:48 0.02 4.99 0.00 % 2400 4.8800 4.9850 97 0 0 [+]
AIGAMES 0,7640 17:00 0.327 0.73 0.00 % 1709 0.7340 0.7640 7475 0 0 [+]
AILLERON 15,7800 16:49 16.835 15.70 -1.99 % 341 15.7000 15.7400 121 17 265 [+]
AIRWAY 0,2555 17:00 144.501 0.25 -0.97 % 137 0.2595 0.2555 2971 145 37 [+]
ALIOR 132,5500 17:02 289.077 133.55 -0.97 % 199 132.5500 133.0000 50 289 38 264 [+]
ALLEGRO 37,1950 17:00 7353.317 37.99 -1.01 % 1306 37.1900 37.1950 7457 7 353 272 084 [+]
ALTA 1,7600 16:23 17.114 1.68 1.44 % 1000 1.7100 1.7650 1000 17 30 [+]
ALTUSTFI 3,3900 17:00 0.104 3.51 -3.42 % 547 3.3900 3.4700 400 0 0 [+]
AMBRA 17,8200 16:41 2.293 17.70 0.34 % 100 17.7200 17.8200 15 2 40 [+]
AMICA 51,3000 16:38 6.17 51.30 0.00 % 55 51.3000 51.4000 41 6 317 [+]
AMREST 11,3000 17:00 36.231 11.42 -1.74 % 921 11.3000 11.4200 360 36 413 [+]
ANSWEAR 17,5000 17:00 17.663 17.30 1.27 % 2951 17.5000 17.8000 9 18 314 [+]
APATOR 25,8500 16:46 5.797 26.30 -1.15 % 89 25.8500 25.9500 20 6 151 [+]
APLISENS 18,5000 17:00 0.227 18.40 -0.54 % 2 18.3000 18.5000 379 0 4 [+]
APSENERGY 4,7000 17:00 14.348 4.96 -4.28 % 180 4.8000 4.7000 2932 14 69 [+]
ARCHICOM 50,6000 17:00 1.722 50.20 0.80 % 359 51.6000 51.8000 101 2 88 [+]
ARCTIC 5,8400 17:00 33.462 5.84 0.69 % 151 5.7700 5.8400 94 33 195 [+]
ARLEN 23,5000 16:46 13.221 23.65 -0.63 % 10 23.3500 23.5000 58 13 307 [+]
ARTIFEX 22,4500 17:00 44.979 22.90 1.81 % 2526 22.4500 22.6500 200 45 1 032 [+]
ASBIS 94,5000 17:01 117.563 94.00 -0.74 % 8 94.4500 94.5000 8 118 11 008 [+]
ASMGROUP 0,1625 16:44 39.74 0.16 -0.31 % 5000 0.1585 0.1625 549 40 6 [+]
ASSECOBS 80,6000 17:00 2.519 85.00 -4.73 % 362 80.6000 84.0000 500 3 210 [+]
ASSECOPOL 167,7500 17:00 144.237 169.80 -1.21 % 380 167.7500 168.2500 142 144 24 027 [+]
ASSECOSEE 60,7000 17:00 2.67 60.00 1.34 % 156 60.1000 60.7000 1000 3 161 [+]
ASTARTA 46,5000 17:00 14.262 46.80 -0.64 % 832 46.5000 47.0500 910 14 668 [+]
ATAL 62,6000 16:48 3.788 62.60 0.32 % 352 61.9000 62.6000 8 4 235 [+]
ATENDE 3,9800 16:49 57.865 3.89 2.05 % 1305 3.9300 3.9500 147 58 228 [+]
ATLANTAPL 20,0000 16:08 1.842 20.00 0.00 % 445 20.0000 20.5000 8 2 37 [+]
ATMGRUPA 3,6600 16:40 22.711 3.67 -0.54 % 1361 3.6600 3.7000 4375 23 83 [+]
ATREM 53,5000 17:00 8.437 53.30 1.90 % 103 53.5000 54.5000 130 8 453 [+]
AUTOPARTN 25,3000 17:00 60.141 25.45 -0.59 % 15 25.3000 25.3500 16 60 1 511 [+]
BBIDEVNFI 5,5000 17:00 7.007 5.40 -1.08 % 417 5.3800 5.5000 4610 7 37 [+]
BENEFIT 4 860,0000 17:00 3.878 4,800.00 1.08 % 3 4858.0000 4860.0000 35 4 18 564 [+]
BEST 34,0000 17:00 1.356 33.50 0.89 % 5 33.9000 34.0000 279 1 45 [+]
BETACOM 5,3400 15:14 1.556 5.60 -0.74 % 1654 5.3400 5.5400 1593 2 8 [+]
BIGCHEESE 4,6950 16:48 7.529 4.52 2.18 % 500 4.6050 4.6950 965 8 35 [+]
BIOCELTIX 90,0000 17:02 4.176 87.40 2.97 % 30 87.8000 90.0000 78 4 368 [+]
BIOMAXIMA 9,5400 17:00 0.963 9.57 -0.42 % 9 9.5400 9.5400 50 1 9 [+]
BIOTON 3,9700 17:00 49.065 3.90 1.79 % 1360 3.9300 3.9700 4680 49 195 [+]
BLOOBER 24,0000 17:00 3.369 24.20 -0.83 % 1773 23.8000 24.0000 369 3 80 [+]
BNPPL 147,4000 17:00 32.249 148.20 0.14 % 189 147.4000 147.8000 2855 32 4 745 [+]
BOGDANKA 20,3500 17:00 27.557 20.70 -2.16 % 267 20.3500 20.5000 740 28 563 [+]
BOOMBIT 5,8000 14:13 0.974 5.86 -1.02 % 200 5.7800 5.8600 417 1 6 [+]
BORYSZEW 5,0500 17:04 104.183 4.93 2.43 % 40 5.0200 5.0500 295 104 520 [+]
BOS 9,7800 17:00 24.408 9.91 -1.31 % 500 9.8600 9.9000 413 24 240 [+]
BOWIM 7,5600 16:49 16.032 7.80 -3.08 % 1287 7.4200 7.5600 1341 16 119 [+]
BUDIMEX 721,8000 17:00 25.012 722.20 -0.14 % 37 718.4000 721.8000 309 25 17 901 [+]
BUMECH 16,2300 17:00 47.303 16.89 -2.87 % 2722 16.2300 16.5000 1462 47 769 [+]
CAPITAL 2,9000 17:00 62.184 3.04 -8.23 % 1996 2.9000 2.9600 1052 62 188 [+]
CAPITEA 0,4380 16:41 33.348 0.44 -0.45 % 4731 0.4310 0.4350 4453 33 14 [+]
CAPTORTX 78,2000 17:00 1.586 77.40 0.26 % 14 77.1000 78.2000 121 2 123 [+]
CASPAR 6,3000 17:00 0.006 6.30 5.00 % 10 5.5000 6.3500 53 0 0 [+]
CAVATINA 12,2000 15:44 0.12 12.20 -0.81 % 20 12.2000 12.2500 50 0 1 [+]
CDPROJEKT 217,4000 17:04 497.372 223.40 -2.69 % 178 217.0000 217.4000 401 497 107 933 [+]
CDRL 9,6000 14:11 0.935 9.85 -2.04 % 19 9.5000 9.8500 10 1 9 [+]
CELTIC 1,2650 17:00 6.684 1.18 5.42 % 6800 1.2000 1.2650 90 7 8 [+]
CEZ 213,6000 14:54 0.123 212.20 -1.39 % 7 211.0000 221.0000 15 0 26 [+]
CIGAMES 2,2250 17:00 226.356 2.25 -0.89 % 1588 2.2250 2.2500 15232 226 506 [+]
CLNPHARMA 19,8600 16:43 6.038 19.90 -0.20 % 504 19.6000 19.8000 130 6 119 [+]
CLOUD 106,0000 17:01 3.198 106.00 0.95 % 11 105.5000 107.0000 376 3 342 [+]
COALENERG 2,0480 17:00 7.813 2.06 0.89 % 650 2.0200 2.0480 982 8 16 [+]
COGNOR 5,8450 17:00 139.417 5.85 -0.93 % 18919 5.8450 5.9000 9591 139 813 [+]
COLUMBUS 2,8400 16:44 7.61 2.84 2.16 % 10 2.8250 2.8400 987 8 22 [+]
COMP 92,0000 17:00 2.536 91.90 0.11 % 40 91.0000 92.0000 31 3 232 [+]
COMPERIA 6,0000 16:00 1.065 6.00 0.00 % 1300 6.0000 6.0500 65 1 6 [+]
COMPREMUM 1,1600 13:27 19.3 1.17 -2.52 % 1700 1.1600 1.1850 2500 19 22 [+]
CORMAY 0,5200 17:00 40.791 0.52 -1.14 % 132 0.5320 0.5200 4274 41 21 [+]
CREEPYJAR 500,0000 17:04 1.286 518.00 -3.47 % 70 500.0000 502.0000 2 1 649 [+]
CREOTECH 723,0000 17:00 18.558 722.00 -0.55 % 65 723.0000 726.0000 1 19 13 235 [+]
CYBERFLKS 189,8000 17:00 14.141 189.10 0.05 % 78 189.8000 191.0000 70 14 2 666 [+]
CYFRPLSAT 14,8900 17:01 426.293 14.76 -0.30 % 5899 14.8900 14.8950 224 426 6 274 [+]
DADELO 71,3000 17:02 2.106 70.80 0.71 % 5 70.8000 71.3000 380 2 149 [+]
DATAWALK 112,8000 17:00 11.226 112.00 0.71 % 106 111.8000 113.8000 30 11 1 258 [+]
DBENERGY 9,1000 15:59 0.487 8.98 2.25 % 10 8.8000 9.1000 1611 0 4 [+]
DEBICA 94,9000 17:00 2.974 94.00 1.17 % 25 94.4000 94.9000 46 3 280 [+]
DECORA 75,9000 16:49 0.781 76.00 -0.13 % 99 75.9000 76.0000 618 1 59 [+]
DEKPOL 67,6000 17:00 0.757 68.80 0.30 % 297 67.4000 67.6000 21 1 51 [+]
DELKO 5,9100 16:28 2.405 5.89 0.51 % 10 5.8400 5.9100 123 2 14 [+]
DEVELIA 10,4000 17:00 47.474 10.34 0.58 % 532 10.4000 10.4600 391 47 494 [+]
DGA 26,0000 12:19 0.401 26.00 0.00 % 62 25.7000 26.4000 382 0 0 [+]
DIAG 172,0000 17:01 63.214 172.40 -0.23 % 49 171.9000 172.0000 2790 63 10 910 [+]
DIGITANET 271,0000 17:00 9.255 275.00 -1.02 % 26 284.6000 270.0000 5 9 2 502 [+]
DINOPL 28,9800 17:02 1899.377 29.38 -1.09 % 200 28.9500 28.9800 35175 1 899 54 674 [+]
DMGROUP 2,3100 17:00 8.345 2.31 0.00 % 50 2.3100 2.3000 28 8 19 [+]
DOMDEV 243,0000 17:00 1.346 243.00 -1.22 % 12 242.5000 244.0000 28 1 327 [+]
DRAGOENT 22,2000 17:00 0.984 23.10 -3.90 % 90 22.0000 22.2000 199 1 21 [+]
ECHO 4,9400 17:00 14.622 5.00 -1.79 % 360 4.9400 4.8050 34 15 73 [+]
EDINVEST 8,4000 17:00 1.23 8.28 0.00 % 219 8.4200 8.4000 277 1 10 [+]
ELEKTROTI 54,9000 17:00 7.93 54.00 1.29 % 5 54.6000 55.0000 358 8 429 [+]
ELKOP 1,9000 17:00 15.664 1.88 5.26 % 19953 1.9000 1.9450 1 16 30 [+]
ENEA 19,2500 17:00 220.819 19.50 -0.77 % 11618 19.2500 19.2600 14 221 4 224 [+]
ENELMED 19,2000 17:00 0.096 19.20 0.00 % 5 19.0000 19.2000 258 0 2 [+]
ENERGA 18,6600 17:00 22.374 18.66 0.00 % 73 18.6800 18.7000 1346 22 418 [+]
ENERGOINS 1,8700 17:00 13.086 1.82 3.03 % 1031 1.8700 1.8200 544 13 23 [+]
ENTER 51,4000 17:00 15.245 50.50 3.21 % 655 51.4000 51.5000 238 15 781 [+]
EQUNICO 1,2000 16:06 13.495 1.17 0.00 % 1450 1.1800 1.2200 388 13 16 [+]
ERBUD 25,3500 16:48 0.268 25.40 2.22 % 30 24.9000 25.3500 3 0 7 [+]
ERG 42,0000 12:17 0.053 40.00 0.00 % 2 41.0000 42.0000 300 0 0 [+]
ESOTIQ 30,7000 13:40 0.577 30.20 0.00 % 92 30.2000 30.7000 153 1 18 [+]
EUROCASH 5,1600 17:03 125.702 5.27 -0.48 % 1433 5.1500 5.1600 50 126 650 [+]
EUROHOLD 4,5800 15:17 0.17 4.88 -0.87 % 21 4.5000 4.5200 642 0 1 [+]
EUROTEL 30,3000 16:30 1.498 29.55 0.00 % 100 30.1000 30.3000 15 1 45 [+]
FABRITY 25,8000 15:53 1.32 25.80 0.00 % 11 25.7000 25.8000 65 1 34 [+]
FASING 14,5000 15:59 0.148 14.00 0.00 % 544 13.8000 14.4000 521 0 2 [+]
FEERUM 17,3000 17:00 0.355 17.35 1.76 % 161 17.1500 17.3000 247 0 6 [+]
FERRO 32,0000 16:48 5.239 32.20 0.00 % 40 31.8000 32.0000 243 5 168 [+]
FON 1,7800 14:39 0.665 1.80 3.49 % 273 1.7300 1.7900 1598 1 1 [+]
FORTE 18,4000 17:03 5.081 18.95 -2.39 % 200 18.3500 18.4000 250 5 94 [+]
GAMEOPS 13,3500 16:38 0.386 13.35 -1.48 % 118 13.3500 13.6000 80 0 5 [+]
GAMFACTOR 4,8800 16:47 0.588 4.84 0.93 % 375 4.8800 4.9000 1554 1 3 [+]
GENOMTEC 4,7000 16:48 20.884 4.61 0.21 % 1 4.6900 4.7000 541 21 98 [+]
GETIN 0,3890 17:00 176.075 0.40 -2.02 % 5533 0.3880 0.3890 3088 176 70 [+]
GPW 87,5000 17:00 76.008 87.00 0.75 % 11 87.4500 87.5000 74 76 6 633 [+]
GREENX 2,3580 17:00 231.432 2.37 -0.42 % 511 2.3580 2.3100 7800 231 547 [+]
GRODNO 16,4500 17:00 11.803 16.85 -2.66 % 240 16.4500 15.9500 1 12 193 [+]
GRUPAAZOTY 19,4000 17:00 217.413 19.76 -1.52 % 1334 19.4000 19.5700 1 217 4 242 [+]
GRUPRACUJ 44,0000 17:00 25.109 43.55 0.00 % 3389 44.0000 44.1500 111 25 1 104 [+]
GTC 2,5200 11:46 1.92 2.53 -0.40 % 5 2.4600 2.5100 480 2 5 [+]
HANDLOWY 123,0000 17:00 56.45 122.00 0.65 % 530 122.0000 123.0000 966 56 6 919 [+]
HARPER 4,9100 16:49 3.04 5.04 0.00 % 3043 4.9200 5.0400 950 3 15 [+]
HELIO 51,0000 16:49 0.301 51.40 -0.78 % 97 50.0000 51.0000 27 0 15 [+]
HERCULES 1,4800 17:00 114.448 1.59 -6.92 % 25000 1.6000 1.5000 937 114 174 [+]
HUUUGE 21,6000 17:03 13.022 21.55 0.23 % 4874 21.6000 21.7000 242 13 276 [+]
HYDROTOR 14,2000 16:44 0.042 14.30 -2.74 % 28 14.1500 14.2000 31 0 1 [+]
IBSM 61,4000 16:20 0.497 67.60 -10.76 % 16 59.2000 61.4000 5 0 30 [+]
IDMSAPL 0,4900 12:04 1 0.49 3.81 % 1000 0.4900 0.5150 3611 1 0 [+]
IFIRMA 25,4000 17:00 2.116 24.70 2.83 % 1 25.3500 25.4000 26 2 53 [+]
IFSA 0,1240 16:49 178.376 0.12 0.00 % 39000 0.1150 0.1230 43000 178 21 [+]
IMCOMPANY 34,7000 16:36 1.657 35.30 -3.07 % 1 34.1500 35.2000 43 2 58 [+]
IMMOBILE 4,5400 17:00 4.553 4.67 -2.78 % 574 4.5400 4.6600 170 5 21 [+]
IMPERA 1,6600 13:19 0.003 1.66 -2.35 % 99 1.6600 1.7000 4500 0 0 [+]
IMS 2,1300 16:05 2.452 2.17 -2.29 % 24 2.1300 2.1600 3242 2 5 [+]
INC SA 1,4800 16:34 46.948 1.56 -1.33 % 2570 1.4800 1.5250 930 47 70 [+]
INGBSK 445,6000 17:02 10.228 452.00 -0.04 % 14 445.2000 445.6000 47 10 4 556 [+]
INPRO 7,6500 17:00 2.098 7.65 1.32 % 82 7.5000 7.6500 1223 2 16 [+]
INSTALKRK 37,5000 14:49 0.095 37.70 -1.83 % 146 37.7000 38.2000 1 0 4 [+]
INTERBUD 1,5650 14:47 4.302 1.58 -1.26 % 1300 1.4350 1.4400 400 4 6 [+]
INTERCARS 810,0000 17:00 1.999 809.00 0.00 % 34 808.0000 810.0000 6 2 1 623 [+]
INTERSPPL 0,3590 17:00 121.277 0.38 -5.15 % 4301 0.3550 0.3590 23978 121 44 [+]
INTROL 7,7000 16:46 1.295 7.66 0.52 % 5 7.5800 7.7000 2899 1 10 [+]
IPOPEMA 7,4400 16:49 1.978 7.42 0.27 % 2430 7.4000 7.4400 545 2 15 [+]
IZOLACJA 3,7600 17:00 0.238 3.76 0.80 % 376 3.7000 3.7600 436 0 1 [+]
IZOSTAL 3,0700 16:40 4.882 3.07 0.00 % 779 3.0700 3.0800 1330 5 15 [+]
JRHOLDING 4,6800 17:00 10.603 4.61 -1.06 % 670 4.5300 4.6800 2269 11 49 [+]
JSW 24,2000 17:04 373.315 25.15 -3.62 % 6839 24.2000 24.2100 33 373 9 138 [+]
JWWINVEST 2,9500 09:18 0.008 2.94 0.34 % 225 2.9400 3.0000 20 0 0 [+]
KCI 0,8780 13:19 0.012 0.88 -1.79 % 1358 0.8780 0.8940 4700 0 0 [+]
KERNEL 19,2200 16:49 2.927 19.44 -1.13 % 1091 19.2200 19.2600 1646 3 57 [+]
KETY 1 228,0000 17:00 17.074 1,194.00 3.45 % 20 1223.0000 1228.0000 33 17 20 681 [+]
KGHM 327,7500 17:04 701.99 325.45 -0.53 % 926 327.7500 327.8000 427 702 227 344 [+]
KGL 10,5000 14:21 0.007 10.50 0.00 % 6 10.4000 10.5000 896 0 0 [+]
KINOPOL 18,6000 17:00 9.766 18.40 2.20 % 60 18.5000 18.6000 18 10 181 [+]
KOGENERA 73,1000 17:00 3.518 73.30 -1.22 % 19 72.4000 73.2000 150 4 259 [+]
KOMPAP 23,2000 17:03 2.43 21.00 5.45 % 42 23.2000 24.0000 360 2 53 [+]
KOMPUTRON 5,8000 16:00 1.238 5.80 0.00 % 3 5.7500 5.8000 394 1 7 [+]
KPPD 19,6000 10:41 0.041 19.60 0.00 % 25 19.6000 20.2000 121 0 0 [+]
KRAKCHEM 0,2950 17:00 17.303 0.29 0.00 % 36439 0.2930 0.2950 11210 17 5 [+]
KRKA 1 108,0000 17:01 0.066 1,158.00 -1.95 % 1 1096.0000 1148.0000 1 0 75 [+]
KRUK 403,4000 17:00 37.359 403.30 0.02 % 2 403.2000 403.4000 68 37 14 956 [+]
KRVITAMIN 13,5000 16:13 0.326 13.05 0.00 % 41 13.4000 13.5000 1562 0 4 [+]
KSGAGRO 3,4750 17:00 0.007 3.52 -0.86 % 44 3.4750 3.5150 3719 0 0 [+]
LARQ 2,4900 16:46 11.194 2.50 -0.40 % 455 2.5000 2.5500 3823 11 28 [+]
LENA 2,1800 16:49 1.591 2.18 -0.46 % 230 2.1800 2.1900 1428 2 3 [+]
LENTEX 7,1600 17:00 1.426 7.02 0.00 % 16 7.0000 7.1400 167 0 0 [+]
LESS 0,2400 17:00 4.512 0.24 0.00 % 940 0.2400 0.2370 50 5 1 [+]
LIBET 1,4500 17:00 10.478 1.30 8.21 % 1 1.3050 1.4500 737 10 14 [+]
LOKUM 22,7000 16:31 0.45 22.90 -0.87 % 87 22.6000 23.4000 322 0 10 [+]
LPP 18 310,0000 17:03 4.596 18,540.00 -0.76 % 31 18310.0000 18430.0000 1 5 84 124 [+]
LSISOFT 52,8000 16:33 1.901 52.20 -0.38 % 150 52.0000 52.8000 85 2 97 [+]
LUBAWA 12,6600 17:00 343.306 12.75 -0.31 % 600 12.6000 12.6600 11228 343 4 297 [+]
MABION 7,5900 17:00 14.365 7.71 -2.69 % 6117 7.5100 7.5900 340 14 109 [+]
MAKARONPL 24,3500 17:00 7.566 24.25 0.62 % 90 24.3000 24.3500 4 8 183 [+]
MANGATA 66,0000 13:37 0.061 66.20 0.00 % 2 65.8000 66.0000 100 0 4 [+]
MARVIPOL 8,3400 16:15 1.956 8.38 -0.48 % 37 8.3200 8.3400 2344 2 16 [+]
MAXCOM 5,7800 17:00 0.013 5.60 3.21 % 7 6.0000 5.7600 3 0 0 [+]
MBANK 1 372,5000 17:02 14.841 1,389.50 -0.69 % 73 1372.0000 1372.5000 10 15 20 308 [+]
MCI 28,1000 17:00 1.21 28.20 -0.71 % 10 28.0000 28.1000 354 1 34 [+]
MDIENERGIA 1,7050 17:00 216.447 1.86 -7.84 % 1011 1.6850 1.7050 1643 216 387 [+]
MEDICALG 27,7000 17:00 16.595 28.45 -2.46 % 2 27.3000 27.7000 638 17 456 [+]
MEDINICE 75,0000 17:04 58.822 68.80 8.70 % 10 73.7000 75.0000 641 59 4 213 [+]
MENNICA 39,6000 17:00 9.947 41.00 -3.41 % 75 40.4000 41.0000 160 10 410 [+]
MERCATOR 49,5000 17:00 3.636 50.00 -1.79 % 33 49.3500 49.5000 666 4 180 [+]
MERCOR 14,1500 16:46 0.143 14.00 -2.08 % 1 14.1000 14.1500 89 0 2 [+]
MEXPOLSKA 3,6900 17:00 5.415 3.69 0.00 % 200 3.6300 3.6900 335 5 20 [+]
MFO 28,0000 17:00 2.371 29.00 -3.45 % 567 27.6000 28.0000 205 2 67 [+]
MILKILAND 1,6440 15:47 21.074 1.62 1.48 % 1648 1.6360 1.6480 714 21 35 [+]
MILLENNIUM 19,5250 17:00 412.006 19.63 -0.64 % 428 19.5250 19.5450 2596 412 8 014 [+]
MIRACULUM 0,5340 13:12 8.59 0.54 -0.37 % 7545 0.5160 0.5220 4500 9 5 [+]
MIRBUD 10,2500 17:04 225.076 10.35 -0.49 % 2063 10.2500 10.2800 85 225 2 299 [+]
MLPGROUP 103,0000 17:00 1.733 105.50 -2.37 % 108 103.0000 105.5000 50 2 184 [+]
MLSYSTEM 14,7000 16:44 0.844 14.60 0.41 % 1 14.5200 14.7000 7 1 12 [+]
MOBRUK 368,5000 17:00 1.279 365.00 0.00 % 303 365.0000 368.5000 96 1 467 [+]
MODIVO 92,5400 17:03 565.027 96.50 -3.60 % 45 92.5200 92.5400 2350 565 52 589 [+]
MOJ 1,5000 17:00 1 1.50 -0.66 % 5000 1.5000 1.5000 502 1 2 [+]
MOL 44,7400 15:45 18.822 44.50 1.18 % 15 44.8000 45.0000 8 19 834 [+]
MOLECURE 5,5900 17:00 24.736 5.50 3.90 % 158 5.5900 5.5800 156 25 136 [+]
MONNARI 5,8000 12:25 1.74 5.76 -2.36 % 400 5.6400 5.9000 300 2 10 [+]
MOSTALPLC 12,1000 13:27 0.349 11.95 -3.20 % 90 12.1000 12.3500 50 0 4 [+]
MOSTALWAR 3,6700 15:36 2.346 3.75 -2.39 % 1 3.6800 3.7000 1 2 9 [+]
MOSTALZAB 6,4100 17:00 76.515 6.41 0.00 % 12 6.4000 6.4100 2931 77 491 [+]
MOVIEGAMES 7,4500 17:00 2.313 7.59 -0.67 % 11 7.2500 7.4200 14 2 17 [+]
MURAPOL 38,5000 17:00 9.758 38.90 -0.52 % 3 39.6500 37.3500 23 10 376 [+]
MUZA 9,4500 09:06 0.02 9.45 0.00 % 495 9.0500 9.4000 700 0 0 [+]
MWTRADE 3,2400 17:00 1.154 3.28 -1.22 % 111 3.0800 3.2400 999 1 4 [+]
NANOGROUP 2,4450 16:32 161.329 2.40 5.16 % 6663 2.4000 2.4450 1340 161 396 [+]
NEPTIS 15,0000 16:37 0.007 15.00 0.00 % 78 14.8000 15.0000 359 0 0 [+]
NEUCA 718,0000 17:00 1.239 715.00 0.14 % 43 717.0000 722.0000 3 1 887 [+]
NEWAG 90,4000 17:03 11.908 93.00 -2.69 % 65 90.4000 91.4000 71 12 1 088 [+]
NEXITY 0,8900 09:37 0.048 0.89 1.14 % 2952 0.8900 0.9000 25 0 0 [+]
NOCTILUCA 98,9000 17:00 1.357 99.00 -0.10 % 5 98.5000 98.9000 38 1 134 [+]
NOVAVISGR 0,6820 17:00 3.732 0.68 0.15 % 9439 0.6700 0.6820 67 4 3 [+]
NOVITA 111,0000 17:00 1.001 113.00 -1.77 % 206 110.0000 111.0000 156 1 111 [+]
NTCAPITAL 0,6040 16:49 0.846 0.57 -0.98 % 3893 0.5740 0.6040 4969 1 0 [+]
NTTSYSTEM 15,7000 17:00 75.477 14.90 7.53 % 5 15.7000 15.8000 500 75 1 172 [+]
ODLEWNIE 19,3000 17:00 5.815 19.45 -0.52 % 273 19.1500 19.5500 28 6 113 [+]
ONDE 8,0300 17:00 4.906 8.14 -0.86 % 403 8.0800 8.1400 498 5 40 [+]
ONEMORE 2,3200 17:04 188.428 2.35 0.87 % 385 2.3200 2.3300 533 188 447 [+]
ONESANO 0,6040 12:17 16.54 0.58 2.37 % 28 0.5840 0.6020 1000 17 10 [+]
OPONEOPL 98,0000 17:00 2.017 98.50 -0.41 % 35 96.5000 97.8000 8 2 194 [+]
OPTEAM 6,3500 16:47 23.417 6.50 -3.79 % 789 6.1500 6.3000 232 23 147 [+]
ORANGEPL 14,6250 17:00 960.066 14.50 0.72 % 741 14.6200 14.6250 3477 960 13 945 [+]
ORCOGROUP 3,8800 10:41 0.41 3.86 0.00 % 400 3.5800 3.8800 1029 0 0 [+]
OTLOG 16,7400 16:33 1.301 16.50 0.24 % 8 16.5200 16.7000 4 1 21 [+]
OTMUCHOW 5,0200 09:03 0.002 5.02 0.00 % 31 4.8000 5.0000 1500 0 0 [+]
PANOVA 16,6000 17:00 17.994 15.85 4.40 % 48 16.6000 16.6000 1122 18 291 [+]
PASSUS 120,0000 17:00 4.89 115.60 3.81 % 1 121.2000 120.0000 122 5 580 [+]
PATENTUS 2,7000 14:57 1.51 2.71 -0.37 % 352 2.6100 2.7000 485 2 4 [+]
PCCEXOL 1,8900 17:00 24.46 1.90 -0.26 % 1645 1.8900 1.9000 56638 24 46 [+]
PCCROKITA 64,0000 17:00 1.263 63.80 0.31 % 351 63.6000 64.0000 86 1 80 [+]
PCFGROUP 3,2500 17:00 7.703 3.30 -1.37 % 1000 3.2300 3.2500 176 8 25 [+]
PEKABEX 11,1000 17:00 19.159 11.00 2.78 % 84 11.1000 11.2000 40 19 213 [+]
PEKAO 228,8000 17:00 313.861 230.90 -0.52 % 5241 228.8000 228.9000 247 314 71 718 [+]
PEPCO 37,2500 17:04 2046.716 37.52 -1.09 % 446 37.2400 37.2500 1147 2 047 75 991 [+]
PEPEES 0,8040 09:07 0.07 0.80 -0.25 % 71 0.7840 0.8060 1967 0 0 [+]
PGE 9,6000 17:02 2850.086 9.80 -1.82 % 8522 9.6000 9.6040 1059 2 850 27 349 [+]
PGFGROUP 0,5000 17:00 0.09 0.53 -5.30 % 14998 0.4960 0.5000 14990 0 0 [+]
PHARMENA 3,0800 17:00 3.761 3.18 -3.14 % 1000 3.0800 3.0800 769 4 12 [+]
PHN 9,3400 16:35 1.937 9.38 0.00 % 500 9.3200 9.4400 986 2 18 [+]
PHOTON 1,2600 17:00 1.579 1.30 -3.08 % 1581 1.2600 1.2950 92 2 2 [+]
PKNORLEN 123,4600 17:01 1366.939 126.00 -1.97 % 1785 123.4600 123.5000 2402 1 367 168 529 [+]
PKOBP 103,6200 17:04 1902.333 103.90 -0.56 % 1466 103.6200 103.6800 1318 1 902 196 135 [+]
PKPCARGO 11,4400 17:04 338.965 11.20 3.81 % 2 11.3800 11.4400 523 339 3 845 [+]
PLAYWAY 244,0000 17:00 3.72 247.00 -0.81 % 35 244.0000 245.0000 161 4 911 [+]
PLAZACNTR 1,3400 17:00 2.671 1.32 -2.19 % 70 1.3500 1.3400 298 3 4 [+]
POINTGROUP 2,0000 09:02 0.005 2.00 2.30 % 4100 1.9550 2.0000 417 0 0 [+]
POLENERGIA 61,6000 17:00 3.985 61.30 0.65 % 60 61.5000 61.7000 201 4 244 [+]
POLICE 7,3600 17:01 0.871 7.40 -0.54 % 200 7.2600 7.3600 6 1 6 [+]
POLIMEXMS 7,6100 17:04 1065.787 7.69 -0.07 % 86 7.6100 7.6150 961 1 066 8 009 [+]
POLTREG 19,0000 16:41 9.352 19.00 1.33 % 605 19.0000 19.1000 13 9 176 [+]
POLWAX 1,0350 15:22 12.646 1.03 0.49 % 527 1.0250 1.0350 1973 13 13 [+]
PRAGMAINK 3,3400 15:50 4.07 3.28 1.83 % 944 3.3000 3.3400 116 4 13 [+]
PROCHEM 22,7000 16:25 0.163 23.30 -2.58 % 189 22.7000 23.2000 100 0 4 [+]
PROJPRZEM 18,4500 17:00 1.086 18.45 0.00 % 136 18.4000 18.4500 97 1 20 [+]
PROTEKTOR 1,1980 17:00 100.9 1.22 -1.96 % 9432 1.1980 1.1980 34 101 122 [+]
PTWP 134,0000 17:00 0.57 134.50 -0.37 % 241 133.0000 135.0000 94 1 77 [+]
PULAWY 49,3000 17:00 0.85 49.50 -3.33 % 5 48.5000 49.3000 230 1 42 [+]
PURE 2,3500 17:00 118.562 2.44 -3.69 % 632 2.3500 2.3850 101 119 280 [+]
PZU 65,4400 17:02 1404.211 65.96 -0.67 % 262 65.4200 65.4400 478 1 404 91 569 [+]
QNATECHNO 40,1000 16:30 0.632 40.70 -1.23 % 207 40.1000 40.7000 221 1 25 [+]
QUERCUS 11,8000 15:58 13.908 11.90 -0.84 % 288 11.5400 11.8200 100 14 161 [+]
RAFAMET 50,0000 16:25 0.116 50.50 0.00 % 20 48.4000 50.0000 8 0 6 [+]
RAINBOW 148,5000 17:00 22.584 149.50 0.00 % 5 148.4000 148.5000 26 23 3 331 [+]
RANKPROGR 4,5750 17:00 9.43 4.44 0.00 % 333 4.4500 4.5750 159 9 42 [+]
RAWLPLUG 14,2000 17:00 0.748 14.20 0.00 % 232 14.2000 14.2000 1182 1 11 [+]
RELPOL 5,6600 17:00 9.304 5.62 1.07 % 644 5.5000 5.6600 360 9 53 [+]
REMAK 11,5000 17:00 0.346 10.85 4.55 % 60 11.1000 11.5000 2024 0 4 [+]
RENDER 75,2000 16:38 0.008 75.20 -0.53 % 32 75.2000 78.0000 1 0 1 [+]
ROPCZYCE 24,9000 16:29 2.337 26.50 -5.32 % 5 24.8000 24.9000 30 2 60 [+]
RYVU 13,8400 17:01 18.25 14.00 -1.14 % 208 13.8400 14.0000 787 18 255 [+]
SANOK 21,0000 17:00 8.278 21.30 -1.41 % 840 21.0000 21.2000 492 8 174 [+]
SANTANDER 50,4100 15:56 0.014 49.95 0.92 % 50 49.9500 51.3700 399 0 1 [+]
SANWIL 1,5250 16:02 3.118 1.49 0.33 % 595 1.4900 1.5250 592 3 5 [+]
SCANWAY 300,0000 17:00 8.316 311.00 -3.54 % 88 300.0000 301.0000 9 8 2 493 [+]
SCPFL 118,4000 17:00 1.674 118.60 0.00 % 12 119.8000 121.6000 11 2 201 [+]
SECOGROUP 36,0000 16:43 0.937 35.40 1.69 % 173 35.4000 36.0000 427 1 33 [+]
SEKO 11,8500 17:00 2.661 11.80 0.42 % 3428 11.7000 11.8500 2764 3 31 [+]
SELENAFM 46,5000 17:00 2.051 46.50 -0.21 % 12 46.4000 46.7000 500 2 95 [+]
SELVITA 31,6000 17:00 8.522 30.00 3.27 % 196 31.3000 31.6500 177 9 263 [+]
SFINKS 0,4880 16:25 241.628 0.47 4.27 % 3490 0.4700 0.4850 9000 242 115 [+]
SHOPER 41,0000 17:00 35.64 40.65 0.86 % 30 40.5000 41.1000 100 36 1 442 [+]
SILVANO 4,4000 15:59 0.359 4.37 -2.00 % 113 4.1600 4.4000 98 0 2 [+]
SIMFABRIC 1,5320 16:08 6.785 1.52 2.13 % 600 1.4900 1.5320 96 7 10 [+]
SKARBIEC 34,7000 17:00 1.98 34.20 -0.57 % 1 34.7000 34.7000 344 2 67 [+]
SKYLINE 1,6800 09:32 0.001 1.68 0.00 % 3994 1.6000 1.6800 4466 0 0 [+]
SNIEZKA 83,4000 16:46 1.5 83.60 -0.24 % 49 83.0000 83.6000 21 2 125 [+]
SONEL 13,8000 16:34 0.307 14.10 0.36 % 52 13.7000 13.8000 130 0 4 [+]
SOPHARMA 7,9200 09:00 0.007 7.92 0.00 % 110 7.3200 7.9000 207 0 0 [+]
SPYROSOFT 380,0000 16:46 0.046 387.00 -0.52 % 3 380.0000 385.0000 2 0 18 [+]
STALEXP 1,8020 17:00 215.611 1.82 -0.66 % 1100 1.7940 1.8000 1114 216 388 [+]
STALPROD 226,0000 15:13 0.055 229.00 -0.44 % 280 225.0000 228.0000 36 0 12 [+]
STALPROFI 8,8200 17:00 6.407 8.86 -0.45 % 4 9.5200 8.8200 255 6 56 [+]
STAPORKOW 4,4000 16:27 5.638 4.44 -3.51 % 451 4.3800 4.4000 1799 6 25 [+]
SUNEX 2,7850 16:49 9.19 2.79 1.64 % 1 2.7800 2.7850 20 9 25 [+]
SYGNITY 74,0000 16:48 1.557 73.40 -1.20 % 10 73.7000 74.0000 35 2 115 [+]
SYNEKTIK 320,6000 17:04 75.737 314.80 2.43 % 858 320.6000 320.8000 44 76 24 015 [+]
SYNTHAVERSE 2,6550 17:00 15.831 2.70 -1.67 % 905 2.6550 2.6800 1700 16 42 [+]
TALEX 17,9000 09:00 0.016 17.90 0.00 % 1 17.7000 17.9000 833 0 0 [+]
TARCZYNSKI 123,5000 16:49 0.071 123.50 -0.40 % 19 122.5000 123.5000 2 0 9 [+]
TATRY MOUNTAIN 75,0000 13:06 0.005 75.00 0.00 % 10 72.0000 75.0000 13 0 0 [+]
TAURONPE 9,2200 17:02 3828.378 9.35 -1.03 % 5228 9.2120 9.2240 9500 3 828 35 070 [+]
TENDERHUT 5,6800 09:00 0.045 5.68 -0.35 % 35 5.6800 5.7000 35 0 0 [+]
TERMOREX 0,6200 11:11 0.114 0.64 -2.36 % 986 0.6200 0.6300 500 0 0 [+]
TESGAS 1,8600 16:08 0.362 1.87 -0.27 % 777 1.8100 1.8600 736 0 1 [+]
TEXT 41,2400 17:00 14.866 41.76 -1.10 % 54 41.2400 41.6800 16 15 618 [+]
TORPOL 69,1000 17:00 22.715 68.00 2.52 % 292 69.1000 69.9000 1096 23 1 567 [+]
TOYA 9,3400 17:02 68.725 9.40 -0.85 % 14137 9.3400 9.4300 10 69 642 [+]
TRAKCJA 3,5200 17:01 64.403 3.62 -2.63 % 1000 3.5150 3.5200 1073 64 229 [+]
TRANSPOL 13,4500 17:00 14.854 13.25 1.51 % 579 13.1500 13.4500 1999 15 196 [+]
TSGAMES 91,6000 17:00 8.863 92.15 -0.54 % 24 91.1500 92.2500 30 9 809 [+]
ULMA 53,5000 15:31 0.015 55.50 -3.60 % 28 53.5000 55.5000 1 0 1 [+]
ULTGAMES 14,3500 16:47 6.308 14.75 -2.71 % 199 14.0500 14.3500 279 6 89 [+]
UNIBEP 13,0600 17:00 13.598 13.00 0.31 % 538 13.0600 13.0800 2 14 175 [+]
UNICREDIT 330,0000 09:00 0.003 330.00 -0.98 % 12 325.6000 332.0000 1 0 1 [+]
UNIMOT 159,0000 17:00 3.54 155.00 2.71 % 9 159.0000 159.2000 69 4 561 [+]
URTESTE 43,6000 16:31 0.396 43.90 -2.02 % 21 41.7000 43.5000 6 0 17 [+]
VERCOM 121,6000 17:01 41.505 119.80 2.18 % 36 121.2000 121.6000 270 42 5 023 [+]
VIGOSYS 530,0000 17:00 0.416 550.00 -3.64 % 6 524.0000 530.0000 40 0 219 [+]
VINDEXUS 14,9500 17:00 1.687 15.00 0.00 % 200 14.9500 14.9000 166 2 25 [+]
VIVID 0,6070 17:00 10.508 0.61 -0.33 % 3000 0.5840 0.6070 1570 11 6 [+]
VOTUM 45,2500 17:00 9.552 45.70 -1.42 % 10 44.6500 45.2500 29 10 430 [+]
VOXEL 113,2000 17:00 4.134 111.80 1.98 % 2 113.8000 114.0000 117 4 464 [+]
VRGSA 5,2600 17:00 23.595 5.22 0.77 % 52 5.1800 5.2600 980 24 123 [+]
WARIMPEX 2,2600 16:11 0.539 2.26 -0.44 % 924 2.2600 2.2700 1000 1 1 [+]
WASKO 7,0400 17:00 91.717 6.80 3.23 % 694 7.3200 7.0200 350 92 635 [+]
WAWEL 730,0000 16:45 0.045 758.00 -1.08 % 12 724.0000 730.0000 33 0 34 [+]
WIELTON 5,3700 17:00 26.169 5.45 -1.10 % 2189 5.3700 5.3900 5 26 141 [+]
WIKANA 9,0000 16:40 0.254 8.80 0.00 % 592 8.7500 9.0000 2818 0 2 [+]
WIRTUALNA 57,5000 16:49 3.963 57.50 0.35 % 12 57.3000 57.5000 77 4 226 [+]
WITTCHEN 13,0200 17:00 9.846 13.02 -1.36 % 14 13.0100 13.0200 479 10 128 [+]
WOODPCKR 2,8300 13:21 6.643 2.78 2.54 % 5 2.7600 2.8300 1021 7 18 [+]
XPLUS 3,0700 17:00 10.174 2.95 4.07 % 339 2.9600 2.9800 830 10 30 [+]
XTB 104,1200 17:04 250.059 107.94 -3.23 % 122 104.1000 104.1200 3418 250 26 305 [+]
XTPL 66,0000 17:00 2.115 67.00 0.15 % 244 66.0000 65.4000 1 2 139 [+]
YARRL 6,4400 17:00 5.743 6.50 -1.23 % 280 6.3200 6.4200 20 6 37 [+]
ZABKA 26,9400 17:02 2489.083 26.40 2.05 % 1 26.8000 26.9400 7394 2 489 66 530 [+]
ZAMET 0,9200 16:39 56.414 0.92 0.22 % 18780 0.9160 0.9200 2993 56 52 [+]
ZEPAK 16,9200 16:49 9.058 16.96 -0.35 % 21 16.8600 16.9000 438 9 154 [+]
ZREMB 9,2700 17:00 15.548 9.50 -1.17 % 329 9.1800 9.2700 544 16 144 [+]
ZUE 12,3000 16:45 9.753 12.30 -1.60 % 123 12.1000 12.3000 253 10 118 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG135165.9-0.59%17:09
WIG203572.3-0.73%17:09
WIG20 Fut3553.0-0.84%17:04
WIG20USD950.0-0.58%17:15
mWIG409428.0-0.25%17:09
sWIG8030548.0-0.49%17:09
 Notowania Świat
US BlueChip51876.1-0.09%22:05
Nasdaq10029118.2-1.09%22:01
Nikkei69360.9-4.15%8:45
DAX24681.7-1.25%17:31
Ropa WTI70.2-2.34%22:59
Złoto4072.1+1.13%22:00
 Notowania Waluty
EUR/PLN4.28893+0.12%22:00
CHF/PLN4.65297+0.04%22:00
USD/PLN3.76635-0.01%22:00
EUR/USD1.13875+0.13%22:00
GBP/USD1.31992+0.05%22:00
USD/JPY161.758-0.02%22:00
Forum
» Proszę dodać SYN2BIO [0]
» 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]
Wzrosty Spadki Staty
MEDINICE 75.00 8.70%
LIBET 1.45 8.21%
KOMPAP 23.20 5.45%
CELTIC 1.27 5.42%
ELKOP 1.90 5.26%
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