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 2,5400 09:00 0.007 2.54 0.00 % 468 2.4900 2.5400 2315 0 0 [+]
11B 134,8000 09:59 1.686 135.20 -0.81 % 11 135.7000 136.5000 10 2 228 [+]
3RGAMES 0,7460 09:55 3.149 0.73 -0.27 % 2972 0.7500 0.7480 4144 3 2 [+]
4MASS 4,7000 09:49 3.171 4.70 -1.47 % 2511 4.7000 4.7500 100 3 15 [+]
ABPL 134,4000 09:59 0.556 135.20 -0.44 % 68 134.4000 136.0000 228 1 75 [+]
ACAUTOGAZ 20,9000 09:47 0.13 20.90 0.00 % 126 20.7000 20.9000 315 0 3 [+]
ACTION 37,9500 09:45 0.724 37.80 0.40 % 33 37.9000 37.9500 229 1 27 [+]
ADIUVO 0,5380 09:00 0.003 0.54 3.46 % 27 0.5200 0.5400 2915 0 0 [+]
AGORA 9,3600 09:55 4.318 9.32 0.65 % 442 9.2400 9.3000 2000 4 40 [+]
AGROTON 5,0500 09:00 0.018 5.05 0.00 % 12 4.8850 5.0000 334 0 0 [+]
AIGAMES 0,7640 10:51 0.451 - 0 % 649 0.7340 0.7640 6824 - 0 [+]
AILLERON 15,7800 09:57 0.422 15.78 0.00 % 78 15.6600 15.7800 38 0 7 [+]
AIRWAY 0,2555 09:47 15.998 0.26 -0.97 % 300 0.2560 0.2600 17137 16 4 [+]
ALIOR 130,2500 10:00 161.239 130.85 -1.48 % 73 132.0500 132.2000 259 161 21 288 [+]
ALLEGRO 37,1350 10:00 1017.159 37.19 -0.03 % 585 37.4550 37.4750 293 1 017 38 008 [+]
ALTA 1,8000 09:48 12.679 1.72 3.45 % 1 1.7200 1.7400 1311 13 23 [+]
ALTUSTFI 3,5400 09:58 0.219 3.54 0.00 % 702 3.4300 3.4400 7 0 1 [+]
AMBRA 17,9000 09:56 0.86 17.98 -0.33 % 7 17.7400 17.9000 13 1 15 [+]
AMICA 51,4000 10:00 1.119 51.50 0.59 % 151 51.2000 51.4000 121 1 57 [+]
AMREST 11,1800 09:50 3.174 11.30 -1.06 % 388 11.3000 11.4600 1495 3 36 [+]
ANSWEAR 17,8800 09:35 0.265 17.96 0.34 % 4 17.8400 17.9800 733 0 5 [+]
APATOR 26,5000 09:50 0.932 26.30 2.12 % 216 26.3000 26.4500 100 1 25 [+]
APLISENS 18,4000 09:18 0.089 18.60 -1.08 % 2 18.3000 18.6000 63 0 2 [+]
APSENERGY 4,7600 09:44 2.233 4.70 2.15 % 1 4.6900 4.7600 473 2 11 [+]
ARCHICOM 51,2000 09:00 0.488 51.20 0.00 % 9 51.2000 52.0000 26 0 25 [+]
ARCTIC 5,9000 09:52 0.948 5.86 0.85 % 2 5.8600 5.9000 99 1 6 [+]
ARLEN 23,3500 09:59 0.454 23.35 0.00 % 240 23.1500 23.3500 722 0 11 [+]
ARTIFEX 21,8500 09:57 4.595 22.50 0.00 % 96 21.5500 21.8500 150 5 100 [+]
ASBIS 97,0000 10:01 43.238 99.00 -1.42 % 121 97.8000 97.9000 156 43 4 258 [+]
ASMGROUP 0,1600 09:00 0.3 0.16 0.00 % 2100 0.1575 0.1600 642 0 0 [+]
ASSECOBS 83,8000 09:56 0.123 83.80 1.21 % 22 82.4000 83.8000 20 0 10 [+]
ASSECOPOL 166,7000 10:01 14.468 169.60 -0.33 % 106 167.2500 167.3000 343 14 2 428 [+]
ASSECOSEE 60,6000 09:57 0.662 60.60 0.00 % 1 60.1000 60.6000 122 1 40 [+]
ASTARTA 47,9000 09:26 0.446 47.05 1.91 % 78 47.8500 47.9000 402 0 21 [+]
ATAL 61,6000 09:59 1.25 62.80 -0.32 % 27 61.7000 61.9000 160 1 78 [+]
ATENDE 3,9900 09:55 3.08 3.98 0.25 % 162 3.9600 3.9800 430 3 12 [+]
ATLANTAPL 20,8000 10:00 0.252 20.90 -0.48 % 95 20.8000 20.9000 6457 0 5 [+]
ATMGRUPA 3,7000 09:04 2.196 3.70 0.54 % 15 3.6900 3.7000 4167 2 8 [+]
ATREM 58,6000 09:58 2.989 56.00 6.55 % 120 57.8000 58.6000 327 3 172 [+]
AUTOPARTN 25,0000 09:59 59.637 25.00 0.00 % 90 24.9500 25.0000 510 60 1 490 [+]
BBIDEVNFI 5,4000 09:34 0.034 5.40 -1.82 % 302 5.3400 5.5000 320 0 0 [+]
BENEFIT 4 790,0000 09:58 0.208 4,790.00 0.00 % 14 4818.0000 4820.0000 1 0 1 002 [+]
BEST 34,0000 09:58 0.169 34.00 0.00 % 63 33.2000 34.0000 230 0 6 [+]
BETACOM 5,5600 09:25 0.226 5.60 1.09 % 300 5.3800 5.5000 27 0 1 [+]
BIGCHEESE 4,6050 09:34 0.211 4.61 0.00 % 1174 4.6050 4.6850 229 0 1 [+]
BIOCELTIX 89,8000 09:40 2.556 89.30 -0.88 % 64 89.4000 90.7000 110 3 226 [+]
BIOMAXIMA 9,4500 09:45 0.104 9.50 -0.53 % 90 9.4200 9.5000 62 0 1 [+]
BIOTON 3,9700 09:00 0.025 3.97 0.00 % 20 3.9300 3.9700 1630 0 0 [+]
BLOOBER 24,0000 09:54 1.454 24.20 1.05 % 168 23.8000 24.1000 178 1 35 [+]
BNPPL 147,8000 09:41 0.685 147.40 0.54 % 54 147.0000 147.6000 27 1 101 [+]
BOGDANKA 20,2000 09:55 5.554 20.25 -0.25 % 944 20.1500 20.2500 250 6 112 [+]
BOOMBIT 5,8000 09:01 0.004 5.80 0.00 % 15 5.8000 5.8600 352 0 0 [+]
BORYSZEW 4,9950 09:57 7.612 5.00 -0.30 % 60 5.0000 5.0200 145 8 38 [+]
BOS 9,7100 09:46 0.385 9.72 -0.21 % 1 9.7200 9.7500 378 0 4 [+]
BOWIM 7,7000 09:40 1.247 7.56 0.00 % 615 7.6200 7.7000 1547 1 10 [+]
BUDIMEX 693,6000 10:00 4.465 707.00 -1.95 % 3 703.6000 704.8000 20 4 3 127 [+]
BUMECH 16,9200 10:00 8.587 16.51 0.12 % 72 16.6900 16.9800 381 9 144 [+]
CAPITAL 2,8600 09:56 0.845 2.94 -2.05 % 3760 2.8400 2.9400 1863 1 2 [+]
CAPITEA 0,4390 09:30 28.879 0.44 0.92 % 1600 0.4340 0.4390 3294 29 13 [+]
CAPTORTX 77,7000 09:52 0.161 76.60 1.44 % 155 76.6000 77.0000 599 0 12 [+]
CASPAR 5,8000 09:39 0.092 6.20 -6.45 % 5 5.7500 5.8000 1298 0 1 [+]
CAVATINA 12,0500 09:11 0.001 12.05 0.42 % 284 12.0000 12.2500 50 0 0 [+]
CDPROJEKT 221,4000 10:01 39.684 220.00 0.14 % 83 221.7000 221.9000 258 40 8 785 [+]
CDRL 9,5000 09:52 0.201 9.80 -3.06 % 150 9.4500 9.5000 23 0 2 [+]
CELTIC 1,2750 16:11 0.414 - 0 % 200 1.2250 1.2800 272 - 0 [+]
CEZ 220,0000 09:55 0.399 210.40 6.18 % 9 210.2000 216.0000 30 0 88 [+]
CIGAMES 2,2550 10:00 39.378 2.27 -0.66 % 891 2.2350 2.2450 460 39 89 [+]
CLNPHARMA 19,8600 09:05 0.199 19.86 0.10 % 150 19.7800 19.8600 7959 0 4 [+]
CLOUD 116,0000 10:00 1.128 117.00 0.00 % 155 117.5000 118.0000 306 1 131 [+]
COALENERG 2,0000 09:57 2.675 2.03 -1.28 % 49 2.0360 1.9400 47 3 5 [+]
COGNOR 5,7950 10:00 12.316 5.79 -0.09 % 222 5.7900 5.8000 1294 12 71 [+]
COLUMBUS 2,8000 09:56 1.552 2.80 0.00 % 4 2.7600 2.8000 750 2 4 [+]
COMP 93,7000 09:23 1.436 92.30 0.75 % 41 92.4000 93.7000 40 1 133 [+]
COMPERIA 6,0000 09:23 1.3 6.00 0.00 % 1300 6.0000 6.1000 1109 1 8 [+]
COMPREMUM 1,1700 09:47 0.209 1.17 1.74 % 2500 1.1400 1.1700 636 0 0 [+]
CORMAY 0,5160 17:00 16.815 - 0 % 372 0.5100 0.5160 2905 - 0 [+]
CREEPYJAR 492,0000 09:55 0.128 494.00 1.03 % 5 488.0000 494.0000 28 0 63 [+]
CREOTECH 745,0000 10:01 5.716 742.00 2.48 % 1 734.0000 740.0000 1 6 4 187 [+]
CYBERFLKS 187,7000 10:00 2.516 193.40 -0.95 % 28 187.7000 188.1000 17 3 476 [+]
CYFRPLSAT 14,5800 10:00 37.648 14.66 -0.14 % 458 14.6200 14.6450 200 38 549 [+]
DADELO 71,1000 10:00 0.61 71.50 -0.56 % 56 71.2000 71.3000 124 1 44 [+]
DATAWALK 112,0000 10:00 0.492 110.40 0.90 % 3 110.8000 111.0000 553 0 55 [+]
DBENERGY 8,4400 09:00 0.1 8.44 -6.22 % 3 8.6200 8.9600 120 0 1 [+]
DEBICA 95,0000 09:59 0.431 94.80 0.32 % 21 94.6000 94.9000 42 0 41 [+]
DECORA 76,0000 09:59 0.442 76.00 0.53 % 12 75.6000 76.0000 251 0 34 [+]
DEKPOL 68,4000 09:44 0.278 68.20 1.18 % 106 67.6000 68.4000 73 0 19 [+]
DELKO 5,9100 09:51 1.067 5.90 0.17 % 276 5.8600 5.9000 89 1 6 [+]
DEVELIA 10,3600 09:57 11.366 10.20 1.57 % 528 10.3000 10.3600 715 11 117 [+]
DGA 25,8000 10:09 0.2 - 0 % 206 25.8000 26.4000 382 - 0 [+]
DIAG 174,7000 09:59 1.818 176.00 -0.23 % 26 175.9000 176.0000 28 2 319 [+]
DIGITANET 273,2000 09:58 1.696 270.20 2.71 % 5 270.8000 272.6000 15 2 458 [+]
DINOPL 28,6200 10:00 721.131 29.28 -2.25 % 10905 28.4300 28.4400 3076 721 20 816 [+]
DMGROUP 2,2800 09:08 0.142 2.28 0.00 % 4 2.2500 2.2800 4 0 0 [+]
DOMDEV 235,5000 09:58 0.874 237.50 -0.84 % 31 237.0000 239.0000 106 1 207 [+]
DRAGOENT 22,0000 17:00 0.138 - 0 % 1 21.9000 22.1000 2 - 0 [+]
ECHO 4,9900 09:51 0.785 5.00 1.84 % 685 4.8900 4.9000 3 1 4 [+]
EDINVEST 8,4600 09:40 0.131 8.24 -0.24 % 147 8.2400 8.4600 200 0 1 [+]
ELEKTROTI 54,3000 10:00 2.13 54.40 0.18 % 105 54.2000 54.3000 10 2 116 [+]
ELKOP 1,9000 17:00 5.169 - 0 % 15852 1.9000 1.9450 600 - 0 [+]
ENEA 19,2100 09:58 8.49 19.44 0.37 % 200 19.2000 19.2300 182 8 164 [+]
ENELMED 19,2000 09:39 0.036 19.00 1.05 % 55 18.6000 19.0000 124 0 1 [+]
ENERGA 18,8000 09:27 1.398 18.80 0.21 % 690 18.8000 18.8400 200 1 26 [+]
ENERGOINS 1,8650 10:00 1 1.87 -0.27 % 10 1.8500 1.8650 1000 1 2 [+]
ENTER 49,6000 09:56 1.844 49.85 0.20 % 200 49.5500 49.6000 100 2 91 [+]
EQUNICO 1,2500 09:37 0.256 1.18 4.17 % 1500 1.1850 1.2500 400 0 0 [+]
ERBUD 25,2000 09:36 0.12 25.15 -2.51 % 1 25.8500 25.8500 12 0 3 [+]
ERG 42,0000 17:00 0.017 - 0 % 230 40.0000 42.0000 299 - 0 [+]
ESOTIQ 30,8000 09:14 0.001 30.80 0.33 % 12 30.2000 30.8000 124 0 0 [+]
EUROCASH 5,1250 09:58 1.939 5.18 0.29 % 632 5.1100 5.1500 391 2 10 [+]
EUROHOLD 4,3400 09:55 1.065 4.34 -1.36 % 200 4.6000 4.8400 2 1 5 [+]
EUROTEL 30,0000 09:55 2.229 29.60 1.01 % 99 29.6500 29.9000 369 2 67 [+]
FABRITY 26,4000 09:59 0.606 25.90 3.13 % 3 25.8000 26.0000 68 1 16 [+]
FASING 14,0000 14:56 0.019 - 0 % 545 13.8000 14.4000 548 - 0 [+]
FEERUM 17,5000 09:00 0.002 17.50 2.04 % 3 16.9500 17.1000 460 0 0 [+]
FERRO 32,1000 09:54 0.7 31.90 0.00 % 337 31.9000 32.3000 451 1 22 [+]
FON 1,8000 16:36 8.447 - 0 % 7228 1.7200 1.8450 211 - 0 [+]
FORTE 17,8500 09:13 0.806 18.00 0.00 % 9 17.8500 17.9500 111 1 14 [+]
GAMEOPS 13,3000 09:00 0.042 13.30 0.00 % 319 13.3000 13.7000 182 0 1 [+]
GAMFACTOR 4,9900 09:35 2.564 4.85 3.10 % 36 4.8500 4.9900 25 3 12 [+]
GENOMTEC 4,8000 09:36 4.34 4.86 2.56 % 1 4.7250 4.7500 900 4 20 [+]
GETIN 0,3890 09:52 63.974 0.39 0.78 % 846 0.3860 0.3890 25573 64 25 [+]
GPW 87,5500 09:56 5.357 87.45 1.10 % 146 87.3000 87.4000 77 5 470 [+]
GREENX 2,3600 10:01 73.575 2.36 0.08 % 19916 2.3580 2.3680 2771 74 174 [+]
GRODNO 17,8500 09:56 6.194 17.30 4.08 % 5 17.7000 17.9000 376 6 109 [+]
GRUPAAZOTY 19,1200 09:59 18.433 19.00 0.63 % 424 19.2000 19.2600 239 18 352 [+]
GRUPRACUJ 44,2000 09:55 6.812 44.00 0.45 % 68 44.4500 44.6500 234 7 303 [+]
GTC 2,3700 17:01 12.872 - 0 % 4797 2.3600 2.4000 2000 - 0 [+]
HANDLOWY 122,8000 09:59 7.088 123.20 0.00 % 112 123.4000 123.8000 94 7 875 [+]
HARPER 5,0600 09:00 0.005 5.06 1.20 % 3018 4.9500 5.0000 2479 0 0 [+]
HELIO 51,6000 09:49 0.011 52.20 3.20 % 50 50.2000 52.2000 86 0 1 [+]
HERCULES 1,5000 09:00 0.002 1.50 0.00 % 500 1.4700 1.5000 1299 0 0 [+]
HUUUGE 21,1000 09:01 0.792 21.10 -2.31 % 162 21.0500 21.5500 97 1 17 [+]
HYDROTOR 14,2000 09:00 0.004 14.20 0.00 % 23 14.1000 14.2000 555 0 0 [+]
IBSM 63,2000 09:24 0.005 63.40 -0.32 % 2 59.6000 61.4000 125 0 0 [+]
IDMSAPL 0,4700 10:26 1.506 - 0 % 16500 0.4700 0.4900 1417 - 0 [+]
IFIRMA 24,3500 10:00 0.448 25.40 -1.42 % 201 24.3000 24.3500 1730 0 11 [+]
IFSA 0,1230 15:58 3.459 - 0 % 6100 0.1170 0.1230 5891 - 0 [+]
IMCOMPANY 35,5500 09:02 0.205 35.00 3.04 % 10 35.0000 35.5000 487 0 7 [+]
IMMOBILE 4,6700 09:46 0.499 4.68 1.52 % 351 4.5400 4.6800 169 0 2 [+]
IMPERA 1,6600 09:00 0.013 1.66 0.00 % 98 1.6600 1.7000 4614 0 0 [+]
IMS 2,1300 09:18 2.71 2.12 0.00 % 100 2.1250 2.1300 798 3 6 [+]
INC SA 1,5200 09:00 0.001 1.52 3.05 % 4 1.4800 1.5200 4515 0 0 [+]
INGBSK 447,2000 09:54 1.264 451.00 0.04 % 530 447.0000 447.8000 80 1 568 [+]
INPRO 7,4500 09:00 0.254 7.45 -0.67 % 984 7.4500 7.7000 1609 0 2 [+]
INSTALKRK 37,9000 09:07 0.003 38.30 -0.79 % 21 37.8000 38.3000 1 0 0 [+]
INTERBUD 1,4200 09:42 0.007 1.50 -5.33 % 1 1.5000 1.5650 1078 0 0 [+]
INTERCARS 799,0000 09:53 0.343 810.00 -0.25 % 7 798.0000 804.0000 9 0 275 [+]
INTERSPPL 0,3820 09:47 12.54 0.38 1.87 % 3000 0.3605 0.3750 2657 13 5 [+]
INTROL 7,7800 09:23 0.553 7.76 0.26 % 100 7.6000 7.7600 684 1 4 [+]
IPOPEMA 7,5800 09:58 14.661 7.50 1.88 % 100 7.5000 7.5400 1000 15 110 [+]
IZOLACJA 3,7600 09:01 0.01 3.76 0.00 % 471 3.6900 3.7600 206 0 0 [+]
IZOSTAL 3,1400 09:56 1.18 3.12 0.96 % 35 3.0900 3.1200 136 1 4 [+]
JRHOLDING 4,6400 09:09 0.215 4.64 -0.22 % 548 4.4800 4.6400 611 0 1 [+]
JSW 24,6100 10:00 15.029 24.84 0.04 % 450 24.4500 24.4800 637 15 373 [+]
JWWINVEST 2,9500 10:10 0.107 - 0 % 5 2.9700 3.0000 20 - 0 [+]
KCI 0,8780 09:00 0.003 - 0 % 1355 0.8780 0.8940 4700 - 0 [+]
KERNEL 19,5800 09:45 0.568 19.48 0.00 % 1 19.4800 19.5800 350 1 11 [+]
KETY 1 206,0000 10:00 2.159 1,202.00 0.92 % 19 1208.0000 1210.0000 25 2 2 618 [+]
KGHM 328,4500 10:01 113.996 328.95 2.32 % 39 326.4500 326.5500 25 114 37 539 [+]
KGL 10,5000 09:00 0.001 10.50 0.00 % 6 10.4000 10.5000 895 0 0 [+]
KINOPOL 18,7000 09:21 1.697 18.60 0.81 % 150 18.4000 18.5500 802 2 32 [+]
KOGENERA 73,1000 09:53 0.61 73.50 0.00 % 39 72.7000 73.1000 117 1 45 [+]
KOMPAP 23,0000 16:48 0.075 - 0 % 350 22.0000 22.2000 33 - 0 [+]
KOMPUTRON 5,8400 09:03 0.215 5.80 0.69 % 32 5.7600 5.8000 1027 0 1 [+]
KPPD 19,5000 10:27 0.032 - 0 % 13 19.6000 20.2000 121 - 0 [+]
KRAKCHEM 0,2970 09:40 23.195 0.29 1.37 % 3000 0.2940 0.2970 26867 23 7 [+]
KRKA 1 088,0000 09:47 0.005 1,116.00 0.37 % 9 1084.0000 1096.0000 250 0 6 [+]
KRUK 414,0000 10:00 16.016 406.00 2.40 % 2 414.7000 415.0000 20 16 6 619 [+]
KRVITAMIN 12,5000 09:33 0.048 12.50 -6.72 % 314 12.5000 13.3000 150 0 1 [+]
KSGAGRO 3,4500 09:00 0.077 3.45 0.00 % 1 3.4450 3.4700 724 0 0 [+]
LARQ 2,5500 09:07 0.016 2.55 1.59 % 2615 2.4800 2.5500 7807 0 0 [+]
LENA 2,2000 09:53 3.273 2.16 2.33 % 12840 2.1500 2.1800 4974 3 7 [+]
LENTEX 6,9600 09:49 0.25 7.02 -2.79 % 272 7.0000 7.1600 1031 0 2 [+]
LESS 0,2390 09:01 0.01 0.24 0.00 % 2096 0.2310 0.2390 88 0 0 [+]
LIBET 1,5450 09:16 1.393 1.55 -0.32 % 3000 1.4200 1.5450 1545 1 2 [+]
LOKUM 23,0000 09:57 0.08 22.90 0.00 % 4 22.9000 23.0000 1103 0 2 [+]
LPP 18 530,0000 10:00 0.75 18,640.00 0.16 % 4 18600.0000 18640.0000 4 1 13 900 [+]
LSISOFT 53,4000 09:11 0.054 53.40 0.00 % 165 52.0000 53.4000 73 0 3 [+]
LUBAWA 12,1900 09:56 24.152 12.35 -1.30 % 798 12.2300 12.2500 5351 24 296 [+]
MABION 7,5400 09:49 5.155 7.40 1.89 % 311 7.5000 7.6000 784 5 39 [+]
MAKARONPL 24,3000 09:48 1.075 24.30 0.00 % 51 24.1500 24.3000 636 1 26 [+]
MANGATA 65,0000 09:45 0.076 65.00 0.00 % 39 65.2000 63.4000 3 0 5 [+]
MARVIPOL 8,3200 09:53 0.191 8.24 -0.24 % 20 8.2600 8.3200 61 0 2 [+]
MAXCOM 5,7800 17:00 1.047 - 0 % 7 6.0000 5.7800 241 - 0 [+]
MBANK 1 343,5000 10:00 1.852 1,365.00 -1.10 % 35 1352.5000 1354.5000 8 2 2 514 [+]
MCI 27,4000 09:00 0.038 27.40 -0.36 % 200 27.5000 27.8000 240 0 1 [+]
MDIENERGIA 1,6450 09:54 6.433 1.68 1.23 % 245 1.6100 1.6250 19190 6 11 [+]
MEDICALG 27,1000 10:00 5.907 27.65 -1.99 % 7 27.7000 27.7500 70 6 161 [+]
MEDINICE 72,6000 10:00 6.955 73.60 1.40 % 311 71.5000 72.0000 14 7 506 [+]
MENNICA 39,8000 09:53 0.188 40.00 -1.00 % 5 40.0000 40.3000 187 0 8 [+]
MERCATOR 49,6000 09:58 0.18 49.15 0.81 % 95 49.3000 49.8000 92 0 9 [+]
MERCOR 14,2500 09:00 0.002 14.25 1.06 % 27 13.9500 14.1000 333 0 0 [+]
MEXPOLSKA 3,7300 09:31 7.526 3.70 0.81 % 634 3.7200 3.7300 1708 8 28 [+]
MFO 28,9000 09:00 0.001 28.90 1.40 % 42 28.1000 28.9000 9 0 0 [+]
MILKILAND 1,6000 09:57 14.045 1.64 -2.56 % 3107 1.5980 1.6300 1893 14 23 [+]
MILLENNIUM 19,2850 10:01 201.623 19.41 -0.59 % 1224 19.3500 19.3950 855 202 3 878 [+]
MIRACULUM 0,5660 09:43 0.1 0.57 5.60 % 4490 0.5160 0.5360 4700 0 0 [+]
MIRBUD 10,3000 09:56 36.801 10.49 -0.29 % 100 10.4000 10.4600 529 37 381 [+]
MLPGROUP 104,5000 09:41 0.111 104.50 0.00 % 105 103.0000 104.5000 103 0 12 [+]
MLSYSTEM 14,7400 09:33 0.082 14.74 0.27 % 73 14.7000 14.7400 172 0 1 [+]
MOBRUK 365,0000 09:57 0.268 369.00 -0.95 % 74 365.0000 368.5000 76 0 98 [+]
MODIVO 90,8600 10:00 38.673 91.48 0.09 % 515 90.6000 90.6800 825 39 3 516 [+]
MOJ 1,5200 09:00 0.474 1.52 1.33 % 5000 1.5000 1.5200 474 0 1 [+]
MOL 44,4800 09:37 0.301 44.40 0.68 % 1000 44.1800 44.6800 1000 0 13 [+]
MOLECURE 5,5800 09:00 0.603 5.50 2.57 % 5 5.4800 5.5600 45 1 3 [+]
MONNARI 5,9400 09:01 0.001 5.94 1.71 % 450 5.6600 5.9400 1250 0 0 [+]
MOSTALPLC 12,4500 09:00 0.002 12.45 0.40 % 98 11.9500 12.3500 138 0 0 [+]
MOSTALWAR 3,7100 10:00 0.278 3.74 -0.80 % 20 3.7100 3.7200 1 0 1 [+]
MOSTALZAB 6,6500 09:47 4.566 6.59 0.91 % 8 6.4700 6.5900 400 5 30 [+]
MOVIEGAMES 7,4800 09:00 0.067 7.48 1.22 % 10 7.2600 7.4600 50 0 1 [+]
MURAPOL 38,9000 09:58 1.336 38.30 1.57 % 376 38.5000 38.8000 210 1 52 [+]
MUZA 9,1000 14:28 0.485 - 0 % 22 9.0500 9.1000 1188 - 0 [+]
MWTRADE 3,2400 09:50 0.001 3.24 0.00 % 1133 3.0600 3.2400 1000 0 0 [+]
NANOGROUP 2,4000 10:00 3.036 2.41 0.00 % 17 2.3950 2.4000 2933 3 7 [+]
NEPTIS 14,9000 09:00 0.1 14.90 0.00 % 73 14.7000 14.9000 106 0 1 [+]
NEUCA 705,0000 09:59 0.318 699.00 1.44 % 7 701.0000 702.0000 1 0 223 [+]
NEWAG 90,8000 10:00 2.235 90.80 0.33 % 2 90.9000 91.6000 81 2 204 [+]
NEXITY 0,8900 09:37 0.048 - 0 % 100 0.8700 0.9000 25 - 0 [+]
NOCTILUCA 98,9000 09:47 0.721 98.20 1.23 % 60 97.7000 98.9000 34 1 71 [+]
NOVAVISGR 0,6710 09:33 1.057 0.67 0.00 % 897 0.6710 0.6860 82 1 1 [+]
NOVITA 104,0000 09:12 0.001 104.00 0.48 % 3000 103.0000 104.0000 99 0 0 [+]
NTCAPITAL 0,6040 17:00 5.271 - 0 % 28 0.6060 0.6040 1665 - 0 [+]
NTTSYSTEM 16,1000 09:52 0.998 15.75 2.55 % 262 15.8000 16.1000 286 1 16 [+]
ODLEWNIE 20,7000 09:46 2.699 20.80 -0.48 % 33 20.8000 20.9000 1665 3 56 [+]
ONDE 8,1400 09:18 0.004 8.15 0.00 % 30 8.1200 8.1400 30 0 0 [+]
ONEMORE 2,3400 09:54 10.354 2.30 0.43 % 1322 2.2800 2.3000 771 10 24 [+]
ONESANO 0,5760 09:00 0.6 0.58 -4.64 % 29 0.5780 0.5500 573 1 0 [+]
OPONEOPL 98,2000 09:38 0.286 99.00 0.20 % 41 98.0000 98.9000 122 0 28 [+]
OPTEAM 6,2500 09:44 1.842 6.30 -1.57 % 1412 6.3000 6.5500 380 2 12 [+]
ORANGEPL 14,5900 10:01 111.4 14.55 1.11 % 2429 14.6050 14.6100 200 111 1 629 [+]
ORCOGROUP 3,6800 13:11 0.398 - 0 % 400 3.5800 3.8800 1029 - 0 [+]
OTLOG 16,7000 09:18 0.308 16.04 -0.12 % 201 16.1200 16.7000 5 0 5 [+]
OTMUCHOW 4,9900 09:00 0.001 4.99 0.00 % 1050 4.7500 4.9900 242 0 0 [+]
PANOVA 16,8000 09:39 2.5 16.60 1.20 % 2 16.6000 16.8000 335 3 42 [+]
PASSUS 120,0000 10:01 0.264 120.80 -0.50 % 4 120.2000 120.8000 43 0 32 [+]
PATENTUS 2,6400 09:58 0.151 2.68 -1.49 % 100 2.6000 2.6900 1590 0 0 [+]
PCCEXOL 1,9200 09:08 0.121 1.92 0.52 % 220 1.9100 1.9200 3838 0 0 [+]
PCCROKITA 64,0000 09:48 1.208 63.70 0.47 % 341 63.6000 64.0000 145 1 77 [+]
PCFGROUP 3,2250 09:51 1.207 3.25 -0.77 % 342 3.2050 3.2500 376 1 4 [+]
PEKABEX 11,1800 09:54 2.886 11.28 -0.89 % 531 11.0000 11.1800 498 3 32 [+]
PEKAO 227,0000 10:00 41.485 228.20 -0.22 % 228 228.4000 228.5000 1 41 9 468 [+]
PEPCO 37,0500 10:00 65.243 37.49 -0.22 % 277 37.3100 37.3400 921 65 2 433 [+]
PEPEES 0,7620 09:11 0.003 0.77 -1.55 % 1499 0.7620 0.7720 250 0 0 [+]
PGE 9,4540 10:00 145.607 9.52 -0.17 % 668 9.4620 9.4660 58 146 1 389 [+]
PGFGROUP 0,5400 09:58 42.64 0.50 4.05 % 11780 0.4960 0.5190 857 43 23 [+]
PHARMENA 3,1800 09:26 0.455 3.18 0.32 % 10 3.0700 3.1700 16 0 1 [+]
PHN 9,2400 17:00 9.661 - 0 % 230 9.2400 9.3400 950 - 0 [+]
PHOTON 1,2600 10:00 4.003 1.22 3.28 % 349 1.2200 1.2600 470 4 5 [+]
PKNORLEN 124,7000 10:00 73.281 125.92 -0.24 % 332 125.1200 125.2400 267 73 9 175 [+]
PKOBP 102,8400 10:00 377.283 103.88 -0.45 % 364 102.1600 102.2000 526 377 39 031 [+]
PKPCARGO 11,2200 09:55 23.322 11.48 -0.09 % 2 11.1600 11.2300 156 23 263 [+]
PLAYWAY 246,5000 09:58 0.426 247.50 0.41 % 20 245.0000 246.0000 64 0 105 [+]
PLAZACNTR 1,2900 09:01 0.16 1.29 0.00 % 6040 1.2900 1.3180 411 0 0 [+]
POINTGROUP 2,0300 09:54 0.006 2.03 3.84 % 4200 1.9550 2.0300 3814 0 0 [+]
POLENERGIA 61,3000 09:53 1.12 61.10 -0.16 % 200 61.2000 61.4000 41 1 69 [+]
POLICE 7,4000 09:49 0.252 7.40 1.37 % 1092 7.3000 7.3800 343 0 2 [+]
POLIMEXMS 7,4800 10:00 27.297 7.52 0.07 % 823 7.4450 7.5000 1134 27 205 [+]
POLTREG 18,4000 09:38 1.594 19.35 -2.90 % 70 18.3500 18.7000 157 2 30 [+]
POLWAX 1,0400 09:48 0.393 1.03 0.48 % 12 1.0100 1.0400 48412 0 0 [+]
PRAGMAINK 3,3400 09:46 0.005 3.34 0.00 % 120 3.1800 3.3400 375 0 0 [+]
PROCHEM 23,3000 09:00 0.003 23.30 0.00 % 111 22.6000 23.3000 22 0 0 [+]
PROJPRZEM 18,4500 09:41 0.031 18.50 0.00 % 417 18.0000 18.4500 320 0 1 [+]
PROTEKTOR 1,1960 09:54 0.2 1.20 0.00 % 3120 1.1900 1.1960 405 0 0 [+]
PTWP 137,5000 09:57 0.009 138.00 0.00 % 224 137.0000 137.5000 90 0 1 [+]
PULAWY 48,8000 16:35 0.007 - 0 % 997 48.8000 49.4000 1 - 0 [+]
PURE 2,2300 10:00 15.686 2.28 -0.45 % 1100 2.2150 2.2450 1156 16 35 [+]
PZU 65,0800 10:01 103.423 65.60 -0.49 % 431 65.6600 65.7400 1189 103 6 769 [+]
QNATECHNO 41,5000 09:00 0.002 41.50 2.72 % 112 40.4000 40.5000 8 0 0 [+]
QUERCUS 12,0000 09:32 1.878 12.06 0.00 % 114 12.0000 12.0600 133 2 23 [+]
RAFAMET 48,2000 09:48 0.084 48.30 -3.60 % 200 48.3000 49.9500 30 0 4 [+]
RAINBOW 148,8000 09:53 3.332 148.00 0.74 % 143 149.4000 149.9000 49 3 496 [+]
RANKPROGR 4,5750 17:00 5.197 - 0 % 1475 4.4450 4.5700 1530 - 0 [+]
RAWLPLUG 13,9000 09:00 0.14 13.90 3.73 % 226 13.4500 13.9000 336 0 2 [+]
RELPOL 5,6400 09:43 0.05 5.64 2.55 % 5 5.4800 5.6400 50 0 0 [+]
REMAK 11,2500 09:00 0.007 11.25 2.27 % 238 10.9000 11.1500 25 0 0 [+]
RENDER 77,0000 09:14 0.029 78.60 2.94 % 1 75.2000 78.6000 15 0 2 [+]
ROPCZYCE 25,7000 09:05 0.2 25.20 2.80 % 20 25.6000 25.7000 33 0 5 [+]
RYVU 14,0000 09:49 1.557 13.96 0.72 % 408 13.8400 13.9600 184 2 22 [+]
SANOK 21,3000 09:20 0.448 21.10 0.95 % 60 21.1000 21.3000 300 0 9 [+]
SANTANDER 51,3700 09:57 0.338 51.10 1.02 % 5000 50.8700 51.3700 15 0 17 [+]
SANWIL 1,5250 15:29 1.596 - 0 % 183 1.5100 1.5200 2602 - 0 [+]
SCANWAY 295,0000 10:00 8.324 305.00 -2.32 % 6 302.0000 303.0000 27 8 2 492 [+]
SCPFL 119,0000 09:52 0.016 118.60 0.34 % 1 118.6000 120.6000 205 0 2 [+]
SECOGROUP 35,0000 09:53 0.481 35.40 0.00 % 74 34.4000 35.4000 229 0 17 [+]
SEKO 11,8000 09:54 0.072 11.80 0.00 % 261 11.7000 11.8000 32 0 1 [+]
SELENAFM 47,0000 09:50 1.335 47.10 0.64 % 32 46.6000 47.0000 258 1 62 [+]
SELVITA 30,4000 10:00 1.824 31.00 -1.94 % 65 30.9000 31.0000 99 2 56 [+]
SFINKS 0,4680 10:01 26.254 0.46 -1.47 % 11475 0.4600 0.4710 4580 26 12 [+]
SHOPER 40,6500 09:50 5.597 40.15 1.12 % 1011 40.2000 40.6000 10 6 225 [+]
SILVANO 4,3800 11:39 0.096 - 0 % 300 4.2300 4.3800 69 - 0 [+]
SIMFABRIC 1,5280 09:32 0.01 1.53 0.26 % 20 1.4840 1.5280 1050 0 0 [+]
SKARBIEC 34,5000 09:55 0.397 34.30 1.47 % 190 33.7000 34.3000 60 0 14 [+]
SKYLINE 1,6000 10:31 0.486 - 0 % 3508 1.6000 1.6800 4466 - 0 [+]
SNIEZKA 82,8000 09:35 0.064 82.40 0.98 % 28 82.6000 82.8000 36 0 5 [+]
SONEL 14,2000 09:00 0.001 14.20 2.53 % 10 14.0000 14.1500 20 0 0 [+]
SOPHARMA 7,3200 09:33 0.027 7.32 -7.34 % 185 7.3200 7.9000 115 0 0 [+]
SPYROSOFT 397,0000 09:44 0.03 398.00 0.00 % 30 397.0000 399.0000 5 0 12 [+]
STALEXP 1,7660 09:58 141.489 1.77 -0.23 % 3675 1.7580 1.7620 2160 141 249 [+]
STALPROD 226,0000 09:51 0.073 226.00 0.44 % 9 226.0000 227.0000 27 0 16 [+]
STALPROFI 8,8000 09:44 0.231 8.80 0.00 % 76 8.7800 8.8000 664 0 2 [+]
STAPORKOW 4,4400 13:31 3.882 - 0 % 500 4.4600 4.5400 260 - 0 [+]
SUNEX 2,6750 09:00 0.067 2.68 -4.80 % 52 2.7100 2.7700 3 0 0 [+]
SYGNITY 74,7000 09:34 0.103 75.50 -1.06 % 141 74.7000 75.5000 59 0 8 [+]
SYNEKTIK 332,0000 10:00 10.686 328.20 1.28 % 50 327.2000 328.0000 258 11 3 541 [+]
SYNTHAVERSE 3,0200 10:00 25.912 3.05 0.67 % 253 3.0150 3.0600 1750 26 79 [+]
TALEX 17,5000 09:00 0.153 17.50 -2.23 % 971 17.5000 17.9000 823 0 3 [+]
TARCZYNSKI 121,0000 09:22 0.009 120.00 -1.22 % 4 121.5000 124.0000 8 0 1 [+]
TATRY MOUNTAIN 70,0000 11:38 0.016 - 0 % 38 70.0000 75.0000 11 - 0 [+]
TAURONPE 9,1260 10:00 194.996 9.22 -0.33 % 1000 9.0960 9.0980 1754 195 1 787 [+]
TENDERHUT 5,7400 15:17 0.247 - 0 % 8 5.6200 5.7400 28 - 0 [+]
TERMOREX 0,6350 10:00 1.5 0.64 0.79 % 986 0.6200 0.6300 498 2 1 [+]
TESGAS 1,8450 09:35 7.339 1.85 2.79 % 1684 1.7950 1.8350 125 7 14 [+]
TEXT 42,4000 10:00 3.673 42.74 0.47 % 106 42.3800 42.7000 43 4 156 [+]
TORPOL 68,3000 10:00 3.239 68.60 -0.15 % 417 68.2000 68.5000 56 3 221 [+]
TOYA 9,2700 09:58 3.203 9.27 0.76 % 90 9.2100 9.2600 1178 3 30 [+]
TRAKCJA 3,5000 10:00 12.885 3.53 0.57 % 172 3.4800 3.5300 1910 13 45 [+]
TRANSPOL 13,5500 09:34 1.097 13.75 -0.37 % 564 13.4000 13.6000 460 1 15 [+]
TSGAMES 90,9500 09:53 0.918 90.70 0.33 % 11 91.0500 91.6000 77 1 84 [+]
ULMA 55,5000 09:25 0.157 54.50 0.00 % 5 54.0000 55.5000 25 0 9 [+]
ULTGAMES 14,4000 09:09 0.316 14.40 0.00 % 2533 14.4000 14.6000 7 0 5 [+]
UNIBEP 13,0800 09:47 0.203 13.06 0.46 % 70 13.0200 13.0000 33 0 3 [+]
UNICREDIT 325,6000 09:00 0.001 325.60 -0.32 % 928 326.6500 329.2000 1000 0 0 [+]
UNIMOT 162,2000 09:59 1.408 161.80 0.75 % 10 161.2000 161.6000 24 1 228 [+]
URTESTE 45,0000 09:22 0.021 44.90 2.74 % 50 43.8000 44.1000 17 0 1 [+]
VERCOM 123,6000 09:59 5.062 124.00 0.98 % 46 122.4000 123.0000 131 5 628 [+]
VIGOSYS 534,0000 09:40 0.035 528.00 3.49 % 18 516.0000 524.0000 10 0 19 [+]
VINDEXUS 14,5000 09:21 1.365 14.80 -3.01 % 290 14.5000 14.9500 1200 1 20 [+]
VIVID 0,6130 15:04 2.223 - 0 % 1672 0.5950 0.6130 1190 - 0 [+]
VOTUM 45,0000 09:59 1.301 45.55 -0.55 % 50 45.0500 45.2000 22 1 59 [+]
VOXEL 111,2000 09:44 0.745 111.00 0.72 % 282 110.2000 111.0000 13 1 82 [+]
VRGSA 5,4600 09:52 1.775 5.36 2.25 % 648 5.3800 5.4600 2295 2 10 [+]
WARIMPEX 2,2200 09:00 0.3 2.22 -2.20 % 100 2.2500 2.2600 458 0 1 [+]
WASKO 6,9200 09:54 14.851 7.02 -1.42 % 306 6.9800 7.0800 967 15 103 [+]
WAWEL 730,0000 09:18 0.005 730.00 0.27 % 1 722.0000 728.0000 7 0 4 [+]
WIELTON 5,3700 09:57 0.756 5.31 1.32 % 1313 5.3500 5.3700 388 1 4 [+]
WIKANA 9,0000 09:00 0.001 9.00 0.00 % 791 8.7500 9.0000 6482 0 0 [+]
WIRTUALNA 58,5000 09:45 0.261 58.00 0.86 % 22 57.5000 58.0000 2 0 15 [+]
WITTCHEN 12,9100 09:54 1.86 12.95 -0.31 % 86 12.9000 12.9100 125 2 24 [+]
WOODPCKR 3,1700 09:57 24.814 2.80 13.21 % 5 2.7800 2.8000 456 25 75 [+]
XPLUS 3,3800 09:47 4.558 3.40 -0.59 % 4979 3.3800 3.4800 463 5 16 [+]
XTB 104,3000 10:00 27.548 106.00 -1.17 % 90 105.3600 105.5600 355 28 2 892 [+]
XTPL 63,8000 09:29 0.014 64.70 -1.39 % 4 64.2000 64.7000 771 0 1 [+]
YARRL 6,4600 15:14 2.927 - 0 % 177 6.3800 6.4600 601 - 0 [+]
ZABKA 27,4000 10:00 616.904 27.55 0.11 % 1445 27.6900 27.7300 10378 617 17 042 [+]
ZAMET 0,9200 09:40 0.82 0.92 0.00 % 21946 0.9180 0.9200 27000 1 1 [+]
ZEPAK 16,9000 09:23 0.456 17.04 -0.82 % 21 17.0000 17.0200 194 0 8 [+]
ZREMB 9,6000 10:00 0.378 9.65 -0.21 % 129 9.4600 9.5000 8 0 4 [+]
ZUE 12,2000 09:15 0.128 12.20 0.00 % 215 12.0000 12.2000 594 0 2 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134820.0+0.03%10:01
WIG203543.4-0.55%10:16
WIG20 Fut3537.0+0.06%10:01
WIG20USD943.9-0.49%10:01
mWIG409390.6-0.01%10:01
sWIG8030738.1+0.57%10:01
 Notowania Świat
US BlueChip52182.7+0.59%06-29
S&P500 Fut7505.2+0.07%10:06
Nikkei70062.3+0.86%8:45
DAX24825.3+0.81%10:01
Ropa WTI70.7-0.08%10:16
Złoto4023.2+0.16%10:16
 Notowania Waluty
EUR/PLN4.29860+0.24%10:16
CHF/PLN4.66189+0.30%10:16
USD/PLN3.77348+0.54%10:16
EUR/USD1.13916-0.30%10:16
GBP/USD1.32289-0.22%10:16
USD/JPY162.312+0.24%10:16
Forum
» Dlaczego nie ma pelnego arkusza... [0]
» 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]
Wzrosty Spadki Staty
WOODPCKR 3.17 13.21%
ATREM 58.60 6.55%
CEZ 220.00 6.18%
MIRACULUM 0.57 5.60%
EQUNICO 1.25 4.17%
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