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 2,5000 10:55 4.199 2.52 -0.79 % 2580 2.4600 2.5200 2136 4 10 [+]
11B 140,1000 11:56 8.181 136.00 3.78 % 40 139.7000 140.4000 42 8 1 153 [+]
3RGAMES 0,7340 11:43 9.203 0.73 0.00 % 0 0.0000 0.0000 0 9 7 [+]
4MASS 4,7700 11:29 10.592 4.76 0.21 % 0 0.0000 0.0000 0 11 50 [+]
ABPL 132,6000 11:55 2.796 133.00 -1.78 % 0 0.0000 0.0000 0 3 370 [+]
ACAUTOGAZ 20,9000 11:52 2.461 21.00 0.00 % 76 20.8000 20.9000 657 2 52 [+]
ACTION 36,8000 11:39 4.408 36.75 0.00 % 0 0.0000 0.0000 0 4 161 [+]
ADIUVO 0,4900 11:46 19.445 0.52 -3.54 % 0 0.0000 0.0000 0 19 10 [+]
AGORA 9,0000 11:43 2.024 9.08 -0.44 % 100 9.0400 9.0800 987 2 18 [+]
AGROTON 4,9000 11:46 0.549 4.94 -3.16 % 21 5.0400 5.0600 9585 1 3 [+]
AIGAMES 0,7640 15:54 0.63 - 0 % 0 0.0000 0.0000 0 - 0 [+]
AILLERON 16,3200 11:51 0.357 16.36 -0.24 % 0 0.0000 0.0000 0 0 6 [+]
AIRWAY 0,2520 11:51 79.41 0.26 0.20 % 3400 0.2520 0.2565 1378 79 20 [+]
ALIOR 134,6500 11:55 32.308 133.35 -0.63 % 0 0.0000 0.0000 0 32 4 358 [+]
ALLEGRO 38,7100 11:56 1110.442 39.45 -1.83 % 771 38.7000 38.7150 1874 1 110 43 157 [+]
ALTA 1,6900 11:11 21.492 1.55 6.29 % 1513 1.6200 1.6900 659 21 36 [+]
ALTUSTFI 3,3900 11:34 0.188 3.39 0.00 % 1876 3.3400 3.3900 877 0 1 [+]
AMBRA 17,4800 11:42 4.548 17.30 1.04 % 62 17.1800 17.4200 7 5 79 [+]
AMICA 51,3000 11:40 3.505 51.30 0.20 % 0 0.0000 0.0000 0 4 180 [+]
AMREST 11,2000 11:53 1254.464 11.36 0.36 % 0 0.0000 0.0000 0 1 254 14 025 [+]
ANSWEAR 17,1200 11:55 1.125 17.40 -1.61 % 0 0.0000 0.0000 0 1 19 [+]
APATOR 26,5000 11:54 16.79 26.20 1.15 % 0 0.0000 0.0000 0 17 444 [+]
APLISENS 18,4500 09:44 0.107 18.45 0.00 % 10 18.1500 18.4500 168 0 2 [+]
APSENERGY 4,9500 11:55 9.759 4.72 3.13 % 0 0.0000 0.0000 0 10 47 [+]
ARCHICOM 53,8000 11:11 0.423 54.60 2.28 % 19 51.8000 52.2000 42 0 22 [+]
ARCTIC 5,7400 11:19 3.308 5.77 -0.69 % 1292 5.7300 5.7700 50 3 19 [+]
ARLEN 24,4000 11:46 2.357 24.70 -0.81 % 9 24.6500 24.8000 796 2 58 [+]
ARTIFEX 20,3000 11:38 1.836 20.50 -1.22 % 0 0.0000 0.0000 0 2 38 [+]
ASBIS 98,5500 11:56 224.034 98.00 3.46 % 0 0.0000 0.0000 0 224 21 873 [+]
ASMGROUP 0,1510 11:49 48.201 0.15 -0.98 % 198 0.1505 0.1520 13995 48 7 [+]
ASSECOBS 88,4000 11:31 0.466 89.00 -0.67 % 163 87.6000 88.6000 172 0 41 [+]
ASSECOPOL 173,5000 11:55 23.865 177.80 -2.50 % 89 172.6500 172.9500 166 24 4 165 [+]
ASSECOSEE 62,1000 11:54 1.324 62.50 -0.80 % 25 62.4000 62.5000 607 1 82 [+]
ASTARTA 46,5000 11:52 7.227 47.60 -0.32 % 0 0.0000 0.0000 0 7 340 [+]
ATAL 62,2000 11:32 0.729 62.40 0.16 % 0 0.0000 0.0000 0 1 45 [+]
ATENDE 3,6700 11:11 14.51 3.69 -0.81 % 0 0.0000 0.0000 0 15 54 [+]
ATLANTAPL 20,1000 11:19 5.782 19.85 3.61 % 0 0.0000 0.0000 0 6 115 [+]
ATMGRUPA 3,7500 11:38 11.031 3.75 0.27 % 1314 4.0000 4.0200 1796 11 41 [+]
ATREM 53,9000 11:54 4.651 55.20 -2.36 % 4 53.8000 53.9000 279 5 256 [+]
AUTOPARTN 25,7000 11:54 58.643 25.70 0.00 % 1075 26.1500 26.2000 16561 59 1 508 [+]
BBIDEVNFI 5,3800 09:17 0.219 5.38 0.00 % 315 5.3000 5.3800 130 0 1 [+]
BENEFIT 4 772,0000 11:55 0.946 4,796.00 -0.91 % 0 0.0000 0.0000 0 1 4 503 [+]
BEST 35,1000 11:52 0.77 35.10 0.29 % 186 35.0000 35.1000 249 1 27 [+]
BETACOM 5,3800 09:08 0.045 5.54 -1.82 % 0 0.0000 0.0000 0 0 0 [+]
BIGCHEESE 4,5900 09:51 0.905 4.53 0.11 % 882 4.5350 4.5800 130 1 4 [+]
BIOCELTIX 91,4000 11:47 2.096 90.00 0.88 % 250 90.0000 91.0000 115 2 189 [+]
BIOMAXIMA 9,6000 11:14 0.092 9.46 0.00 % 17 9.4900 9.6000 1130 0 1 [+]
BIOTON 3,9900 11:47 15.172 4.00 -0.13 % 0 0.0000 0.0000 0 15 60 [+]
BLOOBER 24,7500 11:48 4.413 25.25 -0.20 % 0 0.0000 0.0000 0 4 110 [+]
BNPPL 152,8000 11:52 10.22 152.80 -0.91 % 200 153.4000 154.2000 2990 10 1 555 [+]
BOGDANKA 21,2500 11:49 55.803 20.25 5.46 % 0 0.0000 0.0000 0 56 1 168 [+]
BOOMBIT 5,8200 11:21 0.763 5.82 0.00 % 100 6.0000 6.0600 481 1 4 [+]
BORYSZEW 4,8400 11:51 52.522 4.95 -1.43 % 362 4.8600 4.8700 5240 53 255 [+]
BOS 9,9800 11:38 2.057 10.00 -0.20 % 0 0.0000 0.0000 0 2 21 [+]
BOWIM 7,5000 11:51 0.65 7.50 -0.27 % 3056 7.5000 7.5200 496 1 5 [+]
BUDIMEX 703,8000 11:54 4.18 720.00 -1.76 % 0 0.0000 0.0000 0 4 2 958 [+]
BUMECH 18,1400 11:52 8.05 18.12 1.80 % 0 0.0000 0.0000 0 8 144 [+]
CAPITAL 2,9400 11:37 19.213 2.88 3.52 % 0 0.0000 0.0000 0 19 56 [+]
CAPITEA 0,4310 16:23 174.88 - 0 % 1900 0.4320 0.4370 12664 - 0 [+]
CAPTORTX 78,2000 11:42 0.294 79.00 -1.01 % 0 0.0000 0.0000 0 0 23 [+]
CASPAR 6,0000 09:54 0.05 6.00 0.00 % 1181 5.9000 6.0000 4166 0 0 [+]
CAVATINA 12,6000 16:00 2.555 - 0 % 3 12.5000 12.7000 150 - 0 [+]
CDPROJEKT 226,6000 11:55 93.998 226.30 1.12 % 0 0.0000 0.0000 0 94 21 170 [+]
CDRL 9,4000 11:41 0.499 9.40 1.08 % 0 0.0000 0.0000 0 0 5 [+]
CELTIC 1,3950 09:00 0.07 1.40 0.00 % 0 0.0000 0.0000 0 0 0 [+]
CEZ 213,6000 09:13 0.256 209.80 1.52 % 2 203.4000 210.4000 14 0 55 [+]
CIGAMES 2,5200 11:51 60.608 2.51 0.60 % 0 0.0000 0.0000 0 61 152 [+]
CLNPHARMA 20,4500 11:54 1.587 20.25 0.99 % 0 0.0000 0.0000 0 2 32 [+]
CLOUD 90,0000 11:55 3.995 84.40 11.11 % 15 88.2000 90.0000 510 4 352 [+]
COALENERG 2,1180 11:49 18.424 2.05 -0.94 % 150 2.0700 2.1100 12 18 38 [+]
COGNOR 5,9650 11:55 81.983 6.05 -2.21 % 97 5.9500 5.9750 926 82 489 [+]
COLUMBUS 2,8000 11:55 48.33 2.63 5.46 % 20 2.8050 2.8300 161 48 134 [+]
COMP 89,5000 11:46 2.949 89.00 0.56 % 0 0.0000 0.0000 0 3 263 [+]
COMPERIA 6,3000 11:43 5.7 5.80 8.62 % 107 4.9200 5.0500 100 6 34 [+]
COMPREMUM 1,1600 10:48 4.03 1.19 -3.33 % 0 0.0000 0.0000 0 4 5 [+]
CORMAY 0,5260 11:43 0.662 0.52 0.38 % 6 0.5240 0.5260 2010 1 0 [+]
CREEPYJAR 506,0000 11:11 0.043 502.00 -0.78 % 25 504.0000 506.0000 8 0 22 [+]
CREOTECH 790,0000 11:55 3.357 816.00 -2.95 % 0 0.0000 0.0000 0 3 2 672 [+]
CYBERFLKS 196,1000 11:55 16.19 197.00 3.65 % 12 197.1000 198.2000 32 16 3 163 [+]
CYFRPLSAT 16,0400 11:55 473.144 16.42 -1.93 % 23 16.0400 16.0750 696 473 7 670 [+]
DADELO 72,0000 11:44 0.941 71.00 0.42 % 314 71.2000 71.9000 17 1 67 [+]
DATAWALK 120,4000 11:51 1.158 120.40 -2.59 % 16 121.2000 123.8000 71 1 141 [+]
DBENERGY 8,8000 09:26 0.01 8.80 -1.12 % 463 8.8200 9.0400 1 0 0 [+]
DEBICA 91,4000 11:47 1.306 91.70 -0.33 % 20 89.1000 89.5000 102 1 120 [+]
DECORA 72,8000 11:46 0.479 72.90 -0.68 % 834 72.2000 72.5000 513 0 35 [+]
DEKPOL 68,0000 11:50 2.669 69.60 -2.02 % 9 68.2000 68.4000 26 3 185 [+]
DELKO 5,9100 16:21 2.876 - 0 % 154 5.9300 5.9800 109 - 0 [+]
DEVELIA 10,3800 11:55 76.477 10.26 1.37 % 0 0.0000 0.0000 0 76 789 [+]
DGA 26,4000 10:00 0.005 26.40 0.00 % 0 0.0000 0.0000 0 0 0 [+]
DIAG 172,8000 11:54 4.091 173.80 0.23 % 85 172.8000 172.9000 46 4 708 [+]
DIGITANET 277,4000 11:56 7.874 261.20 6.28 % 22 274.4000 276.0000 28 8 2 120 [+]
DINOPL 28,7500 11:55 750.744 29.22 -1.61 % 0 0.0000 0.0000 0 751 21 756 [+]
DMGROUP 2,2900 09:55 0.14 2.27 1.33 % 0 0.0000 0.0000 0 0 0 [+]
DOMDEV 242,5000 11:54 4.215 239.50 1.04 % 3958 240.0000 244.0000 24 4 1 020 [+]
DRAGOENT 22,9000 11:48 0.22 23.00 0.00 % 2 22.9000 23.0000 461 0 5 [+]
ECHO 5,4400 11:49 75.077 5.45 -0.18 % 0 0.0000 0.0000 0 75 408 [+]
EDINVEST 8,4200 11:49 0.254 8.40 0.00 % 0 0.0000 0.0000 0 0 2 [+]
ELEKTROTI 51,4500 11:56 3.674 52.50 -1.63 % 0 0.0000 0.0000 0 4 190 [+]
ELKOP 1,9200 11:17 0.003 1.85 -0.26 % 0 0.0000 0.0000 0 0 0 [+]
ENEA 19,3100 11:55 36.154 19.39 -0.41 % 0 0.0000 0.0000 0 36 698 [+]
ENELMED 19,2000 11:29 0.02 19.20 1.59 % 50 18.9000 19.2000 600 0 0 [+]
ENERGA 18,6600 11:41 2.674 18.70 -0.21 % 0 0.0000 0.0000 0 3 50 [+]
ENERGOINS 1,8350 11:15 10.619 1.85 2.23 % 0 0.0000 0.0000 0 11 19 [+]
ENTER 53,8000 11:55 3.162 53.40 -0.37 % 35 53.3000 53.6000 250 3 169 [+]
EQUNICO 1,2500 11:13 10.477 1.29 -3.10 % 0 0.0000 0.0000 0 10 13 [+]
ERBUD 26,1500 11:15 0.621 25.50 0.58 % 79 25.5000 25.8000 136 1 16 [+]
ERG 41,0000 11:50 0.193 - 0 % 100 39.0000 40.0000 243 - 0 [+]
ESOTIQ 30,6000 11:08 0.333 30.80 0.33 % 74 30.0000 30.6000 13 0 10 [+]
EUROCASH 5,2650 11:45 30.379 5.17 1.94 % 247 5.2650 5.2850 190 30 160 [+]
EUROHOLD 4,2000 09:00 0.321 4.20 0.48 % 439 4.2200 4.6000 228 0 1 [+]
EUROTEL 30,6500 11:49 0.833 30.90 -0.65 % 6 30.7000 30.8500 1491 1 26 [+]
FABRITY 26,2000 10:50 0.22 26.70 -1.13 % 404 26.0000 26.7000 375 0 6 [+]
FASING 14,6000 11:07 0.002 14.60 3.55 % 0 0.0000 0.0000 0 0 0 [+]
FEERUM 17,5000 10:47 100.081 17.05 0.00 % 280 17.2500 17.5000 50 100 1 751 [+]
FERRO 32,3000 11:55 2.155 32.30 0.00 % 114 32.0000 32.1000 198 2 69 [+]
FON 1,7550 11:46 0.902 1.76 0.29 % 3903 1.7500 1.7900 1000 1 2 [+]
FORTE 19,0000 10:44 0.015 19.00 0.53 % 0 0.0000 0.0000 0 0 0 [+]
GAMEOPS 14,6000 09:50 0.142 14.40 2.82 % 8 14.3500 14.4000 300 0 2 [+]
GAMFACTOR 4,9400 09:00 0.302 4.94 1.44 % 0 0.0000 0.0000 0 0 1 [+]
GENOMTEC 4,9850 11:49 8.852 5.00 3.21 % 0 0.0000 0.0000 0 9 44 [+]
GETIN 0,4405 11:42 88.924 0.45 -1.56 % 1302 0.4400 0.4405 8442 89 40 [+]
GPW 84,9500 11:55 17.667 85.20 -0.23 % 0 0.0000 0.0000 0 18 1 503 [+]
GREENX 2,5160 11:53 108.128 2.48 0.64 % 0 0.0000 0.0000 0 108 270 [+]
GRODNO 17,2000 11:54 11.571 16.90 2.08 % 30 16.9000 17.2000 220 12 197 [+]
GRUPAAZOTY 20,6600 11:55 70.37 20.76 -0.48 % 338 20.7000 20.7600 209 70 1 456 [+]
GRUPRACUJ 50,5000 11:53 12.727 51.20 0.00 % 0 0.0000 0.0000 0 13 648 [+]
GTC 2,3400 11:55 7.424 2.34 0.43 % 20 2.4900 2.5000 7568 7 18 [+]
HANDLOWY 135,4000 11:54 43.571 136.40 -0.73 % 0 0.0000 0.0000 0 44 5 888 [+]
HARPER 5,0000 09:00 0.005 5.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
HELIO 51,0000 11:21 0.323 51.00 2.00 % 137 51.0000 51.4000 149 0 17 [+]
HERCULES 1,5100 11:43 14.768 1.51 0.00 % 2950 1.4950 1.5100 11030 15 22 [+]
HUUUGE 20,8500 11:55 3.379 21.00 -1.65 % 188 21.0000 21.2000 350 3 71 [+]
HYDROTOR 14,4500 11:16 0.023 14.45 2.12 % 1227 14.1500 14.4500 91 0 0 [+]
IBSM 69,0000 09:00 0.002 69.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
IDMSAPL 0,4700 10:28 4.261 0.47 0.00 % 0 0.0000 0.0000 0 4 2 [+]
IFIRMA 24,4000 11:54 2.173 24.35 1.67 % 35 24.1500 24.3000 25 2 53 [+]
IFSA 0,1280 10:05 0.76 0.13 -1.54 % 43674 0.1220 0.1290 15000 1 0 [+]
IMCOMPANY 36,5000 11:46 0.336 36.35 0.41 % 0 0.0000 0.0000 0 0 12 [+]
IMMOBILE 4,6600 11:20 2.936 4.63 0.65 % 0 0.0000 0.0000 0 3 14 [+]
IMPERA 1,7000 15:30 0.015 - 0 % 109 1.6600 1.7000 4469 - 0 [+]
IMS 2,2200 11:39 20.634 2.14 2.78 % 30 2.2200 2.2600 295 21 46 [+]
INC SA 1,5100 09:25 7.001 1.56 0.00 % 6 1.5100 1.5550 9 7 11 [+]
INGBSK 454,6000 11:54 3.38 474.40 -1.13 % 134 459.6000 459.8000 47 3 1 551 [+]
INPRO 7,7000 09:48 0.363 7.55 0.65 % 0 0.0000 0.0000 0 0 3 [+]
INSTALKRK 38,0000 09:00 0.038 38.00 0.00 % 4 37.8000 38.0000 37 0 1 [+]
INTERBUD 1,5300 09:00 0.18 1.53 0.00 % 367 1.4550 1.5300 483 0 0 [+]
INTERCARS 792,0000 11:53 2.091 779.00 0.51 % 0 0.0000 0.0000 0 2 1 638 [+]
INTERSPPL 0,3750 09:50 3.2 0.38 3.31 % 0 0.0000 0.0000 0 3 1 [+]
INTROL 7,7000 11:55 1.557 7.78 -1.03 % 0 0.0000 0.0000 0 2 12 [+]
IPOPEMA 7,4400 11:45 6.487 7.40 3.33 % 3 7.3600 7.4800 823 6 48 [+]
IZOLACJA 3,7000 11:51 0.877 3.55 3.06 % 2245 3.5900 3.6500 800 1 3 [+]
IZOSTAL 3,1000 11:49 13.412 3.09 0.65 % 1840 3.1000 3.1100 249 13 42 [+]
JRHOLDING 4,7500 11:55 3.676 4.98 -3.06 % 0 0.0000 0.0000 0 4 18 [+]
JSW 26,8100 11:55 183.493 26.00 3.23 % 0 0.0000 0.0000 0 183 4 889 [+]
JWWINVEST 2,9800 11:09 0.501 2.90 0.34 % 600 2.9000 2.9700 700 1 1 [+]
KCI 0,8820 11:13 11 0.88 0.92 % 0 0.0000 0.0000 0 11 10 [+]
KERNEL 19,4800 11:04 0.855 19.30 0.00 % 0 0.0000 0.0000 0 1 17 [+]
KETY 1 229,0000 11:53 7.85 1,265.00 -2.69 % 65 1226.0000 1228.0000 26 8 9 727 [+]
KGHM 365,8000 11:55 230.663 375.00 0.08 % 57 365.9000 366.0000 81 231 85 087 [+]
KGL 11,0000 09:17 0.045 11.00 3.77 % 0 0.0000 0.0000 0 0 1 [+]
KINOPOL 18,6500 11:54 9.311 18.90 -0.27 % 945 18.5000 18.5500 43 9 174 [+]
KOGENERA 71,1000 11:55 4.79 71.00 -1.11 % 0 0.0000 0.0000 0 5 341 [+]
KOMPAP 22,0000 11:50 0.159 22.00 0.00 % 0 0.0000 0.0000 0 0 3 [+]
KOMPUTRON 5,9800 11:50 0.068 5.89 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KPPD 19,7000 13:12 0.039 - 0 % 610 19.5000 20.4000 375 - 0 [+]
KRAKCHEM 0,2930 10:51 14.01 0.30 0.34 % 1373 0.2930 0.2980 15193 14 4 [+]
KRKA 1 112,0000 10:32 0.017 1,122.00 -0.89 % 0 0.0000 0.0000 0 0 19 [+]
KRUK 400,8000 11:56 24.464 400.00 -0.07 % 25 398.3000 398.8000 14 24 9 726 [+]
KRVITAMIN 12,8000 09:12 0.4 12.80 -1.54 % 0 0.0000 0.0000 0 0 5 [+]
KSGAGRO 3,4600 11:46 5.136 3.53 -3.49 % 0 0.0000 0.0000 0 5 18 [+]
LARQ 2,5500 09:00 0.1 2.55 1.59 % 0 0.0000 0.0000 0 0 0 [+]
LENA 2,1900 11:41 35.54 2.23 -0.45 % 812 2.2800 2.3300 780 36 78 [+]
LENTEX 7,0000 15:33 1.283 - 0 % 0 0.0000 0.0000 0 - 0 [+]
LESS 0,2310 11:46 18.231 0.23 0.43 % 0 0.0000 0.0000 0 18 4 [+]
LIBET 1,4950 11:18 1.972 1.45 3.46 % 1310 1.3350 1.3850 1000 2 3 [+]
LOKUM 25,2000 11:09 0.153 25.00 0.00 % 45 24.3000 24.8000 95 0 4 [+]
LPP 18 140,0000 11:56 4.783 18,710.00 -2.32 % 0 0.0000 0.0000 0 5 87 349 [+]
LSISOFT 50,6000 11:34 0.747 50.00 1.20 % 0 0.0000 0.0000 0 1 39 [+]
LUBAWA 13,7300 11:55 376.068 13.40 3.16 % 240 13.8100 13.8300 240 376 5 162 [+]
MABION 7,5700 11:47 14.54 7.73 -2.07 % 21 7.5500 7.5700 501 15 110 [+]
MAKARONPL 23,0500 11:47 5.01 22.90 0.88 % 75 22.9000 23.0000 801 5 115 [+]
MANGATA 65,4000 09:13 0.005 67.40 -2.39 % 1 65.6000 67.0000 50 0 0 [+]
MARVIPOL 8,5400 11:45 0.457 8.38 1.67 % 98 8.4000 8.5400 57 0 4 [+]
MAXCOM 6,3800 09:00 0.049 6.38 4.59 % 20 5.9600 6.2000 71 0 0 [+]
MBANK 1 419,0000 11:56 9.394 1,445.00 -1.05 % 5 1413.0000 1414.5000 3 9 13 361 [+]
MCI 28,8000 11:16 3.089 28.20 2.49 % 0 0.0000 0.0000 0 3 88 [+]
MDIENERGIA 1,8600 11:31 12.669 1.93 -3.88 % 800 1.8700 1.8850 144 13 24 [+]
MEDICALG 26,9500 11:45 4.066 27.15 0.00 % 0 0.0000 0.0000 0 4 109 [+]
MEDINICE 75,6000 11:54 59.096 78.40 -2.07 % 116 73.0000 73.3000 15 59 4 320 [+]
MENNICA 41,0000 11:44 3.757 40.50 6.49 % 0 0.0000 0.0000 0 4 153 [+]
MERCATOR 49,8000 11:54 16.301 50.80 -1.19 % 53 49.1000 49.3000 10 16 798 [+]
MERCOR 14,2500 11:52 0.704 14.20 0.00 % 1 14.0500 14.1500 1 1 10 [+]
MEXPOLSKA 3,7100 10:19 0.032 3.71 0.00 % 710 3.6500 3.7100 1968 0 0 [+]
MFO 29,5000 11:31 2.307 29.00 1.72 % 2946 29.0000 29.2000 24 2 68 [+]
MILKILAND 1,6700 11:26 7.231 1.63 1.83 % 0 0.0000 0.0000 0 7 12 [+]
MILLENNIUM 20,0000 11:54 208.742 20.45 -2.20 % 200 20.1600 20.1900 898 209 4 223 [+]
MIRACULUM 0,5600 10:20 2 0.56 -1.06 % 3050 0.5500 0.5660 3043 2 1 [+]
MIRBUD 10,4800 11:55 94.673 10.71 -3.41 % 0 0.0000 0.0000 0 95 1 006 [+]
MLPGROUP 103,5000 11:55 0.515 102.50 1.47 % 180 102.0000 104.0000 112 1 54 [+]
MLSYSTEM 14,7000 11:32 0.96 14.74 -0.68 % 170 14.7000 14.9200 97 1 14 [+]
MOBRUK 375,0000 11:52 2.12 371.00 1.35 % 1 372.5000 375.0000 11 2 794 [+]
MODIVO 94,6600 11:55 159.776 96.08 -1.40 % 56 94.8200 94.9000 36 160 15 271 [+]
MOJ 1,5800 11:14 1 1.58 0.00 % 4789 1.5800 1.6800 10477 1 2 [+]
MOL 46,3600 11:21 0.51 46.24 0.26 % 1000 46.2000 46.5400 237 1 24 [+]
MOLECURE 5,7800 11:49 22.081 5.62 1.94 % 0 0.0000 0.0000 0 22 125 [+]
MONNARI 5,9600 10:49 2.058 5.96 1.02 % 2 5.8400 6.0200 999 2 12 [+]
MOSTALPLC 11,7500 09:52 0.006 12.00 -1.67 % 0 0.0000 0.0000 0 0 0 [+]
MOSTALWAR 3,8800 11:26 1.795 3.76 -0.26 % 64 3.8000 3.8800 517 2 7 [+]
MOSTALZAB 6,4500 09:31 0.886 6.41 0.47 % 0 0.0000 0.0000 0 1 6 [+]
MOVIEGAMES 7,5700 11:31 0.012 7.59 -0.26 % 2 7.3500 7.5900 299 0 0 [+]
MURAPOL 41,6000 11:54 6.373 41.00 0.73 % 0 0.0000 0.0000 0 6 264 [+]
MUZA 9,2000 10:30 0.002 - 0 % 495 9.0500 9.4500 801 - 0 [+]
MWTRADE 3,3800 11:09 0.002 3.38 0.00 % 33 3.3800 3.5600 200 0 0 [+]
NANOGROUP 2,3000 10:35 1.338 2.30 0.00 % 21 2.2800 2.3000 5888 1 3 [+]
NEPTIS 15,1000 11:12 0.75 15.00 0.67 % 75 14.7000 15.0000 271 1 11 [+]
NEUCA 716,0000 11:55 0.63 720.00 -0.42 % 0 0.0000 0.0000 0 1 454 [+]
NEWAG 92,5000 11:55 5.934 94.60 -2.12 % 12 92.8000 93.0000 2 6 554 [+]
NEXITY 0,8300 11:43 1.432 0.83 0.61 % 0 0.0000 0.0000 0 1 1 [+]
NOCTILUCA 100,0000 11:46 0.565 100.00 0.00 % 19 99.9000 100.0000 7 1 57 [+]
NOVAVISGR 0,6480 09:09 0.011 0.65 0.00 % 0 0.0000 0.0000 0 0 0 [+]
NOVITA 107,5000 09:38 0.05 105.50 2.87 % 0 0.0000 0.0000 0 0 5 [+]
NTCAPITAL 0,5740 10:50 0.001 0.57 -4.65 % 497 0.5740 0.6020 399 0 0 [+]
NTTSYSTEM 13,4500 11:50 5.542 13.05 3.07 % 100 13.2500 13.4500 500 6 74 [+]
ODLEWNIE 19,3000 11:56 33.753 20.30 -4.46 % 0 0.0000 0.0000 0 34 656 [+]
ONDE 8,1500 11:50 2.025 8.18 0.62 % 0 0.0000 0.0000 0 2 16 [+]
ONEMORE 2,1600 11:55 63.432 2.23 -3.14 % 3576 2.1500 2.1700 49022 63 138 [+]
ONESANO 0,6200 15:42 4.375 - 0 % 3351 0.5960 0.6200 3698 - 0 [+]
OPONEOPL 97,9000 11:51 6.959 99.20 -0.20 % 52 98.1000 98.8000 42 7 683 [+]
OPTEAM 5,3000 11:42 2.249 5.15 2.91 % 0 0.0000 0.0000 0 2 12 [+]
ORANGEPL 15,9750 11:55 473.771 15.98 -0.75 % 0 0.0000 0.0000 0 474 7 574 [+]
ORCOGROUP 3,6000 09:02 0.2 3.60 -8.63 % 4161 3.5600 3.8800 375 0 1 [+]
OTLOG 16,8400 10:47 1.101 16.84 0.00 % 122 16.2200 16.8600 30 1 18 [+]
OTMUCHOW 4,9900 09:01 0.01 4.99 1.01 % 140 4.9400 5.0400 1489 0 0 [+]
PANOVA 15,5500 11:10 0.551 15.55 -0.96 % 222 15.6000 15.7500 138 1 9 [+]
PASSUS 118,6000 11:55 1.915 120.80 -1.82 % 4 117.2000 118.0000 11 2 226 [+]
PATENTUS 2,7200 11:03 0.096 2.72 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PCCEXOL 1,9300 11:50 7.25 1.94 -1.03 % 0 0.0000 0.0000 0 7 14 [+]
PCCROKITA 68,6000 11:46 1.211 68.70 0.15 % 0 0.0000 0.0000 0 1 83 [+]
PCFGROUP 3,3150 11:55 1.253 3.28 1.22 % 63 3.2800 3.3250 76 1 4 [+]
PEKABEX 10,2000 11:23 5.736 10.12 0.20 % 463 10.1800 10.3400 2 6 59 [+]
PEKAO 233,5000 11:55 65.575 235.40 -0.81 % 0 0.0000 0.0000 0 66 15 363 [+]
PEPCO 35,5500 11:55 496.633 35.06 2.36 % 0 0.0000 0.0000 0 497 17 627 [+]
PEPEES 0,8160 09:10 0.005 0.82 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PGE 9,8320 11:55 482.901 9.80 0.47 % 0 0.0000 0.0000 0 483 4 750 [+]
PGFGROUP 0,5260 09:54 16.699 0.54 -0.75 % 0 0.0000 0.0000 0 17 8 [+]
PHARMENA 3,1700 11:39 0.14 3.21 -1.25 % 0 0.0000 0.0000 0 0 0 [+]
PHN 9,4400 14:00 0.001 - 0 % 223 9.3600 9.4400 36 - 0 [+]
PHOTON 1,2550 10:30 1.19 1.31 -4.20 % 0 0.0000 0.0000 0 1 2 [+]
PKNORLEN 128,5600 11:55 376.524 127.36 1.74 % 45 128.1800 128.2400 189 377 48 128 [+]
PKOBP 104,1000 11:55 364.092 105.88 -1.12 % 431 104.5400 104.5800 290 364 38 090 [+]
PKPCARGO 11,0700 11:55 43.194 11.30 -1.16 % 0 0.0000 0.0000 0 43 482 [+]
PLAYWAY 244,0000 11:41 0.443 245.50 0.83 % 41 242.0000 243.5000 69 0 108 [+]
PLAZACNTR 1,3400 11:19 4.078 1.31 3.24 % 0 0.0000 0.0000 0 4 5 [+]
POINTGROUP 1,9550 11:30 1.77 2.00 -2.25 % 4200 1.9550 2.0000 1435 2 3 [+]
POLENERGIA 61,4000 11:52 4.168 60.30 1.15 % 0 0.0000 0.0000 0 4 255 [+]
POLICE 7,5400 11:54 2.168 7.40 -0.26 % 0 0.0000 0.0000 0 2 16 [+]
POLIMEXMS 8,0650 11:54 220.184 7.95 2.61 % 0 0.0000 0.0000 0 220 1 761 [+]
POLTREG 18,0000 10:39 1.48 18.90 -3.74 % 60 17.9000 18.5000 311 1 27 [+]
POLWAX 1,0200 11:45 6.174 0.99 1.49 % 0 0.0000 0.0000 0 6 6 [+]
PRAGMAINK 3,2800 10:35 0.03 3.28 0.00 % 200 3.1000 3.3000 20 0 0 [+]
PROCHEM 24,0000 09:23 0.01 24.00 -2.04 % 10 23.6000 24.0000 306 0 0 [+]
PROJPRZEM 17,4500 09:00 0.001 17.45 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PROTEKTOR 1,2140 11:24 13.879 1.24 -2.10 % 0 0.0000 0.0000 0 14 17 [+]
PTWP 131,0000 09:04 0.064 131.00 0.00 % 31 130.5000 131.0000 69 0 8 [+]
PULAWY 49,8000 11:16 0.337 49.30 2.26 % 0 0.0000 0.0000 0 0 17 [+]
PURE 2,6500 11:55 163.145 2.62 1.92 % 0 0.0000 0.0000 0 163 422 [+]
PZU 67,4400 11:55 291.219 67.72 -0.41 % 634 67.3200 67.3600 510 291 19 783 [+]
QNATECHNO 41,8000 11:52 0.484 43.40 -1.42 % 1 42.0000 42.9000 183 0 20 [+]
QUERCUS 11,7800 11:05 11.341 12.00 -1.83 % 0 0.0000 0.0000 0 11 134 [+]
RAFAMET 50,9000 11:48 0.06 51.00 -0.59 % 90 50.0000 50.9000 67 0 3 [+]
RAINBOW 148,0000 11:53 5.781 147.00 0.68 % 0 0.0000 0.0000 0 6 855 [+]
RANKPROGR 4,6300 13:03 2.605 - 0 % 0 0.0000 0.0000 0 - 0 [+]
RAWLPLUG 13,8500 10:59 0.004 13.85 0.00 % 0 0.0000 0.0000 0 0 0 [+]
RELPOL 5,5000 11:52 6.498 5.54 -2.83 % 10 5.6200 5.6600 850 6 36 [+]
REMAK 11,5500 09:00 0.007 11.55 0.00 % 300 12.2000 12.8000 204 0 0 [+]
RENDER 76,4000 11:09 0.016 76.20 2.41 % 0 0.0000 0.0000 0 0 1 [+]
ROPCZYCE 26,0000 10:59 0.541 25.50 1.96 % 20 25.6000 26.0000 81 1 14 [+]
RYVU 14,2000 11:55 3.622 14.30 -0.70 % 0 0.0000 0.0000 0 4 51 [+]
SANOK 21,0000 10:20 0.114 21.20 -0.94 % 0 0.0000 0.0000 0 0 2 [+]
SANTANDER 50,4800 11:00 0.458 51.00 -0.63 % 0 0.0000 0.0000 0 0 23 [+]
SANWIL 1,5150 10:13 1.255 1.47 -0.33 % 1000 1.4650 1.5100 1245 1 2 [+]
SCANWAY 291,0000 11:55 13.018 295.00 -4.28 % 3 290.0000 292.0000 15 13 3 795 [+]
SCPFL 120,8000 11:48 0.275 124.60 -1.79 % 5 120.0000 121.0000 169 0 33 [+]
SECOGROUP 39,4000 11:47 0.111 41.00 -3.43 % 1 40.2000 41.0000 226 0 5 [+]
SEKO 11,5000 11:52 1.294 11.40 0.44 % 27 11.3000 11.5000 14 1 15 [+]
SELENAFM 47,7000 11:36 0.316 48.00 -0.63 % 0 0.0000 0.0000 0 0 15 [+]
SELVITA 30,0000 11:53 6.45 30.20 -2.91 % 0 0.0000 0.0000 0 6 194 [+]
SFINKS 0,4480 10:24 6.1 0.43 -1.10 % 0 0.0000 0.0000 0 6 3 [+]
SHOPER 41,5000 11:54 7.101 41.30 0.61 % 1 41.4500 41.5000 118 7 295 [+]
SILVANO 4,6000 16:11 1.524 - 0 % 291 4.6300 4.8000 5416 - 0 [+]
SIMFABRIC 1,5300 09:00 0.1 1.53 -0.13 % 0 0.0000 0.0000 0 0 0 [+]
SKARBIEC 35,1000 11:21 1.518 35.40 -0.85 % 175 34.0000 35.3000 1 2 53 [+]
SKYLINE 1,6800 13:24 0.011 - 0 % 4836 1.5800 1.6800 4473 - 0 [+]
SNIEZKA 86,4000 11:55 1.033 86.80 -0.46 % 141 85.4000 86.0000 997 1 89 [+]
SONEL 14,4500 11:51 0.786 14.65 -2.69 % 20 14.7000 14.8500 186 1 11 [+]
SOPHARMA 7,5000 09:00 0.02 7.50 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 384,0000 11:23 0.126 390.00 -1.54 % 3 384.0000 386.0000 41 0 49 [+]
STALEXP 1,8900 11:54 209.639 1.93 -0.53 % 143 1.9040 1.9080 187 210 396 [+]
STALPROD 227,0000 10:49 0.091 228.00 0.00 % 77 227.0000 229.0000 43 0 21 [+]
STALPROFI 8,9000 11:52 1.084 8.88 0.00 % 0 0.0000 0.0000 0 1 10 [+]
STAPORKOW 4,5000 11:18 2.566 4.52 -0.88 % 0 0.0000 0.0000 0 3 12 [+]
SUNEX 2,7200 10:03 1.709 2.68 1.68 % 132 2.6850 2.7250 66 2 5 [+]
SYGNITY 75,0000 11:54 1.973 76.00 -1.06 % 247 74.9000 75.2000 102 2 148 [+]
SYNEKTIK 304,0000 11:55 31.762 299.80 2.43 % 55 306.8000 307.0000 16 32 9 698 [+]
SYNTHAVERSE 2,7000 11:51 11.438 2.70 0.37 % 0 0.0000 0.0000 0 11 31 [+]
TALEX 17,9000 09:09 0.01 17.90 0.00 % 1 17.7000 17.9000 982 0 0 [+]
TARCZYNSKI 120,0000 11:11 0.033 121.00 -1.23 % 23 120.0000 121.5000 29 0 4 [+]
TATRY MOUNTAIN 75,0000 12:10 0.002 - 0 % 2 73.5000 75.0000 17 - 0 [+]
TAURONPE 9,3800 11:55 587.105 9.36 0.00 % 125 9.3620 9.3680 638 587 5 523 [+]
TENDERHUT 5,8200 11:31 0.301 5.82 0.00 % 1030 5.6200 5.6400 1030 0 2 [+]
TERMOREX 0,6000 09:10 2 0.61 -3.23 % 700 0.6100 0.6200 730 2 1 [+]
TESGAS 1,8700 09:37 0.014 1.87 1.36 % 10 1.8250 1.8650 10 0 0 [+]
TEXT 41,2800 11:55 6.796 41.76 -1.15 % 7 41.3800 41.4600 155 7 283 [+]
TORPOL 68,4000 11:53 3.823 69.80 -1.58 % 0 0.0000 0.0000 0 4 265 [+]
TOYA 9,4600 11:49 58.809 9.45 0.53 % 0 0.0000 0.0000 0 59 560 [+]
TRAKCJA 3,7400 11:38 45.852 3.80 -1.32 % 120 3.7000 3.7200 1611 46 172 [+]
TRANSPOL 11,8500 11:50 14.642 12.00 0.42 % 899 11.8500 11.9500 160 15 174 [+]
TSGAMES 97,5000 11:55 9.54 96.50 1.30 % 0 0.0000 0.0000 0 10 920 [+]
ULMA 59,0000 09:01 0.001 59.00 0.00 % 150 59.5000 63.5000 145 0 0 [+]
ULTGAMES 14,6500 11:46 0.479 15.15 -2.98 % 20 14.6500 15.1000 7 0 7 [+]
UNIBEP 12,6200 11:56 22.867 12.72 -4.83 % 161 13.9200 13.9400 619 23 289 [+]
UNICREDIT 336,1000 10:14 0.021 350.00 -1.35 % 4 300.0000 325.0000 15 0 7 [+]
UNIMOT 152,4000 11:43 0.96 153.00 -1.04 % 0 0.0000 0.0000 0 1 147 [+]
URTESTE 43,0000 11:39 0.397 46.80 -5.91 % 0 0.0000 0.0000 0 0 18 [+]
VERCOM 117,6000 11:55 22.406 119.00 2.26 % 37 117.8000 118.2000 159 22 2 653 [+]
VIGOSYS 526,0000 11:39 0.138 524.00 3.14 % 2 534.0000 480.0000 15 0 73 [+]
VINDEXUS 14,5500 11:46 2.81 14.65 -0.34 % 900 14.5500 14.7000 362 3 41 [+]
VIVID 0,6130 10:00 15.148 0.62 1.66 % 30 0.5900 0.6080 30 15 9 [+]
VOTUM 47,1000 11:54 16.278 46.60 1.84 % 58 46.8500 47.0000 435 16 765 [+]
VOXEL 119,8000 11:52 3.009 120.00 0.84 % 49 116.4000 117.0000 622 3 355 [+]
VRGSA 5,2800 11:48 17.193 5.28 -1.86 % 0 0.0000 0.0000 0 17 90 [+]
WARIMPEX 2,2800 09:41 0.618 2.28 -0.87 % 0 0.0000 0.0000 0 1 1 [+]
WASKO 6,3400 11:54 14.612 6.20 2.26 % 103 6.3200 6.3600 375 15 93 [+]
WAWEL 732,0000 11:29 0.005 734.00 -0.27 % 0 0.0000 0.0000 0 0 4 [+]
WIELTON 5,4700 11:40 7.357 5.56 -1.62 % 0 0.0000 0.0000 0 7 40 [+]
WIKANA 8,6000 11:40 4.269 8.70 -1.15 % 0 0.0000 0.0000 0 4 37 [+]
WIRTUALNA 58,8000 11:54 2.421 57.90 0.68 % 0 0.0000 0.0000 0 2 142 [+]
WITTCHEN 13,8000 11:49 7.164 13.89 -1.43 % 50 13.8800 13.8900 508 7 99 [+]
WOODPCKR 2,7100 11:54 9.412 2.83 -4.24 % 3465 2.9000 2.9700 907 9 26 [+]
XPLUS 2,9500 11:24 5.912 2.91 1.37 % 0 0.0000 0.0000 0 6 17 [+]
XTB 108,9800 11:56 45.975 109.50 -0.47 % 0 0.0000 0.0000 0 46 4 994 [+]
XTPL 64,4000 11:46 0.163 64.30 0.16 % 0 0.0000 0.0000 0 0 10 [+]
YARRL 6,7200 11:46 0.881 6.88 -4.27 % 0 0.0000 0.0000 0 1 6 [+]
ZABKA 26,0700 11:55 639.227 26.27 -0.23 % 449 26.1000 26.1200 3682 639 16 665 [+]
ZAMET 0,9180 11:47 48.571 0.92 0.00 % 0 0.0000 0.0000 0 49 45 [+]
ZEPAK 17,5200 11:27 0.8 17.52 0.00 % 0 0.0000 0.0000 0 1 14 [+]
ZREMB 9,4000 11:53 12.324 9.66 -0.63 % 0 0.0000 0.0000 0 12 117 [+]
ZUE 13,0500 11:33 2.505 13.00 0.77 % 852 12.8000 13.0500 193 3 32 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG138169.8-0.49%11:56
WIG203658.3-0.56%12:11
WIG20 Fut3644.0-0.27%11:56
WIG20USD982.7-0.84%11:56
mWIG409664.9-0.52%11:56
sWIG8031177.0-0.21%11:56
 Notowania Świat
US BlueChip51564.7+0.14%06-18
S&P500 Fut7557.2+0.01%12:01
Nikkei72354.0+1.55%8:45
DAX24919.8-0.26%11:55
Ropa WTI75.3-1.54%12:11
Złoto4210.0+1.20%12:11
 Notowania Waluty
EUR/PLN4.27029+0.29%12:11
CHF/PLN4.61487+0.35%12:11
USD/PLN3.72600+0.42%12:11
EUR/USD1.14608-0.13%12:11
GBP/USD1.32396+0.05%12:11
USD/JPY161.714+0.26%12:11
Forum
» 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]
» Prośba o dodanie EDITEL SA [0]
Wzrosty Spadki Staty
CLOUD 90.00 11.11%
COMPERIA 6.30 8.62%
MENNICA 41.00 6.49%
ALTA 1.69 6.29%
DIGITANET 277.40 6.28%
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