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 2,4300 15:06 1.852 2.42 -0.41 % 10 2.4300 2.4400 1423 2 4 [+]
11B 132,3000 16:26 4.691 132.00 0.23 % 24 132.3000 132.5000 43 5 622 [+]
3RGAMES 0,7980 16:16 37.28 0.79 3.64 % 375 0.7900 0.7980 795 37 29 [+]
4MASS 4,8100 16:25 34.51 4.79 0.42 % 1415 4.8000 4.8100 1022 35 167 [+]
ABPL 134,2000 16:30 1.638 134.60 -0.30 % 100 133.4000 134.0000 58 2 220 [+]
ACAUTOGAZ 21,0000 15:28 1.18 20.80 0.96 % 589 20.6000 20.9000 120 1 25 [+]
ACTION 40,8000 16:26 8.969 39.80 2.51 % 20 40.7500 40.8000 220 9 363 [+]
ADIUVO 0,4440 10:56 2.323 0.45 0.00 % 2107 0.4440 0.4480 64 2 1 [+]
AGORA 8,9600 16:23 18.425 8.84 1.36 % 3272 8.9600 9.0000 200 18 165 [+]
AGROTON 5,1000 16:25 2.908 5.05 0.79 % 1603 5.0000 5.0500 39 3 15 [+]
AIGAMES 0,7740 09:00 0.064 0.77 0.00 % 336 0.7400 0.7740 4315 0 0 [+]
AILLERON 15,5800 15:04 4.513 15.40 1.17 % 68 15.5800 15.6000 12 5 71 [+]
AIRWAY 0,2650 16:30 91.434 0.27 -2.39 % 5567 0.2650 0.2700 13179 91 25 [+]
ALIOR 134,1500 16:28 44.969 134.75 0.19 % 362 133.7500 133.9000 46 45 6 030 [+]
ALLEGRO 38,7950 16:32 3259.646 38.50 0.92 % 1994 38.4150 38.4200 1486 3 260 125 481 [+]
ALTA 1,9000 15:24 3.83 2.05 -7.32 % 160 1.9000 1.9800 48 4 7 [+]
ALTUSTFI 3,5100 14:01 10.634 3.52 0.29 % 258 3.4200 3.5200 411 11 37 [+]
AMBRA 17,9600 16:32 12.432 18.50 -2.92 % 100 17.9000 17.9400 163 12 224 [+]
AMICA 52,9000 16:31 34.589 53.00 0.00 % 392 53.3000 53.5000 81 35 1 837 [+]
AMREST 10,8000 16:30 59.266 10.80 0.00 % 3139 10.8000 10.8400 489 59 645 [+]
ANSWEAR 18,4000 16:16 8.324 18.30 2.68 % 98 18.4000 18.4800 533 8 154 [+]
APATOR 27,0000 16:31 15.907 27.85 0.75 % 150 26.9000 27.4000 96 16 433 [+]
APLISENS 19,5000 16:01 0.344 19.30 1.04 % 2139 19.2000 19.5000 2056 0 7 [+]
APSENERGY 5,2000 16:30 14.974 4.97 4.84 % 229 5.0800 5.1400 160 15 77 [+]
ARCHICOM 52,8000 15:43 2.652 52.60 1.54 % 89 52.0000 52.8000 8 3 140 [+]
ARCTIC 6,3800 16:30 31.646 6.50 -2.60 % 1182 6.3800 6.3900 400 32 203 [+]
ARLEN 22,8500 16:25 2.239 22.95 -0.44 % 299 22.8000 22.9500 146 2 51 [+]
ARTIFEX 22,0500 16:31 23.644 22.70 -0.45 % 257 22.0500 22.2000 175 24 524 [+]
ASBIS 108,8000 16:32 238.836 106.90 2.16 % 100 108.8000 108.9000 213 239 25 292 [+]
ASMGROUP 0,2010 16:28 1850.494 0.22 -5.19 % 400 0.2040 0.2060 600 1 850 386 [+]
ASSECOBS 85,6000 16:31 1.286 83.80 1.18 % 165 85.6000 87.8000 28 1 110 [+]
ASSECOPOL 182,3000 16:31 46.271 180.70 1.59 % 133 181.9000 182.2000 186 46 8 435 [+]
ASSECOSEE 59,8000 16:14 1.385 59.90 -1.16 % 21 60.0000 60.2000 23 1 83 [+]
ASTARTA 46,2000 16:25 6.523 46.40 -0.43 % 133 46.3000 46.5000 444 7 303 [+]
ATAL 62,6000 16:31 40.716 62.30 0.97 % 98 62.5000 62.6000 191 41 2 529 [+]
ATENDE 4,0800 16:18 85.599 4.05 1.24 % 2099 4.0100 4.0800 7754 86 346 [+]
ATLANTAPL 20,9000 16:30 1.493 20.90 2.45 % 295 20.5000 20.9000 6506 1 31 [+]
ATMGRUPA 3,6600 16:27 67.815 3.68 -0.54 % 5870 3.6500 3.6600 395 68 248 [+]
ATREM 63,0000 16:31 12.115 62.50 1.78 % 495 63.0000 63.2000 67 12 765 [+]
AUTOPARTN 26,6000 16:31 59.556 26.80 0.57 % 212 26.4000 26.4500 4761 60 1 592 [+]
BBIDEVNFI 5,3800 14:00 0.128 5.48 0.00 % 122 5.3800 5.4600 1817 0 1 [+]
BENEFIT 4 982,0000 16:31 2.775 4,990.00 -0.28 % 17 4960.0000 4970.0000 10 3 13 771 [+]
BEST 34,2000 15:45 0.765 34.00 0.59 % 495 34.2000 34.9000 162 1 26 [+]
BETACOM 5,0400 15:04 1.041 4.90 1.82 % 329 5.0000 5.0400 296 1 5 [+]
BIGCHEESE 4,5600 15:37 15.828 4.64 -1.62 % 148 4.5950 4.6000 16013 16 73 [+]
BIOCELTIX 90,5000 16:10 1.814 90.70 0.89 % 150 89.6000 90.5000 106 2 164 [+]
BIOMAXIMA 9,3800 16:30 0.971 9.49 -1.16 % 93 9.4000 9.4800 50 1 9 [+]
BIOTON 3,9150 16:31 7.365 3.95 -1.39 % 3243 3.9150 3.9350 379 7 29 [+]
BLOOBER 24,5500 16:22 4.92 24.65 0.20 % 100 24.6000 24.7500 308 5 121 [+]
BNPPL 148,4000 16:00 6.336 149.40 -0.54 % 163 147.6000 148.4000 144 6 937 [+]
BOGDANKA 20,5000 16:30 58.906 20.75 -0.73 % 206 20.4000 20.5000 537 59 1 208 [+]
BOOMBIT 5,7400 14:37 1.904 5.78 -0.69 % 2 5.7200 5.7800 192 2 11 [+]
BORYSZEW 4,9000 16:28 31.575 4.92 -0.41 % 915 4.9200 4.9300 75 32 155 [+]
BOS 9,8700 15:46 15.885 9.88 -0.50 % 16 9.8200 9.8800 1 16 157 [+]
BOWIM 8,2000 16:31 26.237 7.76 5.67 % 1960 8.1000 8.1600 208 26 211 [+]
BUDIMEX 721,2000 16:30 51.645 741.00 -2.67 % 3 721.4000 721.6000 15 52 37 129 [+]
BUMECH 17,8700 16:31 98.291 16.19 10.38 % 1193 17.3100 17.4000 100 98 1 684 [+]
CAPITAL 2,5000 16:28 73.622 2.52 -0.79 % 1000 2.5000 2.5200 3909 74 184 [+]
CAPITEA 0,4210 16:31 24.394 0.43 -0.94 % 1800 0.4210 0.4260 4000 24 10 [+]
CAPTORTX 75,7000 16:10 1.214 74.00 1.20 % 196 75.7000 76.0000 40 1 91 [+]
CASPAR 6,0000 13:19 0.429 5.80 -4.76 % 2 5.8000 6.3000 892 0 2 [+]
CAVATINA 12,4500 14:17 0.008 12.45 2.47 % 25 12.2000 12.3500 5 0 0 [+]
CDPROJEKT 234,7000 16:32 148.202 234.40 0.56 % 287 234.2000 234.4000 425 148 34 839 [+]
CDRL 9,6500 15:39 0.675 9.80 1.58 % 802 9.4500 9.8000 401 1 6 [+]
CELTIC 1,2900 14:14 4.623 1.25 0.00 % 5 1.2350 1.2900 603 5 6 [+]
CEZ 222,8000 14:34 0.023 217.60 2.39 % 13 217.4000 220.0000 9 0 5 [+]
CIGAMES 2,4700 16:29 307.199 2.51 0.41 % 602 2.4600 2.4700 444 307 764 [+]
CLNPHARMA 19,5800 16:29 2.811 19.64 -1.01 % 1 19.5200 19.6200 87 3 55 [+]
CLOUD 95,0000 16:32 1.57 98.60 -3.85 % 60 95.8000 96.4000 60 2 150 [+]
COALENERG 2,0220 16:28 8.232 2.03 1.76 % 1378 1.9830 2.0000 1000 8 16 [+]
COGNOR 5,9000 16:31 137.44 5.98 -1.34 % 57 5.8850 5.9100 100 137 812 [+]
COLUMBUS 2,6200 16:30 14.71 2.65 -1.50 % 1705 2.6150 2.6850 10 15 39 [+]
COMP 86,5000 16:31 36.292 86.00 -2.59 % 52 86.2000 86.5000 88 36 3 128 [+]
COMPERIA 5,8000 12:39 1.575 5.75 3.57 % 10 5.6500 5.7500 10 2 9 [+]
COMPREMUM 1,1600 16:01 54.564 1.18 -0.85 % 8206 1.1550 1.1600 6306 55 63 [+]
CORMAY 0,5080 16:28 56.069 0.50 -1.55 % 50 0.5040 0.5080 2887 56 29 [+]
CREEPYJAR 470,0000 16:26 1.823 480.00 -2.08 % 11 467.0000 470.0000 12 2 852 [+]
CREOTECH 831,0000 16:31 7.824 818.00 2.97 % 19 822.0000 826.0000 93 8 6 473 [+]
CYBERFLKS 196,8000 16:31 13.419 194.80 1.50 % 7 196.1000 196.9000 13 13 2 629 [+]
CYFRPLSAT 16,0400 16:31 662.091 16.48 -2.43 % 120 15.9650 16.0000 370 662 10 657 [+]
DADELO 74,8000 16:22 8.231 72.80 2.47 % 67 74.0000 74.4000 40 8 612 [+]
DATAWALK 116,4000 16:20 8.682 117.00 0.00 % 165 114.2000 114.6000 390 9 1 000 [+]
DBENERGY 8,5200 09:05 0.01 8.52 0.47 % 10 8.5000 8.7800 45 0 0 [+]
DEBICA 96,4000 16:28 1.999 96.00 0.42 % 2 96.2000 96.3000 196 2 192 [+]
DECORA 72,2000 16:22 1.546 72.00 0.56 % 141 71.6000 71.8000 23 2 112 [+]
DEKPOL 70,2000 16:14 0.5 69.40 0.29 % 140 69.8000 70.2000 380 1 35 [+]
DELKO 6,0000 16:07 1.274 6.05 -0.99 % 199 5.9600 6.0600 204 1 8 [+]
DEVELIA 10,9000 16:31 75.756 10.96 0.93 % 232 10.8400 10.9000 13599 76 823 [+]
DGA 25,5000 15:46 0.014 25.50 0.00 % 139 24.5000 25.5000 3 0 0 [+]
DIAG 180,5000 16:31 21.482 182.00 -0.55 % 87 179.7000 180.1000 21 21 3 881 [+]
DIGITANET 299,0000 16:31 16.876 290.60 4.69 % 24 297.8000 298.8000 10 17 5 014 [+]
DINOPL 27,6900 16:31 2136.495 28.00 -0.04 % 5179 27.6900 27.7000 3383 2 136 59 571 [+]
DMGROUP 2,4000 16:12 1.269 2.40 0.00 % 132 2.3300 2.3800 67 1 3 [+]
DOMDEV 249,5000 16:31 16.429 249.00 0.20 % 50 249.0000 250.0000 140 16 4 097 [+]
DRAGOENT 20,9000 16:25 0.819 21.10 -5.43 % 51 20.8000 21.4000 18 1 17 [+]
ECHO 5,0100 16:05 22.851 4.96 1.21 % 4934 4.9300 4.9500 746 23 114 [+]
EDINVEST 8,2800 16:05 6.748 8.24 0.00 % 2003 8.2000 8.2800 1889 7 56 [+]
ELEKTROTI 56,6500 16:25 11.408 58.20 -1.73 % 73 56.2000 56.7000 56 11 651 [+]
ELKOP 1,7750 15:34 2.068 1.79 -0.56 % 505 1.7750 1.8350 10 2 4 [+]
ENEA 19,8900 16:30 160.473 19.93 -0.15 % 1686 19.9000 19.9400 778 160 3 186 [+]
ENELMED 19,0000 11:00 0.102 19.00 0.00 % 65 18.9000 19.0000 34 0 2 [+]
ENERGA 18,8800 15:57 12.195 18.94 -0.32 % 145 18.8800 18.9400 1513 12 231 [+]
ENERGOINS 1,8950 16:14 14.753 1.85 2.99 % 500 1.8550 1.8950 890 15 28 [+]
ENTER 50,7000 16:28 18.076 50.70 -0.20 % 124 50.5000 50.7000 4 18 914 [+]
EQUNICO 1,2000 14:52 1.337 1.25 -4.00 % 863 1.2000 1.2400 1000 1 2 [+]
ERBUD 24,6000 16:19 3.17 24.50 -1.20 % 57 24.7000 24.9000 1800 3 78 [+]
ERG 42,0000 11:52 0.135 42.00 -2.33 % 200 40.6000 43.0000 1261 0 6 [+]
ESOTIQ 32,9000 16:30 6.339 33.00 0.00 % 19 32.9000 33.0000 348 6 209 [+]
ESTAR 1,4600 11:50 0.009 - 0 % 9 PKC 0.0000 0 - 0 [+]
EUROCASH 5,0900 16:16 63.265 5.11 -0.39 % 1037 5.0900 5.1150 1421 63 325 [+]
EUROHOLD 4,5800 09:00 0.388 4.58 0.00 % 2 4.3000 4.5800 707 0 2 [+]
EUROTEL 30,3000 16:15 2.932 30.30 1.00 % 828 30.2000 30.3000 569 3 89 [+]
FABRITY 26,4000 16:10 0.408 26.70 -1.12 % 7 26.7000 27.0000 507 0 11 [+]
FASING 14,3000 15:42 0.01 14.30 -0.69 % 161 13.9000 14.3000 154 0 0 [+]
FEERUM 17,0000 13:59 0.109 17.00 0.00 % 53 16.6500 17.0000 1351 0 2 [+]
FERRO 32,7000 16:15 18.925 32.20 0.62 % 182 32.6000 32.7000 1629 19 618 [+]
FON 1,8000 15:31 1.095 1.80 0.00 % 19 1.8000 1.8400 5863 1 2 [+]
FORTE 17,7500 14:24 4.125 17.60 0.00 % 80 17.6000 17.7500 214 4 72 [+]
GAMEOPS 13,3000 16:04 0.423 13.30 -0.37 % 173 13.1500 13.2500 200 0 6 [+]
GAMFACTOR 4,7400 15:42 1.936 4.89 -0.21 % 16 4.7400 4.8150 400 2 9 [+]
GENOMTEC 4,7750 16:16 10.497 4.70 1.60 % 1677 4.6500 4.7750 480 10 49 [+]
GETIN 0,3580 16:28 111.786 0.36 1.85 % 6272 0.3570 0.3580 21327 112 40 [+]
GPW 97,8000 16:32 61.074 96.00 2.14 % 50 97.5500 97.6000 580 61 5 912 [+]
GREENX 2,3560 16:29 112.322 2.37 -0.84 % 1000 2.3560 2.3680 2684 112 265 [+]
GRODNO 16,7000 16:31 6.858 16.90 -1.18 % 6 16.7000 16.9500 275 7 116 [+]
GRUPAAZOTY 19,4200 16:30 51.229 19.90 -1.47 % 267 19.4000 19.4500 753 51 1 000 [+]
GRUPRACUJ 44,9000 16:29 10.916 46.40 -1.43 % 90 44.7000 44.9000 81 11 494 [+]
GTC 2,1900 16:14 4.855 2.19 0.46 % 559 2.2100 2.3500 558 5 11 [+]
HANDLOWY 122,8000 16:30 17.47 122.20 0.49 % 293 122.4000 122.6000 180 17 2 138 [+]
HARPER 4,9200 15:10 1.847 4.98 -1.01 % 850 4.9200 4.9700 331 2 9 [+]
HELIO 55,4000 15:30 1.442 53.80 2.97 % 148 55.4000 57.8000 99 1 80 [+]
HERCULES 1,3950 16:27 32.488 1.41 -1.76 % 1100 1.3700 1.3950 2292 32 45 [+]
HUUUGE 21,9000 16:19 9.465 21.35 2.58 % 499 21.5000 21.8500 100 9 204 [+]
HYDROTOR 12,3000 16:23 3.201 12.65 -2.38 % 7 12.3500 12.5000 77 3 40 [+]
IBSM 61,4000 09:00 0.001 61.40 0.00 % 4 59.4000 61.6000 9 0 0 [+]
IDMSAPL 0,4600 10:57 1.932 0.46 -2.13 % 2466 0.4600 0.4720 457 2 1 [+]
IFIRMA 23,0000 16:30 6.505 23.40 -1.50 % 50 23.1000 23.2000 223 7 149 [+]
IFSA 0,1230 15:51 10.331 0.12 0.82 % 9 0.1180 0.1220 27782 10 1 [+]
IMCOMPANY 35,3500 16:30 2.387 35.55 0.28 % 58 35.3500 36.3000 242 2 85 [+]
IMMOBILE 5,0200 16:12 23.569 4.98 0.40 % 86 5.0000 5.0200 1507 24 118 [+]
IMPERA 1,5000 11:59 8.282 1.50 -3.85 % 10210 1.5000 1.6000 4800 8 12 [+]
IMS 2,2600 16:12 19.252 2.23 2.26 % 1500 2.2700 2.3400 840 19 44 [+]
INC SA 1,5000 16:23 20.05 1.51 0.67 % 130 1.4550 1.5000 1000 20 29 [+]
INGBSK 457,0000 16:31 8.849 455.00 0.71 % 13695 453.8000 454.0000 4 9 4 014 [+]
INPRO 7,7000 11:38 4.209 7.70 0.65 % 270 7.5000 7.7000 1379 4 32 [+]
INSTALKRK 39,1000 15:58 0.264 39.20 0.77 % 49 39.2000 39.3000 33 0 10 [+]
INTERBUD 1,5300 16:23 0.098 1.52 0.00 % 1000 1.4100 1.3800 12 0 0 [+]
INTERCARS 823,0000 16:28 1.075 823.00 -0.24 % 28 819.0000 823.0000 9 1 883 [+]
INTERSPPL 0,3690 12:44 8.533 0.37 -0.54 % 2500 0.3615 0.3705 2600 9 3 [+]
INTROL 7,8000 16:30 2.2 7.72 1.04 % 120 7.7600 7.8400 164 2 17 [+]
IPOPEMA 7,5200 16:22 12.245 7.76 2.17 % 205 7.5200 7.5800 787 12 93 [+]
IZOLACJA 3,7400 12:37 0.1 3.74 0.00 % 2100 3.6800 3.7400 2213 0 0 [+]
IZOSTAL 2,9700 16:28 72.949 2.94 1.02 % 700 2.9700 2.9900 994 73 219 [+]
JRHOLDING 4,4500 15:56 7.679 4.50 -1.11 % 446 4.4000 4.5100 500 8 34 [+]
JSW 25,9900 16:32 220.175 25.61 1.52 % 456 25.9000 25.9500 5 220 5 716 [+]
JWWINVEST 3,0000 16:18 4.065 3.01 0.00 % 20 2.9200 3.0000 20 4 12 [+]
KCI 0,9000 14:22 11.255 0.88 -0.22 % 875 0.8840 0.9020 1895 11 10 [+]
KERNEL 19,3400 16:27 2.243 19.62 -0.82 % 1 19.4000 19.4600 72 2 44 [+]
KETY 1 218,0000 16:31 6.083 1,234.00 -0.81 % 110 1210.0000 1212.0000 48 6 7 404 [+]
KGHM 330,7500 16:32 349.729 334.95 -1.27 % 136 330.7500 330.9000 112 350 116 237 [+]
KGL 10,4000 09:03 0.054 10.40 0.00 % 65 10.2000 10.3000 962 0 1 [+]
KINOPOL 17,8000 16:22 27.041 18.10 -1.66 % 350 18.0000 18.1000 50 27 484 [+]
KOGENERA 70,5000 16:28 7.358 71.40 -1.26 % 20 70.5000 70.6000 297 7 522 [+]
KOMPAP 23,0000 15:39 0.356 23.00 0.00 % 363 23.0000 23.8000 259 0 8 [+]
KOMPUTRON 5,9100 16:24 5.106 5.95 -0.67 % 30 5.9100 5.9200 341 5 30 [+]
KPPD 19,5000 09:10 0.033 - 0 % 387 19.5000 19.9000 29 - 0 [+]
KRAKCHEM 0,2940 16:27 4.265 0.30 -2.00 % 960 0.2970 0.3030 44739 4 1 [+]
KRKA 1 128,0000 15:25 0.074 1,128.00 1.62 % 2 1120.0000 1128.0000 251 0 83 [+]
KRUK 422,8000 16:31 15.796 422.00 0.24 % 27 422.2000 422.5000 8 16 6 692 [+]
KRVITAMIN 12,8000 10:31 0.096 12.50 -3.03 % 272 12.8000 13.2000 358 0 1 [+]
KSGAGRO 3,4500 14:11 1.576 3.45 0.00 % 3 3.4200 3.4500 649 2 5 [+]
LARQ 2,7900 16:29 19.561 2.80 -1.06 % 2796 2.7000 2.7900 1100 20 52 [+]
LENA 2,1500 15:28 11.411 2.15 0.00 % 214 2.1700 2.1900 1373 11 25 [+]
LENTEX 7,0200 14:14 3.649 7.02 -2.23 % 150 7.0000 7.1200 983 4 26 [+]
LESS 0,2340 16:26 23.425 0.23 1.74 % 7645 0.2290 0.2300 770 23 5 [+]
LIBET 1,4300 16:12 30.415 1.45 -1.38 % 1300 1.4450 1.4500 17 30 44 [+]
LOKUM 23,0000 12:57 0.27 22.30 1.32 % 16 22.0000 22.6000 21 0 6 [+]
LPP 18 930,0000 16:31 3.087 18,660.00 2.05 % 11 18940.0000 18960.0000 1 3 58 437 [+]
LSISOFT 53,8000 16:26 3.185 52.80 0.37 % 10 52.8000 53.8000 249 3 169 [+]
LUBAWA 12,4900 16:30 152.496 12.63 -1.11 % 948 12.4600 12.4900 3550 152 1 912 [+]
MABION 7,3200 16:23 12.475 7.28 0.55 % 2 7.2800 7.3200 380 12 91 [+]
MAKARONPL 26,3500 16:30 30.537 25.00 6.68 % 154 26.1000 26.3000 100 31 788 [+]
MANGATA 63,6000 16:28 0.755 64.20 -0.63 % 1 63.4000 63.8000 1 1 48 [+]
MARVIPOL 8,4800 16:04 7.384 8.42 0.00 % 20 8.3600 8.4000 873 7 62 [+]
MAXCOM 6,3000 11:55 0.155 6.36 1.61 % 48 6.2000 6.2800 4 0 1 [+]
MBANK 1 421,5000 16:31 13.886 1,404.50 1.25 % 56 1420.5000 1421.5000 15 14 19 745 [+]
MCI 28,0000 16:31 5.753 28.10 0.00 % 350 28.0000 28.1000 250 6 161 [+]
MDIENERGIA 1,4300 16:11 107.334 1.45 -1.38 % 9265 1.4000 1.4100 13 107 154 [+]
MEDICALG 27,5000 16:31 9.689 27.40 -0.54 % 1 27.4500 27.5000 158 10 265 [+]
MEDINICE 78,6000 16:29 20.642 79.70 -1.38 % 10 78.8000 79.3000 93 21 1 633 [+]
MENNICA 38,7000 16:24 1.167 38.70 -1.53 % 163 38.7000 39.2000 184 1 45 [+]
MERCATOR 50,4000 16:23 4.29 51.80 -1.95 % 33 50.4000 50.5000 142 4 216 [+]
MERCOR 14,5500 15:35 3.647 14.85 -2.02 % 174 14.4000 14.9000 2 4 54 [+]
MEXPOLSKA 3,7100 16:27 0.8 3.72 -0.54 % 176 3.7100 3.7200 5251 1 3 [+]
MFO 28,9000 13:49 0.686 29.20 1.40 % 18 29.1000 29.6000 25 1 20 [+]
MILKILAND 1,6300 16:13 12.32 1.61 -0.12 % 6363 1.6080 1.6280 126 12 20 [+]
MILLENNIUM 20,0900 16:31 310.394 19.86 1.29 % 1346 20.0900 20.1100 1427 310 6 210 [+]
MIRACULUM 0,5420 16:13 155.118 0.55 2.26 % 20 0.5300 0.5480 3400 155 84 [+]
MIRBUD 11,3300 16:30 152.179 11.24 2.91 % 10 11.3100 11.3400 256 152 1 726 [+]
MLPGROUP 105,0000 15:35 0.583 105.00 0.48 % 170 104.0000 105.0000 45 1 61 [+]
MLSYSTEM 15,0600 16:31 6.84 14.98 0.53 % 229 14.9000 14.9800 199 7 102 [+]
MOBRUK 375,5000 16:30 2.641 377.00 -0.40 % 21 376.0000 376.5000 24 3 989 [+]
MODIVO 101,7500 16:31 777.006 97.78 4.90 % 155 101.6500 101.8000 109 777 79 375 [+]
MOJ 1,5200 09:00 0.065 - 0 % 235 1.5200 1.5900 1000 - 0 [+]
MOL 47,5200 16:31 1.667 47.58 0.64 % 1000 47.4000 47.5600 100 2 79 [+]
MOLECURE 5,9900 16:28 33.203 6.07 -0.83 % 873 5.8300 5.9700 1000 33 199 [+]
MONNARI 5,7800 14:41 1.503 5.88 -2.69 % 299 5.7000 5.7800 1832 2 9 [+]
MOSTALPLC 12,3500 09:00 0.011 12.35 2.92 % 77 12.0000 12.3500 120 0 0 [+]
MOSTALWAR 3,8000 15:59 1.456 3.79 1.60 % 366 3.7500 3.8000 701 1 6 [+]
MOSTALZAB 6,5200 15:33 8.886 6.54 0.31 % 500 6.4700 6.5200 737 9 58 [+]
MOVIEGAMES 7,2400 14:00 0.102 7.14 -0.14 % 83 7.1000 7.2400 132 0 1 [+]
MURAPOL 38,2500 16:31 7.533 38.60 -0.39 % 249 38.3000 38.4500 60 8 289 [+]
MUZA 8,9500 16:18 1.289 8.55 2.29 % 3 8.5500 8.7500 211 1 11 [+]
MWTRADE 3,0800 09:00 0.5 3.08 -1.28 % 1 2.9600 3.1200 827 1 2 [+]
NANOGROUP 2,5650 16:21 228.352 2.50 2.40 % 1009 2.5650 2.5950 2000 228 589 [+]
NEPTIS 15,0000 16:18 0.36 15.10 -0.66 % 67 14.9000 15.0000 69 0 5 [+]
NEUCA 706,0000 16:27 1.097 716.00 -0.56 % 6 704.0000 705.0000 2 1 777 [+]
NEWAG 95,6000 16:22 15.816 99.00 -1.44 % 1 95.5000 95.9000 159 16 1 534 [+]
NEXITY 0,8600 15:54 0.03 0.88 -3.37 % 50 0.8700 0.8900 124 0 0 [+]
NOCTILUCA 102,0000 15:54 1.225 102.40 -0.39 % 20 101.4000 101.6000 5 1 125 [+]
NOVAVISGR 0,6790 16:11 27.535 0.67 1.34 % 513 0.6720 0.6790 1000 28 19 [+]
NOVITA 106,0000 16:03 0.462 101.50 4.43 % 75 101.5000 105.0000 25 0 48 [+]
NTCAPITAL 0,5900 13:11 11.08 0.60 -1.01 % 750 0.5680 0.5960 360 11 6 [+]
NTTSYSTEM 15,3500 16:27 7.265 15.90 -3.46 % 78 15.5000 15.7000 258 7 113 [+]
ODLEWNIE 21,5000 16:07 7.013 21.20 1.42 % 215 21.3000 21.4000 20 7 149 [+]
ONDE 8,0700 16:24 13.817 7.94 2.15 % 263 8.0300 8.0700 2098 14 110 [+]
ONEMORE 2,2500 16:26 67.317 2.30 0.00 % 900 2.2500 2.3200 1238 67 156 [+]
ONESANO 0,5980 16:30 0.576 0.59 0.00 % 1000 0.5880 0.5980 2156 1 0 [+]
OPONEOPL 98,4000 16:17 2.842 99.00 -0.51 % 39 98.5000 98.9000 84 3 281 [+]
OPTEAM 7,1500 16:26 14.2 7.15 1.42 % 1129 7.1500 7.3000 440 14 103 [+]
ORANGEPL 14,1600 16:31 447.898 14.37 -1.46 % 1444 14.1500 14.1700 2176 448 6 321 [+]
ORCOGROUP 3,6400 15:18 0.62 3.64 0.00 % 2692 3.6400 3.9400 139 1 2 [+]
OTLOG 17,9600 12:41 4.275 17.94 0.34 % 8 17.5200 17.9600 37 4 77 [+]
OTMUCHOW 5,1200 10:18 0.01 5.14 -0.39 % 295 4.9400 5.1200 1465 0 0 [+]
PANOVA 16,6500 13:50 1.083 17.00 -2.06 % 197 16.6500 17.1000 100 1 18 [+]
PASSUS 122,0000 16:30 3.408 126.80 -3.33 % 14 122.0000 123.0000 21 3 424 [+]
PATENTUS 2,6800 16:31 1.992 2.69 -0.37 % 950 2.6100 2.6800 710 2 5 [+]
PCCEXOL 1,9000 16:28 28.444 1.90 0.26 % 1122 1.8850 1.9000 2412 28 54 [+]
PCCROKITA 59,8000 16:11 20.674 61.30 -2.45 % 377 59.8000 60.0000 58 21 1 255 [+]
PCFGROUP 3,1900 16:25 5.321 3.24 -0.16 % 8 3.1700 3.2000 246 5 17 [+]
PEKABEX 10,8600 16:16 17.889 11.00 -0.37 % 100 10.6600 10.7000 857 18 193 [+]
PEKAO 233,4000 16:32 322.076 234.00 0.09 % 329 233.3000 233.4000 594 322 75 219 [+]
PEPCO 37,1500 16:32 867.747 37.06 0.24 % 82 37.4000 37.4100 1479 868 32 475 [+]
PEPEES 0,7780 12:50 1.73 0.78 0.00 % 30 0.7400 0.7780 2107 2 1 [+]
PGE 9,4900 16:31 1140.89 9.63 -1.41 % 1552 9.4760 9.4800 1135 1 141 10 871 [+]
PGFGROUP 0,5370 15:41 79.494 0.50 4.47 % 644 0.5000 0.5140 3699 79 40 [+]
PHARMENA 3,1300 15:40 1.94 3.10 -0.95 % 100 3.0500 3.1400 398 2 6 [+]
PHN 9,2400 15:55 6.246 9.24 0.00 % 388 9.2400 9.2800 146 6 58 [+]
PHOTON 1,2250 15:43 4.456 1.20 2.08 % 872 1.2000 1.2250 161 4 5 [+]
PKNORLEN 133,2800 16:32 558.013 133.24 0.27 % 108 133.3600 133.3800 254 558 74 136 [+]
PKOBP 105,7000 16:31 877.371 105.50 0.44 % 489 105.4400 105.4600 1151 877 92 515 [+]
PKPCARGO 11,4000 16:30 92.925 11.37 1.15 % 568 11.3100 11.3200 12 93 1 055 [+]
PLAYWAY 237,5000 16:30 6.032 238.00 0.42 % 80 236.0000 237.0000 1 6 1 424 [+]
PLAZACNTR 1,2480 13:34 15.887 1.28 -3.85 % 411 1.2520 1.2680 470 16 20 [+]
POINTGROUP 1,9550 15:28 4.801 2.00 -3.69 % 15 1.9650 2.0300 3800 5 9 [+]
POLENERGIA 60,4000 16:25 20.408 60.60 -0.33 % 18 60.4000 60.5000 96 20 1 233 [+]
POLICE 7,3600 14:16 0.815 7.36 0.00 % 398 7.3200 7.3600 57 1 6 [+]
POLIMEXMS 7,1950 16:31 815.893 7.42 -2.84 % 2951 7.2200 7.2300 2675 816 5 931 [+]
POLTREG 18,0500 16:15 9.205 18.65 -1.90 % 54 18.0000 18.0500 273 9 166 [+]
POLWAX 1,0650 15:57 6.834 1.04 1.43 % 644 1.0600 1.0700 81519 7 7 [+]
PRAGMAINK 3,3600 10:31 0.61 3.36 -1.75 % 610 3.3600 3.4200 25 1 2 [+]
PROCHEM 23,3000 10:22 0.006 23.30 0.00 % 80 22.4000 23.3000 73 0 0 [+]
PROJPRZEM 19,3000 16:11 4.81 19.00 1.58 % 87 18.6000 19.3000 799 5 91 [+]
PROTEKTOR 1,2580 16:29 58.496 1.21 3.97 % 5553 1.2240 1.2480 1269 58 72 [+]
PTWP 134,0000 10:32 0.013 132.00 0.75 % 14 132.5000 134.0000 18 0 2 [+]
PULAWY 47,7000 16:18 2.264 47.70 0.00 % 179 47.5000 48.8000 89 2 109 [+]
PURE 2,1500 16:27 116.478 2.17 1.65 % 138 2.1250 2.1500 2348 116 245 [+]
PZU 69,7000 16:31 2142.268 68.40 2.11 % 871 69.6200 69.6600 1452 2 142 148 665 [+]
QNATECHNO 42,5000 16:03 0.467 43.20 0.71 % 118 41.7000 43.0000 39 0 20 [+]
QUERCUS 12,5800 16:24 55.335 12.50 1.62 % 92 12.4800 12.5800 611 55 692 [+]
RAFAMET 50,1000 15:57 0.569 49.00 0.20 % 197 50.1000 50.7000 40 1 28 [+]
RAINBOW 142,9000 16:31 22.56 146.10 -1.52 % 196 142.5000 142.8000 87 23 3 235 [+]
RANKPROGR 4,9200 16:08 18.15 4.65 5.81 % 312 4.8050 4.9200 300 18 88 [+]
RAWLPLUG 13,2000 15:17 0.228 13.20 -1.12 % 230 13.0000 13.1500 10 0 3 [+]
RELPOL 5,5000 16:29 15.247 5.62 -2.48 % 10 5.5400 5.6000 808 15 84 [+]
REMAK 10,8000 16:18 2.134 11.30 -4.42 % 94 10.8000 11.0000 500 2 23 [+]
RENDER 75,0000 15:24 0.837 77.80 -3.10 % 50 74.8000 76.8000 2 1 63 [+]
ROPCZYCE 25,5000 15:35 1.387 25.20 1.19 % 31 25.5000 25.6000 779 1 36 [+]
RYVU 14,5600 16:29 54.29 15.18 -3.96 % 97 14.5000 14.6000 211 54 797 [+]
SANOK 21,8000 16:25 2.888 21.70 0.93 % 373 21.6000 21.8000 409 3 63 [+]
SANTANDER 53,7200 14:35 0.668 54.00 0.64 % 19 53.3800 53.7300 5000 1 36 [+]
SANWIL 1,5600 15:06 8.092 1.52 2.63 % 20 1.5200 1.5600 258 8 13 [+]
SCANWAY 322,0000 16:28 8.912 327.00 -0.62 % 136 320.0000 321.0000 72 9 2 889 [+]
SCPFL 118,0000 16:30 1.688 121.00 -1.83 % 6 117.8000 118.0000 1033 2 200 [+]
SECOGROUP 35,4000 14:19 0.274 35.40 0.00 % 4 35.0000 35.4000 1137 0 10 [+]
SEKO 11,5500 16:27 2.678 11.50 -0.86 % 1352 11.5000 11.5500 533 3 31 [+]
SELENAFM 49,0000 16:25 4.165 49.50 0.00 % 630 49.4000 49.5000 350 4 206 [+]
SELVITA 30,6000 16:25 8.268 31.95 -2.55 % 100 30.5500 30.6500 53 8 258 [+]
SFINKS 0,4530 16:02 12.843 0.46 -1.52 % 2835 0.4530 0.4620 3262 13 6 [+]
SHOPER 42,4500 16:31 18.101 42.15 0.95 % 34 41.7000 41.9000 60 18 767 [+]
SILVANO 4,5300 17:00 0.312 - 0 % 200 4.3000 4.4900 222 - 0 [+]
SIMFABRIC 1,6100 16:24 36.246 1.45 5.37 % 1041 1.5820 1.6180 2904 36 57 [+]
SKARBIEC 34,8000 16:10 1.606 34.90 0.00 % 11 34.7000 34.8000 250 2 56 [+]
SNIEZKA 83,8000 16:25 0.339 83.00 1.70 % 59 83.6000 83.8000 588 0 28 [+]
SONEL 13,9000 13:41 0.469 14.10 -0.71 % 14 13.9000 14.0000 170 0 7 [+]
SOPHARMA 7,9200 14:29 0.189 7.70 2.86 % 247 7.3800 7.7000 40 0 1 [+]
SPYROSOFT 400,0000 16:27 0.158 399.00 0.25 % 2 397.0000 399.0000 1 0 63 [+]
STALEXP 1,8120 16:29 422.243 1.86 -1.52 % 316 1.8200 1.8260 2789 422 774 [+]
STALPROD 208,0000 16:21 1.192 210.00 -0.48 % 83 208.0000 209.0000 20 1 250 [+]
STALPROFI 8,8800 16:10 5.664 8.80 0.91 % 800 8.8400 8.8800 5 6 50 [+]
STAPORKOW 4,4000 15:00 8.816 4.40 -3.08 % 502 4.3400 4.5000 64 9 39 [+]
SUNEX 2,8000 15:55 3.289 2.86 -2.10 % 3 2.7800 2.8000 3797 3 9 [+]
SYGNITY 77,8000 16:30 1.3 77.60 0.26 % 33 77.3000 77.8000 245 1 101 [+]
SYNEKTIK 363,4000 16:32 57.098 363.00 0.55 % 11 360.2000 360.6000 23 57 20 454 [+]
SYNTHAVERSE 2,8600 16:26 11.358 2.88 -0.17 % 3 2.8250 2.8600 2490 11 32 [+]
TALEX 18,2000 12:48 0.008 17.90 -0.55 % 201 17.9000 18.2000 156 0 0 [+]
TARCZYNSKI 122,0000 15:49 0.047 124.00 -1.61 % 1 122.0000 124.0000 1362 0 6 [+]
TAURONPE 9,2160 16:31 1415.453 9.42 -2.06 % 507 9.2420 9.2500 1593 1 415 13 067 [+]
TENDERHUT 5,5000 10:32 0.539 5.52 -1.08 % 10 5.5000 5.5400 10 1 3 [+]
TERMOREX 0,6350 12:46 0.26 0.64 0.00 % 20 0.6300 0.6350 5 0 0 [+]
TESGAS 1,7900 16:26 27.203 1.80 1.42 % 500 1.7750 1.7850 199 27 49 [+]
TEXT 44,7000 16:29 48.778 45.20 -1.11 % 106 45.0800 45.4000 90 49 2 188 [+]
TORPOL 68,6000 16:31 27.065 66.80 3.16 % 67 68.3000 68.5000 47 27 1 827 [+]
TOYA 9,7900 16:31 156.856 9.95 -1.11 % 724 9.7900 9.8300 748 157 1 552 [+]
TRAKCJA 3,7150 16:31 241.342 3.56 4.65 % 338 3.6550 3.7000 100 241 872 [+]
TRANSPOL 12,8000 16:31 11.574 12.95 -1.54 % 341 12.8000 13.0000 1301 12 151 [+]
TSGAMES 94,4000 16:31 16.478 94.00 1.51 % 62 94.0500 94.3000 20 16 1 543 [+]
ULMA 54,0000 16:06 1.2 55.00 -2.70 % 20 54.5000 55.5000 292 1 64 [+]
ULTGAMES 14,4000 16:28 5.853 13.90 4.35 % 1234 14.0500 14.3500 591 6 83 [+]
UNIBEP 13,2600 16:28 5.149 13.18 0.00 % 192 13.1200 13.1800 169 5 68 [+]
UNICREDIT 348,0000 15:24 0.02 348.00 -0.17 % 8 348.0000 365.0000 40 0 7 [+]
UNIMOT 171,2000 16:29 1.504 175.60 -2.51 % 34 172.0000 172.6000 97 2 260 [+]
URTESTE 49,8000 16:08 0.491 50.00 1.63 % 9 49.0000 49.7000 9 0 24 [+]
VERCOM 126,8000 16:29 36.362 128.40 -0.63 % 122 127.6000 128.2000 117 36 4 648 [+]
VIGOSYS 540,0000 16:27 0.19 544.00 -0.74 % 2 540.0000 546.0000 17 0 103 [+]
VINDEXUS 14,5000 16:27 3.787 14.50 -1.02 % 530 14.5000 14.6000 180 4 55 [+]
VIVID 0,5920 09:50 1.624 0.58 0.00 % 51 0.5920 0.5940 1524 2 1 [+]
VOTUM 44,6500 16:30 3.535 44.95 -1.22 % 636 44.6000 44.7000 591 4 159 [+]
VOXEL 113,0000 16:30 5.562 115.00 -1.74 % 19 112.6000 113.0000 161 6 639 [+]
VRGSA 5,2000 15:55 7.582 5.34 -2.99 % 233 5.1800 5.2200 8471 8 40 [+]
WARIMPEX 2,2200 15:22 4.831 2.23 -0.45 % 3741 2.2200 2.2500 785 5 11 [+]
WASKO 6,8400 16:26 15.221 6.86 -0.29 % 2615 6.8200 6.9200 2795 15 104 [+]
WAWEL 710,0000 15:24 0.078 714.00 0.00 % 49 708.0000 710.0000 170 0 55 [+]
WIELTON 5,4400 16:25 50.467 5.42 1.49 % 117 5.4100 5.4400 724 50 274 [+]
WIKANA 9,0500 11:34 1.696 9.00 0.56 % 350 8.7500 9.0000 600 2 15 [+]
WIRTUALNA 58,4000 15:50 6.189 58.00 0.00 % 10 58.7000 58.8000 3 6 364 [+]
WITTCHEN 13,0500 16:23 4.057 13.20 0.38 % 132 13.0400 13.1100 42 4 53 [+]
WOODPCKR 3,0000 10:49 0.464 3.06 -2.60 % 5 3.0200 3.0600 2208 0 1 [+]
XPLUS 3,3700 16:29 9.186 3.43 -0.30 % 101 3.2600 3.3900 3212 9 31 [+]
XTB 119,8200 16:31 223.176 118.80 1.20 % 158 119.8200 119.8400 185 223 26 637 [+]
XTPL 68,5000 16:31 2.47 69.90 -1.44 % 195 68.6000 68.9000 100 2 170 [+]
YARRL 6,7800 15:25 1.764 6.76 2.42 % 375 6.6800 6.7800 299 2 12 [+]
ZABKA 27,8900 16:31 1315.227 27.85 0.14 % 1891 27.8400 27.8600 2091 1 315 36 682 [+]
ZAMET 0,6000 16:25 335.43 0.60 -0.66 % 835 0.6000 0.6020 7068 335 202 [+]
ZEPAK 16,9400 16:27 4.393 17.26 -0.35 % 110 16.8600 16.9400 31 4 75 [+]
ZREMB 9,1700 16:25 8.978 9.19 0.88 % 41 9.1100 9.1800 3835 9 82 [+]
ZUE 12,5000 16:29 2.821 12.25 0.00 % 53 12.2500 12.3500 369 3 35 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG139636.2+0.35%16:32
WIG203685.5+0.29%16:47
WIG20 Fut3669.0+0.38%16:32
WIG20USD981.5+0.11%16:32
mWIG409795.5+0.23%16:32
sWIG8030899.3-0.14%16:32
 Notowania Świat
US LargeCap7524.5+0.55%16:47
Nasdaq10029790.3+1.57%16:46
Nikkei69737.7-0.01%8:45
DAX25787.2+0.03%16:31
Ropa WTI69.0+0.26%16:47
Złoto4134.2-0.99%16:47
 Notowania Waluty
EUR/PLN4.29087+0.04%16:47
CHF/PLN4.65843-0.15%16:47
USD/PLN3.75987+0.25%16:47
EUR/USD1.14123-0.21%16:47
GBP/USD1.33487-0.03%16:47
USD/JPY162.338+0.60%16:47
Forum
» Dlaczego nie ma pelnego arkusza... [5]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
Wzrosty Spadki Staty
BUMECH 17.87 10.38%
MAKARONPL 26.35 6.68%
RANKPROGR 4.92 5.81%
BOWIM 8.20 5.67%
SIMFABRIC 1.61 5.37%
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