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 2,4100 17:00 2.619 2.42 -1.23 % 2254 2.4100 2.4000 757 3 6 [+]
11B 132,1000 17:00 5.269 132.00 0.08 % 233 132.0000 132.1000 97 5 698 [+]
3RGAMES 0,8000 17:00 50.28 0.79 3.90 % 8000 0.8000 0.8000 42617 50 40 [+]
4MASS 4,8650 16:43 34.511 4.79 1.57 % 143 4.8100 4.8500 182 35 167 [+]
ABPL 134,8000 17:00 1.701 134.60 0.15 % 41 133.8000 134.8000 34 2 228 [+]
ACAUTOGAZ 20,6000 17:00 1.182 20.80 -0.96 % 699 20.6000 20.9000 119 1 25 [+]
ACTION 40,8000 17:04 9.89 39.80 2.51 % 857 40.8000 40.8500 20 10 401 [+]
ADIUVO 0,4440 10:56 2.323 0.45 0.00 % 197 0.4440 0.4480 24124 2 1 [+]
AGORA 8,9600 17:00 18.669 8.84 1.36 % 73 8.9000 8.9600 596 19 167 [+]
AGROTON 5,1000 16:25 2.908 5.05 0.79 % 29 5.0700 5.0900 593 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 0,2695 17:00 91.444 0.27 -0.74 % 3567 0.2650 0.2695 1623 91 25 [+]
ALIOR 134,6500 17:00 67.248 134.75 0.56 % 253 134.5500 134.6500 539 67 9 026 [+]
ALLEGRO 38,8000 17:04 4774.751 38.50 0.94 % 256 38.7800 38.8000 14891 4 775 184 356 [+]
ALTA 1,9800 17:00 3.85 2.05 -3.41 % 10 1.9800 1.9800 38 4 7 [+]
ALTUSTFI 3,5100 14:01 10.634 3.52 0.29 % 900 3.4300 3.5000 510 11 37 [+]
AMBRA 17,9200 17:00 12.952 18.50 -3.14 % 21 17.9800 18.0000 7 13 234 [+]
AMICA 53,0000 17:01 39.856 53.00 0.19 % 80 52.8000 53.2000 20 40 2 115 [+]
AMREST 10,8000 17:00 62.868 10.80 0.00 % 186 10.7600 10.8000 282 63 684 [+]
ANSWEAR 18,3400 16:48 9.399 18.30 2.34 % 42 18.3400 18.4800 10 9 174 [+]
APATOR 27,1000 17:00 17.287 27.85 1.12 % 31 27.0500 27.4500 80 17 471 [+]
APLISENS 19,5000 17:00 0.386 19.30 1.04 % 960 19.3000 19.5000 2044 0 7 [+]
APSENERGY 5,3000 16:49 15.07 4.97 6.85 % 100 5.2200 5.3000 901 15 78 [+]
ARCHICOM 52,4000 17:01 2.731 52.60 0.77 % 242 52.4000 53.0000 67 3 144 [+]
ARCTIC 6,4800 17:00 32.592 6.50 -1.07 % 15 6.4000 6.4800 482 33 209 [+]
ARLEN 22,8500 16:38 2.256 22.95 -0.44 % 160 22.8000 22.8500 183 2 52 [+]
ARTIFEX 21,9000 17:04 24.704 22.70 -1.13 % 191 21.9000 22.0500 498 25 548 [+]
ASBIS 109,5000 17:01 258.752 106.90 2.82 % 100 109.2000 109.5000 1141 259 27 470 [+]
ASMGROUP 0,2030 17:02 1996.969 0.22 -4.25 % 10000 0.2020 0.2030 4800 1 997 415 [+]
ASSECOBS 85,6000 17:04 1.294 83.80 1.18 % 165 85.6000 87.6000 70 1 111 [+]
ASSECOPOL 181,5000 17:00 71.438 180.70 1.14 % 1 181.2000 181.5000 25 71 13 006 [+]
ASSECOSEE 60,2000 17:00 1.397 59.90 -0.50 % 10 61.4000 60.2000 19 1 84 [+]
ASTARTA 46,2500 17:00 6.629 46.40 -0.32 % 81 46.2500 46.5500 92 7 308 [+]
ATAL 62,0000 17:03 44.781 62.30 0.00 % 60 62.0000 62.6000 6 45 2 782 [+]
ATENDE 4,1000 17:00 97.363 4.05 1.74 % 1024 4.0300 4.1000 4963 97 394 [+]
ATLANTAPL 20,9000 16:36 2.493 20.90 2.45 % 295 20.5000 20.9000 5379 2 52 [+]
ATMGRUPA 3,6600 17:00 75.128 3.68 -0.54 % 2000 3.6500 3.6700 256 75 275 [+]
ATREM 63,0000 17:03 12.535 62.50 1.78 % 306 63.0000 63.2000 16 13 792 [+]
AUTOPARTN 26,6000 17:00 64.713 26.80 0.57 % 416 26.5500 26.6000 108 65 1 730 [+]
BBIDEVNFI 5,3800 14:00 0.128 5.48 0.00 % 122 5.3800 5.4600 1817 0 1 [+]
BENEFIT 5 010,0000 17:03 4.56 4,990.00 0.28 % 23 5010.0000 5015.0000 92 5 22 687 [+]
BEST 34,2000 15:45 0.765 34.00 0.59 % 438 34.2000 34.9000 232 1 26 [+]
BETACOM 5,0400 15:04 1.041 4.90 1.82 % 329 5.0000 5.0400 596 1 5 [+]
BIGCHEESE 4,5900 16:45 16.702 4.64 -0.97 % 13836 4.5900 4.6000 8950 17 77 [+]
BIOCELTIX 90,0000 17:00 1.919 90.70 0.33 % 1 91.0000 90.0000 90 2 173 [+]
BIOMAXIMA 9,3800 17:00 1.119 9.49 -1.16 % 185 9.3800 9.3900 7 1 11 [+]
BIOTON 3,9500 17:00 18.506 3.95 -0.50 % 400 3.9050 3.9500 6777 19 73 [+]
BLOOBER 24,7500 17:00 5.106 24.65 1.02 % 19 24.5500 24.7500 535 5 126 [+]
BNPPL 148,6000 17:00 6.699 149.40 -0.40 % 90 146.2000 148.6000 16 7 991 [+]
BOGDANKA 20,4000 17:00 60.439 20.75 -1.21 % 11 20.4000 20.4500 15 60 1 240 [+]
BOOMBIT 5,7400 14:37 1.904 5.78 -0.69 % 106 5.7600 5.8400 482 2 11 [+]
BORYSZEW 4,9000 17:00 34.446 4.92 -0.41 % 6536 4.9000 4.9200 1170 34 169 [+]
BOS 9,8700 15:46 15.885 9.88 -0.50 % 1 9.8300 9.8700 1 16 157 [+]
BOWIM 8,2000 16:43 26.637 7.76 5.67 % 2960 8.1000 8.2000 239 27 214 [+]
BUDIMEX 725,4000 17:00 58.423 741.00 -2.11 % 3 725.0000 725.4000 74 58 42 040 [+]
BUMECH 17,2100 17:03 141.301 16.19 6.30 % 2 17.1600 17.2100 2293 141 2 428 [+]
CAPITAL 2,5000 17:04 75.998 2.52 -0.79 % 1302 2.4800 2.5000 632 76 190 [+]
CAPITEA 0,4260 16:44 24.399 0.43 0.24 % 2473 0.4210 0.4260 8745 24 10 [+]
CAPTORTX 75,7000 17:00 1.702 74.00 1.20 % 62 76.5000 75.7000 284 2 128 [+]
CASPAR 6,2500 17:00 0.431 5.80 -0.79 % 10 5.8000 6.2500 889 0 3 [+]
CAVATINA 12,4500 14:17 0.008 12.45 2.47 % 75 12.2000 12.4000 45 0 0 [+]
CDPROJEKT 233,3000 17:04 187.84 234.40 -0.04 % 1071 233.3000 233.4000 254 188 44 098 [+]
CDRL 9,4500 16:33 0.676 9.80 -0.53 % 1357 9.4000 9.6500 88 1 6 [+]
CELTIC 1,2900 14:14 4.623 1.25 0.00 % 5 1.2350 1.2900 5 5 6 [+]
CEZ 222,8000 14:34 0.023 217.60 2.39 % 1 216.6000 224.2000 6 0 5 [+]
CIGAMES 2,4750 16:49 331.92 2.51 0.61 % 100 2.4550 2.4750 5573 332 824 [+]
CLNPHARMA 19,6400 17:00 2.988 19.64 -0.71 % 357 19.5000 19.6400 510 3 59 [+]
CLOUD 94,6000 17:00 2.241 98.60 -4.25 % 494 94.6000 94.6000 725 2 214 [+]
COALENERG 1,9810 17:00 11.29 2.03 -0.30 % 211 1.9810 1.9220 29 11 23 [+]
COGNOR 5,8800 17:00 141.282 5.98 -1.67 % 1000 5.8800 5.9200 5450 141 835 [+]
COLUMBUS 2,6700 16:48 15.374 2.65 0.38 % 5 2.6200 2.6700 454 15 41 [+]
COMP 86,3000 17:00 41.113 86.00 -2.82 % 110 86.1000 86.3000 320 41 3 545 [+]
COMPERIA 5,8000 12:39 1.575 5.75 3.57 % 1300 5.8000 5.9500 410 2 9 [+]
COMPREMUM 1,1650 16:45 56.993 1.18 -0.43 % 9571 1.1650 1.1750 2006 57 66 [+]
CORMAY 0,5100 17:00 56.458 0.50 -1.16 % 182 0.5220 0.5100 2200 56 29 [+]
CREEPYJAR 470,0000 17:00 1.877 480.00 -2.08 % 1 467.0000 470.0000 56 2 877 [+]
CREOTECH 820,0000 17:00 8.733 818.00 1.61 % 441 820.0000 823.0000 9 9 7 221 [+]
CYBERFLKS 195,1000 17:00 14.567 194.80 0.62 % 9 195.1000 195.4000 1 15 2 854 [+]
CYFRPLSAT 15,9800 17:00 741.696 16.48 -2.80 % 1880 15.9800 15.9850 211 742 11 931 [+]
DADELO 74,0000 17:01 8.551 72.80 1.37 % 864 74.0000 74.8000 40 9 636 [+]
DATAWALK 115,8000 17:00 8.795 117.00 -0.52 % 1 115.6000 115.8000 55 9 1 013 [+]
DBENERGY 8,5200 09:05 0.01 8.52 0.47 % 17 8.5000 8.7600 2 0 0 [+]
DEBICA 96,5000 17:00 2.125 96.00 0.52 % 15 96.2000 96.5000 327 2 205 [+]
DECORA 72,6000 16:45 1.699 72.00 1.11 % 210 72.0000 72.6000 125 2 123 [+]
DEKPOL 70,2000 17:00 0.805 69.40 0.29 % 9 70.0000 70.2000 69 1 56 [+]
DELKO 6,0000 16:33 1.294 6.05 -0.99 % 80 6.0000 6.0400 97 1 8 [+]
DEVELIA 10,8800 17:00 82.004 10.96 0.74 % 144 10.8600 10.8800 921 82 891 [+]
DGA 25,5000 15:46 0.014 25.50 0.00 % 139 24.5000 25.5000 3 0 0 [+]
DIAG 181,4000 17:00 25.374 182.00 -0.06 % 17 180.6000 181.4000 628 25 4 586 [+]
DIGITANET 299,4000 17:02 17.875 290.60 4.83 % 7 298.6000 299.4000 94 18 5 313 [+]
DINOPL 27,7600 17:04 2759.483 28.00 0.22 % 832 27.7500 27.7600 4774 2 759 76 847 [+]
DMGROUP 2,4000 16:12 1.269 2.40 0.00 % 142 2.3300 2.4000 4505 1 3 [+]
DOMDEV 249,5000 17:00 16.643 249.00 0.20 % 72 249.5000 251.0000 91 17 4 151 [+]
DRAGOENT 21,4000 16:45 0.821 21.10 -3.17 % 78 20.8000 21.4000 11 1 17 [+]
ECHO 5,0100 17:00 23.551 4.96 1.21 % 839 5.0000 5.0100 1361 24 117 [+]
EDINVEST 8,2800 16:41 8.574 8.24 0.00 % 2003 8.2000 8.2800 63 9 71 [+]
ELEKTROTI 56,5000 17:00 12.275 58.20 -1.99 % 1705 56.5000 56.7500 84 12 700 [+]
ELKOP 1,7750 15:34 2.068 1.79 -0.56 % 503 1.7750 1.8250 5 2 4 [+]
ENEA 19,9600 17:03 211.863 19.93 0.20 % 9955 19.9600 19.9700 65 212 4 211 [+]
ENELMED 19,0000 11:00 0.102 19.00 0.00 % 65 18.9000 19.2000 327 0 2 [+]
ENERGA 18,9400 17:00 12.47 18.94 0.00 % 1800 18.8800 18.9400 4486 12 236 [+]
ENERGOINS 1,8950 16:14 14.753 1.85 2.99 % 500 1.8550 1.8950 885 15 28 [+]
ENTER 50,5000 17:00 20.993 50.70 -0.59 % 225 50.4000 50.5000 14 21 1 061 [+]
EQUNICO 1,2000 14:52 1.337 1.25 -4.00 % 2063 1.2000 1.2400 1000 1 2 [+]
ERBUD 24,5500 16:41 3.45 24.50 -1.41 % 112 24.6000 24.7500 20 3 85 [+]
ERG 42,0000 11:52 0.135 42.00 -2.33 % 180 42.0000 43.0000 1261 0 6 [+]
ESOTIQ 33,1000 17:00 7.228 33.00 0.61 % 7 33.0000 33.1000 19 7 238 [+]
ESTAR 1,4600 11:50 0.009 - 0 % 0 0.0000 1.4000 8 - 0 [+]
EUROCASH 5,0650 17:00 80.372 5.11 -0.88 % 1403 5.0650 5.1000 999 80 411 [+]
EUROHOLD 4,5800 09:00 0.388 4.58 0.00 % 2 4.3000 4.5800 707 0 2 [+]
EUROTEL 30,3000 16:33 3.018 30.30 1.00 % 798 30.2000 30.3000 590 3 91 [+]
FABRITY 26,4000 16:10 0.408 26.70 -1.12 % 1 26.5000 26.6000 78 0 11 [+]
FASING 14,3000 15:42 0.01 14.30 -0.69 % 161 13.9000 14.3000 144 0 0 [+]
FEERUM 17,0000 13:59 0.109 17.00 0.00 % 53 16.6500 17.0000 1351 0 2 [+]
FERRO 32,7000 16:48 18.985 32.20 0.62 % 977 32.5000 32.7000 2168 19 620 [+]
FON 1,8000 15:31 1.095 1.80 0.00 % 19 1.8000 1.8400 5863 1 2 [+]
FORTE 17,8000 17:00 4.135 17.60 0.28 % 5 17.7000 17.8000 319 4 73 [+]
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 % 216 4.7400 4.8200 80 2 9 [+]
GENOMTEC 4,7500 17:00 10.507 4.70 1.06 % 482 4.6500 4.7500 990 11 49 [+]
GETIN 0,3550 17:00 121.786 0.36 1.00 % 6535 0.3550 0.3580 14394 122 43 [+]
GPW 98,2000 17:01 79.965 96.00 2.56 % 30 97.7000 98.2000 198 80 7 764 [+]
GREENX 2,3560 17:00 127.775 2.37 -0.84 % 187 2.3560 2.3680 1500 128 302 [+]
GRODNO 16,7500 17:00 7.264 16.90 -0.89 % 64 16.7500 17.0000 1235 7 123 [+]
GRUPAAZOTY 19,3300 17:00 65.852 19.90 -1.93 % 470 19.3200 19.3300 14330 66 1 283 [+]
GRUPRACUJ 44,8000 17:00 11.852 46.40 -1.65 % 1 44.7500 45.2000 30 12 536 [+]
GTC 2,1900 16:14 4.855 2.19 0.46 % 10 2.3500 2.3300 8 5 11 [+]
HANDLOWY 123,0000 17:00 22.827 122.20 0.65 % 94 122.8000 123.0000 1079 23 2 796 [+]
HARPER 4,9200 16:36 2.147 4.98 -1.01 % 850 4.9200 4.9700 331 2 11 [+]
HELIO 55,4000 15:30 1.442 53.80 2.97 % 10 55.4000 57.8000 99 1 80 [+]
HERCULES 1,3700 17:00 33.943 1.41 -3.52 % 3150 1.3650 1.3700 4050 34 47 [+]
HUUUGE 22,0000 17:00 14.999 21.35 3.04 % 118 22.0000 22.1000 200 15 326 [+]
HYDROTOR 12,3000 16:23 3.201 12.65 -2.38 % 15 12.2500 12.3000 151 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 22,8500 17:00 6.597 23.40 -2.14 % 4 22.8500 23.0000 278 7 151 [+]
IFSA 0,1230 15:51 10.331 0.12 0.82 % 22360 0.1180 0.1230 97953 10 1 [+]
IMCOMPANY 34,5000 17:00 3.196 35.55 -2.13 % 367 34.5000 35.0000 100 3 113 [+]
IMMOBILE 5,0200 16:45 24.919 4.98 0.40 % 86 5.0000 5.0200 17 25 124 [+]
IMPERA 1,5000 11:59 8.282 1.50 -3.85 % 8258 1.5000 1.5800 1078 8 12 [+]
IMS 2,2700 16:42 19.282 2.23 2.71 % 1470 2.2700 2.3200 50 19 44 [+]
INC SA 1,5000 16:23 20.05 1.51 0.67 % 2777 1.4550 1.5000 850 20 29 [+]
INGBSK 458,6000 17:00 12.663 455.00 1.06 % 90 454.4000 459.0000 33 13 5 761 [+]
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 % 40 1.5200 1.5300 1401 0 0 [+]
INTERCARS 824,0000 17:00 1.691 823.00 -0.12 % 3 822.0000 824.0000 207 2 1 389 [+]
INTERSPPL 0,3690 16:38 10.533 0.37 -0.54 % 60 0.3650 0.3690 2000 11 4 [+]
INTROL 7,8800 16:48 2.621 7.72 2.07 % 245 7.8000 7.9000 2657 3 20 [+]
IPOPEMA 7,5600 17:00 13.239 7.76 2.72 % 685 7.4200 7.5600 1187 13 101 [+]
IZOLACJA 3,7400 12:37 0.1 3.74 0.00 % 264 3.5500 3.7400 2210 0 0 [+]
IZOSTAL 2,9900 16:38 72.95 2.94 1.70 % 600 2.9700 2.9900 782 73 219 [+]
JRHOLDING 4,4500 15:56 7.679 4.50 -1.11 % 444 4.3700 4.4800 598 8 34 [+]
JSW 25,6500 17:00 245.403 25.61 0.20 % 293 25.6500 25.6600 26 245 6 366 [+]
JWWINVEST 3,0000 16:18 4.065 3.01 0.00 % 20 2.9200 3.0000 19 4 12 [+]
KCI 0,9000 14:22 11.255 0.88 -0.22 % 5000 0.8860 0.9000 1300 11 10 [+]
KERNEL 19,3200 17:00 2.493 19.62 -0.92 % 453 19.3200 19.4800 15 2 48 [+]
KETY 1 223,0000 17:00 11.112 1,234.00 -0.41 % 49 1222.0000 1223.0000 234 11 13 547 [+]
KGHM 328,5500 17:04 468.375 334.95 -1.93 % 133 328.5000 328.5500 745 468 155 261 [+]
KGL 10,4000 09:03 0.054 10.40 0.00 % 65 10.2000 10.3000 962 0 1 [+]
KINOPOL 17,8000 17:00 29.609 18.10 -1.66 % 773 17.8000 17.8000 120 30 530 [+]
KOGENERA 70,5000 17:00 7.51 71.40 -1.26 % 51 70.3000 70.5000 60 8 532 [+]
KOMPAP 23,0000 15:39 0.356 23.00 0.00 % 50 22.6000 23.0000 343 0 8 [+]
KOMPUTRON 5,9200 17:00 5.188 5.95 -0.50 % 4 5.9200 5.9200 333 5 30 [+]
KPPD 19,5000 09:10 0.033 - 0 % 387 19.5000 19.9000 29 - 0 [+]
KRAKCHEM 0,3030 16:38 4.277 0.30 1.00 % 600 0.2950 0.3030 44727 4 1 [+]
KRKA 1 128,0000 16:48 0.077 1,128.00 1.62 % 2 1120.0000 1130.0000 15 0 86 [+]
KRUK 421,1000 17:02 19.234 422.00 -0.17 % 130 421.1000 421.4000 3 19 8 141 [+]
KRVITAMIN 13,1500 17:00 0.097 12.50 -0.38 % 272 12.8000 13.1500 90 0 1 [+]
KSGAGRO 3,4250 17:00 1.581 3.45 -0.72 % 45 3.4250 3.4500 645 2 5 [+]
LARQ 2,7900 16:29 19.561 2.80 -1.06 % 1000 2.6500 2.7800 100 20 52 [+]
LENA 2,1500 15:28 11.411 2.15 0.00 % 50 2.1700 2.1800 50 11 25 [+]
LENTEX 7,1400 17:00 3.654 7.02 -0.56 % 2 7.0200 7.1400 1951 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 % 1721 1.4200 1.4500 666 30 44 [+]
LOKUM 23,0000 12:57 0.27 22.30 1.32 % 50 22.6000 23.0000 959 0 6 [+]
LPP 18 920,0000 17:00 3.749 18,660.00 1.99 % 22 18910.0000 18920.0000 10 4 70 960 [+]
LSISOFT 54,0000 16:44 3.204 52.80 0.75 % 10 53.8000 54.0000 454 3 170 [+]
LUBAWA 12,6100 17:00 166.025 12.63 -0.16 % 1071 12.5600 12.6100 4166 166 2 081 [+]
MABION 7,2400 17:02 13.834 7.28 -0.55 % 782 7.2400 7.3200 122 14 101 [+]
MAKARONPL 26,3500 17:00 31.099 25.00 6.68 % 50 26.2000 26.3500 225 31 803 [+]
MANGATA 63,6000 16:28 0.755 64.20 -0.63 % 1 63.4000 63.6000 53 1 48 [+]
MARVIPOL 8,4600 16:49 7.385 8.42 -0.24 % 328 8.4600 8.4800 3201 7 62 [+]
MAXCOM 6,2800 16:41 0.163 6.36 1.29 % 48 6.2000 6.2800 4 0 1 [+]
MBANK 1 420,0000 17:00 25.117 1,404.50 1.14 % 30 1419.0000 1421.0000 9 25 35 694 [+]
MCI 28,2000 17:00 6.126 28.10 0.71 % 44 28.2000 28.2000 700 6 172 [+]
MDIENERGIA 1,4000 17:00 114.452 1.45 -3.45 % 4147 1.4000 1.4350 1534 114 164 [+]
MEDICALG 27,4000 17:00 10.52 27.40 -0.90 % 82 27.5000 27.0000 97 11 288 [+]
MEDINICE 78,8000 17:02 21.7 79.70 -1.13 % 25 78.0000 78.8000 59 22 1 716 [+]
MENNICA 38,7000 16:34 1.177 38.70 -1.53 % 101 38.8000 39.1000 1 1 46 [+]
MERCATOR 50,5000 17:03 4.732 51.80 -1.75 % 103 50.5000 50.6000 200 5 239 [+]
MERCOR 14,5500 15:35 3.647 14.85 -2.02 % 169 14.5500 14.8000 50 4 54 [+]
MEXPOLSKA 3,7100 16:27 0.8 3.72 -0.54 % 10 3.6800 3.7100 243 1 3 [+]
MFO 29,5000 16:44 0.736 29.20 3.51 % 30 29.0000 29.5000 5 1 21 [+]
MILKILAND 1,6300 17:00 15.446 1.61 -0.12 % 610 1.6300 1.6300 17172 15 25 [+]
MILLENNIUM 19,9850 17:00 445.684 19.86 0.76 % 125 19.9200 19.9900 446 446 8 915 [+]
MIRACULUM 0,5440 16:38 156.266 0.55 2.64 % 4664 0.5340 0.5420 870 156 85 [+]
MIRBUD 11,3000 17:00 161.818 11.24 2.63 % 55 11.3000 11.3200 125 162 1 835 [+]
MLPGROUP 105,5000 17:00 0.655 105.00 0.96 % 4793 105.0000 105.5000 4 1 69 [+]
MLSYSTEM 15,1200 17:00 6.923 14.98 0.93 % 199 15.0400 15.1200 188 7 104 [+]
MOBRUK 379,0000 17:03 3.018 377.00 0.53 % 488 379.0000 379.5000 823 3 1 132 [+]
MODIVO 101,4500 17:01 837.886 97.78 4.59 % 2714 101.4500 101.5500 146 838 85 565 [+]
MOJ 1,5200 09:00 0.065 - 0 % 235 1.5200 1.5800 1000 - 0 [+]
MOL 47,5000 17:00 21.683 47.58 0.59 % 10 47.0400 47.5200 73 22 1 030 [+]
MOLECURE 5,9700 17:00 35.513 6.07 -1.16 % 50 5.8900 5.9700 472 36 213 [+]
MONNARI 5,7800 14:41 1.503 5.88 -2.69 % 299 5.7000 5.7800 1344 2 9 [+]
MOSTALPLC 12,3500 09:00 0.011 12.35 2.92 % 77 12.0000 12.3000 50 0 0 [+]
MOSTALWAR 3,7500 17:00 1.481 3.79 0.27 % 351 3.7500 3.8000 691 1 6 [+]
MOSTALZAB 6,4600 17:02 13.494 6.54 -0.62 % 745 6.4500 6.4600 351 13 88 [+]
MOVIEGAMES 7,2400 14:00 0.102 7.14 -0.14 % 108 7.1000 7.2400 132 0 1 [+]
MURAPOL 38,4000 17:00 8.363 38.60 0.00 % 1405 38.2000 38.4000 13 8 320 [+]
MUZA 8,9500 16:43 1.434 8.55 2.29 % 853 8.8000 8.9500 638 1 13 [+]
MWTRADE 3,0800 09:00 0.5 3.08 -1.28 % 1 2.9600 3.0800 470 1 2 [+]
NANOGROUP 2,5800 16:44 237.666 2.50 2.99 % 2000 2.5700 2.5800 187 238 613 [+]
NEPTIS 15,0000 16:18 0.36 15.10 -0.66 % 847 15.0000 15.1000 531 0 5 [+]
NEUCA 706,0000 16:48 1.148 716.00 -0.56 % 55 704.0000 706.0000 84 1 813 [+]
NEWAG 97,2000 17:00 18.089 99.00 0.21 % 1434 97.2000 97.3000 62 18 1 755 [+]
NEXITY 0,8600 15:54 0.03 0.88 -3.37 % 50 0.8500 0.8600 1351 0 0 [+]
NOCTILUCA 101,8000 17:00 1.272 102.40 -0.59 % 30 101.8000 101.8000 37 1 129 [+]
NOVAVISGR 0,6770 16:41 28.538 0.67 1.04 % 513 0.6680 0.6880 853 29 19 [+]
NOVITA 106,0000 16:40 0.477 101.50 4.43 % 16 106.0000 107.5000 14 0 49 [+]
NTCAPITAL 0,6000 17:00 11.48 0.60 0.67 % 40 0.6060 0.6000 637 11 7 [+]
NTTSYSTEM 15,7000 17:04 7.454 15.90 -1.26 % 150 15.4000 15.7000 1029 7 116 [+]
ODLEWNIE 21,4000 17:00 7.123 21.20 0.94 % 905 21.4000 21.5000 66 7 152 [+]
ONDE 8,0100 17:00 14.098 7.94 1.39 % 31 8.0100 8.0300 1547 14 113 [+]
ONEMORE 2,3200 17:00 67.371 2.30 3.11 % 100 2.2600 2.3200 6905 67 156 [+]
ONESANO 0,5980 17:00 0.703 0.59 0.00 % 1000 0.5880 0.5980 2149 1 0 [+]
OPONEOPL 98,9000 17:00 4.277 99.00 0.00 % 45 98.4000 98.9000 45 4 423 [+]
OPTEAM 7,1500 16:26 14.2 7.15 1.42 % 228 7.2000 7.3000 436 14 103 [+]
ORANGEPL 14,2100 17:00 837.891 14.37 -1.11 % 4951 14.2000 14.2100 7480 838 11 859 [+]
ORCOGROUP 3,6400 17:00 0.629 3.64 0.00 % 2683 3.6400 3.9400 139 1 2 [+]
OTLOG 17,9600 17:00 4.584 17.94 0.34 % 300 17.9600 17.9000 191 5 82 [+]
OTMUCHOW 5,1200 10:18 0.01 5.14 -0.39 % 1215 4.9400 5.1200 1465 0 0 [+]
PANOVA 17,0000 17:00 1.086 17.00 0.00 % 197 16.6500 17.0000 613 1 18 [+]
PASSUS 123,0000 16:49 3.55 126.80 -2.54 % 3 122.0000 123.0000 34 4 441 [+]
PATENTUS 2,6800 16:31 1.992 2.69 -0.37 % 950 2.6100 2.6800 688 2 5 [+]
PCCEXOL 1,9000 16:45 33.826 1.90 0.26 % 1322 1.8850 1.9000 1912 34 64 [+]
PCCROKITA 60,8000 16:49 20.85 61.30 -0.82 % 181 60.0000 60.8000 136 21 1 266 [+]
PCFGROUP 3,1900 16:49 5.775 3.24 -0.16 % 8 3.1700 3.2000 1285 6 18 [+]
PEKABEX 10,6000 17:00 20.271 11.00 -2.75 % 200 10.6000 10.6000 216 20 219 [+]
PEKAO 234,8000 17:03 463.105 234.00 0.69 % 3024 234.7000 234.8000 8693 463 108 294 [+]
PEPCO 37,2100 17:04 1048.786 37.06 0.40 % 312 37.2100 37.3300 35 1 049 39 207 [+]
PEPEES 0,7780 12:50 1.73 0.78 0.00 % 30 0.7400 0.7780 2107 2 1 [+]
PGE 9,4400 17:01 1361.737 9.63 -1.93 % 5103 9.4400 9.4420 162 1 362 12 958 [+]
PGFGROUP 0,5330 16:40 83.495 0.50 3.70 % 2200 0.5010 0.5300 1040 83 42 [+]
PHARMENA 3,1300 15:40 1.94 3.10 -0.95 % 100 3.0500 3.1300 285 2 6 [+]
PHN 9,2400 15:55 6.246 9.24 0.00 % 388 9.2400 9.2800 146 6 58 [+]
PHOTON 1,2000 17:00 4.698 1.20 0.00 % 800 1.2000 1.2000 170 5 6 [+]
PKNORLEN 133,5000 17:03 868.792 133.24 0.44 % 579 133.4000 133.5000 1678 869 115 616 [+]
PKOBP 105,8200 17:01 1430.44 105.50 0.55 % 25577 105.8200 105.8400 372 1 430 151 016 [+]
PKPCARGO 11,3000 17:00 120.279 11.37 0.27 % 500 11.2900 11.3600 84 120 1 364 [+]
PLAYWAY 237,5000 17:00 6.169 238.00 0.42 % 77 236.5000 237.5000 2 6 1 457 [+]
PLAZACNTR 1,2720 17:00 16.838 1.28 -2.00 % 411 1.2520 1.2700 411 17 21 [+]
POINTGROUP 1,9550 15:28 4.801 2.00 -3.69 % 15 1.9650 2.0300 3800 5 9 [+]
POLENERGIA 60,5000 16:39 20.417 60.60 -0.17 % 32 60.4000 60.5000 103 20 1 233 [+]
POLICE 7,3600 14:16 0.815 7.36 0.00 % 398 7.3200 7.3600 57 1 6 [+]
POLIMEXMS 7,2000 17:04 896.542 7.42 -2.77 % 277 7.2000 7.2050 9 897 6 510 [+]
POLTREG 18,3500 17:00 10.353 18.65 -0.27 % 448 18.4000 18.1500 302 10 187 [+]
POLWAX 1,0700 16:40 7.478 1.04 1.90 % 644 1.0600 1.0700 81519 7 8 [+]
PRAGMAINK 3,3600 10:31 0.61 3.36 -1.75 % 366 3.3200 3.4200 20 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 510 5 91 [+]
PROTEKTOR 1,2580 16:49 61.57 1.21 3.97 % 24 1.2500 1.2580 3342 62 75 [+]
PTWP 132,5000 17:00 0.023 132.00 -0.38 % 4 132.5000 134.0000 19 0 3 [+]
PULAWY 47,5000 17:00 2.552 47.70 -0.42 % 3 47.4000 48.6000 20 3 122 [+]
PURE 2,1450 16:49 122.077 2.17 1.42 % 200 2.0950 2.1450 314 122 257 [+]
PZU 69,6000 17:02 2573.43 68.40 1.96 % 24272 69.6000 69.6200 127 2 573 178 677 [+]
QNATECHNO 41,8000 16:47 0.507 43.20 -0.95 % 438 41.7000 42.4000 25 1 21 [+]
QUERCUS 12,5600 16:49 55.585 12.50 1.45 % 199 12.5200 12.5800 200 56 695 [+]
RAFAMET 50,1000 15:57 0.569 49.00 0.20 % 197 50.1000 50.7000 40 1 28 [+]
RAINBOW 142,7000 17:00 24.774 146.10 -1.65 % 260 142.7000 142.8000 10 25 3 551 [+]
RANKPROGR 4,9000 17:00 18.364 4.65 5.38 % 312 4.8050 4.9000 60 18 89 [+]
RAWLPLUG 13,1500 16:49 0.229 13.20 -1.50 % 230 13.0000 13.2000 1467 0 3 [+]
RELPOL 5,5000 17:02 20.607 5.62 -2.48 % 306 5.4800 5.5000 640 21 113 [+]
REMAK 11,3000 17:00 2.139 11.30 0.00 % 126 10.7000 11.3000 11 2 23 [+]
RENDER 75,0000 15:24 0.837 77.80 -3.10 % 50 74.8000 76.8000 102 1 63 [+]
ROPCZYCE 25,5000 15:35 1.387 25.20 1.19 % 31 25.5000 25.6000 779 1 36 [+]
RYVU 14,6200 17:01 58.624 15.18 -3.56 % 15 14.5200 14.6200 1011 59 860 [+]
SANOK 21,7000 17:00 4.423 21.70 0.46 % 1275 21.7000 21.7000 1800 4 96 [+]
SANTANDER 53,7200 14:35 0.668 54.00 0.64 % 19 53.3800 53.9000 32 1 36 [+]
SANWIL 1,5600 15:06 8.092 1.52 2.63 % 20 1.5200 1.5600 258 8 13 [+]
SCANWAY 321,0000 17:00 9.226 327.00 -0.93 % 37 321.0000 323.0000 6 9 2 990 [+]
SCPFL 121,2000 17:00 2.548 121.00 0.83 % 269 118.0000 121.2000 25 3 302 [+]
SECOGROUP 35,4000 14:19 0.274 35.40 0.00 % 4 35.0000 35.4000 1137 0 10 [+]
SEKO 11,5500 16:36 3.497 11.50 -0.86 % 154 11.4500 11.5500 466 3 40 [+]
SELENAFM 48,7000 16:49 4.9 49.50 -0.61 % 100 48.7000 49.5000 70 5 241 [+]
SELVITA 30,5000 17:00 8.984 31.95 -2.87 % 303 30.5000 30.8000 195 9 280 [+]
SFINKS 0,4530 16:02 12.843 0.46 -1.52 % 2835 0.4530 0.4630 3055 13 6 [+]
SHOPER 42,5000 16:47 18.765 42.15 1.07 % 29 42.0000 42.5000 1499 19 795 [+]
SILVANO 4,5300 17:00 0.312 - 0 % 300 4.3000 4.4900 222 - 0 [+]
SIMFABRIC 1,5640 17:00 38.146 1.45 2.36 % 1500 1.5640 1.5640 1500 38 60 [+]
SKARBIEC 34,8000 16:49 1.774 34.90 0.00 % 50 34.7000 34.8000 67 2 62 [+]
SNIEZKA 83,8000 16:45 0.379 83.00 1.70 % 30 82.6000 83.8000 547 0 32 [+]
SONEL 14,1000 17:00 0.484 14.10 0.71 % 314 13.9000 14.1000 81 0 7 [+]
SOPHARMA 7,9200 14:29 0.189 7.70 2.86 % 247 7.3800 7.9200 78 0 1 [+]
SPYROSOFT 400,0000 16:33 0.159 399.00 0.25 % 30 397.0000 400.0000 135 0 64 [+]
STALEXP 1,8020 17:00 456.155 1.86 -2.07 % 316 1.8200 1.8260 1291 456 835 [+]
STALPROD 210,0000 17:00 1.216 210.00 0.48 % 65 208.0000 210.0000 10 1 255 [+]
STALPROFI 8,9200 17:00 6.667 8.80 1.36 % 15 8.9200 8.7600 2 7 59 [+]
STAPORKOW 4,4000 15:00 8.816 4.40 -3.08 % 2620 4.4000 4.5000 64 9 39 [+]
SUNEX 2,7100 17:00 7.086 2.86 -5.24 % 239 2.7100 2.8400 119 7 20 [+]
SYGNITY 78,0000 17:00 1.805 77.60 0.52 % 116 78.0000 78.0000 592 2 140 [+]
SYNEKTIK 360,0000 17:00 64.345 363.00 -0.39 % 10 359.8000 360.6000 25 64 23 071 [+]
SYNTHAVERSE 2,8500 17:00 12.585 2.88 -0.52 % 1403 2.8150 2.8500 300 13 36 [+]
TALEX 18,2000 12:48 0.008 17.90 -0.55 % 196 17.9000 18.2000 253 0 0 [+]
TARCZYNSKI 122,0000 15:49 0.047 124.00 -1.61 % 15 122.0000 123.5000 2 0 6 [+]
TAURONPE 9,2240 17:03 1843.622 9.42 -1.98 % 30 9.1880 9.2240 1745 1 844 17 015 [+]
TENDERHUT 5,5000 10:32 0.539 5.52 -1.08 % 40 5.4800 5.6200 40 1 3 [+]
TERMOREX 0,6350 12:46 0.26 0.64 0.00 % 486 0.6200 0.6350 255 0 0 [+]
TESGAS 1,7900 16:26 27.203 1.80 1.42 % 500 1.7750 1.7900 999 27 49 [+]
TEXT 44,7000 17:00 50.623 45.20 -1.11 % 5 44.6600 44.7000 339 51 2 271 [+]
TORPOL 68,1000 17:00 31.342 66.80 2.41 % 99 68.1000 68.6000 1517 31 2 121 [+]
TOYA 9,8000 17:00 160.371 9.95 -1.01 % 247 9.8000 9.8200 50 160 1 586 [+]
TRAKCJA 3,7000 17:00 250.659 3.56 4.23 % 432 3.6800 3.7000 1196 251 906 [+]
TRANSPOL 13,0000 17:00 11.968 12.95 0.00 % 234 13.0000 13.0000 1874 12 156 [+]
TSGAMES 94,9000 17:00 17.821 94.00 2.04 % 10 94.0000 94.9000 46 18 1 670 [+]
ULMA 55,0000 16:44 1.295 55.00 -0.90 % 41 52.0000 55.0000 237 1 69 [+]
ULTGAMES 14,1000 16:49 6.518 13.90 2.17 % 513 14.1000 14.4000 653 7 93 [+]
UNIBEP 13,2600 16:32 5.299 13.18 0.00 % 412 13.1400 13.2600 2002 5 70 [+]
UNICREDIT 348,0000 15:24 0.02 348.00 -0.17 % 60 26.0000 365.0000 40 0 7 [+]
UNIMOT 172,0000 17:00 1.908 175.60 -2.05 % 16 172.0000 172.4000 81 2 329 [+]
URTESTE 49,8000 16:08 0.491 50.00 1.63 % 9 49.0000 49.7000 60 0 24 [+]
VERCOM 127,0000 17:00 37.799 128.40 -0.47 % 15 126.8000 127.0000 750 38 4 830 [+]
VIGOSYS 538,0000 17:00 0.191 544.00 -1.10 % 39 538.0000 546.0000 3 0 104 [+]
VINDEXUS 14,5000 16:27 3.787 14.50 -1.02 % 130 14.3000 14.5000 500 4 55 [+]
VIVID 0,5920 09:50 1.624 0.58 0.00 % 51 0.5920 0.5930 30 2 1 [+]
VOTUM 44,6000 17:00 4.097 44.95 -1.33 % 354 44.6000 44.7000 687 4 184 [+]
VOXEL 113,0000 17:02 6.204 115.00 -1.74 % 155 112.8000 113.0000 50 6 712 [+]
VRGSA 5,2200 17:00 9.624 5.34 -2.61 % 500 5.2000 5.2200 6863 10 50 [+]
WARIMPEX 2,2500 17:00 5.705 2.23 0.90 % 2475 2.2200 2.2500 10332 6 13 [+]
WASKO 6,8200 17:00 16.785 6.86 -0.58 % 929 6.8200 6.8800 230 17 114 [+]
WAWEL 710,0000 16:45 0.08 714.00 0.00 % 51 708.0000 710.0000 224 0 57 [+]
WIELTON 5,4000 17:00 53.408 5.42 0.75 % 4531 5.4000 5.4200 3127 53 290 [+]
WIKANA 9,0500 11:34 1.696 9.00 0.56 % 350 8.7500 9.0000 600 2 15 [+]
WIRTUALNA 58,6000 16:49 6.344 58.00 0.34 % 22 58.3000 58.6000 99 6 373 [+]
WITTCHEN 13,0900 17:00 4.157 13.20 0.69 % 1 13.0500 13.0900 34 4 54 [+]
WOODPCKR 3,0000 10:49 0.464 3.06 -2.60 % 546 3.0000 3.0400 400 0 1 [+]
XPLUS 3,3700 16:29 9.186 3.43 -0.30 % 1 3.3200 3.3700 228 9 31 [+]
XTB 120,2000 17:01 289.508 118.80 1.52 % 5 120.1800 120.2000 784 290 34 597 [+]
XTPL 69,0000 17:00 3.02 69.90 -0.72 % 360 69.0000 68.9000 35 3 208 [+]
YARRL 6,7800 15:25 1.764 6.76 2.42 % 330 6.6800 6.7800 224 2 12 [+]
ZABKA 27,8200 17:00 1873.19 27.85 -0.11 % 3656 27.8000 27.8300 1562 1 873 52 213 [+]
ZAMET 0,6000 17:04 355.497 0.60 -0.66 % 10960 0.5980 0.6000 10998 355 214 [+]
ZEPAK 16,8800 17:00 4.455 17.26 -0.71 % 270 16.8800 17.0000 2976 4 76 [+]
ZREMB 9,1800 16:46 9.132 9.19 0.99 % 50 9.1200 9.1800 3700 9 84 [+]
ZUE 12,5000 16:29 2.821 12.25 0.00 % 100 12.3000 12.6000 796 3 35 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG139671.2+0.37%17:09
WIG203690.0+0.42%17:09
WIG20 Fut3665.0+0.27%17:04
WIG20USD981.8+0.15%17:15
mWIG409806.1+0.34%17:09
sWIG8030891.0-0.16%17:09
 Notowania Świat
US LargeCap7537.4+0.72%22:03
Nasdaq10029697.9+1.26%22:01
Nikkei69737.7-0.01%8:45
DAX25832.5+0.21%17:31
Ropa WTI68.8-0.04%22:34
Złoto4164.6-0.26%22:34
 Notowania Waluty
EUR/PLN4.28951+0.01%22:34
CHF/PLN4.65560-0.21%22:34
USD/PLN3.74911-0.03%22:34
EUR/USD1.14414+0.04%22:34
GBP/USD1.33912+0.29%22:34
USD/JPY162.083+0.44%22:34
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
APSENERGY 5.30 6.85%
MAKARONPL 26.35 6.68%
BUMECH 17.21 6.30%
BOWIM 8.20 5.67%
RANKPROGR 4.90 5.38%
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