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 2,4800 17:00 0.232 2.43 0.00 % 313 2.4300 2.4800 2250 0 1 [+]
11B 132,0000 17:00 5.165 132.00 0.08 % 2 136.7000 130.8000 22 5 684 [+]
3RGAMES 0,7380 17:01 41.176 0.78 -4.16 % 1295 0.7340 0.7380 803 41 31 [+]
4MASS 4,9400 17:00 10.036 4.89 0.92 % 15 4.9800 4.8950 11 10 49 [+]
ABPL 135,0000 17:00 15.928 134.80 1.35 % 20 135.0000 136.2000 34 16 2 161 [+]
ACAUTOGAZ 20,4000 17:00 6.384 20.80 -1.45 % 97 20.3000 20.4000 294 6 129 [+]
ACTION 42,3000 17:04 10.616 40.80 3.68 % 1 42.2500 42.3000 215 11 442 [+]
ADIUVO 0,4300 15:19 16.051 0.45 -3.80 % 6000 0.4240 0.4300 1150 16 7 [+]
AGORA 8,6200 17:00 11.051 8.64 -0.23 % 2310 8.6600 8.7000 442 11 96 [+]
AGROTON 5,0100 17:00 2.247 4.86 0.00 % 16 5.0100 5.0100 1122 2 11 [+]
AIGAMES 0,7540 17:00 5.455 0.76 -0.53 % 550 0.7060 0.7540 1990 5 4 [+]
AILLERON 14,3000 17:00 117.919 14.70 -4.67 % 5685 14.3000 14.8000 5 118 1 699 [+]
AIRWAY 0,2660 16:48 29.885 0.26 1.53 % 337 0.2580 0.2660 11582 30 8 [+]
ALIOR 138,7500 17:01 217.912 136.00 2.02 % 123 138.7500 138.8000 133 218 30 146 [+]
ALLEGRO 38,9550 17:04 9468.278 39.80 -1.88 % 338 38.9550 39.0000 84 9 468 372 067 [+]
ALTA 1,8250 15:31 4.427 1.88 -2.93 % 383 1.8250 1.8400 379 4 8 [+]
ALTUSTFI 3,5500 16:47 3.966 3.50 0.28 % 28 3.4500 3.5500 2380 4 14 [+]
AMBRA 18,1000 17:00 6.61 17.74 2.03 % 153 18.0000 18.1000 806 7 118 [+]
AMICA 48,2000 17:00 24.91 48.15 0.52 % 11 48.0000 48.2000 46 25 1 197 [+]
AMREST 10,8200 17:00 37.229 10.82 1.31 % 2 10.5200 10.8200 1339 37 397 [+]
ANSWEAR 18,0800 16:49 21.587 18.10 0.22 % 1208 18.0000 18.0800 48 22 389 [+]
APATOR 28,3000 17:00 22.558 26.90 5.20 % 872 28.3000 28.4500 240 23 628 [+]
APLISENS 19,4500 17:00 12.224 19.40 3.46 % 59 19.2000 19.4500 582 12 237 [+]
APSENERGY 5,0800 17:02 53.546 5.30 -4.15 % 1784 5.0200 5.1000 370 54 274 [+]
ARCHICOM 54,8000 15:59 0.998 53.80 1.86 % 21 54.0000 54.8000 176 1 54 [+]
ARCTIC 6,2300 17:00 27.314 6.26 -0.16 % 800 6.3000 6.3400 252 27 172 [+]
ARLEN 22,1000 17:00 7.953 21.50 2.79 % 59 22.1000 22.0000 1 8 172 [+]
ARTIFEX 22,0000 17:00 5.547 22.25 0.23 % 20 21.7500 22.0000 628 6 122 [+]
ASBIS 115,0000 17:01 213.524 109.80 6.09 % 632 115.0000 115.1000 10 214 24 187 [+]
ASMGROUP 0,1915 16:45 157.535 0.20 -1.54 % 4200 0.1885 0.1920 11063 158 30 [+]
ASSECOBS 86,6000 17:04 0.657 88.00 -1.81 % 187 86.6000 87.8000 13 1 57 [+]
ASSECOPOL 176,4500 17:01 92.413 178.05 -0.42 % 39 176.4000 176.7000 200 92 16 304 [+]
ASSECOSEE 60,3000 17:00 2.481 60.00 1.34 % 53 60.1000 60.3000 257 2 149 [+]
ASTARTA 44,6000 17:01 18.341 45.75 -1.76 % 24 44.6000 44.9000 76 18 826 [+]
ATAL 62,9000 17:02 33.323 63.10 1.62 % 158 62.7000 62.9000 349 33 2 103 [+]
ATENDE 4,0100 17:00 23.761 3.97 2.82 % 313 3.9500 4.0100 933 24 94 [+]
ATLANTAPL 20,7000 15:46 0.154 20.70 0.00 % 5 20.1000 20.7000 171 0 3 [+]
ATMGRUPA 3,6600 17:00 21.583 3.67 -0.27 % 8466 3.6400 3.6700 800 22 79 [+]
ATREM 60,5000 17:00 6.527 60.90 -0.17 % 482 60.5000 61.2000 29 7 395 [+]
AUTOPARTN 26,3000 17:00 151.979 26.50 -0.75 % 874 26.3000 26.5000 10396 152 4 004 [+]
BBIDEVNFI 5,3400 13:43 0.385 5.34 0.38 % 119 5.3400 5.4800 3675 0 2 [+]
BENEFIT 4 976,0000 17:00 2.842 4,950.00 -0.40 % 36 4976.0000 4986.0000 120 3 14 155 [+]
BEST 35,0000 15:56 0.364 34.80 0.00 % 6 34.7000 35.0000 146 0 13 [+]
BETACOM 5,0400 12:25 0.53 5.04 0.00 % 2000 4.9200 5.0400 592 1 3 [+]
BIGCHEESE 4,5700 16:26 0.773 4.59 -0.44 % 476 4.5700 4.5900 209 1 4 [+]
BIOCELTIX 88,8000 17:00 2.842 88.50 0.23 % 245 88.0000 88.8000 31 3 250 [+]
BIOMAXIMA 9,3000 16:24 1.068 9.34 -0.53 % 319 9.3000 9.3500 250 1 10 [+]
BIOTON 3,8450 17:00 14.595 3.90 -0.13 % 90 3.8500 3.7500 101 15 57 [+]
BLOOBER 24,2500 17:00 7.841 24.15 0.41 % 18 24.0000 24.2500 217 8 188 [+]
BNPPL 147,2000 17:00 33.344 148.00 0.14 % 100 146.8000 148.0000 100 33 4 912 [+]
BOGDANKA 20,3000 17:00 39.296 20.80 -2.40 % 2487 20.3000 20.4000 100 39 805 [+]
BOOMBIT 5,7800 13:51 2.1 5.54 2.85 % 378 5.6800 5.7600 470 2 12 [+]
BORYSZEW 5,2000 17:02 679.887 5.50 -0.57 % 19 5.1900 5.2000 1168 680 3 609 [+]
BOS 9,9200 17:00 6.288 9.73 2.27 % 145 9.9100 9.9200 1 6 62 [+]
BOWIM 8,0400 17:00 2.357 8.10 -1.71 % 176 8.0400 8.0200 59 2 19 [+]
BUDIMEX 710,4000 17:01 47.906 709.20 1.20 % 4 710.2000 710.4000 10 48 34 517 [+]
BUMECH 15,5200 17:01 46.126 15.79 -1.15 % 39 15.4900 15.6000 2292 46 716 [+]
CAPITAL 2,4000 16:49 23.022 2.44 -2.44 % 341 2.4000 2.4400 1555 23 56 [+]
CAPITEA 0,4250 16:13 26.906 0.42 -0.93 % 9618 0.4200 0.4250 2211 27 11 [+]
CAPTORTX 75,5000 17:00 1.649 75.00 2.03 % 344 76.0000 75.0000 156 2 124 [+]
CASPAR 6,2000 17:00 0.319 6.25 -0.80 % 42 5.7000 6.2000 888 0 2 [+]
CAVATINA 12,7500 16:25 0.2 12.75 0.39 % 50 12.3500 12.8000 80 0 3 [+]
CDPROJEKT 231,5000 17:03 201.453 236.00 -1.28 % 238 231.4000 231.5000 6438 201 46 910 [+]
CDRL 10,2000 16:11 4.065 10.40 -0.97 % 82 10.2000 10.4000 67 4 41 [+]
CELTIC 1,2950 17:00 7.239 1.31 -4.07 % 670 1.2500 1.2950 100 7 9 [+]
CEZ 222,0000 11:33 0.104 222.20 0.27 % 2 220.0000 223.0000 20 0 23 [+]
CIGAMES 2,4200 17:02 106.325 2.40 0.83 % 1810 2.4000 2.4200 13659 106 255 [+]
CLNPHARMA 19,6400 16:25 4.574 19.56 -0.30 % 4 19.4800 19.6000 398 5 89 [+]
CLOUD 104,5000 17:01 6.146 94.60 11.17 % 25 104.5000 105.0000 113 6 608 [+]
COALENERG 2,0480 17:00 30.678 2.10 0.39 % 4662 2.0040 2.0480 9549 31 62 [+]
COGNOR 5,9000 17:00 160.827 5.80 2.16 % 1252 5.9000 5.9400 1279 161 945 [+]
COLUMBUS 2,5900 17:00 19.847 2.60 0.00 % 7 2.5500 2.5900 840 20 51 [+]
COMP 85,1000 17:00 4.651 86.00 -1.05 % 17 85.1000 85.3000 16 5 401 [+]
COMPERIA 6,0000 16:19 3.55 5.85 3.45 % 57 5.8500 6.0000 1300 4 21 [+]
COMPREMUM 1,1950 16:30 8.587 1.17 2.14 % 4000 1.1750 1.1950 1452 9 10 [+]
CORMAY 0,4900 17:00 78.221 0.50 -2.00 % 181 0.5000 0.4860 50 78 37 [+]
CREEPYJAR 468,0000 17:00 1.301 469.00 0.21 % 22 468.0000 474.0000 3 1 611 [+]
CREOTECH 841,0000 17:01 15.382 857.00 -0.94 % 160 841.0000 842.0000 38 15 13 321 [+]
CYBERFLKS 188,7000 17:01 13.921 188.50 -0.05 % 9 188.2000 188.7000 18 14 2 631 [+]
CYFRPLSAT 15,4000 17:00 444.936 15.57 -0.29 % 13461 15.4000 15.4050 866 445 6 858 [+]
DADELO 74,0000 17:00 2.775 75.20 -1.73 % 212 74.0000 74.5000 202 3 206 [+]
DATAWALK 112,2000 17:00 5.364 112.80 -0.71 % 18 112.2000 113.0000 210 5 608 [+]
DBENERGY 8,9400 15:53 0.224 8.50 5.18 % 3 8.7200 8.9400 63 0 2 [+]
DEBICA 98,0000 17:01 0.767 98.30 -0.31 % 75 97.9000 98.0000 18 1 75 [+]
DECORA 73,0000 16:35 2.68 71.30 1.39 % 36 72.1000 73.0000 1544 3 196 [+]
DEKPOL 71,4000 16:37 0.72 70.00 2.00 % 42 71.4000 71.6000 12 1 51 [+]
DELKO 5,9700 16:38 2.945 6.00 -0.50 % 724 5.9100 5.9700 256 3 18 [+]
DEVELIA 10,8400 17:00 132.667 10.84 0.18 % 2000 10.8200 10.8400 2501 133 1 439 [+]
DGA 24,8000 16:14 0.105 24.80 -0.40 % 18 24.5000 24.8000 181 0 3 [+]
DIAG 180,9000 17:00 29.608 179.90 1.74 % 681 180.8000 180.9000 55 30 5 334 [+]
DIGITANET 299,8000 17:00 9.898 307.00 -2.35 % 25 298.8000 301.2000 41 10 2 987 [+]
DINOPL 27,7500 17:02 2131.696 27.94 -0.18 % 3569 27.7500 27.8900 4628 2 132 59 604 [+]
DMGROUP 2,4000 09:15 0.092 2.40 0.00 % 372 2.3700 2.4000 7628 0 0 [+]
DOMDEV 250,5000 17:01 4.712 256.00 -1.76 % 18 250.5000 252.0000 1 5 1 189 [+]
DRAGOENT 21,2000 13:54 0.2 20.50 0.95 % 2 20.4000 21.2000 5 0 4 [+]
ECHO 5,0000 17:00 6.661 5.04 -0.40 % 946 5.0000 5.0200 225 7 33 [+]
EDINVEST 8,1600 15:58 1.71 8.28 -1.45 % 228 8.1800 8.2600 20 2 14 [+]
ELEKTROTI 58,2500 17:00 13.719 57.55 1.57 % 51 57.8000 58.2500 32 14 799 [+]
ELKOP 1,9750 16:49 7.76 1.87 5.90 % 1000 1.9100 1.9750 951 8 15 [+]
ENEA 19,8400 17:01 374.338 19.82 0.20 % 10702 19.8400 19.8900 46 374 7 433 [+]
ENELMED 19,0000 17:00 0.89 18.90 0.00 % 500 18.7000 19.0000 53 1 17 [+]
ENERGA 18,9200 17:00 5.509 18.92 0.00 % 2966 18.9200 18.9400 500 6 104 [+]
ENERGOINS 1,9000 16:11 2.145 1.91 -0.26 % 2942 1.8650 1.8950 399 2 4 [+]
ENTER 49,5000 17:00 16.045 49.50 0.00 % 353 49.4500 49.9500 11 16 798 [+]
EQUNICO 1,2500 16:38 19.051 1.21 4.17 % 3000 1.2100 1.2500 6936 19 23 [+]
ERBUD 24,8500 16:10 0.666 24.85 1.43 % 10 24.6500 24.8500 125 1 16 [+]
ERG 40,0000 16:47 0.904 42.00 0.00 % 2 42.0000 42.0000 457 1 35 [+]
ESOTIQ 33,3000 16:34 3.295 33.20 0.30 % 17 33.2000 33.3000 964 3 110 [+]
EUROCASH 4,9920 17:00 115.433 4.98 0.24 % 305 4.9940 5.0000 1154 115 579 [+]
EUROHOLD 4,2800 14:18 1.974 4.24 1.42 % 654 4.2800 4.5400 118 2 8 [+]
EUROTEL 30,8000 17:00 14.785 30.70 0.98 % 99 30.8000 31.0000 357 15 456 [+]
FABRITY 26,3000 16:47 0.53 26.20 -2.23 % 30 26.2000 26.3000 326 1 14 [+]
FASING 13,9000 12:30 0.017 13.90 -2.11 % 141 13.9000 14.3000 33 0 0 [+]
FEERUM 17,4500 17:00 1.016 17.00 2.65 % 1 17.4500 17.4500 67 1 17 [+]
FERRO 32,7000 17:02 4.703 32.80 1.24 % 1009 32.7000 33.0000 2103 5 154 [+]
FON 1,8050 14:16 2.096 1.80 0.28 % 1127 1.8050 1.8400 340 2 4 [+]
FORTE 17,8500 15:25 2.071 17.85 -0.56 % 76 17.7500 17.8000 40 2 37 [+]
GAMEOPS 12,8500 16:44 2.227 13.00 -3.02 % 250 12.8000 12.8500 575 2 28 [+]
GAMFACTOR 4,7600 16:49 13.068 4.81 -3.84 % 44 4.7400 4.7500 147 13 63 [+]
GENOMTEC 4,7100 17:00 36.963 4.80 -1.77 % 2681 4.6300 4.7100 1634 37 173 [+]
GETIN 0,4080 17:00 334.96 0.43 -3.77 % 400 0.4100 0.4000 1791 335 141 [+]
GPW 99,2500 17:00 168.388 98.75 0.71 % 32 99.2500 99.3000 2 168 16 677 [+]
GREENX 2,3600 17:00 133.066 2.35 0.34 % 1249 2.3600 2.3700 1049 133 315 [+]
GRODNO 16,3000 17:00 27.65 16.80 3.16 % 393 16.3000 16.6500 4 28 457 [+]
GRUPAAZOTY 18,7600 17:01 353.14 19.33 -2.90 % 837 18.7600 18.8000 200 353 6 625 [+]
GRUPRACUJ 43,7500 17:00 26.92 44.90 -0.57 % 702 43.7500 44.2000 432 27 1 180 [+]
GTC 2,3000 10:02 1.15 2.21 4.55 % 5 2.2200 2.2600 5 1 3 [+]
HANDLOWY 122,0000 17:00 32.501 122.20 -0.16 % 394 122.0000 122.2000 211 33 3 965 [+]
HARPER 4,9100 12:04 1.507 4.94 -0.61 % 18 4.9200 4.9700 8 2 7 [+]
HELIO 57,0000 16:43 0.591 58.00 -1.72 % 38 57.0000 58.0000 211 1 34 [+]
HERCULES 1,3700 13:32 2.313 1.37 0.00 % 1502 1.3350 1.3700 3218 2 3 [+]
HUUUGE 21,3000 16:46 7.504 21.00 0.47 % 82 21.1500 21.4500 50 8 161 [+]
HYDROTOR 11,1000 14:32 4.163 11.70 -5.13 % 96 11.1500 11.3500 661 4 47 [+]
IBSM 55,8000 17:00 0.273 59.40 -5.74 % 25 55.6000 56.2000 135 0 15 [+]
IDMSAPL 0,4720 16:19 0.853 0.47 0.00 % 2471 0.4600 0.4720 453 1 0 [+]
IFIRMA 23,9000 16:49 8.707 22.85 7.17 % 3 23.2000 23.8500 84 9 204 [+]
IFSA 0,1210 16:42 116.455 0.12 -1.63 % 70000 0.1140 0.1210 43000 116 13 [+]
IMCOMPANY 34,7000 17:00 0.334 35.60 0.43 % 30 34.5000 35.4000 500 0 12 [+]
IMMOBILE 4,9200 17:00 1.403 5.00 -0.61 % 1071 4.9200 4.9000 1 1 7 [+]
IMPERA 1,5000 10:37 0.002 1.50 0.00 % 8204 1.5000 1.5800 2290 0 0 [+]
IMS 2,3800 17:00 9.584 2.37 0.42 % 5 2.3750 2.3800 116 10 23 [+]
INC SA 1,4350 16:25 25.625 1.49 -3.69 % 1315 1.4450 1.4800 1386 26 37 [+]
INGBSK 458,2000 17:01 23.37 465.00 -1.21 % 53 458.2000 462.6000 12 23 10 869 [+]
INPRO 7,7000 16:23 0.409 7.70 0.00 % 205 7.5000 7.7000 2451 0 3 [+]
INSTALKRK 39,6000 16:00 0.159 40.40 -0.50 % 48 39.6000 40.0000 663 0 6 [+]
INTERBUD 1,5300 17:00 0.77 - 0 % 10 1.4000 1.5300 1273 - 0 [+]
INTERCARS 840,0000 17:04 3.136 850.00 -2.55 % 5 834.0000 840.0000 156 3 2 639 [+]
INTERSPPL 0,3640 13:50 11.021 0.38 -1.75 % 3500 0.3685 0.3750 2200 11 4 [+]
INTROL 7,8000 16:47 0.297 7.80 0.00 % 76 7.7600 7.8000 33 0 2 [+]
IPOPEMA 7,4800 16:28 7.325 7.48 0.00 % 476 7.4000 7.4800 175 7 54 [+]
IZOLACJA 3,7600 17:00 0.035 3.76 0.00 % 967 3.5400 3.7600 27 0 0 [+]
IZOSTAL 3,0300 17:00 62.697 3.00 2.36 % 390 2.9900 3.0300 719 63 188 [+]
JRHOLDING 4,4500 17:00 4.618 4.40 1.14 % 500 4.4900 4.4500 699 5 20 [+]
JSW 25,0100 17:01 151.606 25.25 -0.48 % 201 25.0100 25.1500 205 152 3 825 [+]
JWWINVEST 3,0200 13:00 3.501 - 0 % 10 2.9700 3.0200 10 - 0 [+]
KCI 0,9020 16:36 24.271 0.90 1.81 % 3998 0.9020 0.9180 5000 24 22 [+]
KERNEL 19,3000 16:29 3.492 19.16 0.10 % 550 19.9400 19.2800 250 3 67 [+]
KETY 1 208,0000 17:00 17.718 1,199.00 1.60 % 83 1208.0000 1209.0000 11 18 21 430 [+]
KGHM 304,6000 17:02 741.094 304.95 2.32 % 1418 304.6000 305.5000 7 741 225 488 [+]
KGL 10,4000 09:00 0.003 10.40 4.00 % 844 9.5500 10.0000 800 0 0 [+]
KINOPOL 17,6500 17:00 28.135 17.75 -0.28 % 2442 17.6000 17.6500 248 28 498 [+]
KOGENERA 72,9000 16:48 2.624 70.70 3.40 % 10 72.5000 72.8000 40 3 187 [+]
KOMPAP 22,0000 11:06 0.253 22.00 -2.65 % 360 22.0000 23.0000 503 0 6 [+]
KOMPUTRON 5,8800 16:17 1.373 5.88 -0.17 % 2 5.7400 5.7800 2 1 8 [+]
KPPD 19,6000 10:09 0.208 19.50 -2.00 % 388 19.5000 19.6000 5 0 4 [+]
KRAKCHEM 0,3750 17:03 980.738 0.29 29.31 % 56688 0.3750 0.3770 10000 981 337 [+]
KRKA 1 146,0000 16:40 0.052 1,130.00 0.88 % 2 1132.0000 1146.0000 86 0 59 [+]
KRUK 409,1000 17:00 42.321 418.30 -2.04 % 203 409.1000 409.4000 500 42 17 479 [+]
KRVITAMIN 13,1500 11:32 0.001 13.15 0.00 % 6 12.9000 13.1500 293 0 0 [+]
KSGAGRO 3,4900 11:56 6.479 3.50 2.05 % 290 3.4450 3.4850 559 6 23 [+]
LARQ 2,6600 16:19 5.889 2.76 -2.56 % 2 2.6600 2.7400 500 6 16 [+]
LENA 2,1700 16:05 2.146 2.18 0.00 % 917 2.1700 2.1800 44 2 5 [+]
LENTEX 6,9800 15:53 4.438 7.00 -0.29 % 129 6.9800 7.0400 2 4 31 [+]
LESS 0,2300 17:00 8.129 0.23 0.00 % 9300 0.2290 0.2300 2743 8 2 [+]
LIBET 1,4300 16:49 16.17 1.49 0.00 % 792 1.4300 1.4550 261 16 23 [+]
LOKUM 23,8000 16:00 0.019 23.80 3.03 % 8 23.0000 23.8000 1097 0 0 [+]
LPP 18 800,0000 17:01 2.529 18,680.00 0.70 % 1 18800.0000 18810.0000 4 3 47 551 [+]
LSISOFT 59,6000 17:00 3.496 57.40 4.56 % 35 59.6000 60.0000 218 3 207 [+]
LUBAWA 12,3000 17:00 736.873 11.96 2.84 % 54 12.2700 12.3000 710 737 8 763 [+]
MABION 7,2200 17:00 8.866 7.19 0.42 % 143 7.2200 7.3000 800 9 64 [+]
MAKARONPL 26,7000 17:03 7.133 27.50 -1.48 % 106 26.6500 26.7000 262 7 191 [+]
MANGATA 65,0000 16:47 0.45 64.00 2.20 % 65 63.8000 65.0000 64 0 29 [+]
MARVIPOL 8,4800 16:47 2.255 8.50 -1.17 % 1984 8.3600 8.4800 1188 2 19 [+]
MAXCOM 5,9400 09:29 0.004 5.94 0.34 % 2 5.9400 6.0000 1083 0 0 [+]
MBANK 1 395,0000 17:01 19.23 1,406.00 -0.64 % 534 1395.0000 1410.0000 19 19 26 995 [+]
MCI 27,9000 16:47 2.885 27.80 0.72 % 463 27.9000 28.0000 500 3 81 [+]
MDIENERGIA 1,4400 17:00 124.681 1.52 -5.26 % 360 1.4050 1.4500 3737 125 180 [+]
MEDICALG 27,0000 17:04 80.049 27.15 -0.37 % 84 27.0000 27.3000 319 80 2 167 [+]
MEDINICE 79,4000 17:03 21.993 79.90 -0.63 % 19 78.7000 79.4000 98 22 1 745 [+]
MENNICA 37,5000 17:00 7.508 38.80 -1.83 % 1 38.1000 38.6000 83 8 285 [+]
MERCATOR 53,5000 17:01 9.989 51.30 3.48 % 100 52.4000 53.5000 102 10 527 [+]
MERCOR 14,5000 16:41 1.468 14.25 1.75 % 1 14.2500 14.5000 146 1 21 [+]
MEXPOLSKA 3,6800 13:18 2.6 3.30 1.38 % 3 3.6500 3.6700 10 3 9 [+]
MFO 29,0000 15:58 1.402 29.50 -1.36 % 789 29.0000 29.5000 409 1 40 [+]
MILKILAND 1,6200 17:00 9.126 1.65 -0.49 % 830 1.6200 1.6200 1000 9 15 [+]
MILLENNIUM 20,1600 17:01 708.392 20.00 0.70 % 721 20.1600 20.1800 152 708 14 377 [+]
MIRACULUM 0,5880 17:00 11.1 0.58 0.00 % 9000 0.5800 0.5880 300 11 6 [+]
MIRBUD 11,0400 17:00 192.539 11.45 -3.75 % 4138 11.0400 11.0500 200 193 2 152 [+]
MLPGROUP 106,0000 17:00 0.617 106.00 0.95 % 7 104.5000 107.5000 26 1 65 [+]
MLSYSTEM 14,8600 16:42 5.86 15.00 -0.93 % 149 14.8600 14.9400 241 6 87 [+]
MOBRUK 377,0000 17:00 2.484 378.50 0.53 % 10 375.5000 377.0000 49 2 937 [+]
MODIVO 99,0000 17:02 260.899 99.96 0.00 % 904 99.0000 99.0400 5 261 25 826 [+]
MOJ 1,5200 09:34 5.552 - 0 % 448 1.5200 1.5800 1000 - 0 [+]
MOL 48,3000 17:00 106.162 47.68 2.29 % 6 48.3000 48.6600 34 106 5 077 [+]
MOLECURE 5,6700 17:00 22.898 5.60 -0.53 % 112 5.6000 5.6700 486 23 129 [+]
MONNARI 5,7200 17:00 6.628 5.70 -1.38 % 1255 5.6400 5.7200 2352 7 38 [+]
MOSTALPLC 12,9500 17:00 2.614 12.35 6.58 % 1000 12.8500 12.9500 21 3 33 [+]
MOSTALWAR 3,7000 15:03 3.775 3.74 0.54 % 745 3.7000 3.7400 500 4 14 [+]
MOSTALZAB 6,4100 17:00 9.659 6.45 -0.62 % 1719 6.3600 6.4100 679 10 62 [+]
MOVIEGAMES 7,1900 16:28 4.213 7.24 0.56 % 9 7.1500 7.1900 16 4 30 [+]
MURAPOL 37,0000 17:01 22.563 37.15 -0.54 % 224 36.9500 37.0000 329 23 835 [+]
MUZA 9,1000 09:00 0.002 9.10 -0.55 % 40 8.9000 9.0000 155 0 0 [+]
MWTRADE 3,0000 09:53 4.624 2.70 0.00 % 502 2.7400 2.9600 1000 5 13 [+]
NANOGROUP 2,4400 17:00 42.19 2.50 -4.31 % 773 2.4400 2.5350 4 42 105 [+]
NEPTIS 15,2000 15:54 0.792 15.20 0.00 % 8 15.2000 15.3000 849 1 12 [+]
NEUCA 700,0000 17:00 6.033 699.00 0.14 % 1 699.0000 700.0000 48 6 4 221 [+]
NEWAG 93,1000 17:00 8.797 95.30 -1.06 % 101 93.1000 93.4000 264 9 826 [+]
NEXITY 0,8500 13:40 1.193 0.83 2.41 % 2025 0.8200 0.8600 50 1 1 [+]
NOCTILUCA 100,4000 17:00 0.847 100.00 0.40 % 103 100.0000 100.4000 275 1 85 [+]
NOVAVISGR 0,6750 16:40 50.057 0.66 -0.59 % 3712 0.6500 0.6730 37 50 33 [+]
NOVITA 103,5000 15:34 0.014 103.50 -1.90 % 20 103.0000 105.0000 13 0 1 [+]
NTCAPITAL 0,6000 15:33 5.589 0.60 0.00 % 6 0.5800 0.6000 6044 6 3 [+]
NTTSYSTEM 15,9000 17:04 8.219 15.40 2.58 % 124 15.8000 15.9000 500 8 130 [+]
ODLEWNIE 20,5000 17:00 4.833 20.90 0.99 % 334 20.5000 20.8000 120 5 100 [+]
ONDE 7,9400 17:00 7.991 7.90 0.51 % 109 7.9400 7.9600 75 8 64 [+]
ONEMORE 2,1400 17:00 40.092 2.20 -3.17 % 5217 2.1500 2.1800 1266 40 87 [+]
ONESANO 0,6020 17:00 4.229 0.60 0.00 % 490 0.5880 0.6020 373 4 3 [+]
OPONEOPL 99,2000 17:00 12.322 98.20 1.54 % 56 98.7000 99.2000 139 12 1 224 [+]
OPTEAM 7,0000 13:27 3.146 6.85 1.45 % 277 6.8500 7.0000 1219 3 22 [+]
ORANGEPL 13,7800 17:00 1111.952 13.94 -1.18 % 17722 13.7750 13.7800 1798 1 112 15 384 [+]
ORCOGROUP 3,6000 09:00 0.004 3.60 0.00 % 2041 3.6000 3.9400 139 0 0 [+]
OTLOG 17,9000 16:10 3.702 17.48 -0.44 % 47 17.4600 17.9000 293 4 66 [+]
OTMUCHOW 4,7300 17:00 5.867 4.61 -0.42 % 500 4.5500 4.7300 1679 6 27 [+]
PANOVA 17,1500 17:00 2.711 16.95 3.94 % 1055 16.9000 17.1500 86 3 46 [+]
PASSUS 117,2000 16:49 4.51 120.00 -2.01 % 1 117.2000 118.0000 14 5 531 [+]
PATENTUS 2,6700 17:02 1.382 2.67 1.52 % 400 2.6400 2.6700 299 1 4 [+]
PCCEXOL 1,9050 16:49 20.986 1.89 0.79 % 1442 1.8900 1.9050 3829 21 40 [+]
PCCROKITA 63,0000 17:01 21.996 62.20 3.28 % 12 63.0000 63.7000 299 22 1 392 [+]
PCFGROUP 3,1900 16:49 2.816 3.25 -0.31 % 371 3.1750 3.1900 176 3 9 [+]
PEKABEX 9,9700 16:34 15.017 9.96 0.61 % 275 9.9700 10.0000 660 15 150 [+]
PEKAO 235,4000 17:02 881.853 235.00 0.17 % 25000 235.4000 236.6000 260 882 209 160 [+]
PEPCO 38,2000 17:04 2356.093 37.50 4.66 % 370 38.1900 38.2000 5146 2 356 89 965 [+]
PEPEES 0,7700 10:25 6.598 0.77 -1.03 % 77 0.7720 0.7760 2095 7 5 [+]
PGE 9,3100 17:04 2287.537 9.39 -0.58 % 1 9.3080 9.3100 1470 2 288 21 460 [+]
PGFGROUP 0,4970 17:00 57.83 0.49 -3.12 % 11588 0.4790 0.4970 1800 58 28 [+]
PHARMENA 3,1300 09:15 0.012 3.12 0.00 % 91 3.0800 3.1100 26 0 0 [+]
PHN 9,2400 13:50 0.036 9.28 -0.43 % 189 9.2400 9.2800 136 0 0 [+]
PHOTON 1,2000 15:17 4.955 1.22 -2.04 % 175 1.1900 1.2100 12 5 6 [+]
PKNORLEN 139,4400 17:04 1465.419 139.00 -0.37 % 762 139.4200 139.4400 4724 1 465 204 021 [+]
PKOBP 107,6800 17:04 2774.827 106.42 1.58 % 1938 107.6600 107.7000 642 2 775 298 788 [+]
PKPCARGO 10,9000 17:03 178.022 11.00 -0.27 % 812 10.8900 10.9000 1250 178 1 945 [+]
PLAYWAY 237,0000 17:00 2.584 235.50 0.85 % 10 237.5000 229.0000 1 3 607 [+]
PLAZACNTR 1,2660 17:00 1.199 1.26 1.28 % 3000 1.2560 1.2660 2981 1 2 [+]
POINTGROUP 2,0400 09:01 0.005 2.04 4.35 % 4084 1.9550 2.0300 3776 0 0 [+]
POLENERGIA 59,9000 17:00 13.775 60.40 -0.66 % 1 61.0000 59.9000 100 14 825 [+]
POLICE 7,3400 16:00 2.756 7.36 0.27 % 10 7.2400 7.3400 922 3 20 [+]
POLIMEXMS 6,7500 17:03 863.439 6.78 0.75 % 350 6.7500 6.7550 363 863 5 856 [+]
POLTREG 18,8000 17:00 4.727 17.70 4.44 % 156 18.8000 18.8000 3660 5 87 [+]
POLWAX 1,0650 14:34 6.011 1.07 0.47 % 1000 1.0550 1.0650 2330 6 6 [+]
PRAGMAINK 3,3000 16:49 0.635 - 0 % 770 3.2200 3.3800 15 - 0 [+]
PROCHEM 23,1000 09:00 0.001 23.10 0.00 % 26 22.4000 23.1000 93 0 0 [+]
PROJPRZEM 19,7000 17:00 0.745 19.35 2.07 % 15 19.1500 19.7000 605 1 15 [+]
PROTEKTOR 1,2000 16:47 31.375 1.21 -1.48 % 10 1.1880 1.1980 215 31 38 [+]
PTWP 133,0000 14:53 0.029 134.00 -0.75 % 1 130.5000 133.0000 25 0 4 [+]
PULAWY 48,6000 17:00 1.32 48.60 0.41 % 10 48.0000 48.6000 119 1 64 [+]
PURE 2,1700 17:00 45.332 2.08 3.33 % 2379 2.1300 2.1700 7424 45 98 [+]
PZU 67,5600 17:00 1538.941 68.00 -0.21 % 20241 67.5600 68.0000 603 1 539 104 329 [+]
QNATECHNO 40,6000 15:48 0.844 41.20 -1.46 % 150 40.8000 41.3000 85 1 34 [+]
QUERCUS 12,3600 17:00 25.218 12.38 0.32 % 280 12.3400 12.4200 610 25 312 [+]
RAFAMET 51,4000 13:13 0.412 50.00 -1.91 % 18 51.0000 51.9000 30 0 21 [+]
RAINBOW 137,2000 17:00 44.398 138.40 0.15 % 16 137.1000 137.3000 8 44 6 081 [+]
RANKPROGR 4,8450 17:02 6.175 4.65 2.00 % 335 4.7500 4.8450 1571 6 29 [+]
RAWLPLUG 13,6000 17:00 2.173 13.65 2.64 % 328 13.8000 13.6000 374 2 29 [+]
RELPOL 5,6000 17:03 9.088 5.46 3.32 % 10 5.5000 5.6000 258 9 50 [+]
REMAK 10,7500 17:00 2.178 11.00 0.47 % 10 10.4500 10.7500 48 2 23 [+]
RENDER 73,8000 17:00 0.608 74.80 -1.07 % 1 73.8000 73.8000 1 1 45 [+]
ROPCZYCE 24,2000 16:15 1.224 24.30 -0.41 % 159 24.2000 24.5000 20 1 30 [+]
RYVU 14,8400 17:00 19.46 14.96 0.27 % 659 14.8400 14.8000 132 19 288 [+]
SANOK 21,7000 16:35 1.788 21.50 0.93 % 3 21.7000 21.9000 1559 2 39 [+]
SANTANDER 51,8200 17:00 0.436 51.55 0.62 % 6 51.8000 55.0000 3111 0 23 [+]
SANWIL 1,5600 14:34 2.972 1.55 0.00 % 15442 1.5450 1.5600 289 3 5 [+]
SCANWAY 320,0000 17:00 8.023 319.00 0.63 % 161 320.0000 323.0000 21 8 2 592 [+]
SCPFL 122,6000 16:49 1.133 122.00 0.49 % 9 120.8000 122.6000 8 1 138 [+]
SECOGROUP 34,8000 16:45 0.171 35.00 -1.14 % 100 34.2000 34.8000 33 0 6 [+]
SEKO 11,8500 16:26 0.547 11.90 -0.42 % 1663 11.7000 11.8500 253 1 6 [+]
SELENAFM 49,0000 16:41 8.427 49.00 0.62 % 54 49.1000 49.4000 50 8 416 [+]
SELVITA 30,4500 17:03 4.642 30.10 1.00 % 2 30.1000 30.5000 50 5 140 [+]
SFINKS 0,4510 15:22 6.048 0.46 -1.96 % 897 0.4510 0.4590 200 6 3 [+]
SHOPER 41,8500 17:00 13.549 41.00 1.33 % 286 40.7500 41.8500 596 14 556 [+]
SILVANO 4,4900 13:27 0.002 4.49 0.00 % 283 4.3000 4.4900 324 0 0 [+]
SIMFABRIC 1,4900 16:46 37.817 1.48 -0.67 % 1580 1.4600 1.4900 76 38 55 [+]
SKARBIEC 34,3000 17:01 0.928 34.60 -0.87 % 67 34.2000 34.3000 512 1 32 [+]
SNIEZKA 84,0000 16:38 0.189 83.80 0.48 % 30 82.4000 84.0000 9 0 16 [+]
SONEL 13,7000 16:06 0.459 13.80 -0.72 % 299 13.7000 13.9500 2 0 6 [+]
SOPHARMA 7,7800 14:59 0.127 7.78 0.00 % 200 7.4000 7.7800 473 0 1 [+]
SPYROSOFT 400,0000 16:47 0.161 395.00 0.00 % 60 397.0000 400.0000 84 0 64 [+]
STALEXP 2,1300 17:00 1428.647 1.88 14.64 % 710 2.1100 2.1300 2116 1 429 2 867 [+]
STALPROD 202,0000 16:26 0.574 204.00 -0.98 % 157 201.0000 202.0000 39 1 117 [+]
STALPROFI 9,2200 17:00 3.688 9.12 0.66 % 299 9.2600 9.2000 265 4 34 [+]
STAPORKOW 4,5600 13:51 0.094 4.48 0.00 % 677 4.4800 4.5400 300 0 0 [+]
SUNEX 2,8150 16:40 9.327 2.74 0.00 % 1 2.8100 2.8150 923 9 26 [+]
SYGNITY 78,0000 17:00 1.83 78.00 0.13 % 9261 77.9000 78.0000 297 2 143 [+]
SYNEKTIK 374,2000 17:00 91.689 382.00 -1.99 % 91 374.2000 374.6000 7 92 34 245 [+]
SYNTHAVERSE 2,8100 17:04 6.886 2.81 0.00 % 928 2.8100 2.8400 9539 7 19 [+]
TALEX 17,6000 16:07 0.011 17.90 -1.68 % 301 17.6000 17.9000 788 0 0 [+]
TARCZYNSKI 122,0000 13:28 0.03 120.00 1.67 % 1 121.0000 122.0000 189 0 4 [+]
TATRY MOUNTAIN 75,0000 14:46 0.02 75.00 0.00 % 6 70.0000 75.0000 39 0 2 [+]
TAURONPE 9,2160 17:04 3424.221 9.20 0.79 % 2008 9.2140 9.2160 7156 3 424 31 527 [+]
TENDERHUT 5,5800 15:07 0.146 5.46 2.20 % 20 5.4200 5.5800 20 0 1 [+]
TERMOREX 0,6200 16:07 0.011 0.64 -1.59 % 483 0.6200 0.6300 226743 0 0 [+]
TESGAS 1,7950 14:59 4.703 1.76 -1.10 % 1155 1.7550 1.7950 1878 5 8 [+]
TEXT 50,0000 17:01 156.844 49.74 1.01 % 7 49.9800 50.0000 3999 157 7 845 [+]
TORPOL 70,5000 17:00 35.025 72.40 -2.35 % 57 70.5000 71.5000 50 35 2 531 [+]
TOYA 9,6500 17:00 62.877 9.77 -1.13 % 1502 9.6500 9.7000 2200 63 612 [+]
TRAKCJA 3,5050 17:00 64.744 3.52 1.01 % 11 3.5250 3.3950 27 65 227 [+]
TRANSPOL 13,0000 17:00 8.04 13.15 -1.89 % 195 12.7000 13.0000 578 8 104 [+]
TSGAMES 89,4000 17:04 63.352 92.00 -1.76 % 1 89.2500 90.3000 40 63 5 677 [+]
ULMA 54,5000 14:33 0.054 55.00 -0.91 % 61 51.5000 55.0000 376 0 3 [+]
ULTGAMES 14,4500 17:00 2.371 14.40 0.35 % 539 14.4000 14.4500 491 2 34 [+]
UNIBEP 13,2200 16:49 6.666 13.14 1.85 % 43 13.2200 13.3200 14 7 88 [+]
UNICREDIT 352,7500 13:29 0.017 349.80 1.60 % 60 26.0000 353.5000 200 0 6 [+]
UNIMOT 172,6000 17:00 3.014 173.20 0.35 % 4 178.0000 167.4000 4 3 520 [+]
URTESTE 48,0000 13:05 0.403 48.30 3.00 % 10 47.0000 48.0000 10 0 19 [+]
VERCOM 126,0000 17:04 13.044 124.20 1.45 % 15 125.8000 126.0000 225 13 1 636 [+]
VIGOSYS 552,0000 17:00 0.505 550.00 0.36 % 12 552.0000 552.0000 37 1 281 [+]
VINDEXUS 14,4500 13:16 1.127 14.40 0.35 % 319 14.3000 14.4500 118 1 16 [+]
VIVID 0,5400 17:00 67.295 0.59 -7.85 % 4914 0.5400 0.5440 10 67 37 [+]
VOTUM 44,5500 17:00 7.115 44.50 0.11 % 409 44.5500 44.7500 70 7 316 [+]
VOXEL 111,0000 17:00 9.003 110.80 0.18 % 115 110.8000 111.0000 77 9 1 001 [+]
VRGSA 5,2200 17:01 11.403 5.32 -1.88 % 12072 5.2200 5.2800 2171 11 60 [+]
WARIMPEX 2,2200 17:00 14.956 2.22 -0.45 % 357 2.2200 2.2700 150 15 33 [+]
WASKO 6,2000 16:49 15.924 6.32 -0.32 % 1828 6.1000 6.1800 313 16 98 [+]
WAWEL 710,0000 17:00 0.024 708.00 0.00 % 5 708.0000 710.0000 14 0 17 [+]
WIELTON 5,3300 17:00 40.823 5.38 -0.19 % 10 5.3300 5.3600 7941 41 218 [+]
WIKANA 9,0000 14:32 0.006 8.75 0.00 % 278 8.7500 9.0000 3364 0 0 [+]
WIRTUALNA 58,2000 17:00 12.394 57.90 0.00 % 916 58.2000 58.4000 30 12 718 [+]
WITTCHEN 13,2000 17:00 5.903 12.95 1.85 % 377 13.2000 12.7800 6 6 77 [+]
WOODPCKR 3,0300 16:30 3.57 3.06 -0.98 % 1359 3.0300 3.1000 5 4 11 [+]
XPLUS 3,1300 17:00 5.41 3.11 0.64 % 27 3.1100 3.1300 1 5 17 [+]
XTB 127,9000 17:04 671.041 123.94 3.15 % 89 127.8000 127.9600 9 671 85 309 [+]
XTPL 68,6000 17:00 2.908 68.60 0.88 % 244 69.5000 68.5000 82 3 199 [+]
YARRL 6,6800 11:47 0.019 6.52 0.00 % 195 6.5400 6.6600 500 0 0 [+]
ZABKA 27,2500 17:04 3679.35 27.88 -2.26 % 1104204 27.2500 27.2600 21611 3 679 100 638 [+]
ZAMET 0,5760 16:34 1009.677 0.58 -0.35 % 198 0.5740 0.5760 17911 1 010 583 [+]
ZEPAK 16,5800 17:00 6.52 16.90 -1.78 % 202 16.5600 16.5800 1679 7 109 [+]
ZREMB 9,3400 17:00 46.241 9.00 4.01 % 950 9.2600 9.3400 368 46 427 [+]
ZUE 11,5500 17:00 33.691 12.10 -4.55 % 2686 11.5500 11.7500 100 34 395 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG139441.7+0.28%17:09
WIG203686.0+0.37%17:09
WIG20 Fut3674.0+0.63%17:03
WIG20USD974.4+0.32%17:15
mWIG409791.0-0.00%17:09
sWIG8030864.6+0.20%17:09
 Notowania Świat
US Large Cap7538.1+0.84%21:35
Nasdaq10029698.9+1.53%21:34
Nikkei67743.9+1.38%8:45
DAX25104.1+0.83%17:31
Ropa WTI71.8-2.41%21:35
Złoto4121.1+1.07%21:35
 Notowania Waluty
EUR/PLN4.33184+0.51%21:35
CHF/PLN4.69641+0.60%21:35
USD/PLN3.79052+0.43%21:35
EUR/USD1.14281+0.09%21:35
GBP/USD1.34074+0.11%21:35
USD/JPY162.392-0.10%21:35
Forum
» Dlaczego nie ma pelnego arkusza... [6]
» 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
KRAKCHEM 0.38 29.31%
STALEXP 2.13 14.64%
CLOUD 104.50 11.17%
IFIRMA 23.90 7.17%
MOSTALPLC 12.95 6.58%
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