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 2,4900 10:47 25.995 2.45 1.63 % 265 2.4900 2.5300 398 26 65 [+]
11B 139,0000 11:03 2.621 143.90 0.07 % 91 138.9000 139.4000 41 3 370 [+]
3RGAMES 0,7520 10:37 6.04 0.75 -0.53 % 0 0.0000 0.0000 0 6 5 [+]
4MASS 4,7000 11:03 6.026 4.74 -0.63 % 0 0.0000 0.0000 0 6 28 [+]
ABPL 128,4000 11:07 6.706 130.40 -1.98 % 0 0.0000 0.0000 0 7 853 [+]
ACAUTOGAZ 20,9000 11:01 0.309 20.70 0.00 % 23 20.8000 20.9000 379 0 6 [+]
ACTION 35,7500 11:03 5.779 35.70 -2.05 % 0 0.0000 0.0000 0 6 206 [+]
ADIUVO 0,5220 10:55 22.958 0.51 3.16 % 0 0.0000 0.0000 0 23 11 [+]
AGORA 8,9400 09:47 2.123 9.00 -1.11 % 730 8.9400 9.0200 131 2 19 [+]
AGROTON 5,0800 10:35 0.025 5.07 0.20 % 1 5.0700 5.0700 234 0 0 [+]
AIGAMES 0,7400 10:18 0.438 0.75 1.37 % 0 0.0000 0.0000 0 0 0 [+]
AILLERON 16,2600 11:08 2.24 16.46 -1.33 % 0 0.0000 0.0000 0 2 37 [+]
AIRWAY 0,2540 10:44 39.636 0.27 -2.87 % 2000 0.2560 0.2625 9065 40 10 [+]
ALIOR 136,9500 11:06 114.859 139.90 -2.11 % 0 0.0000 0.0000 0 115 15 786 [+]
ALLEGRO 38,5050 11:09 4034.586 37.96 1.38 % 272 38.3300 38.3350 550 4 035 155 137 [+]
ALTA 1,5800 10:44 1.1 1.58 2.93 % 984 1.5350 1.5800 1100 1 2 [+]
ALTUSTFI 3,4000 09:03 0.068 3.33 -0.58 % 10000 3.3300 3.4000 3600 0 0 [+]
AMBRA 17,2200 10:57 5.123 17.42 -1.15 % 505 17.3200 17.4600 1 5 89 [+]
AMICA 51,7000 11:05 3.655 51.60 0.19 % 0 0.0000 0.0000 0 4 189 [+]
AMREST 11,1000 11:00 26.237 10.98 1.65 % 0 0.0000 0.0000 0 26 291 [+]
ANSWEAR 17,3400 11:00 4.563 17.38 -0.46 % 0 0.0000 0.0000 0 5 79 [+]
APATOR 25,9500 11:06 1.188 25.95 0.00 % 0 0.0000 0.0000 0 1 31 [+]
APLISENS 18,3500 09:09 0.002 18.35 0.00 % 923 18.2500 18.3500 6 0 0 [+]
APSENERGY 4,9500 11:09 85.5 5.20 -4.81 % 0 0.0000 0.0000 0 86 410 [+]
ARCHICOM 52,6000 10:55 0.116 52.60 0.00 % 19 51.8000 52.2000 42 0 6 [+]
ARCTIC 5,7500 11:06 7.735 5.88 -1.20 % 80 5.7600 5.7700 240 8 45 [+]
ARLEN 23,8500 11:08 0.918 23.90 0.21 % 10 23.7000 23.9000 114 1 22 [+]
ARTIFEX 20,4000 11:04 2.495 20.10 0.49 % 0 0.0000 0.0000 0 2 51 [+]
ASBIS 95,2500 11:09 213.673 92.00 4.38 % 0 0.0000 0.0000 0 214 20 099 [+]
ASMGROUP 0,1625 11:00 183.076 0.16 0.00 % 21051 0.1600 0.1625 900 183 29 [+]
ASSECOBS 87,6000 11:00 0.108 88.00 -0.45 % 1023 87.0000 87.8000 88 0 9 [+]
ASSECOPOL 179,7500 11:08 22.347 183.00 -1.78 % 171 178.6000 178.9000 29 22 4 034 [+]
ASSECOSEE 61,8000 10:54 0.578 62.20 -0.96 % 495 61.7000 61.9000 28 1 36 [+]
ASTARTA 47,0500 10:50 1.181 47.80 0.11 % 0 0.0000 0.0000 0 1 56 [+]
ATAL 63,5000 10:33 0.217 63.60 -0.16 % 0 0.0000 0.0000 0 0 14 [+]
ATENDE 3,6700 10:48 7.545 3.68 -1.87 % 0 0.0000 0.0000 0 8 28 [+]
ATLANTAPL 19,2000 10:11 0.178 19.15 1.05 % 0 0.0000 0.0000 0 0 3 [+]
ATMGRUPA 3,7100 10:55 24.646 3.74 -0.80 % 1314 4.0000 4.0200 1796 25 92 [+]
ATREM 56,0000 10:37 1.72 56.50 -1.06 % 201 56.0000 56.2000 68 2 97 [+]
AUTOPARTN 25,1000 10:58 10.416 25.10 -0.40 % 1075 26.1500 26.2000 16561 10 262 [+]
BBIDEVNFI 5,3800 10:48 0.498 5.38 0.00 % 26 5.3800 5.4000 1500 0 3 [+]
BENEFIT 4 738,0000 11:08 0.213 4,762.00 -0.55 % 0 0.0000 0.0000 0 0 1 012 [+]
BEST 35,5000 10:19 0.325 36.00 -1.39 % 279 35.5000 36.0000 901 0 12 [+]
BETACOM 5,5400 09:56 0.637 5.54 2.21 % 0 0.0000 0.0000 0 1 4 [+]
BIGCHEESE 4,5800 09:21 0.141 4.59 -0.11 % 180 4.5400 4.5850 500 0 1 [+]
BIOCELTIX 89,0000 10:53 1.026 88.30 0.00 % 2 88.9000 89.0000 146 1 91 [+]
BIOMAXIMA 9,6600 09:44 0.135 9.51 -0.21 % 52 9.5100 9.6600 150 0 1 [+]
BIOTON 3,9700 10:22 7.416 4.00 -0.38 % 0 0.0000 0.0000 0 7 30 [+]
BLOOBER 25,0500 10:59 7.12 25.05 0.00 % 0 0.0000 0.0000 0 7 178 [+]
BNPPL 163,8000 11:07 34.863 158.40 0.49 % 180 161.4000 163.8000 64 35 5 593 [+]
BOGDANKA 20,4000 11:08 40.491 21.25 -2.86 % 0 0.0000 0.0000 0 40 834 [+]
BOOMBIT 5,9200 11:02 0.1 5.92 0.34 % 100 6.0000 6.0600 481 0 1 [+]
BORYSZEW 4,8500 11:06 10.015 4.92 -1.02 % 2619 4.8400 4.8500 256 10 49 [+]
BOS 10,0000 11:09 2.001 10.04 -0.40 % 0 0.0000 0.0000 0 2 20 [+]
BOWIM 7,7000 10:42 3.841 7.76 -0.77 % 469 7.6400 7.7000 2 4 30 [+]
BUDIMEX 729,8000 11:07 9.083 733.20 -0.55 % 0 0.0000 0.0000 0 9 6 654 [+]
BUMECH 18,2000 11:07 4.639 18.34 1.39 % 0 0.0000 0.0000 0 5 84 [+]
CAPITAL 2,9000 10:46 15.402 2.94 -2.03 % 0 0.0000 0.0000 0 15 44 [+]
CAPITEA 0,4300 10:50 34.427 0.42 0.00 % 13610 0.4240 0.4300 549 34 15 [+]
CAPTORTX 75,4000 10:53 0.495 75.00 -0.79 % 0 0.0000 0.0000 0 0 37 [+]
CASPAR 6,0500 10:49 0.004 6.35 -5.47 % 3 6.3500 6.4000 200 0 0 [+]
CAVATINA 12,8000 10:43 1.69 13.00 -1.54 % 145 12.7500 12.9500 80 2 21 [+]
CDPROJEKT 224,0000 11:09 142.92 225.00 -0.31 % 0 0.0000 0.0000 0 143 31 873 [+]
CDRL 9,4500 09:00 0.001 9.45 0.00 % 0 0.0000 0.0000 0 0 0 [+]
CELTIC 1,3100 09:31 0.317 1.34 -1.50 % 0 0.0000 0.0000 0 0 0 [+]
CEZ 210,8000 09:55 0.035 211.00 0.00 % 2 210.6000 210.8000 77 0 7 [+]
CIGAMES 2,5300 11:06 71.939 2.55 -0.78 % 0 0.0000 0.0000 0 72 183 [+]
CLNPHARMA 20,2500 11:01 1.578 20.40 -1.22 % 0 0.0000 0.0000 0 2 32 [+]
CLOUD 82,0000 10:46 0.492 81.20 -1.20 % 13 81.8000 85.0000 169 0 41 [+]
COALENERG 2,1500 11:06 4.9 2.16 1.42 % 110 2.1200 2.1560 410 5 10 [+]
COGNOR 5,9700 11:06 135.069 6.00 -0.50 % 2087 5.9700 5.9800 460 135 808 [+]
COLUMBUS 2,7800 10:59 11.086 2.80 2.21 % 5 2.7700 2.7800 230 11 30 [+]
COMP 88,6000 11:01 3.91 92.60 -4.32 % 0 0.0000 0.0000 0 4 351 [+]
COMPERIA 5,5500 09:11 0.087 5.55 -2.63 % 107 4.9200 5.0500 100 0 0 [+]
COMPREMUM 1,2050 11:00 27.812 1.26 -2.43 % 0 0.0000 0.0000 0 28 34 [+]
CORMAY 0,5300 10:58 8.376 0.55 -1.12 % 2500 0.5320 0.5340 670 8 4 [+]
CREEPYJAR 506,0000 11:07 0.334 510.00 -1.17 % 49 504.0000 508.0000 1 0 168 [+]
CREOTECH 831,0000 11:08 2.356 848.00 -0.36 % 0 0.0000 0.0000 0 2 1 974 [+]
CYBERFLKS 189,4000 11:08 5.789 192.10 -1.10 % 10 188.1000 188.4000 4 6 1 099 [+]
CYFRPLSAT 14,8000 11:09 167.449 14.90 -0.44 % 400 14.8050 14.8300 618 167 2 493 [+]
DADELO 74,2000 10:46 0.46 74.80 -0.80 % 7 74.2000 74.7000 19 0 34 [+]
DATAWALK 125,0000 11:01 1.036 126.00 0.48 % 7 125.4000 126.4000 111 1 130 [+]
DBENERGY 8,8000 09:00 0.056 8.80 2.33 % 10 8.4000 8.8000 10 0 0 [+]
DEBICA 89,9000 11:02 0.374 89.30 0.67 % 20 89.1000 89.5000 102 0 33 [+]
DECORA 72,6000 10:57 0.446 73.50 0.00 % 834 72.2000 72.5000 513 0 33 [+]
DEKPOL 67,0000 10:46 0.273 67.40 -0.59 % 33 67.4000 67.6000 85 0 18 [+]
DELKO 5,8900 10:40 5.153 5.99 -1.51 % 2 5.9100 5.9700 2 5 30 [+]
DEVELIA 10,6000 11:05 225.111 10.42 1.15 % 0 0.0000 0.0000 0 225 2 358 [+]
DGA 26,0000 09:07 0.387 25.90 0.78 % 0 0.0000 0.0000 0 0 10 [+]
DIAG 174,3000 11:08 3.956 175.80 -0.46 % 58 173.7000 174.4000 7 4 690 [+]
DIGITANET 250,6000 11:07 3.813 252.60 -0.56 % 22 250.4000 252.4000 216 4 958 [+]
DINOPL 29,0900 11:09 989.607 29.38 -1.26 % 0 0.0000 0.0000 0 990 28 710 [+]
DMGROUP 2,1900 09:09 0.002 2.19 0.00 % 0 0.0000 0.0000 0 0 0 [+]
DOMDEV 243,0000 11:02 1.134 247.00 -1.62 % 4 243.0000 243.5000 29 1 276 [+]
DRAGOENT 21,0000 10:46 0.328 21.70 -3.23 % 70 21.2000 22.0000 70 0 7 [+]
ECHO 5,3600 10:48 18.594 5.30 2.68 % 0 0.0000 0.0000 0 19 99 [+]
EDINVEST 8,4400 10:24 0.123 8.46 -0.24 % 0 0.0000 0.0000 0 0 1 [+]
ELEKTROTI 52,8000 11:00 6.906 55.00 -0.38 % 0 0.0000 0.0000 0 7 370 [+]
ELKOP 1,9400 10:36 0.606 1.88 -1.02 % 0 0.0000 0.0000 0 1 1 [+]
ENEA 19,2700 11:08 128.744 19.63 -1.18 % 0 0.0000 0.0000 0 129 2 485 [+]
ENELMED 18,9000 09:32 0.014 19.50 -3.08 % 11 19.0000 19.5000 158 0 0 [+]
ENERGA 18,6600 10:43 16.321 18.48 0.86 % 0 0.0000 0.0000 0 16 303 [+]
ENERGOINS 1,8750 09:30 0.619 1.86 0.81 % 0 0.0000 0.0000 0 1 1 [+]
ENTER 53,9000 11:01 1.643 53.50 0.56 % 34 53.7000 53.9000 59 2 89 [+]
EQUNICO 1,3000 10:16 17.649 1.24 4.00 % 0 0.0000 0.0000 0 18 22 [+]
ERBUD 26,0000 10:48 0.439 26.30 -1.14 % 50 25.7500 26.3000 412 0 11 [+]
ERG 40,0000 09:00 5 - 0 % 100 39.0000 40.0000 243 - 0 [+]
ESOTIQ 30,0000 10:11 0.087 30.40 0.00 % 80 30.0000 30.4000 27 0 3 [+]
EUROCASH 5,2200 11:04 65.033 5.23 -0.10 % 695 5.2300 5.2450 565 65 340 [+]
EUROHOLD 4,1400 11:30 0.5 - 0 % 500 4.1400 4.2800 90 - 0 [+]
EUROTEL 30,5000 10:58 1.815 30.95 -0.97 % 128 30.8000 31.0000 66 2 56 [+]
FABRITY 26,2000 11:08 2.198 24.30 -1.87 % 158 25.7000 26.1000 222 2 57 [+]
FASING 14,8000 17:00 0.02 - 0 % 0 0.0000 0.0000 0 - 0 [+]
FEERUM 17,0500 09:49 0.005 17.40 -2.29 % 572 17.0500 17.4000 82 0 0 [+]
FERRO 31,7000 10:38 0.509 32.10 -0.94 % 60 31.7000 31.9000 30 1 16 [+]
FON 1,7500 16:10 1.99 - 0 % 13806 1.7500 1.7950 1850 - 0 [+]
FORTE 18,9500 09:42 0.07 18.85 0.26 % 0 0.0000 0.0000 0 0 1 [+]
GAMEOPS 15,2000 10:36 2.365 15.10 1.33 % 3 15.1000 15.2500 38 2 36 [+]
GAMFACTOR 4,8650 11:00 0.052 4.80 0.31 % 0 0.0000 0.0000 0 0 0 [+]
GENOMTEC 4,9000 10:36 8.561 5.05 -4.30 % 0 0.0000 0.0000 0 9 42 [+]
GETIN 0,4755 11:04 146.916 0.47 1.17 % 2802 0.4705 0.4735 300 147 68 [+]
GPW 85,2500 11:07 9.469 86.75 -1.39 % 0 0.0000 0.0000 0 9 816 [+]
GREENX 2,5040 11:02 296.546 2.48 -2.80 % 0 0.0000 0.0000 0 297 741 [+]
GRODNO 16,5500 10:43 3.692 16.60 -0.30 % 436 16.3000 16.4000 100 4 61 [+]
GRUPAAZOTY 20,3000 11:07 94.175 20.70 -1.74 % 1 20.3000 20.3200 783 94 1 930 [+]
GRUPRACUJ 50,1000 11:03 7.826 50.50 -1.18 % 0 0.0000 0.0000 0 8 396 [+]
GTC 2,2000 09:00 0.096 2.20 0.00 % 20 2.4900 2.5000 7568 0 0 [+]
HANDLOWY 135,0000 11:08 26.626 135.40 -0.15 % 0 0.0000 0.0000 0 27 3 608 [+]
HARPER 5,0400 09:00 0.005 5.04 0.00 % 0 0.0000 0.0000 0 0 0 [+]
HELIO 51,2000 10:10 0.263 51.20 2.40 % 189 50.0000 51.2000 135 0 13 [+]
HERCULES 1,4700 11:02 3.578 1.47 -1.34 % 2760 1.4650 1.4900 846 4 5 [+]
HUUUGE 21,7000 10:40 3.107 21.30 0.23 % 41 21.2000 21.6500 166 3 66 [+]
HYDROTOR 12,8000 09:48 0.087 13.35 0.00 % 1500 12.7500 13.3500 30 0 1 [+]
IBSM 68,2000 09:30 0.008 65.00 1.49 % 0 0.0000 0.0000 0 0 1 [+]
IDMSAPL 0,4700 13:03 18.726 - 0 % 0 0.0000 0.0000 0 - 0 [+]
IFIRMA 24,7000 10:49 1.015 24.75 0.00 % 0 0.0000 0.0000 0 1 25 [+]
IFSA 0,1330 09:26 22.392 0.14 -1.48 % 56000 0.1260 0.1320 7000 22 3 [+]
IMCOMPANY 36,3500 10:39 0.935 36.90 0.55 % 0 0.0000 0.0000 0 1 34 [+]
IMMOBILE 4,6200 10:26 3.622 4.57 0.00 % 0 0.0000 0.0000 0 4 17 [+]
IMPERA 1,6600 10:24 0.001 1.66 0.00 % 124 1.6600 1.7000 4474 0 0 [+]
IMS 2,0750 10:34 1.923 2.12 -1.66 % 100 2.0750 2.1000 200 2 4 [+]
INC SA 1,5000 10:41 4.354 1.57 0.67 % 331 1.5100 1.5200 700 4 7 [+]
INGBSK 463,8000 11:08 4.649 468.00 -0.90 % 9 466.6000 467.2000 10 5 2 160 [+]
INPRO 7,6500 09:59 0.312 7.70 1.32 % 0 0.0000 0.0000 0 0 2 [+]
INSTALKRK 37,5000 09:31 0.043 38.00 -2.34 % 41 37.5000 38.0000 19 0 2 [+]
INTERBUD 1,5500 10:23 0.287 1.56 -0.64 % 392 1.4100 1.5500 984 0 0 [+]
INTERCARS 772,0000 10:46 0.523 786.00 -1.78 % 0 0.0000 0.0000 0 1 407 [+]
INTERSPPL 0,3705 10:51 8.388 0.38 -2.11 % 0 0.0000 0.0000 0 8 3 [+]
INTROL 7,7400 10:57 1.444 7.80 -1.78 % 0 0.0000 0.0000 0 1 11 [+]
IPOPEMA 7,3200 10:15 0.688 7.26 1.67 % 288 7.1600 7.2600 428 1 5 [+]
IZOLACJA 3,7500 09:09 0.002 3.75 0.00 % 4 3.5500 3.7500 410 0 0 [+]
IZOSTAL 3,0900 10:42 1.528 3.12 -0.32 % 1600 3.0800 3.0900 1530 2 5 [+]
JRHOLDING 4,9100 10:56 7.456 4.90 1.24 % 0 0.0000 0.0000 0 7 37 [+]
JSW 25,5000 11:09 168.831 26.12 -1.73 % 0 0.0000 0.0000 0 169 4 338 [+]
JWWINVEST 2,9700 11:05 1.072 2.97 0.68 % 359 2.9000 2.9700 802 1 3 [+]
KCI 0,8720 14:57 1.062 - 0 % 0 0.0000 0.0000 0 - 0 [+]
KERNEL 19,4600 10:56 3.016 19.36 0.62 % 0 0.0000 0.0000 0 3 59 [+]
KETY 1 221,0000 11:08 2.043 1,221.00 0.00 % 30 1220.0000 1221.0000 70 2 2 500 [+]
KGHM 383,2000 11:09 205.33 384.50 -2.24 % 166 382.6500 382.7500 40 205 79 343 [+]
KGL 10,2000 09:20 0.108 10.20 -0.97 % 0 0.0000 0.0000 0 0 1 [+]
KINOPOL 20,0000 10:49 2.779 19.75 1.27 % 775 19.6500 19.7500 4396 3 55 [+]
KOGENERA 73,5000 11:08 1.799 73.70 -0.68 % 0 0.0000 0.0000 0 2 132 [+]
KOMPAP 22,0000 10:52 1.825 22.60 -5.17 % 0 0.0000 0.0000 0 2 41 [+]
KOMPUTRON 5,9800 10:43 0.043 5.97 0.17 % 0 0.0000 0.0000 0 0 0 [+]
KPPD 21,0000 09:00 5 - 0 % 610 19.5000 20.4000 375 - 0 [+]
KRAKCHEM 0,2950 10:51 4.05 0.29 1.72 % 37584 0.2900 0.2950 4318 4 1 [+]
KRKA 1 128,0000 11:03 0.005 1,126.00 0.00 % 0 0.0000 0.0000 0 0 6 [+]
KRUK 399,7000 11:08 7.082 403.00 -0.82 % 61 399.0000 399.3000 44 7 2 832 [+]
KRVITAMIN 12,9500 11:08 0.008 12.90 0.39 % 0 0.0000 0.0000 0 0 0 [+]
KSGAGRO 3,5000 11:07 3.546 3.50 0.00 % 0 0.0000 0.0000 0 4 12 [+]
LARQ 2,4700 09:17 0.002 2.47 1.23 % 0 0.0000 0.0000 0 0 0 [+]
LENA 2,3000 10:57 0.991 2.32 0.44 % 812 2.2800 2.3300 780 1 2 [+]
LENTEX 7,0000 10:18 2.343 7.00 -1.41 % 0 0.0000 0.0000 0 2 16 [+]
LESS 0,2280 10:25 5.5 0.23 -2.56 % 0 0.0000 0.0000 0 6 1 [+]
LIBET 1,4700 09:00 0.01 1.47 0.34 % 1310 1.3350 1.3850 1000 0 0 [+]
LOKUM 25,2000 09:31 0.012 25.20 0.00 % 45 24.3000 24.8000 95 0 0 [+]
LPP 18 830,0000 11:08 1.489 19,040.00 -1.00 % 0 0.0000 0.0000 0 1 28 170 [+]
LSISOFT 46,0000 11:07 0.187 45.10 2.00 % 0 0.0000 0.0000 0 0 9 [+]
LUBAWA 13,3300 11:08 178.2 12.90 3.09 % 165 13.2800 13.3200 1407 178 2 333 [+]
MABION 7,6100 11:05 31.105 7.46 2.01 % 300 7.6200 7.6900 4 31 238 [+]
MAKARONPL 22,9500 11:07 2.391 22.80 1.10 % 105 22.5000 22.8500 49 2 55 [+]
MANGATA 65,6000 10:37 0.225 67.40 -2.67 % 2 66.4000 67.0000 10 0 15 [+]
MARVIPOL 8,5000 10:49 2.937 8.50 0.00 % 53 8.4600 8.5000 2292 3 25 [+]
MAXCOM 6,4200 13:58 0.006 - 0 % 20 5.9600 6.2000 71 - 0 [+]
MBANK 1 440,5000 11:08 3.373 1,465.00 -0.79 % 17 1439.5000 1440.5000 11 3 4 864 [+]
MCI 27,5000 10:58 0.7 27.60 -1.43 % 0 0.0000 0.0000 0 1 19 [+]
MDIENERGIA 1,8700 10:18 1.626 1.85 0.81 % 150 1.8300 1.8650 517 2 3 [+]
MEDICALG 26,6000 11:00 3.304 27.20 -3.10 % 0 0.0000 0.0000 0 3 89 [+]
MEDINICE 83,2000 11:08 8.339 85.10 -1.89 % 35 82.4000 83.0000 73 8 700 [+]
MENNICA 41,8000 11:06 0.867 41.90 -0.24 % 0 0.0000 0.0000 0 1 36 [+]
MERCATOR 50,4000 11:06 0.909 50.90 -0.79 % 112 50.4000 50.8000 352 1 46 [+]
MERCOR 14,9500 09:06 0.103 14.95 2.40 % 21 14.6000 14.8000 1 0 2 [+]
MEXPOLSKA 3,7100 09:24 0.045 3.65 -0.27 % 110 3.6500 3.7100 45 0 0 [+]
MFO 29,2000 11:06 0.185 29.20 -1.02 % 66 29.2000 29.4000 50 0 5 [+]
MILKILAND 1,6500 10:37 21.061 1.66 -0.60 % 0 0.0000 0.0000 0 21 35 [+]
MILLENNIUM 20,7400 11:08 229.345 20.92 -0.86 % 1250 20.6600 20.6900 3466 229 4 766 [+]
MIRACULUM 0,5660 10:17 0.03 0.57 -0.35 % 140 0.5620 0.5680 990 0 0 [+]
MIRBUD 10,9000 11:06 28.463 11.00 -0.91 % 0 0.0000 0.0000 0 28 312 [+]
MLPGROUP 102,5000 10:50 0.204 104.00 -1.44 % 26 104.0000 104.5000 668 0 21 [+]
MLSYSTEM 14,8400 10:48 2.382 14.86 -0.13 % 1661 14.8000 14.8400 738 2 35 [+]
MOBRUK 356,0000 11:06 1.064 357.00 -0.56 % 13 354.5000 356.5000 19 1 379 [+]
MODIVO 93,9000 11:08 218.986 91.00 3.19 % 1 93.9400 93.9800 70 219 20 377 [+]
MOJ 1,6000 16:04 0.4 - 0 % 4800 1.5800 1.6800 10477 - 0 [+]
MOL 45,8800 10:59 0.341 46.70 -1.76 % 1000 45.8400 46.3000 1000 0 16 [+]
MOLECURE 5,5900 10:55 4.033 5.60 -1.41 % 0 0.0000 0.0000 0 4 22 [+]
MONNARI 5,9600 09:24 1.91 5.96 -0.33 % 50 5.8600 5.9400 49 2 11 [+]
MOSTALPLC 11,9000 09:00 0.051 11.90 -1.65 % 0 0.0000 0.0000 0 0 1 [+]
MOSTALWAR 3,8200 11:03 7.728 3.91 -1.29 % 655 3.8700 3.9500 1 8 30 [+]
MOSTALZAB 6,4000 11:08 1.83 6.40 0.00 % 0 0.0000 0.0000 0 2 12 [+]
MOVIEGAMES 7,6400 10:02 0.739 7.69 -0.13 % 123 7.4100 7.6400 269 1 6 [+]
MURAPOL 42,1000 10:58 3.684 42.50 -0.24 % 0 0.0000 0.0000 0 4 155 [+]
MUZA 9,2000 10:30 0.002 9.25 -0.54 % 1 9.2500 9.4500 801 0 0 [+]
MWTRADE 3,4400 10:55 0.703 3.54 -2.82 % 33 3.3800 3.5600 200 1 2 [+]
NANOGROUP 2,2850 10:56 6.654 2.29 0.00 % 1184 2.2850 2.3000 11133 7 15 [+]
NEPTIS 14,7000 10:28 0.005 15.00 -2.65 % 75 14.7000 15.0000 271 0 0 [+]
NEUCA 720,0000 11:01 0.264 734.00 0.00 % 0 0.0000 0.0000 0 0 191 [+]
NEWAG 95,9000 11:08 4.298 97.10 -2.04 % 20 95.7000 96.2000 84 4 414 [+]
NEXITY 0,8900 11:39 1.154 - 0 % 0 0.0000 0.0000 0 - 0 [+]
NOCTILUCA 99,0000 10:37 0.143 98.80 0.00 % 34 98.5000 99.0000 61 0 14 [+]
NOVAVISGR 0,6400 09:58 0.373 0.63 0.00 % 0 0.0000 0.0000 0 0 0 [+]
NOVITA 106,5000 09:59 0.064 104.50 -0.47 % 0 0.0000 0.0000 0 0 7 [+]
NTCAPITAL 0,5840 10:49 0.179 0.58 -3.31 % 1999 0.5840 0.6040 2345 0 0 [+]
NTTSYSTEM 12,8500 10:18 0.526 13.00 -1.15 % 2 12.8500 13.3000 1011 1 7 [+]
ODLEWNIE 22,1000 11:02 6.71 22.80 -0.90 % 0 0.0000 0.0000 0 7 151 [+]
ONDE 8,2000 11:02 2.629 8.17 0.37 % 0 0.0000 0.0000 0 3 21 [+]
ONEMORE 2,1600 11:08 335.08 2.30 -6.09 % 796 2.1400 2.1600 796 335 736 [+]
ONESANO 0,6220 09:41 3.083 0.62 0.00 % 30 0.5900 0.6220 922 3 2 [+]
OPONEOPL 101,0000 11:04 1.595 102.60 -1.56 % 149 101.6000 102.2000 80 2 162 [+]
OPTEAM 5,3500 11:08 2.628 5.15 3.88 % 0 0.0000 0.0000 0 3 14 [+]
ORANGEPL 15,2150 11:08 268.205 15.18 -0.56 % 0 0.0000 0.0000 0 268 4 102 [+]
ORCOGROUP 3,8800 09:00 0.032 - 0 % 4161 3.5600 3.8000 200 - 0 [+]
OTLOG 16,3000 11:02 1.154 16.70 -1.21 % 5 16.3200 16.6600 2380 1 19 [+]
OTMUCHOW 5,0400 10:08 0.051 5.14 0.80 % 1051 5.0000 5.0400 1489 0 0 [+]
PANOVA 15,7500 10:57 0.005 15.75 0.00 % 222 15.6000 15.7500 138 0 0 [+]
PASSUS 117,6000 11:08 1.033 118.20 0.17 % 3 117.6000 118.6000 14 1 121 [+]
PATENTUS 2,7400 10:26 0.296 2.62 -0.72 % 0 0.0000 0.0000 0 0 1 [+]
PCCEXOL 1,9350 10:23 0.451 1.92 1.31 % 0 0.0000 0.0000 0 0 1 [+]
PCCROKITA 67,2000 10:34 0.953 67.60 0.75 % 0 0.0000 0.0000 0 1 64 [+]
PCFGROUP 3,3000 11:08 0.16 3.30 -0.30 % 4176 3.3100 3.3150 40 0 1 [+]
PEKABEX 10,5000 10:38 1.669 10.64 0.00 % 2744 10.5000 10.6000 473 2 18 [+]
PEKAO 233,3000 11:08 41.92 235.20 -0.89 % 0 0.0000 0.0000 0 42 9 821 [+]
PEPCO 34,7500 11:08 52.622 35.19 -0.60 % 0 0.0000 0.0000 0 53 1 833 [+]
PEPEES 0,8160 09:18 0.01 0.82 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PGE 9,8280 11:09 706.355 10.02 -1.87 % 0 0.0000 0.0000 0 706 7 010 [+]
PGFGROUP 0,5150 10:28 14.605 0.52 -0.96 % 0 0.0000 0.0000 0 15 8 [+]
PHARMENA 3,2100 09:06 0.012 3.20 1.26 % 0 0.0000 0.0000 0 0 0 [+]
PHN 9,3600 10:11 0.226 9.46 -0.85 % 448 9.3600 9.4600 24 0 2 [+]
PHOTON 1,2650 09:00 0.35 1.27 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PKNORLEN 125,2400 11:09 490.826 128.80 -3.15 % 49 125.5000 125.5200 129 491 61 901 [+]
PKOBP 105,3200 11:08 284.198 106.50 -1.18 % 3000 105.8000 105.8200 85 284 30 067 [+]
PKPCARGO 11,2100 11:07 72.257 11.26 1.36 % 0 0.0000 0.0000 0 72 815 [+]
PLAYWAY 244,5000 11:05 0.209 244.50 0.20 % 118 244.0000 244.5000 165 0 51 [+]
PLAZACNTR 1,2840 09:38 1.454 1.28 0.00 % 0 0.0000 0.0000 0 1 2 [+]
POINTGROUP 2,0000 09:00 0.005 2.00 2.30 % 4200 1.9550 2.0000 1510 0 0 [+]
POLENERGIA 60,1000 11:02 8.874 59.70 -0.66 % 0 0.0000 0.0000 0 9 530 [+]
POLICE 7,5600 10:58 1.8 7.54 0.27 % 0 0.0000 0.0000 0 2 14 [+]
POLIMEXMS 8,0750 11:08 252.809 8.28 -1.52 % 0 0.0000 0.0000 0 253 2 082 [+]
POLTREG 18,4000 10:37 0.226 18.60 -0.81 % 200 18.6000 18.8500 261 0 4 [+]
POLWAX 1,0050 09:00 0.001 1.01 0.50 % 0 0.0000 0.0000 0 0 0 [+]
PRAGMAINK 3,2800 09:16 0.03 3.28 0.00 % 200 3.1000 3.3000 20 0 0 [+]
PROCHEM 24,4000 10:51 0.005 24.40 3.39 % 95 22.8000 23.6000 320 0 0 [+]
PROJPRZEM 17,4500 10:06 0.088 17.80 -1.97 % 0 0.0000 0.0000 0 0 2 [+]
PROTEKTOR 1,2480 11:08 18.681 1.22 2.30 % 0 0.0000 0.0000 0 19 23 [+]
PTWP 133,0000 09:57 0.027 130.00 2.31 % 149 130.0000 133.0000 77 0 4 [+]
PULAWY 48,8000 11:07 0.714 49.70 -2.01 % 0 0.0000 0.0000 0 1 35 [+]
PURE 2,3400 11:08 149.381 2.32 1.96 % 0 0.0000 0.0000 0 149 359 [+]
PZU 67,4400 11:09 312.094 68.30 -1.52 % 639 67.4200 67.4400 782 312 21 190 [+]
QNATECHNO 40,5000 11:07 0.502 41.10 -1.46 % 99 40.6000 41.1000 584 1 21 [+]
QUERCUS 11,9400 10:17 0.312 11.94 1.70 % 0 0.0000 0.0000 0 0 4 [+]
RAFAMET 51,2000 11:05 0.618 52.00 0.39 % 52 51.2000 53.0000 9 1 33 [+]
RAINBOW 149,9000 11:08 8.093 150.80 0.54 % 0 0.0000 0.0000 0 8 1 217 [+]
RANKPROGR 4,5400 10:56 2.676 4.52 -0.22 % 0 0.0000 0.0000 0 3 12 [+]
RAWLPLUG 13,8500 09:00 0.002 13.85 0.00 % 0 0.0000 0.0000 0 0 0 [+]
RELPOL 5,5800 10:25 0.951 5.56 -2.11 % 10 5.6200 5.6600 850 1 5 [+]
REMAK 11,6000 10:28 1.349 11.00 1.75 % 300 12.2000 12.8000 204 1 15 [+]
RENDER 75,4000 09:35 0.053 - 0 % 0 0.0000 0.0000 0 - 0 [+]
ROPCZYCE 26,4000 10:37 0.122 26.80 -1.49 % 1 26.3000 26.8000 99 0 3 [+]
RYVU 14,4800 11:06 5.359 14.90 -1.50 % 0 0.0000 0.0000 0 5 78 [+]
SANOK 21,0000 10:50 0.004 21.10 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SANTANDER 50,3400 09:42 0.384 51.00 0.24 % 0 0.0000 0.0000 0 0 19 [+]
SANWIL 1,4900 11:04 9.168 1.47 -1.32 % 6872 1.4500 1.5100 538 9 13 [+]
SCANWAY 321,0000 11:05 2.705 320.00 -2.13 % 5 323.0000 325.0000 18 3 871 [+]
SCPFL 123,4000 09:20 0.013 122.00 -0.16 % 12 121.4000 123.0000 7 0 2 [+]
SECOGROUP 43,2000 09:00 0.035 43.20 0.00 % 192 42.4000 43.2000 442 0 2 [+]
SEKO 11,9000 10:58 1.969 11.85 0.85 % 44 11.8000 11.8500 80 2 23 [+]
SELENAFM 48,3000 10:33 0.883 48.50 0.00 % 0 0.0000 0.0000 0 1 43 [+]
SELVITA 30,8000 11:05 0.971 31.00 -1.44 % 0 0.0000 0.0000 0 1 30 [+]
SFINKS 0,4410 10:58 8.701 0.45 0.00 % 0 0.0000 0.0000 0 9 4 [+]
SHOPER 41,1000 11:08 13.213 42.00 -2.14 % 21 41.2000 41.5000 537 13 545 [+]
SILVANO 4,7300 09:00 0.123 4.73 -1.25 % 291 4.6300 4.8000 5416 0 1 [+]
SIMFABRIC 1,5500 16:49 14.25 - 0 % 0 0.0000 0.0000 0 - 0 [+]
SKARBIEC 34,9000 10:43 0.887 35.40 0.87 % 175 34.0000 35.3000 1 1 31 [+]
SNIEZKA 86,4000 11:03 0.066 86.00 0.93 % 24 86.0000 86.2000 61 0 6 [+]
SONEL 14,6000 11:02 0.063 14.80 -1.02 % 40 14.6000 14.7500 88 0 1 [+]
SPYROSOFT 392,0000 09:33 0.065 392.00 0.00 % 17 392.0000 394.0000 69 0 25 [+]
STALEXP 1,8700 11:09 176.282 1.88 -0.74 % 349 1.8800 1.8860 1998 176 334 [+]
STALPROD 229,0000 10:22 0.03 229.00 0.00 % 25 228.0000 229.0000 34 0 7 [+]
STALPROFI 9,1000 10:44 1.645 9.10 0.22 % 0 0.0000 0.0000 0 2 15 [+]
STAPORKOW 4,5600 13:36 1.251 - 0 % 0 0.0000 0.0000 0 - 0 [+]
SUNEX 2,6900 10:54 3.306 2.71 -2.89 % 1000 2.7000 2.7500 135 3 9 [+]
SYGNITY 75,5000 10:54 1.421 76.80 -1.44 % 91 75.7000 75.9000 52 1 108 [+]
SYNEKTIK 298,0000 11:08 35.718 298.00 1.71 % 128 297.6000 298.4000 137 36 10 719 [+]
SYNTHAVERSE 2,6800 10:50 11.02 2.70 -1.47 % 0 0.0000 0.0000 0 11 30 [+]
TALEX 17,8000 09:19 0.01 17.80 0.00 % 307 17.8000 18.3000 100 0 0 [+]
TARCZYNSKI 121,5000 11:08 0.208 122.00 0.00 % 293 119.0000 122.0000 90 0 25 [+]
TATRY MOUNTAIN 75,0000 15:30 0.051 - 0 % 9 72.0000 78.5000 58 - 0 [+]
TAURONPE 9,2760 11:09 919.001 9.54 -3.29 % 2008 9.4480 9.4580 3393 919 8 670 [+]
TENDERHUT 5,8000 10:45 0.28 5.60 1.40 % 1030 5.6200 5.6400 1030 0 2 [+]
TERMOREX 0,6200 10:58 1.173 0.64 -3.13 % 500 0.6350 0.6550 4611 1 1 [+]
TESGAS 1,8450 09:19 0.002 1.85 0.54 % 500 1.8400 1.8450 132 0 0 [+]
TEXT 41,2600 11:04 4.687 42.10 -1.90 % 63 41.2600 41.4400 221 5 195 [+]
TORPOL 69,9000 11:04 3.531 70.30 -0.57 % 0 0.0000 0.0000 0 4 247 [+]
TOYA 9,5100 11:09 134.088 9.45 0.63 % 0 0.0000 0.0000 0 134 1 280 [+]
TRAKCJA 3,5400 11:06 72.182 3.64 -3.80 % 2291 3.5600 3.5850 2410 72 258 [+]
TRANSPOL 11,9000 11:07 4.682 12.50 -3.64 % 50 12.3000 12.4000 581 5 57 [+]
TSGAMES 95,0500 10:56 8.669 94.65 -0.05 % 0 0.0000 0.0000 0 9 821 [+]
ULMA 59,0000 09:09 0.001 59.00 0.00 % 150 59.5000 63.5000 145 0 0 [+]
ULTGAMES 14,9500 09:34 0.02 14.95 0.00 % 275 14.6500 14.9500 159 0 0 [+]
UNIBEP 13,8000 11:08 14.588 13.00 8.32 % 161 13.9200 13.9400 619 15 193 [+]
UNICREDIT 340,5000 10:20 0.016 340.20 1.64 % 4 300.0000 325.0000 15 0 5 [+]
UNIMOT 151,8000 11:08 1.95 154.00 -1.43 % 0 0.0000 0.0000 0 2 296 [+]
URTESTE 47,0000 11:07 0.045 46.70 0.00 % 0 0.0000 0.0000 0 0 2 [+]
VERCOM 116,0000 10:59 7.437 116.60 -0.68 % 136 115.8000 116.4000 72 7 864 [+]
VIGOSYS 514,0000 11:05 2.198 538.00 -6.20 % 9 512.0000 514.0000 10 2 1 144 [+]
VINDEXUS 14,7000 17:00 2.827 - 0 % 1008 14.4500 14.6500 214 - 0 [+]
VIVID 0,6010 10:12 6 0.62 -3.06 % 20 0.6090 0.6100 5605 6 4 [+]
VOTUM 44,0500 11:08 3.275 43.95 1.26 % 62 44.1500 44.2000 210 3 144 [+]
VOXEL 120,0000 11:08 1.427 120.00 0.33 % 456 119.0000 119.2000 4 1 170 [+]
VRGSA 5,3800 11:01 12.223 5.34 0.00 % 0 0.0000 0.0000 0 12 65 [+]
WARIMPEX 2,2800 09:13 0.12 2.28 0.44 % 0 0.0000 0.0000 0 0 0 [+]
WASKO 6,2000 10:48 2.894 6.22 -0.64 % 250 6.1000 6.2400 3017 3 18 [+]
WAWEL 740,0000 10:18 0.009 740.00 0.00 % 0 0.0000 0.0000 0 0 7 [+]
WIELTON 5,4500 11:05 5.38 5.47 -0.37 % 0 0.0000 0.0000 0 5 29 [+]
WIKANA 8,3000 09:00 0.078 8.30 0.00 % 0 0.0000 0.0000 0 0 1 [+]
WIRTUALNA 59,1000 11:03 1.246 59.00 -0.51 % 0 0.0000 0.0000 0 1 74 [+]
WITTCHEN 13,7400 11:07 6.227 14.28 -3.24 % 1 14.0200 14.1000 261 6 86 [+]
WOODPCKR 2,8000 09:00 0.005 2.80 0.00 % 3465 2.9000 2.9700 907 0 0 [+]
XPLUS 2,9400 11:08 0.464 2.94 1.38 % 0 0.0000 0.0000 0 0 1 [+]
XTB 109,1000 11:09 64.419 109.80 -0.04 % 0 0.0000 0.0000 0 64 7 039 [+]
XTPL 63,5000 10:50 1.009 65.40 -3.05 % 0 0.0000 0.0000 0 1 64 [+]
YARRL 6,9800 10:28 0.033 7.00 -1.41 % 0 0.0000 0.0000 0 0 0 [+]
ZABKA 25,9500 11:08 636.072 26.14 -0.73 % 1193 25.9700 25.9800 9292 636 16 561 [+]
ZAMET 0,9200 10:53 15.982 0.91 0.00 % 0 0.0000 0.0000 0 16 15 [+]
ZEPAK 17,5800 11:03 1.374 17.60 -0.79 % 0 0.0000 0.0000 0 1 24 [+]
ZREMB 9,5800 11:05 4.698 9.65 -1.03 % 0 0.0000 0.0000 0 5 45 [+]
ZUE 12,3500 11:00 0.423 12.70 -2.76 % 139 12.4500 12.7000 1609 0 5 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG138801.8-1.10%11:09
WIG203688.6-1.13%11:24
WIG20 Fut3685.0-1.26%11:09
WIG20USD992.5-2.64%11:09
mWIG409673.4-0.57%11:09
sWIG8031309.8-0.58%11:09
 Notowania Świat
US BlueChip51492.6-0.98%06-17
S&P500 Fut7552.2+0.79%11:14
Nikkei71053.5+1.65%8:45
DAX24907.3-0.11%11:09
Ropa WTI74.9-2.50%11:24
Złoto4267.3+0.22%11:24
 Notowania Waluty
EUR/PLN4.26025+0.33%11:24
CHF/PLN4.62484+0.16%11:24
USD/PLN3.71070+0.53%11:24
EUR/USD1.14810-0.20%11:24
GBP/USD1.32472-0.31%11:24
USD/JPY160.722+0.06%11:24
Forum
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» 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]
» CREOTECH QUANTUM S.A - prośba o... [1]
Wzrosty Spadki Staty
UNIBEP 13.80 8.32%
ASBIS 95.25 4.38%
EQUNICO 1.30 4.00%
OPTEAM 5.35 3.88%
PROCHEM 24.40 3.39%
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