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 2,4000 10:52 0.013 2.39 0.42 % 82 2.4000 2.4300 1219 0 0 [+]
11B 140,4000 11:30 2.594 138.10 1.74 % 218 140.0000 140.5000 70 3 362 [+]
3RGAMES 0,7740 10:58 9.474 0.76 0.78 % 0 0.0000 0.0000 0 9 7 [+]
4MASS 4,6000 11:27 4.878 4.64 -0.86 % 0 0.0000 0.0000 0 5 23 [+]
ABPL 135,0000 11:32 3.036 132.40 1.35 % 0 0.0000 0.0000 0 3 407 [+]
ACAUTOGAZ 21,0000 17:00 9 20.80 0.96 % 118 20.9000 21.1000 917 1 17 [+]
ACTION 36,4500 11:25 1.613 36.60 1.39 % 0 0.0000 0.0000 0 2 58 [+]
ADIUVO 0,5000 11:17 13.257 0.47 0.20 % 0 0.0000 0.0000 0 13 7 [+]
AGORA 8,8400 11:13 4.53 8.84 0.23 % 169 8.8400 8.9000 477 5 40 [+]
AGROTON 4,9900 11:22 0.382 4.86 2.89 % 3 4.8550 4.9900 40 0 2 [+]
AIGAMES 0,7480 11:03 29.034 0.71 -3.61 % 0 0.0000 0.0000 0 29 21 [+]
AILLERON 16,8800 10:52 0.176 16.92 -0.12 % 0 0.0000 0.0000 0 0 3 [+]
AIRWAY 0,2590 11:32 20.257 0.26 1.57 % 5055 0.2540 0.2550 4235 20 5 [+]
ALIOR 137,6500 11:33 60.278 133.90 2.99 % 0 0.0000 0.0000 0 60 8 260 [+]
ALLEGRO 37,4350 11:33 21792.146 35.94 7.51 % 239 37.0350 37.0400 7503 21 792 788 861 [+]
ALTA 1,4850 11:05 0.265 1.54 -3.57 % 833 1.4850 1.5050 1 0 0 [+]
ALTUSTFI 3,3400 11:33 2.899 3.33 2.45 % 7959 3.3400 3.3900 708 3 10 [+]
AMBRA 17,3000 11:31 5.106 17.20 0.70 % 53 17.4000 17.4800 219 5 88 [+]
AMICA 51,6000 11:27 2.398 51.70 0.39 % 0 0.0000 0.0000 0 2 124 [+]
AMREST 11,0000 11:33 913.516 10.70 3.77 % 0 0.0000 0.0000 0 914 10 040 [+]
ANSWEAR 17,5000 11:19 6.864 17.60 -0.68 % 0 0.0000 0.0000 0 7 120 [+]
APATOR 25,2500 11:27 6.062 25.00 1.00 % 0 0.0000 0.0000 0 6 152 [+]
APLISENS 18,1000 10:58 0.245 18.15 -0.28 % 382 18.1000 18.1500 1053 0 4 [+]
APSENERGY 5,2800 11:32 20.421 5.40 -1.49 % 0 0.0000 0.0000 0 20 112 [+]
ARCHICOM 52,2000 11:28 0.553 51.60 2.76 % 19 51.8000 52.2000 42 1 29 [+]
ARCTIC 5,8400 11:33 22.784 5.86 -0.85 % 280 5.8300 5.8900 143 23 131 [+]
ARLEN 23,7500 11:29 5.481 23.85 -1.04 % 97 24.9000 25.1500 2 5 130 [+]
ARTIFEX 21,6000 11:17 2.029 21.25 1.89 % 0 0.0000 0.0000 0 2 44 [+]
ASBIS 88,3000 11:33 56.731 89.00 -0.79 % 0 0.0000 0.0000 0 57 5 000 [+]
ASMGROUP 0,2210 17:01 995 0.17 0.61 % 20000 0.1620 0.1655 200 7 1 [+]
ASSECOBS 86,2000 11:26 0.612 87.40 -0.92 % 13 86.2000 86.8000 1 1 53 [+]
ASSECOPOL 186,7500 11:33 18.554 186.00 0.92 % 77 186.8500 186.9500 32 19 3 463 [+]
ASSECOSEE 61,8000 11:24 2.925 61.30 1.15 % 80 61.3000 61.7000 26 3 180 [+]
ASTARTA 47,0000 11:21 0.69 47.35 0.86 % 0 0.0000 0.0000 0 1 33 [+]
ATAL 63,1000 11:32 0.571 62.60 0.96 % 0 0.0000 0.0000 0 1 36 [+]
ATENDE 3,6900 11:31 4.122 3.72 -0.81 % 0 0.0000 0.0000 0 4 15 [+]
ATLANTAPL 19,2000 10:42 1.397 19.00 1.05 % 0 0.0000 0.0000 0 1 27 [+]
ATMGRUPA 3,7600 11:32 8.857 3.75 0.27 % 1314 4.0000 4.0200 1796 9 33 [+]
ATREM 59,0000 11:33 2.845 57.80 2.61 % 1 58.5000 58.9000 65 3 166 [+]
AUTOPARTN 24,9000 11:29 31.512 24.95 -0.40 % 1075 26.1500 26.2000 16561 32 787 [+]
BBIDEVNFI 5,3000 11:25 1.115 5.40 -1.85 % 718 5.2800 5.3400 1 1 6 [+]
BENEFIT 4 634,0000 11:33 4.872 4,754.00 -2.44 % 0 0.0000 0.0000 0 5 22 567 [+]
BEST 35,4000 11:26 2.975 35.00 1.72 % 226 35.4000 35.7000 4 3 105 [+]
BETACOM 5,4000 12:19 5 5.60 0.00 % 0 0.0000 0.0000 0 0 0 [+]
BIGCHEESE 4,5000 10:34 3.114 4.56 -1.42 % 5 4.5200 4.5600 288 3 14 [+]
BIOCELTIX 89,0000 11:26 2.101 91.60 -2.20 % 150 88.6000 89.4000 18 2 188 [+]
BIOMAXIMA 9,6200 11:12 1.723 9.58 -0.62 % 53 9.4800 9.6200 218 2 16 [+]
BIOTON 3,9500 11:16 10.684 3.98 -0.75 % 0 0.0000 0.0000 0 11 42 [+]
BLOOBER 25,9000 11:29 12.988 25.25 4.44 % 0 0.0000 0.0000 0 13 334 [+]
BNPPL 157,4000 11:27 4.05 155.00 1.68 % 24 156.4000 157.0000 220 4 634 [+]
BOGDANKA 21,1000 11:21 20.801 21.05 0.24 % 0 0.0000 0.0000 0 21 439 [+]
BOOMBIT 5,8600 10:54 0.438 5.90 -0.68 % 100 6.0000 6.0600 481 0 3 [+]
BORYSZEW 4,9500 11:27 131.493 4.83 2.59 % 1382 4.9000 4.9200 2791 131 649 [+]
BOS 9,9400 10:50 6.126 9.98 -0.40 % 0 0.0000 0.0000 0 6 61 [+]
BOWIM 7,6000 10:57 7.896 7.70 -1.55 % 102 7.6000 7.7200 501 8 59 [+]
BUDIMEX 724,0000 11:33 29.677 688.00 5.54 % 0 0.0000 0.0000 0 30 21 162 [+]
BUMECH 17,8700 11:33 28.848 18.40 -1.27 % 0 0.0000 0.0000 0 29 518 [+]
CAPITAL 2,9000 11:01 10.512 2.90 0.00 % 0 0.0000 0.0000 0 11 30 [+]
CAPITEA 0,4600 16:43 17000 0.45 0.00 % 5822 0.4420 0.4500 23400 24 11 [+]
CAPTORTX 76,3000 11:20 0.478 76.40 -2.18 % 0 0.0000 0.0000 0 0 36 [+]
CASPAR 6,0000 11:23 1.028 6.35 -0.83 % 8 6.0000 6.1000 266 1 7 [+]
CAVATINA 12,9500 11:12 0.076 12.95 2.78 % 8 13.0000 13.2000 19 0 1 [+]
CDPROJEKT 227,9000 11:33 187.212 222.50 2.43 % 0 0.0000 0.0000 0 187 42 462 [+]
CDRL 9,5000 11:21 0.539 9.65 -0.52 % 0 0.0000 0.0000 0 1 5 [+]
CELTIC 1,3700 16:14 25 1.39 -0.71 % 0 0.0000 0.0000 0 1 1 [+]
CEZ 217,0000 10:32 0.015 206.00 0.93 % 16 217.4000 227.0000 20 0 3 [+]
CIGAMES 2,5750 11:33 131.64 2.60 0.59 % 0 0.0000 0.0000 0 132 342 [+]
CLNPHARMA 20,7000 11:32 3.122 20.90 -0.96 % 0 0.0000 0.0000 0 3 65 [+]
CLOUD 80,0000 11:13 0.247 80.00 0.00 % 25 79.6000 80.6000 50 0 20 [+]
COALENERG 2,1840 11:29 8.509 2.20 -0.82 % 200 2.1500 2.1680 290 9 18 [+]
COGNOR 6,2000 11:33 110.213 6.08 2.06 % 60 6.1550 6.1750 593 110 674 [+]
COLUMBUS 2,9400 11:31 18.221 2.99 -1.84 % 5 2.9650 2.9950 3053 18 54 [+]
COMP 93,4000 11:31 5.308 92.70 0.00 % 0 0.0000 0.0000 0 5 493 [+]
COMPERIA 4,9200 10:20 3 5.60 1.82 % 107 4.9200 5.0500 100 0 0 [+]
COMPREMUM 1,2950 10:54 20.945 1.27 1.57 % 0 0.0000 0.0000 0 21 27 [+]
CORMAY 0,5620 11:31 84.78 0.55 2.18 % 1000 0.5380 0.5540 753 85 46 [+]
CREEPYJAR 508,0000 11:32 0.328 502.00 1.20 % 1 500.0000 504.0000 10 0 165 [+]
CREOTECH 805,0000 11:33 11.105 800.00 0.25 % 0 0.0000 0.0000 0 11 8 837 [+]
CYBERFLKS 188,9000 11:33 30.687 183.00 3.62 % 2 187.4000 187.6000 41 31 5 821 [+]
CYFRPLSAT 15,0950 11:33 141.757 15.10 -0.30 % 265 15.0300 15.0400 1639 142 2 133 [+]
DADELO 70,8000 11:19 0.646 71.60 0.85 % 74 70.4000 70.6000 257 1 46 [+]
DATAWALK 119,2000 11:33 4.457 114.80 3.65 % 1 118.6000 118.8000 517 4 522 [+]
DBENERGY 8,4800 11:30 0.002 8.48 1.68 % 69 8.2600 8.4600 10 0 0 [+]
DEBICA 89,9000 11:22 0.133 89.50 0.00 % 20 89.1000 89.5000 102 0 12 [+]
DECORA 72,1000 11:27 0.243 72.90 -1.23 % 834 72.2000 72.5000 513 0 18 [+]
DEKPOL 66,8000 11:24 1.145 66.60 0.00 % 222 66.0000 66.4000 353 1 76 [+]
DELKO 5,9900 17:00 6 5.97 1.01 % 93 5.9500 6.0000 1266 0 3 [+]
DEVELIA 10,6200 11:33 25.23 10.60 0.19 % 0 0.0000 0.0000 0 25 267 [+]
DGA 26,3000 11:59 10 - 0 % 0 0.0000 0.0000 0 - 0 [+]
DIAG 175,0000 11:33 7.677 175.80 -0.40 % 37 174.6000 174.9000 24 8 1 346 [+]
DIGITANET 248,2000 11:33 5.122 245.60 2.48 % 16 246.2000 247.0000 177 5 1 271 [+]
DINOPL 29,4300 11:33 575.241 29.23 0.68 % 0 0.0000 0.0000 0 575 16 875 [+]
DMGROUP 2,2000 11:24 5.034 2.17 -2.65 % 0 0.0000 0.0000 0 5 11 [+]
DOMDEV 250,5000 11:32 1.087 249.50 0.40 % 829 257.0000 258.0000 14 1 274 [+]
DRAGOENT 18,6500 15:44 2 20.20 0.00 % 5 20.0000 20.6000 6 0 2 [+]
ECHO 5,2100 11:21 5.428 5.15 2.56 % 0 0.0000 0.0000 0 5 28 [+]
EDINVEST 8,4800 11:05 1.616 8.44 0.71 % 0 0.0000 0.0000 0 2 14 [+]
ELEKTROTI 54,3000 11:32 3.566 53.60 1.88 % 0 0.0000 0.0000 0 4 193 [+]
ELKOP 1,8600 10:31 0.007 1.97 -6.06 % 0 0.0000 0.0000 0 0 0 [+]
ENEA 19,5300 11:33 47.928 19.40 0.67 % 0 0.0000 0.0000 0 48 935 [+]
ENELMED 19,1000 16:25 2 19.50 0.00 % 116 19.1000 19.4000 5 0 0 [+]
ENERGA 18,5400 11:15 1.476 18.48 0.00 % 0 0.0000 0.0000 0 1 27 [+]
ENERGOINS 1,8300 11:26 45.058 1.93 -5.67 % 0 0.0000 0.0000 0 45 82 [+]
ENTER 54,5000 11:19 3.398 54.80 0.74 % 540 54.1000 54.5000 77 3 185 [+]
EQUNICO 1,1600 15:51 82 1.35 -0.74 % 0 0.0000 0.0000 0 0 0 [+]
ERBUD 25,7000 11:31 2.008 24.45 5.11 % 216 25.2000 25.4000 117 2 50 [+]
ERG 40,0000 09:00 5 - 0 % 100 39.0000 40.0000 243 - 0 [+]
ESOTIQ 30,1000 10:59 0.021 30.10 -1.63 % 60 30.0000 30.5000 40 0 1 [+]
EUROCASH 5,1700 11:30 80.976 5.16 0.49 % 1744 5.2500 5.2750 250 81 421 [+]
EUROHOLD 4,1200 09:44 196 - 0 % 1 4.1200 4.1800 696 - 0 [+]
EUROTEL 30,4000 11:33 1.914 30.50 1.00 % 81 29.8500 30.4000 99 2 57 [+]
FABRITY 28,8000 11:31 3.085 29.20 1.41 % 71 29.0000 29.1000 483 3 90 [+]
FASING 15,2000 14:57 2 - 0 % 0 0.0000 0.0000 0 - 0 [+]
FEERUM 17,0500 10:51 0.371 17.40 -0.58 % 572 17.0500 17.3500 100 0 6 [+]
FERRO 31,3000 11:13 1.157 31.10 1.29 % 179 31.4000 31.5000 827 1 36 [+]
FON 1,6550 14:07 25 1.76 0.00 % 15804 1.7500 1.7950 850 1 2 [+]
FORTE 18,8000 11:14 0.101 18.90 -0.79 % 0 0.0000 0.0000 0 0 2 [+]
GAMEOPS 15,1000 11:31 3.697 15.55 -2.58 % 206 15.0000 15.1000 274 4 56 [+]
GAMFACTOR 4,8500 11:28 5.08 4.90 -2.02 % 0 0.0000 0.0000 0 5 24 [+]
GENOMTEC 5,1800 11:29 18.121 5.15 0.58 % 0 0.0000 0.0000 0 18 93 [+]
GETIN 0,4760 11:33 79.799 0.49 -2.36 % 7079 0.4760 0.4780 1783 80 38 [+]
GPW 88,3500 11:33 12.332 87.65 0.74 % 0 0.0000 0.0000 0 12 1 088 [+]
GREENX 2,4780 11:33 272.628 2.48 0.90 % 0 0.0000 0.0000 0 273 673 [+]
GRODNO 17,0500 11:31 1.667 16.65 -0.87 % 78 16.8000 16.9000 150 2 28 [+]
GRUPAAZOTY 20,2200 11:32 217.602 20.30 -0.10 % 1725 20.3400 20.3600 2550 218 4 375 [+]
GRUPRACUJ 47,8500 11:26 6.558 49.00 -0.31 % 0 0.0000 0.0000 0 7 313 [+]
GTC 2,2000 11:27 2.521 2.23 -4.35 % 20 2.4900 2.5000 7568 3 6 [+]
HANDLOWY 132,0000 11:32 21.018 130.60 2.01 % 0 0.0000 0.0000 0 21 2 762 [+]
HARPER 4,9000 10:57 3.203 5.00 -2.00 % 0 0.0000 0.0000 0 3 16 [+]
HELIO 51,2000 10:47 0.023 51.20 2.40 % 445 50.0000 51.2000 135 0 1 [+]
HERCULES 1,4950 11:06 46.466 1.53 -2.61 % 200 1.4650 1.4950 332 46 69 [+]
HUUUGE 21,0500 10:57 1.228 20.75 1.45 % 313 21.1000 21.1500 210 1 26 [+]
HYDROTOR 12,7000 11:16 0.022 12.75 0.00 % 185 13.6500 14.0000 146 0 0 [+]
IBSM 67,8000 10:29 0.113 68.00 -0.29 % 0 0.0000 0.0000 0 0 7 [+]
IDMSAPL 0,5000 14:11 2 - 0 % 0 0.0000 0.0000 0 - 0 [+]
IFIRMA 23,7500 11:30 1.217 23.70 1.06 % 0 0.0000 0.0000 0 1 29 [+]
IFSA 0,1260 15:19 10 - 0 % 4450 0.1170 0.1220 9642 - 0 [+]
IMCOMPANY 35,9000 11:33 0.652 36.50 -2.71 % 0 0.0000 0.0000 0 1 23 [+]
IMMOBILE 4,6200 11:22 0.208 4.55 1.54 % 0 0.0000 0.0000 0 0 1 [+]
IMPERA 1,6600 11:15 0.178 1.70 0.61 % 357 1.6800 1.7000 5654 0 0 [+]
IMS 2,0700 10:28 1.294 2.13 -2.82 % 192 2.0700 2.1400 61 1 3 [+]
INC SA 1,5550 11:11 9.441 1.63 -4.31 % 500 1.5600 1.6050 2757 9 15 [+]
INGBSK 474,4000 11:33 2.749 465.00 1.54 % 11 438.0000 439.2000 95 3 1 299 [+]
INPRO 7,7000 10:53 3 7.70 0.00 % 0 0.0000 0.0000 0 0 0 [+]
INSTALKRK 37,9000 10:33 1.218 37.80 0.00 % 50 37.3000 37.4000 26 1 45 [+]
INTERBUD 1,7400 17:00 30 1.60 1.27 % 32 1.4300 1.5750 207 0 0 [+]
INTERCARS 789,0000 11:33 0.851 794.00 -0.63 % 0 0.0000 0.0000 0 1 671 [+]
INTERSPPL 0,3610 11:33 25.001 0.38 -2.43 % 0 0.0000 0.0000 0 25 9 [+]
INTROL 8,0000 11:22 0.155 8.06 -0.74 % 0 0.0000 0.0000 0 0 1 [+]
IPOPEMA 6,7400 10:42 0.191 6.76 -0.59 % 37 6.7000 6.7400 3 0 1 [+]
IZOLACJA 3,6000 10:43 161 3.75 0.00 % 4 3.5100 3.6000 6 0 0 [+]
IZOSTAL 3,1000 11:27 8.088 3.07 0.98 % 391 3.0800 3.1000 99 8 25 [+]
JRHOLDING 5,1800 17:00 30 - 0 % 0 0.0000 0.0000 0 - 0 [+]
JSW 26,0000 11:31 162.184 26.20 -0.73 % 0 0.0000 0.0000 0 162 4 232 [+]
JWWINVEST 2,9400 11:20 0.177 2.94 0.00 % 469 2.8500 2.8900 418 0 1 [+]
KCI 0,8700 11:20 6.239 0.88 0.23 % 0 0.0000 0.0000 0 6 6 [+]
KERNEL 19,2800 17:00 65 19.36 -0.21 % 0 0.0000 0.0000 0 1 26 [+]
KETY 1 226,0000 11:33 3.638 1,206.00 1.83 % 29 1230.0000 1232.0000 69 4 4 437 [+]
KGHM 383,0000 11:33 305.211 371.00 1.44 % 284 383.9000 384.0000 353 305 115 998 [+]
KGL 11,0000 10:53 0.352 11.00 0.00 % 0 0.0000 0.0000 0 0 4 [+]
KINOPOL 19,9000 11:21 11.339 20.20 -1.49 % 2000 20.1000 20.2000 111 11 227 [+]
KOGENERA 73,5000 11:29 2.6 73.80 -0.41 % 0 0.0000 0.0000 0 3 192 [+]
KOMPAP 23,2000 10:30 0.671 22.20 -3.33 % 0 0.0000 0.0000 0 1 15 [+]
KOMPUTRON 5,8800 10:41 4.647 6.04 -2.65 % 0 0.0000 0.0000 0 5 27 [+]
KPPD 21,0000 09:00 5 - 0 % 610 19.5000 20.4000 375 - 0 [+]
KRAKCHEM 0,2930 11:29 40.522 0.29 0.34 % 30594 0.2920 0.3000 2480 41 12 [+]
KRKA 1 082,0000 15:02 2 1,116.00 0.54 % 0 0.0000 0.0000 0 0 39 [+]
KRUK 408,1000 11:33 8.131 406.90 0.82 % 6 408.2000 408.3000 121 8 3 314 [+]
KRVITAMIN 13,0000 13:02 41 12.70 -0.38 % 0 0.0000 0.0000 0 0 0 [+]
KSGAGRO 3,6000 11:22 2.33 3.61 -0.28 % 0 0.0000 0.0000 0 2 8 [+]
LARQ 2,4500 11:18 9.702 2.53 -2.00 % 0 0.0000 0.0000 0 10 24 [+]
LENA 2,3000 11:24 1.402 2.32 0.44 % 812 2.2800 2.3300 780 1 3 [+]
LENTEX 7,1800 11:01 0.177 7.34 -1.10 % 0 0.0000 0.0000 0 0 1 [+]
LESS 0,2640 17:00 5000 0.24 0.00 % 0 0.0000 0.0000 0 0 0 [+]
LIBET 1,3550 12:05 1434 1.45 0.00 % 1310 1.3350 1.3850 1000 2 3 [+]
LOKUM 25,0000 14:58 1 25.20 -1.18 % 45 24.3000 24.8000 95 0 0 [+]
LPP 19 370,0000 11:33 4.26 19,870.00 -1.97 % 0 0.0000 0.0000 0 4 82 941 [+]
LSISOFT 45,0000 11:28 0.084 46.00 -2.17 % 0 0.0000 0.0000 0 0 4 [+]
LUBAWA 13,3200 11:33 231.785 13.24 0.53 % 81 13.2300 13.2700 875 232 3 098 [+]
MABION 7,8200 11:33 141.239 7.16 9.37 % 3161 7.9200 7.9600 338 141 1 110 [+]
MAKARONPL 22,0500 11:28 7.35 22.00 0.68 % 1634 21.9000 21.9500 111 7 163 [+]
MANGATA 71,8000 16:42 9 67.60 1.85 % 123 65.0000 66.0000 14 0 3 [+]
MARVIPOL 8,4600 10:51 0.86 8.54 -0.70 % 245 8.4600 8.6400 430 1 7 [+]
MAXCOM 6,2000 16:46 1 - 0 % 20 5.9600 6.2000 71 - 0 [+]
MBANK 1 444,5000 11:33 8.041 1,415.50 2.05 % 6 1454.5000 1456.0000 41 8 11 595 [+]
MCI 28,0000 10:55 1.127 27.60 1.45 % 0 0.0000 0.0000 0 1 31 [+]
MDIENERGIA 1,8250 11:33 68.076 1.86 2.24 % 300 1.8200 1.8450 479 68 125 [+]
MEDICALG 26,3000 11:21 6.577 26.20 0.38 % 0 0.0000 0.0000 0 7 172 [+]
MEDINICE 81,6000 11:33 4.007 82.00 0.49 % 150 81.2000 82.1000 42 4 327 [+]
MENNICA 42,7000 11:30 2.434 41.10 4.15 % 0 0.0000 0.0000 0 2 103 [+]
MERCATOR 50,5000 11:32 6.66 51.00 -0.98 % 30 50.4000 50.7000 127 7 335 [+]
MERCOR 15,2000 16:36 1 14.70 -1.02 % 251 14.3000 14.5000 211 0 0 [+]
MEXPOLSKA 3,6400 11:21 1.109 3.73 -2.41 % 530 3.6600 3.7800 77 1 4 [+]
MFO 31,8000 16:47 20 28.00 0.00 % 84 27.4000 28.0000 99 0 4 [+]
MILKILAND 1,6480 11:23 21.814 1.70 -0.24 % 0 0.0000 0.0000 0 22 36 [+]
MILLENNIUM 20,7400 11:33 245.479 20.10 2.72 % 168 20.8400 20.8500 1163 245 5 076 [+]
MIRACULUM 0,5480 10:36 6.262 0.57 -0.36 % 1010 0.5400 0.5640 2000 6 3 [+]
MIRBUD 11,1900 11:33 62.625 11.09 1.73 % 0 0.0000 0.0000 0 63 697 [+]
MLPGROUP 108,0000 10:54 0.116 105.00 2.86 % 54 108.5000 110.0000 116 0 12 [+]
MLSYSTEM 14,9800 10:48 1.404 14.90 0.54 % 4 14.9400 15.0400 71 1 21 [+]
MOBRUK 356,5000 11:33 0.869 358.50 -0.83 % 211 354.0000 356.5000 16 1 311 [+]
MODIVO 92,8000 11:33 647.297 87.50 6.08 % 227 92.2200 92.2800 268 647 59 028 [+]
MOL 46,5000 11:20 1.566 45.44 2.38 % 2000 46.3200 46.7600 69 2 72 [+]
MOLECURE 5,8200 11:29 22.234 5.68 2.46 % 0 0.0000 0.0000 0 22 127 [+]
MONNARI 5,9200 10:59 1.843 6.04 -1.99 % 734 5.8600 5.9000 2 2 11 [+]
MOSTALPLC 11,9000 10:33 0.084 12.10 -1.65 % 0 0.0000 0.0000 0 0 1 [+]
MOSTALWAR 3,7400 11:17 5.874 3.74 0.00 % 5003 3.9000 3.9300 473 6 22 [+]
MOSTALZAB 6,3700 11:25 1.024 6.34 0.79 % 0 0.0000 0.0000 0 1 7 [+]
MOVIEGAMES 7,7000 11:08 2.71 7.30 5.48 % 14 7.5000 7.6800 8 3 21 [+]
MURAPOL 42,0500 11:32 1.995 42.20 0.12 % 0 0.0000 0.0000 0 2 84 [+]
MUZA 9,3500 15:31 100 - 0 % 900 9.3500 9.7000 600 - 0 [+]
MWTRADE 3,5400 11:12 0.002 3.54 -0.56 % 33 3.3800 3.5600 200 0 0 [+]
NANOGROUP 2,2800 11:22 66.56 2.29 -0.22 % 15000 2.2550 2.2750 750 67 150 [+]
NEPTIS 15,0000 11:15 0.445 15.00 0.00 % 75 14.7000 15.0000 271 0 7 [+]
NEUCA 730,0000 11:17 0.303 725.00 1.96 % 0 0.0000 0.0000 0 0 221 [+]
NEWAG 99,3000 11:33 15.232 95.50 4.31 % 48 97.7000 98.2000 72 15 1 496 [+]
NEXITY 0,8600 11:18 4.01 0.86 0.00 % 0 0.0000 0.0000 0 4 3 [+]
NOCTILUCA 99,0000 11:32 1.329 99.60 -1.00 % 50 98.6000 99.0000 516 1 132 [+]
NOVAVISGR 0,6410 10:34 0.013 0.65 -1.38 % 0 0.0000 0.0000 0 0 0 [+]
NOVITA 105,5000 11:31 0.045 106.00 0.00 % 0 0.0000 0.0000 0 0 5 [+]
NTCAPITAL 0,5680 10:45 0.356 0.57 -5.96 % 500 0.5660 0.6060 500 0 0 [+]
NTTSYSTEM 12,3500 10:39 1.042 12.65 -2.76 % 19 12.4500 12.7500 717 1 13 [+]
ODLEWNIE 22,1000 11:28 15.112 22.50 -0.90 % 0 0.0000 0.0000 0 15 330 [+]
ONDE 8,2300 11:31 7.017 8.24 -0.36 % 0 0.0000 0.0000 0 7 58 [+]
ONEMORE 2,3500 11:25 166.634 2.39 -2.08 % 2819 2.3100 2.3500 1488 167 390 [+]
ONESANO 0,6320 17:00 750 - 0 % 1000 0.5820 0.6000 4010 - 0 [+]
OPONEOPL 102,0000 11:32 1.799 99.80 2.20 % 998 99.4000 99.5000 35 2 183 [+]
OPTEAM 5,8500 11:25 2.059 5.80 -1.68 % 0 0.0000 0.0000 0 2 12 [+]
ORANGEPL 15,7600 11:33 274.654 15.86 -0.94 % 0 0.0000 0.0000 0 275 4 345 [+]
ORCOGROUP 3,5000 16:48 1 - 0 % 19 3.5000 3.6000 5 - 0 [+]
OTLOG 16,2000 11:06 0.809 15.62 1.25 % 53 15.6200 15.9800 40 1 13 [+]
OTMUCHOW 5,4800 09:00 2 5.10 1.19 % 10 5.4200 5.4800 1046 0 0 [+]
PANOVA 15,7500 15:48 1 15.65 0.00 % 222 15.6000 15.7500 138 0 2 [+]
PASSUS 119,8000 11:33 1.451 117.00 2.39 % 63 120.2000 121.4000 21 1 173 [+]
PATENTUS 2,6500 16:39 2 - 0 % 0 0.0000 0.0000 0 - 0 [+]
PCCEXOL 1,9350 11:32 11.339 1.96 -1.28 % 0 0.0000 0.0000 0 11 22 [+]
PCCROKITA 66,8000 11:04 1.251 66.00 0.91 % 0 0.0000 0.0000 0 1 83 [+]
PCFGROUP 3,2850 11:21 5.026 3.34 -0.45 % 57 3.2700 3.3000 311 5 16 [+]
PEKABEX 10,6000 11:27 30.256 10.50 3.92 % 743 10.3400 10.4800 3 30 318 [+]
PEKAO 234,4000 11:33 234.168 230.00 2.49 % 0 0.0000 0.0000 0 234 54 526 [+]
PEPCO 34,7200 11:33 253.842 34.40 0.35 % 0 0.0000 0.0000 0 254 8 734 [+]
PEPEES 0,8480 16:01 1483 0.83 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PGE 10,1950 11:33 748.4 10.27 0.05 % 0 0.0000 0.0000 0 748 7 633 [+]
PGFGROUP 0,5200 11:18 4.753 0.54 -1.70 % 0 0.0000 0.0000 0 5 2 [+]
PHARMENA 3,1200 10:44 2.222 3.24 -2.19 % 0 0.0000 0.0000 0 2 7 [+]
PHN 9,5000 16:39 10 9.44 0.00 % 554 9.3600 9.4400 179 0 0 [+]
PHOTON 1,1950 10:48 0.449 1.19 -0.42 % 0 0.0000 0.0000 0 0 1 [+]
PKNORLEN 137,0600 11:33 905.359 136.02 0.76 % 54 140.2600 140.3200 16 905 122 555 [+]
PKOBP 105,6400 11:33 506.712 103.36 2.54 % 1201 106.1400 106.1800 574 507 53 266 [+]
PKPCARGO 10,9900 11:32 167.482 11.10 -2.74 % 0 0.0000 0.0000 0 167 1 851 [+]
PLAYWAY 243,5000 11:31 0.727 243.00 0.41 % 51 243.0000 244.5000 19 1 177 [+]
PLAZACNTR 1,4560 17:00 35 1.29 0.63 % 0 0.0000 0.0000 0 1 1 [+]
POINTGROUP 1,9550 12:34 25 2.00 0.00 % 4184 1.9550 2.0000 3817 0 0 [+]
POLENERGIA 60,3000 11:25 83.773 59.40 10.64 % 0 0.0000 0.0000 0 84 5 026 [+]
POLICE 7,5800 10:56 0.094 7.50 1.07 % 0 0.0000 0.0000 0 0 1 [+]
POLIMEXMS 7,9800 11:33 296.119 7.96 1.27 % 0 0.0000 0.0000 0 296 2 349 [+]
POLTREG 18,7500 11:21 1.368 19.20 -2.34 % 13 18.7000 19.0000 336 1 26 [+]
POLWAX 1,0000 11:32 4.254 1.00 0.00 % 0 0.0000 0.0000 0 4 4 [+]
PRAGMAINK 3,2000 15:21 1170 3.24 0.00 % 200 3.1000 3.3000 20 0 0 [+]
PROCHEM 23,4000 11:03 0.038 24.40 -4.10 % 12 23.6000 24.1000 36 0 1 [+]
PROJPRZEM 18,2000 15:58 9 17.70 -1.13 % 0 0.0000 0.0000 0 0 4 [+]
PROTEKTOR 1,2580 11:15 83.523 1.26 0.00 % 0 0.0000 0.0000 0 84 105 [+]
PTWP 127,5000 16:17 20 134.00 -2.99 % 267 130.0000 133.5000 100 0 5 [+]
PULAWY 50,4000 10:39 2.122 49.90 1.00 % 0 0.0000 0.0000 0 2 108 [+]
PURE 2,1850 11:33 146.64 2.19 0.23 % 0 0.0000 0.0000 0 147 304 [+]
PZU 67,6800 11:33 541.24 66.40 2.02 % 4047 67.6800 67.7200 1028 541 36 389 [+]
QNATECHNO 41,0000 11:24 3.396 41.40 -1.20 % 50 45.3000 46.8000 420 3 137 [+]
QUERCUS 11,8200 11:15 6.408 11.94 0.51 % 0 0.0000 0.0000 0 6 77 [+]
RAFAMET 56,0000 16:48 1 53.10 0.00 % 50 51.6000 53.0000 80 0 0 [+]
RAINBOW 150,9000 11:33 7.251 149.00 1.96 % 0 0.0000 0.0000 0 7 1 094 [+]
RANKPROGR 4,6000 11:19 5.066 4.45 1.55 % 0 0.0000 0.0000 0 5 23 [+]
RAWLPLUG 13,9500 17:00 215 14.35 0.00 % 0 0.0000 0.0000 0 0 0 [+]
RELPOL 5,6000 11:09 0.18 5.58 -1.06 % 10 5.6200 5.6600 850 0 1 [+]
REMAK 11,0000 11:01 0.243 11.60 -5.17 % 300 12.2000 12.8000 204 0 3 [+]
RENDER 76,0000 11:44 7 - 0 % 0 0.0000 0.0000 0 - 0 [+]
ROPCZYCE 24,7000 16:24 100 26.60 -1.51 % 420 26.2000 26.6000 20 0 7 [+]
RYVU 14,3400 11:20 25.707 15.30 -2.71 % 0 0.0000 0.0000 0 26 374 [+]
SANOK 20,9000 11:17 1.57 20.90 0.97 % 0 0.0000 0.0000 0 2 33 [+]
SANTANDER 49,0000 10:38 0.324 46.70 1.12 % 0 0.0000 0.0000 0 0 16 [+]
SANWIL 1,4500 17:01 999 - 0 % 374 1.4650 1.5050 150 - 0 [+]
SCANWAY 335,0000 11:33 4.389 330.00 1.52 % 56 332.0000 334.0000 32 4 1 471 [+]
SCPFL 123,6000 11:16 0.049 124.00 -0.96 % 9 122.8000 123.2000 1 0 6 [+]
SECOGROUP 35,8000 15:48 5 43.60 -2.75 % 43 42.6000 43.2000 30 0 5 [+]
SEKO 11,7000 11:23 1.734 11.70 0.86 % 1433 11.6000 11.7000 85 2 20 [+]
SELENAFM 46,7000 11:14 0.906 46.20 2.64 % 0 0.0000 0.0000 0 1 42 [+]
SELVITA 31,5500 11:30 2.912 31.50 1.45 % 0 0.0000 0.0000 0 3 92 [+]
SFINKS 0,4410 11:20 0.294 0.44 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SHOPER 42,2500 11:32 4.605 41.50 3.05 % 114 41.6500 41.9500 35 5 193 [+]
SILVANO 4,8000 14:57 500 - 0 % 291 4.6300 4.8000 5416 - 0 [+]
SIMFABRIC 1,5180 10:51 0.627 1.48 2.43 % 0 0.0000 0.0000 0 1 1 [+]
SKARBIEC 35,4000 11:32 0.862 35.00 1.14 % 175 34.0000 35.3000 1 1 30 [+]
SKYLINE 1,5800 12:46 47 - 0 % 4336 1.5800 1.6800 4434 - 0 [+]
SNIEZKA 85,4000 10:41 1.145 84.80 0.71 % 77 85.2000 85.6000 42 1 97 [+]
SONEL 15,0000 15:03 66 14.65 -0.34 % 12 14.6500 14.7000 2202 0 1 [+]
SPYROSOFT 391,0000 11:13 0.302 394.00 -0.51 % 116 391.0000 394.0000 40 0 118 [+]
STALEXP 2,0250 11:33 340.85 2.09 -3.57 % 2010 2.0250 2.0400 9288 341 696 [+]
STALPROD 228,0000 11:31 0.066 226.00 0.88 % 34 228.0000 229.0000 11 0 15 [+]
STALPROFI 8,9200 11:25 7.556 9.02 -0.89 % 0 0.0000 0.0000 0 8 67 [+]
STAPORKOW 4,6800 17:00 500 - 0 % 0 0.0000 0.0000 0 - 0 [+]
SUNEX 2,7400 11:20 1.237 2.79 -1.79 % 790 2.7100 2.7250 78 1 3 [+]
SYGNITY 76,6000 11:25 3.04 76.50 0.26 % 67 76.2000 76.6000 16 3 232 [+]
SYNEKTIK 309,4000 11:33 34.018 300.80 2.86 % 52 308.8000 309.4000 28 34 10 542 [+]
SYNTHAVERSE 2,7400 11:30 7.661 2.80 -1.97 % 0 0.0000 0.0000 0 8 21 [+]
TALEX 18,2000 11:14 0.11 18.20 1.11 % 14 19.0000 19.3000 151 0 2 [+]
TARCZYNSKI 122,0000 11:18 0.077 121.50 2.52 % 89 121.0000 122.0000 11 0 9 [+]
TATRY MOUNTAIN 85,0000 13:46 20 - 0 % 9 80.0000 84.5000 110 - 0 [+]
TAURONPE 9,5960 11:33 1073.364 9.70 -0.97 % 301 9.6960 9.7020 394 1 073 10 317 [+]
TENDERHUT 5,8000 11:33 0.17 5.54 4.69 % 1030 5.6200 5.6400 1030 0 1 [+]
TERMOREX 0,6450 11:28 0.944 0.63 2.38 % 1067 0.6900 0.7000 238570 1 1 [+]
TESGAS 1,8900 16:02 1000 1.85 1.65 % 175 1.8150 1.8450 720 0 0 [+]
TEXT 41,7400 11:33 9.22 40.80 2.71 % 191 41.2000 41.3200 3 9 383 [+]
TORPOL 71,4000 11:32 1.952 71.50 0.85 % 0 0.0000 0.0000 0 2 139 [+]
TOYA 9,3600 11:33 302.254 9.21 10.12 % 0 0.0000 0.0000 0 302 2 823 [+]
TRAKCJA 3,4100 11:28 49.686 3.44 -0.58 % 5818 3.4100 3.4300 430 50 169 [+]
TRANSPOL 11,7000 11:33 13.077 12.00 2.63 % 5 12.0000 12.3500 825 13 155 [+]
TSGAMES 95,5000 11:33 4.79 96.00 -0.52 % 0 0.0000 0.0000 0 5 457 [+]
ULMA 55,5000 11:22 0.119 58.50 -5.13 % 150 59.5000 63.5000 145 0 7 [+]
ULTGAMES 14,8000 11:16 0.453 15.25 -2.95 % 150 14.8500 15.2000 198 0 7 [+]
UNIBEP 12,2800 11:33 11.393 12.02 2.16 % 161 13.9200 13.9400 619 11 137 [+]
UNICREDIT 325,5500 10:44 0.239 321.00 3.12 % 4 300.0000 325.0000 15 0 78 [+]
UNIMOT 155,0000 11:17 1.91 158.20 -2.02 % 0 0.0000 0.0000 0 2 297 [+]
URTESTE 44,1000 11:22 0.052 46.40 -3.50 % 0 0.0000 0.0000 0 0 2 [+]
VERCOM 117,2000 11:33 2.492 116.20 1.03 % 149 134.8000 137.8000 129 2 292 [+]
VIGOSYS 560,0000 10:56 0.123 552.00 1.45 % 210 552.0000 562.0000 5 0 68 [+]
VINDEXUS 14,3500 16:47 211 14.60 -0.34 % 211 14.4500 14.6000 264 2 25 [+]
VIVID 0,6200 11:21 1.863 0.62 0.00 % 2350 0.6200 0.6250 1690 2 1 [+]
VOTUM 44,0000 11:32 2.622 43.85 0.11 % 199 43.9000 44.1000 19 3 115 [+]
VOXEL 120,0000 11:33 2.44 116.00 4.35 % 109 119.6000 120.2000 2 2 291 [+]
VRGSA 5,4800 11:07 5.948 5.36 1.11 % 0 0.0000 0.0000 0 6 32 [+]
WARIMPEX 2,2500 11:03 0.28 2.22 1.35 % 0 0.0000 0.0000 0 0 1 [+]
WASKO 6,3200 11:02 19.008 6.48 -1.86 % 207 6.3200 6.3400 103 19 120 [+]
WAWEL 762,0000 17:00 2 740.00 -1.92 % 0 0.0000 0.0000 0 0 55 [+]
WIELTON 5,4700 11:28 9.137 5.47 0.00 % 0 0.0000 0.0000 0 9 50 [+]
WIKANA 8,2500 10:41 0.161 8.25 0.00 % 0 0.0000 0.0000 0 0 1 [+]
WIRTUALNA 59,5000 11:33 4.461 58.60 -0.17 % 0 0.0000 0.0000 0 4 264 [+]
WITTCHEN 13,0200 11:33 2.647 12.95 0.54 % 1 13.0300 13.1100 230 3 35 [+]
WOODPCKR 2,7500 10:55 1.085 2.75 1.10 % 3465 2.9000 2.9700 907 1 3 [+]
XPLUS 2,9000 11:16 24.147 2.98 -2.68 % 0 0.0000 0.0000 0 24 68 [+]
XTB 109,1200 11:33 65.54 108.14 0.89 % 0 0.0000 0.0000 0 66 7 147 [+]
XTPL 65,9000 11:26 3.623 63.80 3.94 % 0 0.0000 0.0000 0 4 237 [+]
YARRL 7,0800 11:33 5.12 6.96 4.12 % 0 0.0000 0.0000 0 5 36 [+]
ZABKA 25,7500 11:33 1071.289 25.42 1.30 % 1187 25.7500 25.7600 347 1 071 27 554 [+]
ZAMET 0,9080 11:18 36.661 0.91 -1.09 % 0 0.0000 0.0000 0 37 33 [+]
ZEPAK 17,6800 11:15 2.556 17.34 1.03 % 0 0.0000 0.0000 0 3 45 [+]
ZREMB 9,9300 11:28 7.294 9.85 0.81 % 0 0.0000 0.0000 0 7 72 [+]
ZUE 12,7000 11:09 13.75 12.15 4.53 % 503 12.3000 12.4500 5 14 169 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG140116.4+1.90%13:39
WIG203754.3+2.24%13:54
WIG20 Fut3734.0+2.44%13:39
WIG20USD1027.4+2.43%13:39
mWIG409733.0+0.65%13:39
sWIG8031505.0+1.23%13:39
 Notowania Świat
US BlueChip51671.0+0.92%06-15
S&P500 Fut7633.5+0.12%13:44
Nikkei69404.5+0.13%8:45
DAX24996.3+0.41%13:39
Ropa WTI78.3-3.02%13:54
Złoto4340.1+0.72%13:54
 Notowania Waluty
EUR/PLN4.24296-0.18%13:54
CHF/PLN4.60083-0.34%13:54
USD/PLN3.65817-0.26%13:54
EUR/USD1.15986+0.07%13:54
GBP/USD1.34127+0.03%13:54
USD/JPY160.343-0.00%13:54
Forum
» opóźnienie notowań [0]
» 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
POLENERGIA 60.30 10.64%
TOYA 9.36 10.12%
MABION 7.82 9.37%
ALLEGRO 37.44 7.51%
MODIVO 92.80 6.08%
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