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 2,5500 12:17 3.514 2.54 0.39 % 500 2.5000 2.5500 410 4 9 [+]
11B 136,9000 13:54 1.565 137.40 0.66 % 7 136.1000 136.9000 9 2 213 [+]
3RGAMES 0,7480 13:18 4.117 0.74 0.00 % 33 0.7360 0.7480 452 4 3 [+]
4MASS 4,7050 13:47 4.324 4.80 -1.88 % 2511 4.7000 4.7050 121 4 20 [+]
ABPL 134,2000 14:00 3.527 136.40 -1.90 % 100 135.2000 136.0000 18 4 477 [+]
ACAUTOGAZ 20,8000 09:54 0.138 20.90 -0.95 % 51 20.8000 20.9000 318 0 3 [+]
ACTION 37,2000 13:42 1.507 37.25 -0.27 % 2 36.6000 37.2500 156 2 56 [+]
ADIUVO 0,5160 13:27 0.185 0.54 -4.80 % 2200 0.5100 0.5400 3000 0 0 [+]
AGORA 9,3000 13:52 4.959 9.24 0.00 % 267 9.3000 9.3000 283 5 46 [+]
AGROTON 5,0500 12:33 0.082 4.99 1.30 % 2400 4.8800 4.9850 97 0 0 [+]
AIGAMES 0,7640 10:51 0.451 0.76 0.00 % 1709 0.7340 0.7640 7475 0 0 [+]
AILLERON 15,9000 13:18 2.509 15.90 0.76 % 70 15.7600 15.9000 84 3 40 [+]
AIRWAY 0,2790 13:58 538.217 0.26 9.20 % 419 0.2710 0.2790 2490 538 144 [+]
ALIOR 131,3500 14:02 142.924 132.05 -0.91 % 558 131.4500 131.5000 393 143 18 808 [+]
ALLEGRO 36,8400 14:02 3212.104 37.00 -0.95 % 1288 36.8650 36.8800 191 3 212 117 964 [+]
ALTA 1,7200 10:51 4.391 1.71 -2.27 % 11 1.7200 1.7400 4311 4 8 [+]
ALTUSTFI 3,5400 13:34 17.595 3.50 4.42 % 700 3.4300 3.5400 386 18 61 [+]
AMBRA 17,8000 13:44 3.209 17.80 -0.11 % 3 17.5400 17.7400 5 3 57 [+]
AMICA 51,2000 13:57 2.865 51.50 -0.19 % 155 51.1000 51.2000 58 3 147 [+]
AMREST 11,3400 13:44 46.174 11.22 0.35 % 1726 11.3800 11.4200 3837 46 527 [+]
ANSWEAR 18,0000 13:47 3.267 17.52 2.86 % 200 17.9000 17.9800 2 3 59 [+]
APATOR 26,0000 14:01 3.681 25.85 0.58 % 1 25.9500 26.0000 164 4 96 [+]
APLISENS 18,6000 12:01 0.047 18.60 0.54 % 38 18.5000 18.6000 67 0 1 [+]
APSENERGY 4,6000 13:50 14.545 4.68 -2.13 % 40 4.5500 4.6000 2929 15 66 [+]
ARCHICOM 51,2000 14:01 0.694 51.60 1.19 % 101 51.4000 52.2000 245 1 36 [+]
ARCTIC 5,8900 14:00 18.702 5.84 0.86 % 930 5.8600 5.8800 2000 19 110 [+]
ARLEN 23,1000 14:01 6.918 23.30 -1.70 % 10 23.3500 23.5000 58 7 160 [+]
ARTIFEX 22,4000 13:58 22.364 22.55 -0.22 % 373 22.4500 22.7500 1175 22 507 [+]
ASBIS 97,5000 14:02 196.366 95.75 3.17 % 847 97.4000 97.7000 23 196 19 039 [+]
ASMGROUP 0,1585 11:43 6.793 0.16 -2.46 % 631 0.1575 0.1620 200 7 1 [+]
ASSECOBS 82,0000 13:55 1.709 80.00 1.74 % 209 81.8000 82.6000 1 2 141 [+]
ASSECOPOL 168,2000 14:01 46.721 167.75 0.27 % 66 167.7500 167.9000 206 47 7 866 [+]
ASSECOSEE 59,8000 13:55 1.167 60.70 -1.48 % 259 59.8000 60.1000 24 1 70 [+]
ASTARTA 47,0500 13:49 5.671 46.50 1.18 % 208 46.6000 47.0000 651 6 265 [+]
ATAL 61,8000 13:56 6.023 62.60 -1.28 % 23 62.2000 62.3000 17 6 374 [+]
ATENDE 3,9900 13:54 27.589 3.98 0.25 % 500 3.9500 3.9800 1400 28 110 [+]
ATLANTAPL 20,9000 13:17 4.42 20.70 4.50 % 3055 20.0000 20.9000 1614 4 92 [+]
ATMGRUPA 3,6800 13:45 15.762 3.71 0.55 % 190 3.7000 3.7100 25 16 58 [+]
ATREM 53,8000 13:58 3.432 54.00 0.56 % 304 53.8000 54.8000 20 3 186 [+]
AUTOPARTN 25,1000 13:54 104.059 25.35 -0.79 % 15 25.3000 25.3500 16 104 2 614 [+]
BBIDEVNFI 5,5000 11:30 1.427 5.50 0.00 % 417 5.3800 5.5000 4610 1 8 [+]
BENEFIT 4 778,0000 14:01 1.455 4,728.00 -1.69 % 6 4776.0000 4780.0000 12 1 7 002 [+]
BEST 34,0000 13:17 0.144 34.00 0.00 % 263 33.0000 34.0000 197 0 5 [+]
BETACOM 5,5000 10:49 0.02 5.50 3.00 % 300 5.3800 5.5000 27 0 0 [+]
BIGCHEESE 4,6850 13:58 0.716 4.62 -0.21 % 497 4.6050 4.6900 508 1 3 [+]
BIOCELTIX 87,7000 13:59 6.024 89.50 -2.56 % 13 87.7000 87.9000 104 6 532 [+]
BIOMAXIMA 9,4700 12:39 2.683 9.52 -0.73 % 10 9.4500 9.5000 50 3 25 [+]
BIOTON 3,9600 13:45 10.237 3.97 -0.25 % 400 3.9100 3.9200 369 10 40 [+]
BLOOBER 24,0000 14:00 5.347 24.25 0.00 % 2 23.8500 24.2000 8 5 129 [+]
BNPPL 145,2000 13:59 30.684 147.40 -1.49 % 189 147.4000 147.8000 2855 31 4 410 [+]
BOGDANKA 20,3500 14:00 21.739 20.30 0.00 % 431 20.3500 20.4500 356 22 448 [+]
BOOMBIT 5,7800 12:32 0.524 5.78 -0.34 % 200 5.7800 5.8600 417 1 3 [+]
BORYSZEW 4,9800 14:00 71.705 5.05 -1.39 % 2609 5.0100 5.0400 3089 72 361 [+]
BOS 9,6400 14:01 19.468 9.86 -1.43 % 10 9.6500 9.6600 439 19 188 [+]
BOWIM 7,6200 13:47 5.193 7.50 0.79 % 1190 7.5200 7.5800 995 5 39 [+]
BUDIMEX 712,0000 14:02 14.024 721.80 -1.36 % 33 710.8000 711.4000 18 14 10 039 [+]
BUMECH 17,2000 13:36 69.436 16.25 5.98 % 240 17.1600 17.3500 310 69 1 184 [+]
CAPITAL 2,8800 13:25 20.648 2.98 -0.69 % 390 2.8800 2.9000 4949 21 59 [+]
CAPITEA 0,4350 14:01 25.041 0.43 -0.68 % 1338 0.4300 0.4350 11000 25 11 [+]
CAPTORTX 77,4000 13:23 0.179 76.20 -1.02 % 28 77.4000 77.6000 1 0 14 [+]
CASPAR 5,9000 13:24 0.355 6.20 -6.35 % 10 5.5000 6.3500 53 0 2 [+]
CAVATINA 12,0000 10:24 0.05 12.00 -1.64 % 20 12.2000 12.2500 50 0 1 [+]
CDPROJEKT 217,2000 14:01 103.452 217.50 -0.09 % 106 216.7000 216.8000 50 103 22 499 [+]
CDRL 9,5500 10:24 0.094 9.85 -0.52 % 19 9.5000 9.8500 9 0 1 [+]
CELTIC 1,2750 12:47 0.32 1.27 0.79 % 2469 1.2200 1.2750 151 0 0 [+]
CEZ 218,0000 13:32 0.087 218.00 2.06 % 7 211.0000 221.0000 15 0 19 [+]
CIGAMES 2,2800 13:55 249.3 2.26 2.47 % 1735 2.2800 2.2900 3876 249 568 [+]
CLNPHARMA 19,8400 14:01 4.859 19.84 -0.10 % 350 19.7600 19.8400 234 5 96 [+]
CLOUD 115,0000 14:02 5.926 106.00 8.49 % 184 113.5000 114.5000 27 6 662 [+]
COALENERG 2,0360 13:33 18.716 2.05 -0.59 % 38 2.0400 2.0480 930 19 38 [+]
COGNOR 5,8200 14:02 118.871 5.86 -0.43 % 800 5.8050 5.8250 256 119 695 [+]
COLUMBUS 2,8100 14:01 5.399 2.85 -1.06 % 4 2.7750 2.8100 600 5 15 [+]
COMP 93,3000 13:42 3.932 92.30 1.41 % 82 92.8000 93.0000 400 4 366 [+]
COMPERIA 6,0000 11:37 7.4 6.00 0.00 % 1300 6.0000 6.0500 65 7 44 [+]
COMPREMUM 1,1800 13:07 32.627 1.18 1.72 % 1500 1.1400 1.1800 3234 33 37 [+]
CORMAY 0,5100 13:58 14.153 0.51 -1.92 % 1100 0.5080 0.5100 1480 14 7 [+]
CREEPYJAR 496,0000 13:59 1.115 508.00 -0.80 % 18 492.0000 496.0000 17 1 553 [+]
CREOTECH 715,0000 14:00 6.89 721.00 -1.11 % 5 713.0000 716.0000 8 7 4 932 [+]
CYBERFLKS 188,0000 14:01 8.806 191.00 -0.95 % 33 187.6000 188.0000 27 9 1 671 [+]
CYFRPLSAT 14,6800 14:01 175.023 14.73 -1.41 % 1199 14.7100 14.7250 583 175 2 576 [+]
DADELO 70,7000 13:47 1.173 70.70 -0.84 % 36 71.0000 71.5000 31 1 83 [+]
DATAWALK 111,6000 13:46 2.435 112.80 -1.06 % 14 110.6000 111.4000 58 2 273 [+]
DBENERGY 9,0000 12:42 0.299 9.10 -1.10 % 10 8.8000 9.1000 1611 0 3 [+]
DEBICA 94,8000 14:00 1.425 95.00 -0.11 % 25 94.6000 95.0000 561 1 135 [+]
DECORA 76,1000 13:51 1.443 75.90 0.26 % 99 75.9000 76.0000 618 1 110 [+]
DEKPOL 67,6000 12:50 0.43 67.40 0.00 % 50 67.4000 67.6000 99 0 29 [+]
DELKO 5,8300 12:43 1.027 5.91 -1.35 % 200 5.8500 5.9000 110 1 6 [+]
DEVELIA 10,1600 14:02 99.066 10.40 -2.31 % 1376 10.1400 10.1600 2075 99 1 018 [+]
DGA 25,8000 10:09 0.2 25.80 -0.77 % 206 25.8000 26.4000 382 0 5 [+]
DIAG 175,9000 14:01 16.403 172.00 2.27 % 27 173.4000 173.5000 151 16 2 844 [+]
DIGITANET 268,6000 14:00 5.427 272.60 -0.89 % 16 270.6000 272.6000 14 5 1 467 [+]
DINOPL 28,9100 14:01 669.227 29.11 -0.24 % 54 28.9000 28.9100 871 669 19 271 [+]
DMGROUP 2,2800 13:23 1.201 2.32 -1.30 % 4 2.2500 2.2800 6 1 3 [+]
DOMDEV 237,0000 13:55 3.644 243.50 -2.47 % 10 238.0000 239.0000 36 4 865 [+]
DRAGOENT 22,1000 11:21 0.048 22.80 -0.45 % 90 21.5000 22.1000 16 0 1 [+]
ECHO 4,8850 14:01 31.205 4.99 -1.11 % 360 4.9400 4.8050 34 31 153 [+]
EDINVEST 8,4800 13:20 0.42 8.40 0.95 % 9 8.4000 8.4800 180 0 3 [+]
ELEKTROTI 54,0500 14:00 7.937 55.00 -1.55 % 19 54.9000 55.0000 134 8 435 [+]
ELKOP 1,9000 12:44 4.369 1.95 0.00 % 16652 1.9000 1.9450 1600 4 8 [+]
ENEA 19,1600 14:00 55.86 19.50 -0.47 % 1512 19.1000 19.1600 862 56 1 069 [+]
ENELMED 19,0000 12:32 0.406 19.20 -1.04 % 5 19.0000 19.2000 258 0 8 [+]
ENERGA 18,8200 13:54 3.986 18.64 0.86 % 125 18.7200 18.7600 167 4 75 [+]
ENERGOINS 1,8700 13:58 7.772 1.84 0.00 % 21 1.8500 1.8700 987 8 14 [+]
ENTER 49,7500 14:01 25.209 51.50 -3.21 % 9 49.6000 49.6500 89 25 1 264 [+]
EQUNICO 1,2000 13:38 3.15 1.22 0.00 % 1100 1.1800 1.2200 238 3 4 [+]
ERBUD 25,0000 13:40 5.714 25.40 -1.38 % 30 24.9000 25.3500 3 6 148 [+]
ERG 40,0000 10:25 0.016 40.00 -4.76 % 2 41.0000 42.0000 300 0 1 [+]
ESOTIQ 30,7000 12:41 0.333 30.70 0.00 % 4 30.7000 30.8000 165 0 10 [+]
EUROCASH 5,1500 13:18 20.38 5.23 -0.19 % 666 5.1350 5.1500 1596 20 105 [+]
EUROHOLD 4,4000 09:00 0.121 4.40 -3.93 % 206 4.4000 4.8400 900 0 1 [+]
EUROTEL 29,8000 13:45 1.651 29.95 -1.65 % 155 29.6500 29.8000 317 2 49 [+]
FABRITY 26,0000 14:01 0.104 25.50 0.78 % 191 25.6000 26.0000 100 0 3 [+]
FASING 14,4000 13:23 0.017 14.40 -0.69 % 544 13.8000 14.4000 521 0 0 [+]
FEERUM 17,1500 13:22 0.165 17.50 -0.87 % 3 16.8000 17.4500 460 0 3 [+]
FERRO 32,1000 13:40 3.833 32.40 0.31 % 40 31.8000 32.0000 243 4 123 [+]
FON 1,8450 10:58 3.8 1.78 3.65 % 900 1.7350 1.8000 5144 4 7 [+]
FORTE 18,0000 14:00 3.69 18.35 -2.17 % 60 17.8500 18.0000 117 4 67 [+]
GAMEOPS 13,3000 13:56 0.217 13.30 -0.37 % 95 13.3000 13.6000 80 0 3 [+]
GAMFACTOR 4,8250 13:47 1.205 4.88 -1.13 % 563 4.8250 4.8300 20 1 6 [+]
GENOMTEC 4,7900 13:44 4.157 4.59 1.91 % 1 4.7600 4.7950 25 4 19 [+]
GETIN 0,3870 13:58 178.223 0.39 -0.51 % 2000 0.3845 0.3860 1392 178 68 [+]
GPW 87,5000 14:01 55.354 87.50 0.00 % 1 88.0000 88.2000 608 55 4 866 [+]
GREENX 2,3620 13:16 193.619 2.38 0.17 % 3947 2.3620 2.3760 739 194 459 [+]
GRODNO 17,1000 13:58 5.101 16.85 3.95 % 433 16.9500 17.1000 70 5 86 [+]
GRUPAAZOTY 19,1800 14:01 135.516 19.50 -1.13 % 5 19.1800 19.2000 200 136 2 610 [+]
GRUPRACUJ 44,3500 14:01 8.587 44.15 0.80 % 618 44.3500 44.5500 180 9 379 [+]
GTC 2,3700 12:27 0.731 2.42 -5.95 % 5 2.4600 2.5100 480 1 2 [+]
HANDLOWY 123,0000 14:00 54.451 121.40 0.00 % 530 122.0000 123.0000 966 54 6 628 [+]
HARPER 5,0800 11:03 0.505 4.91 3.46 % 5 4.9300 5.0600 8 1 3 [+]
HELIO 51,2000 10:18 0.114 51.00 0.39 % 97 50.0000 51.2000 513 0 6 [+]
HERCULES 1,5050 13:03 1.137 1.51 1.69 % 479 1.4850 1.5000 1400 1 2 [+]
HUUUGE 21,1000 12:10 19.878 21.00 -2.31 % 30 21.0500 21.4500 100 20 419 [+]
HYDROTOR 14,0500 13:58 0.638 14.20 -1.06 % 345 14.0000 14.2000 27 1 9 [+]
IBSM 63,4000 09:00 0.002 63.20 3.26 % 1 59.6000 61.4000 125 0 0 [+]
IDMSAPL 0,4700 10:26 1.506 0.47 -4.08 % 16500 0.4700 0.5150 3611 2 1 [+]
IFIRMA 25,3500 13:49 0.843 25.45 -0.20 % 1 25.3500 25.4000 26 1 21 [+]
IFSA 0,1160 11:11 1.36 0.12 -6.45 % 30800 0.1160 0.1230 8000 1 0 [+]
IMCOMPANY 35,2500 11:40 0.304 34.55 1.59 % 94 34.5500 34.7000 30 0 10 [+]
IMMOBILE 4,6000 13:54 2.267 4.57 1.32 % 478 4.5700 4.6400 283 2 10 [+]
IMPERA 1,6600 09:00 0.001 1.66 0.00 % 99 1.6600 1.7000 4500 0 0 [+]
IMS 2,1500 12:03 0.86 2.12 0.94 % 24 2.1300 2.1600 3242 1 2 [+]
INC SA 1,4750 13:48 7.431 1.48 -0.34 % 2017 1.4750 1.5200 4515 7 11 [+]
INGBSK 444,0000 14:00 12.498 445.20 -0.36 % 14 445.2000 445.6000 47 12 5 538 [+]
INPRO 7,5000 13:24 0.212 7.55 -1.96 % 66 7.5000 7.5500 111 0 2 [+]
INSTALKRK 38,3000 14:01 0.64 37.80 2.13 % 443 38.3000 38.4000 81 1 25 [+]
INTERBUD 1,5650 10:01 0.1 1.57 0.00 % 1300 1.4350 1.4400 400 0 0 [+]
INTERCARS 806,0000 14:01 4.34 810.00 -0.49 % 6 802.0000 804.0000 2 4 3 480 [+]
INTERSPPL 0,3500 12:16 7.131 0.37 -2.51 % 9451 0.3500 0.3730 1000 7 3 [+]
INTROL 7,7600 12:08 4.638 7.90 0.78 % 200 7.5400 7.7600 350 5 36 [+]
IPOPEMA 7,4200 12:35 1.047 7.44 -0.27 % 1277 7.4000 7.4400 425 1 8 [+]
IZOLACJA 3,7600 09:01 0.01 3.76 0.00 % 376 3.7000 3.7600 436 0 0 [+]
IZOSTAL 3,1000 13:31 1.661 3.08 0.98 % 10 3.0700 3.0900 275 2 5 [+]
JRHOLDING 4,6800 12:07 1.184 4.53 0.00 % 670 4.5300 4.6800 450 1 5 [+]
JSW 24,5100 14:01 113.253 24.18 1.28 % 388 24.4900 24.5400 214 113 2 782 [+]
JWWINVEST 2,9500 10:10 0.107 2.94 0.00 % 990 2.9500 3.0000 20 0 0 [+]
KCI 0,8780 09:00 0.003 0.88 0.00 % 1355 0.8780 0.8940 4700 0 0 [+]
KERNEL 19,4400 12:38 1.751 19.26 1.14 % 14 19.4400 19.5000 260 2 34 [+]
KETY 1 193,0000 14:01 11.547 1,228.00 -2.85 % 22 1190.0000 1192.0000 55 12 13 939 [+]
KGHM 326,1000 14:01 207.444 331.85 -0.50 % 3 326.6000 326.8000 134 207 67 889 [+]
KGL 10,5000 09:00 0.001 10.50 0.00 % 6 10.4000 10.5000 895 0 0 [+]
KINOPOL 18,5000 13:58 39.373 18.60 -0.54 % 336 18.5500 18.6000 603 39 732 [+]
KOGENERA 72,7000 13:08 2.095 73.30 -0.55 % 26 72.9000 73.1000 30 2 154 [+]
KOMPAP 22,0000 13:49 0.026 23.00 -2.65 % 370 22.0000 23.0000 332 0 1 [+]
KOMPUTRON 5,7600 13:57 3.729 5.80 -0.69 % 100 5.5800 5.7600 910 4 21 [+]
KPPD 19,5000 10:27 0.032 19.60 -0.51 % 25 19.6000 20.2000 121 0 1 [+]
KRAKCHEM 0,2930 13:44 5.15 0.30 -0.68 % 11795 0.2920 0.2970 11211 5 2 [+]
KRKA 1 096,0000 13:31 0.118 1,148.00 -1.08 % 251 1078.0000 1098.0000 250 0 128 [+]
KRUK 403,6000 14:01 12.081 404.40 0.05 % 80 402.1000 402.8000 21 12 4 886 [+]
KRVITAMIN 13,4000 13:59 0.978 12.90 3.88 % 265 12.2000 12.8000 120 1 12 [+]
KSGAGRO 3,4550 13:03 0.36 3.47 -0.58 % 1 3.4500 3.4550 273 0 1 [+]
LARQ 2,5200 13:40 5.657 2.54 1.20 % 455 2.5000 2.5400 798 6 14 [+]
LENA 2,1800 13:55 6.297 2.19 0.00 % 230 2.1800 2.1900 1428 6 14 [+]
LENTEX 7,0600 09:10 0.7 7.06 -1.40 % 16 7.0000 7.1400 167 1 5 [+]
LESS 0,2310 13:25 0.834 0.24 -3.75 % 60 0.2330 0.2390 96 1 0 [+]
LIBET 1,3950 10:52 7.959 1.45 -3.79 % 1 1.3050 1.4500 737 8 11 [+]
LOKUM 23,0000 13:17 0.046 23.00 1.32 % 87 22.6000 23.4000 322 0 1 [+]
LPP 18 330,0000 14:01 2.22 18,410.00 0.11 % 3 18330.0000 18340.0000 14 2 40 648 [+]
LSISOFT 52,0000 13:35 1.38 52.80 -1.52 % 5 53.0000 53.8000 31 1 74 [+]
LUBAWA 12,0800 14:00 371.928 12.66 -4.58 % 1209 12.0200 12.0500 94 372 4 509 [+]
MABION 7,4600 13:23 12.561 7.45 -1.71 % 100 7.3800 7.4600 104 13 93 [+]
MAKARONPL 24,2000 13:59 3.553 24.30 -0.62 % 25 24.1000 24.2000 972 4 86 [+]
MANGATA 65,2000 11:02 0.435 66.80 -1.21 % 2 65.8000 66.0000 100 0 29 [+]
MARVIPOL 8,2800 13:57 1.259 8.30 -0.72 % 26 8.3000 8.3400 2274 1 10 [+]
MAXCOM 5,6000 10:27 0.137 5.62 -3.11 % 918 5.6000 5.7600 3 0 1 [+]
MBANK 1 367,5000 14:01 5.127 1,388.50 -0.36 % 52 1368.5000 1371.0000 36 5 7 034 [+]
MCI 28,0000 12:00 0.504 27.90 -0.36 % 182 27.7000 28.0000 500 1 14 [+]
MDIENERGIA 1,7700 13:15 60.786 1.75 3.81 % 784 1.7250 1.7700 86 61 105 [+]
MEDICALG 27,4000 13:56 3.661 27.30 -1.08 % 36 27.3000 27.4500 52 4 100 [+]
MEDINICE 73,6000 14:01 21.626 75.50 -1.87 % 15 73.6000 73.9000 198 22 1 566 [+]
MENNICA 39,6000 13:42 1.22 39.60 0.00 % 101 39.6000 40.3000 212 1 48 [+]
MERCATOR 49,6000 13:55 3.534 49.40 0.20 % 98 49.8500 50.0000 382 4 174 [+]
MERCOR 14,0000 13:38 0.034 14.25 -1.06 % 27 13.9500 14.0000 10 0 0 [+]
MEXPOLSKA 3,6900 13:21 0.359 3.69 0.00 % 2976 3.6500 3.6900 301 0 1 [+]
MFO 28,0000 13:43 1.69 29.50 0.00 % 17 28.0000 29.0000 700 2 48 [+]
MILKILAND 1,6420 12:33 5.783 1.62 -0.12 % 3973 1.6100 1.6420 100 6 9 [+]
MILLENNIUM 19,3100 13:59 134.818 19.45 -1.10 % 369 19.3100 19.3450 5309 135 2 606 [+]
MIRACULUM 0,5220 10:28 2.509 0.53 -2.25 % 4545 0.5160 0.5340 21 3 1 [+]
MIRBUD 10,4100 14:00 273.823 10.25 1.56 % 225 10.5300 10.5600 55 274 2 828 [+]
MLPGROUP 104,0000 13:22 0.954 106.00 0.97 % 10 103.5000 104.0000 50 1 99 [+]
MLSYSTEM 14,7000 14:01 3.668 14.50 0.00 % 540 14.5000 14.5600 1 4 53 [+]
MOBRUK 367,5000 13:56 1.291 368.50 -0.27 % 25 366.5000 369.0000 14 1 475 [+]
MODIVO 90,9400 14:01 175.886 92.92 -1.73 % 184 91.1200 91.1800 11 176 15 927 [+]
MOJ 1,5000 10:28 0.474 1.50 0.00 % 5000 1.5000 1.5000 502 0 1 [+]
MOL 44,2400 13:22 1.346 45.54 -1.12 % 200 44.0600 44.4000 85 1 59 [+]
MOLECURE 5,5900 13:54 4.758 5.48 0.00 % 1 5.5200 5.5900 567 5 26 [+]
MONNARI 5,9000 12:16 5.534 5.72 1.72 % 356 5.7000 5.9000 819 6 32 [+]
MOSTALPLC 12,4000 12:22 0.003 12.45 2.48 % 660 12.0500 12.4000 53 0 0 [+]
MOSTALWAR 3,8500 13:20 4.339 3.76 4.90 % 111 3.7500 3.8000 367 4 17 [+]
MOSTALZAB 6,4600 14:00 33.622 6.41 0.78 % 42 6.4600 6.4800 3000 34 216 [+]
MOVIEGAMES 7,3000 13:14 4.294 7.24 -2.01 % 50 7.3200 7.4900 50 4 32 [+]
MURAPOL 38,3000 14:01 24.476 38.90 -0.52 % 377 38.3000 38.4500 92 24 943 [+]
MUZA 9,0500 10:52 0.473 9.05 -4.23 % 422 9.0500 9.4000 700 0 4 [+]
MWTRADE 3,2400 13:29 0.103 3.28 0.00 % 111 3.0800 3.2400 999 0 0 [+]
NANOGROUP 2,4100 13:19 54.622 2.50 -1.43 % 1649 2.4100 2.4800 1377 55 135 [+]
NEPTIS 15,0000 12:18 0.106 15.00 0.00 % 78 14.8000 15.0000 359 0 2 [+]
NEUCA 698,0000 14:00 1.26 706.00 -0.29 % 9 697.0000 701.0000 7 1 881 [+]
NEWAG 90,4000 14:00 10.335 90.50 0.00 % 100 91.2000 91.8000 33 10 940 [+]
NEXITY 0,8900 09:37 0.048 - 0 % 2952 0.8900 0.9000 25 - 0 [+]
NOCTILUCA 98,2000 13:40 0.121 98.90 -0.71 % 148 98.0000 98.2000 46 0 12 [+]
NOVAVISGR 0,6760 13:47 5.487 0.68 -0.88 % 2400 0.6760 0.6860 82 5 4 [+]
NOVITA 103,0000 13:40 0.264 105.50 0.00 % 24 102.0000 103.0000 25 0 28 [+]
NTCAPITAL 0,5760 13:24 5.019 0.57 -4.64 % 3892 0.5740 0.6000 12585 5 3 [+]
NTTSYSTEM 16,1000 13:53 14.532 16.00 2.55 % 439 15.9000 16.0500 281 15 233 [+]
ODLEWNIE 20,3000 14:01 17.653 19.60 5.18 % 333 20.3000 20.7000 207 18 356 [+]
ONDE 8,1400 13:42 1 8.15 1.37 % 416 8.1000 8.1400 352 1 8 [+]
ONEMORE 2,3400 13:58 36.434 2.35 0.86 % 50 2.3400 2.3500 9626 36 84 [+]
ONESANO 0,5760 10:29 2.251 0.60 -4.64 % 777 0.5760 0.6000 28 2 1 [+]
OPONEOPL 98,0000 13:50 24.184 99.00 0.00 % 44 97.7000 98.2000 44 24 2 380 [+]
OPTEAM 6,4500 13:37 2.61 6.35 1.57 % 1088 6.1500 6.4500 420 3 17 [+]
ORANGEPL 14,4050 14:01 425.112 14.50 -1.50 % 787 14.4000 14.4100 1822 425 6 118 [+]
ORCOGROUP 3,6800 13:11 0.398 3.68 -5.15 % 400 3.5800 3.8800 1029 0 1 [+]
OTLOG 16,0000 13:01 0.977 16.50 -4.42 % 10 16.0200 16.4600 9 1 16 [+]
OTMUCHOW 4,7300 13:15 3.691 5.02 -5.78 % 310 4.6800 4.7300 1086 4 18 [+]
PANOVA 16,2000 13:48 2.266 16.60 -2.41 % 621 16.1000 16.5500 494 2 38 [+]
PASSUS 123,0000 13:49 3.131 121.20 2.50 % 423 122.0000 123.0000 136 3 385 [+]
PATENTUS 2,6800 13:56 2.497 2.63 -0.74 % 2179 2.6000 2.6800 484 2 7 [+]
PCCEXOL 1,9200 13:08 12.614 1.90 1.59 % 1000 1.9050 1.9200 6257 13 24 [+]
PCCROKITA 63,8000 13:46 3.74 64.00 -0.31 % 18 63.6000 63.7000 46 4 238 [+]
PCFGROUP 3,2100 13:58 13.629 3.22 -1.23 % 2297 3.2200 3.2550 113 14 44 [+]
PEKABEX 11,2800 13:42 5.093 11.22 1.62 % 4 11.1600 11.2800 1804 5 57 [+]
PEKAO 227,0000 14:01 133.685 230.00 -0.79 % 1502 227.0000 227.1000 2094 134 30 439 [+]
PEPCO 37,1700 14:01 441.601 37.46 -0.21 % 402 37.1300 37.1400 490 442 16 403 [+]
PEPEES 0,7600 11:25 36.958 0.81 -5.47 % 1500 0.7620 0.7760 900 37 28 [+]
PGE 9,5180 14:00 825.949 9.70 -0.85 % 287 9.4840 9.4880 2012 826 7 891 [+]
PGFGROUP 0,5190 13:34 17.956 0.50 3.80 % 14998 0.4960 0.5000 14990 18 9 [+]
PHARMENA 3,1700 12:03 0.343 3.18 2.92 % 101 3.0700 3.1700 114 0 1 [+]
PHN 9,2800 13:02 2.48 9.26 -0.64 % 500 9.3200 9.4400 986 2 23 [+]
PHOTON 1,2400 11:54 0.92 1.26 -1.59 % 755 1.2200 1.2400 361 1 1 [+]
PKNORLEN 125,6000 14:01 625.25 123.36 1.73 % 302 125.6000 125.6400 330 625 78 112 [+]
PKOBP 103,2400 14:00 996.571 103.68 -0.37 % 144 103.1600 103.1800 464 997 102 659 [+]
PKPCARGO 11,3000 13:52 47.038 11.58 -1.22 % 364 11.2300 11.2700 569 47 537 [+]
PLAYWAY 244,5000 13:58 1.745 244.00 0.20 % 16 244.5000 245.0000 49 2 426 [+]
PLAZACNTR 1,3020 13:48 0.919 1.31 -2.84 % 922 1.3020 1.3100 495 1 1 [+]
POINTGROUP 1,9550 10:30 0.466 2.03 -2.25 % 4100 1.9550 2.0000 417 0 1 [+]
POLENERGIA 61,2000 13:48 13.599 61.60 -0.65 % 1830 61.1000 61.2000 100 14 832 [+]
POLICE 7,3600 13:46 0.821 7.20 0.00 % 1200 7.3000 7.3600 101 1 6 [+]
POLIMEXMS 7,5000 14:00 502.506 7.60 -1.45 % 848 7.4900 7.5000 7949 503 3 749 [+]
POLTREG 18,8000 13:41 1.478 19.35 -1.05 % 10 18.8000 18.9500 99 1 29 [+]
POLWAX 1,0350 13:54 1.501 1.04 0.00 % 527 1.0250 1.0350 1972 2 2 [+]
PRAGMAINK 3,2000 10:29 0.264 3.34 -4.19 % 944 3.3000 3.3400 116 0 1 [+]
PROCHEM 22,6000 10:30 0.031 23.30 -0.44 % 140 22.6000 23.3000 23 0 1 [+]
PROJPRZEM 18,4500 12:06 0.406 18.45 0.00 % 417 18.0000 18.4500 244 0 7 [+]
PROTEKTOR 1,1980 13:20 29.444 1.20 0.00 % 90 1.1800 1.2000 5946 29 35 [+]
PTWP 136,0000 13:39 0.363 135.50 1.49 % 75 135.5000 139.0000 75 0 49 [+]
PULAWY 49,5000 11:20 0.004 48.50 0.41 % 53 48.5000 49.5000 3 0 0 [+]
PURE 2,2450 14:00 138.45 2.38 -4.47 % 147 2.2100 2.2200 3000 138 311 [+]
PZU 65,2200 14:01 625.885 65.92 -0.34 % 227 65.2000 65.2200 1548 626 40 830 [+]
QNATECHNO 40,4000 14:00 0.707 40.70 0.75 % 367 40.1000 40.6000 33 1 29 [+]
QUERCUS 12,0000 13:47 49.729 12.02 1.69 % 1194 11.9400 12.0000 537 50 597 [+]
RAFAMET 50,0000 09:00 0.008 50.00 0.00 % 2 50.0000 50.5000 25 0 0 [+]
RAINBOW 147,7000 13:57 13.427 148.90 -0.54 % 1 147.9000 148.2000 205 13 1 989 [+]
RANKPROGR 4,5700 11:10 1.969 4.53 -0.11 % 1801 4.4650 4.5700 1194 2 9 [+]
RAWLPLUG 14,2000 09:00 0.002 14.20 0.00 % 232 14.2000 14.2000 1182 0 0 [+]
RELPOL 5,6600 11:59 0.164 5.66 0.00 % 517 5.5000 5.6600 325 0 1 [+]
REMAK 10,7000 09:41 0.542 11.50 -6.96 % 60 11.1000 11.5000 2024 1 6 [+]
RENDER 74,8000 12:26 0.228 75.00 -0.53 % 1 75.2000 78.4000 91 0 17 [+]
ROPCZYCE 24,7000 12:53 0.373 24.90 -0.80 % 219 24.7000 25.0000 2 0 9 [+]
RYVU 13,9400 14:00 10.183 13.98 0.72 % 1810 13.9800 14.0000 371 10 142 [+]
SANOK 21,0000 13:15 11.682 20.90 0.00 % 1167 20.9000 21.0000 1329 12 245 [+]
SANTANDER 51,1500 13:54 0.738 51.37 1.47 % 25 50.8500 51.3400 5000 1 38 [+]
SANWIL 1,5250 12:12 1.554 1.49 0.00 % 60 1.4950 1.5250 258 2 2 [+]
SCANWAY 300,0000 14:01 3.944 300.00 0.00 % 358 300.0000 303.0000 121 4 1 171 [+]
SCPFL 120,4000 13:05 0.25 118.40 1.69 % 30 118.6000 120.4000 1 0 30 [+]
SECOGROUP 35,4000 13:07 0.242 35.00 -1.67 % 80 34.4000 35.4000 230 0 8 [+]
SEKO 11,6500 13:45 1.762 11.65 -1.69 % 916 11.6500 11.8000 618 2 21 [+]
SELENAFM 47,2000 13:09 0.866 47.40 1.51 % 57 47.1000 47.3000 20 1 41 [+]
SELVITA 31,6000 14:01 16.029 31.60 0.00 % 204 30.8000 31.0000 6 16 503 [+]
SFINKS 0,4770 12:59 42.281 0.49 -2.25 % 30 0.4640 0.4770 4992 42 20 [+]
SHOPER 40,0500 13:54 19.478 40.50 -2.32 % 12 40.2000 40.2500 300 19 787 [+]
SILVANO 4,3800 11:39 0.096 4.38 -0.45 % 113 4.1600 4.4000 98 0 0 [+]
SIMFABRIC 1,5240 13:31 1.044 1.53 -0.52 % 190 1.4880 1.5240 1060 1 2 [+]
SKARBIEC 34,2000 13:34 0.7 33.80 -1.44 % 56 34.2000 34.5000 73 1 24 [+]
SKYLINE 1,6000 10:31 0.486 1.60 -4.76 % 3994 1.6000 1.6800 4466 0 1 [+]
SNIEZKA 81,8000 12:39 3.796 83.00 -1.92 % 35 82.6000 83.0000 123 4 312 [+]
SONEL 13,8500 14:01 0.247 14.15 0.36 % 1 13.8000 14.2000 17 0 3 [+]
SOPHARMA 7,9000 12:59 0.058 7.92 -0.25 % 110 7.3200 7.9000 164 0 0 [+]
SPYROSOFT 397,0000 13:23 0.678 390.00 4.47 % 57 392.0000 396.0000 25 1 267 [+]
STALEXP 1,7780 13:56 204.534 1.82 -1.33 % 2755 1.7840 1.7900 3475 205 365 [+]
STALPROD 226,0000 13:35 0.227 228.00 0.00 % 76 226.0000 228.0000 14 0 52 [+]
STALPROFI 8,8000 14:01 0.271 8.80 -0.23 % 526 8.7800 8.8000 61 0 2 [+]
STAPORKOW 4,4400 13:31 3.882 4.34 0.91 % 1000 4.4200 4.5400 260 4 17 [+]
SUNEX 2,7500 13:27 3.343 2.79 -1.26 % 365 2.7500 2.7900 412 3 9 [+]
SYGNITY 74,7000 13:49 2.633 73.50 0.95 % 30 74.2000 74.9000 35 3 198 [+]
SYNEKTIK 325,4000 14:01 32.378 324.00 1.50 % 69 324.8000 325.0000 20 32 10 531 [+]
SYNTHAVERSE 3,0550 14:00 343.806 2.68 15.07 % 197 3.0650 3.0800 943 344 1 033 [+]
TALEX 17,9000 09:01 0.01 17.90 0.00 % 1 17.7000 17.9000 823 0 0 [+]
TARCZYNSKI 123,5000 12:45 0.013 124.00 0.00 % 19 122.5000 123.5000 2 0 2 [+]
TATRY MOUNTAIN 70,0000 11:38 0.016 72.00 -6.67 % 8 70.0000 75.0000 11 0 1 [+]
TAURONPE 9,1240 14:01 1005.561 9.24 -1.04 % 2116 9.1140 9.1200 21 1 006 9 187 [+]
TENDERHUT 5,6200 10:31 0.147 5.68 -1.06 % 35 5.6800 5.7000 35 0 1 [+]
TERMOREX 0,6300 12:01 0.132 0.63 1.61 % 986 0.6200 0.6300 500 0 0 [+]
TESGAS 1,8350 13:27 6.18 1.86 -1.34 % 5706 1.7900 1.8400 655 6 11 [+]
TEXT 41,6000 14:01 52.021 41.24 0.87 % 144 41.5800 41.6000 359 52 2 208 [+]
TORPOL 68,8000 13:58 8.155 69.30 -0.43 % 32 68.4000 69.0000 55 8 562 [+]
TOYA 9,2200 13:59 36.427 9.45 -1.28 % 1681 9.2300 9.2500 176 36 339 [+]
TRAKCJA 3,5200 13:50 57.072 3.52 0.00 % 925 3.5200 3.5450 1060 57 204 [+]
TRANSPOL 13,5000 13:54 16.521 13.45 0.37 % 579 13.1500 13.4500 1999 17 227 [+]
TSGAMES 90,9000 13:56 2.895 91.60 -0.76 % 44 90.7500 90.9000 63 3 265 [+]
ULMA 53,0000 09:00 0.012 53.00 -0.93 % 28 53.5000 55.5000 1 0 1 [+]
ULTGAMES 14,4000 13:33 1.834 14.35 0.35 % 6 14.3500 14.4000 150 2 26 [+]
UNIBEP 12,9200 13:46 2.844 13.06 -1.07 % 538 13.0600 13.0800 2 3 37 [+]
UNICREDIT 330,0000 09:00 0.003 - 0 % 12 325.6000 332.0000 1 - 0 [+]
UNIMOT 161,4000 13:52 1.43 159.60 1.51 % 52 160.0000 161.2000 62 1 230 [+]
URTESTE 44,0000 11:55 0.287 44.00 0.92 % 3 44.0000 44.8000 2 0 13 [+]
VERCOM 122,0000 14:01 19.162 123.40 0.33 % 16 121.8000 122.2000 153 19 2 367 [+]
VIGOSYS 526,0000 13:21 0.125 530.00 -0.75 % 6 524.0000 530.0000 40 0 65 [+]
VINDEXUS 14,5000 12:33 0.379 14.85 -3.01 % 10 14.5500 14.8500 17 0 6 [+]
VIVID 0,5900 13:50 1.591 0.59 -2.80 % 806 0.5860 0.5900 175 2 1 [+]
VOTUM 45,3000 13:48 4.2 46.80 0.11 % 88 45.1500 45.3500 76 4 192 [+]
VOXEL 111,2000 13:57 1.413 113.00 -1.77 % 2 113.8000 114.0000 117 1 158 [+]
VRGSA 5,3400 13:57 6.258 5.26 1.52 % 1579 5.2800 5.3600 2635 6 33 [+]
WARIMPEX 2,2800 11:47 0.587 2.22 0.88 % 187 2.2300 2.2700 470 1 1 [+]
WASKO 7,1000 13:47 24.53 7.06 0.85 % 133 6.9600 6.9800 144 25 172 [+]
WAWEL 726,0000 13:14 0.038 716.00 -0.55 % 10 716.0000 726.0000 2 0 27 [+]
WIELTON 5,3200 14:00 42.009 5.37 -0.93 % 1013 5.2800 5.3100 100 42 224 [+]
WIKANA 9,0000 11:40 0.304 9.00 0.00 % 592 8.7500 9.0000 2818 0 3 [+]
WIRTUALNA 57,7000 13:59 1.268 57.70 0.35 % 59 57.6000 57.7000 10 1 73 [+]
WITTCHEN 13,0000 13:58 4.731 13.02 -0.15 % 30 12.9900 13.0000 1601 5 62 [+]
WOODPCKR 2,8000 12:26 5.213 2.83 -1.06 % 5 2.7600 2.8300 1021 5 15 [+]
XPLUS 3,3100 13:51 19.549 3.59 7.82 % 56 3.3000 3.4100 75 20 68 [+]
XTB 106,3000 14:01 91.055 104.58 2.09 % 361 106.1000 106.2000 271 91 9 629 [+]
XTPL 64,2000 13:46 0.791 64.00 -2.73 % 2 64.4000 64.6000 16 1 51 [+]
YARRL 6,4800 13:30 1.103 6.44 0.62 % 75 6.4600 6.4800 125 1 7 [+]
ZABKA 27,2700 14:01 1049.081 27.00 1.22 % 874 27.2600 27.2800 1609 1 049 28 534 [+]
ZAMET 0,9200 12:56 151.13 0.92 0.00 % 21946 0.9180 0.9200 13846 151 139 [+]
ZEPAK 17,1400 13:48 0.848 16.94 1.30 % 189 17.0200 17.1400 9 1 14 [+]
ZREMB 9,1500 13:52 10.464 9.27 -1.29 % 241 9.1100 9.1700 800 10 95 [+]
ZUE 12,2000 13:11 2.752 12.00 -0.81 % 123 12.1000 12.3000 253 3 33 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134756.8-0.30%14:03
WIG203565.9-0.18%14:18
WIG20 Fut3545.0-0.23%14:03
WIG20USD948.0-0.21%14:03
mWIG409377.8-0.53%14:03
sWIG8030588.2+0.13%14:03
 Notowania Świat
US BlueChip51876.1-0.09%06-26
S&P500 Fut7465.0+0.85%14:08
Nikkei69468.1+0.15%8:45
DAX24691.0+0.08%14:02
Ropa WTI70.0+1.13%14:18
Złoto4046.0-0.64%14:18
 Notowania Waluty
EUR/PLN4.28666-0.05%14:18
CHF/PLN4.64875-0.09%14:18
USD/PLN3.75829-0.21%14:18
EUR/USD1.14059+0.16%14:18
GBP/USD1.32344+0.27%14:18
USD/JPY161.855+0.06%14:18
Forum
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» Compremum brak arkusza zleceń [2]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
Wzrosty Spadki Staty
SYNTHAVERSE 3.06 15.07%
AIRWAY 0.28 9.20%
CLOUD 115.00 8.49%
XPLUS 3.31 7.82%
BUMECH 17.20 5.98%
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