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 2,5400 11:33 0.542 2.54 0.00 % 2403 2.4800 2.5400 1780 1 1 [+]
11B 133,1000 16:37 9.05 135.20 -2.06 % 97 132.4000 132.8000 40 9 1 211 [+]
3RGAMES 0,7420 14:43 7.946 0.73 -0.80 % 136 0.7340 0.7420 564 8 6 [+]
4MASS 4,7200 16:36 10.035 4.70 -1.05 % 400 4.7050 4.7750 375 10 47 [+]
ABPL 132,2000 16:35 3.304 135.20 -2.07 % 49 132.6000 133.0000 103 3 440 [+]
ACAUTOGAZ 20,6000 16:11 1.404 20.90 -1.44 % 715 20.6000 20.8000 82 1 29 [+]
ACTION 38,0000 16:26 3.655 37.80 0.53 % 5 37.9000 37.9500 20 4 139 [+]
ADIUVO 0,4950 14:57 3.743 0.54 -4.81 % 7000 0.4960 0.5100 2434 4 2 [+]
AGORA 9,2000 16:31 85.13 9.32 -1.08 % 442 9.2400 9.3000 2000 85 783 [+]
AGROTON 4,8700 16:32 0.103 5.05 -3.56 % 219 4.8900 5.0500 85 0 1 [+]
AIGAMES 0,7420 16:23 2.023 0.76 -2.88 % 2 0.7420 0.7640 5009 2 2 [+]
AILLERON 15,7000 16:27 1.746 15.78 -0.51 % 3 15.6400 15.7000 2 2 27 [+]
AIRWAY 0,2615 16:34 143.494 0.26 1.36 % 6300 0.2615 0.2665 2184 143 38 [+]
ALIOR 130,8000 16:38 447.206 130.85 -1.06 % 447 130.1000 130.3500 454 447 58 531 [+]
ALLEGRO 37,6450 16:38 5934.44 37.19 1.35 % 1888 37.4050 37.4100 1444 5 934 221 517 [+]
ALTA 1,7900 16:27 16.923 1.72 2.87 % 931 1.7300 1.7900 20 17 30 [+]
ALTUSTFI 3,5200 16:17 0.572 3.54 -0.56 % 1015 3.4200 3.5200 480 1 2 [+]
AMBRA 18,0400 16:37 2.305 17.98 0.45 % 477 17.8600 17.9600 340 2 41 [+]
AMICA 52,6000 16:37 7.854 51.50 2.94 % 188 52.1000 52.4000 229 8 407 [+]
AMREST 11,0800 16:33 29.242 11.30 -1.95 % 1113 11.0400 11.1000 195 29 325 [+]
ANSWEAR 17,9400 16:26 1.636 17.96 0.67 % 4 17.8400 17.9800 733 2 29 [+]
APATOR 26,5000 16:33 8.196 26.30 2.12 % 71 26.4000 26.5000 10043 8 216 [+]
APLISENS 18,4000 15:14 0.146 18.60 -1.08 % 75 18.3000 18.4000 950 0 3 [+]
APSENERGY 4,7500 16:29 7.995 4.70 1.93 % 500 4.7000 4.7500 987 8 37 [+]
ARCHICOM 51,6000 14:30 1.271 51.20 0.78 % 7 51.2000 51.6000 23 1 65 [+]
ARCTIC 5,8900 16:37 8.469 5.86 0.68 % 1340 5.8400 5.8500 295 8 50 [+]
ARLEN 23,2500 16:36 4.026 23.35 -0.43 % 239 22.9500 23.1500 49 4 93 [+]
ARTIFEX 21,9000 16:37 11.785 22.50 0.23 % 250 22.0000 22.1500 12 12 259 [+]
ASBIS 99,5500 16:38 272.888 99.00 1.17 % 313 98.4500 98.7000 1060 273 26 496 [+]
ASMGROUP 0,1605 15:30 60.503 0.16 0.31 % 978 0.1530 0.1580 1000 61 9 [+]
ASSECOBS 82,2000 16:37 2.478 83.80 -0.72 % 54 82.4000 82.6000 44 2 205 [+]
ASSECOPOL 168,7500 16:37 100.715 169.60 0.90 % 24 167.3500 167.5000 552 101 16 900 [+]
ASSECOSEE 60,8000 16:36 3.118 60.60 0.33 % 37 60.4000 60.8000 32 3 188 [+]
ASTARTA 47,8500 16:34 5.402 47.05 1.81 % 21 48.0500 48.3500 81 5 258 [+]
ATAL 60,7000 16:35 9.835 62.80 -1.78 % 205 60.7000 60.8000 251 10 602 [+]
ATENDE 3,9700 16:36 14.337 3.98 -0.25 % 162 3.9600 3.9800 430 14 57 [+]
ATLANTAPL 20,7000 16:00 0.669 20.90 -0.96 % 10 20.5000 20.7000 399 1 14 [+]
ATMGRUPA 3,6900 16:22 6.619 3.70 0.27 % 1000 3.6800 3.7000 7216 7 24 [+]
ATREM 59,0000 16:37 13.041 56.00 7.27 % 6 59.6000 60.2000 93 13 766 [+]
AUTOPARTN 25,0500 16:36 134.196 25.00 0.20 % 1707 24.9500 25.0500 757 134 3 357 [+]
BBIDEVNFI 5,3800 16:15 1.522 5.40 -2.18 % 960 5.3600 5.5000 320 2 8 [+]
BENEFIT 4 856,0000 16:37 2.527 4,790.00 1.38 % 14 4854.0000 4860.0000 3 3 12 203 [+]
BEST 34,0000 16:17 0.497 34.00 0.00 % 1 33.2000 34.0000 229 0 17 [+]
BETACOM 5,4000 13:34 0.257 5.60 -1.82 % 300 5.3800 5.5000 27 0 1 [+]
BIGCHEESE 4,6600 15:22 9.759 4.61 1.19 % 1174 4.6050 4.6850 229 10 45 [+]
BIOCELTIX 89,8000 16:36 6.658 89.30 -0.88 % 36 89.2000 90.0000 90 7 593 [+]
BIOMAXIMA 9,4600 14:43 1.256 9.50 -0.42 % 210 9.4100 9.4600 8 1 12 [+]
BIOTON 3,9700 16:29 1.471 3.97 0.00 % 22 3.9300 3.9700 6172 1 6 [+]
BLOOBER 24,2000 16:37 6.508 24.20 1.89 % 37 23.9000 24.1500 157 7 156 [+]
BNPPL 147,8000 16:32 37.842 147.40 0.54 % 220 146.6000 147.2000 144 38 5 535 [+]
BOGDANKA 20,3000 16:35 31.359 20.25 0.25 % 1393 20.3000 20.3500 595 31 635 [+]
BOOMBIT 5,8000 13:44 0.049 5.80 0.00 % 10 5.7200 5.8000 210 0 0 [+]
BORYSZEW 5,0000 16:30 120.917 5.00 -0.20 % 3500 5.0000 5.0200 119 121 604 [+]
BOS 9,6800 16:38 7.696 9.72 -0.51 % 1 9.7700 9.8200 563 8 75 [+]
BOWIM 7,8000 15:59 9.865 7.56 1.30 % 90 7.7200 7.7600 388 10 76 [+]
BUDIMEX 734,0000 16:37 31.563 707.00 3.76 % 48 732.8000 733.6000 44 32 22 703 [+]
BUMECH 16,2600 16:34 42.896 16.51 -3.79 % 366 16.2100 16.3800 236 43 707 [+]
CAPITAL 2,8400 16:18 62.269 2.94 -2.74 % 550 2.7600 2.8000 2550 62 175 [+]
CAPITEA 0,4370 15:25 73.555 0.44 0.46 % 6666 0.4320 0.4370 1995 74 32 [+]
CAPTORTX 76,8000 16:22 0.828 76.60 0.26 % 14 76.6000 76.8000 65 1 64 [+]
CASPAR 6,0000 10:53 1.647 6.20 -3.23 % 5 5.7500 5.8000 1298 2 9 [+]
CAVATINA 12,2500 13:04 0.02 12.05 2.08 % 164 12.0500 12.2500 50 0 0 [+]
CDPROJEKT 226,0000 16:37 222.286 220.00 2.22 % 306 225.9000 226.1000 307 222 49 700 [+]
CDRL 9,5000 10:57 0.346 9.80 -3.06 % 150 9.4500 9.5000 46 0 3 [+]
CELTIC 1,2900 14:09 0.458 1.21 1.18 % 200 1.2100 1.2800 274 0 1 [+]
CEZ 219,0000 15:58 0.49 210.40 5.69 % 500 220.4000 221.0000 15 0 108 [+]
CIGAMES 2,2350 16:37 202.495 2.27 -1.54 % 2104 2.2250 2.2400 67 202 451 [+]
CLNPHARMA 19,7200 15:38 10.706 19.86 -0.60 % 70 19.6600 19.7200 99 11 212 [+]
CLOUD 116,5000 16:34 4.518 117.00 0.43 % 132 114.0000 117.0000 42 5 526 [+]
COALENERG 1,9980 15:57 4.4 2.03 -1.38 % 223 1.9980 2.0200 665 4 9 [+]
COGNOR 5,7000 16:37 192.498 5.79 -1.72 % 1960 5.6800 5.7000 4541 192 1 104 [+]
COLUMBUS 2,7150 16:36 21.845 2.80 -3.04 % 80 2.6900 2.7250 392 22 59 [+]
COMP 93,2000 16:37 7.133 92.30 0.22 % 115 92.7000 93.0000 25 7 664 [+]
COMPERIA 5,6500 15:54 3.735 6.00 -5.83 % 1479 5.6000 5.7000 264 4 22 [+]
COMPREMUM 1,1700 16:24 7.896 1.17 1.74 % 443 1.1400 1.1700 9775 8 9 [+]
CORMAY 0,5160 16:16 4.511 0.52 0.00 % 50 0.5160 0.5200 40 5 2 [+]
CREEPYJAR 477,0000 16:37 1.574 494.00 -2.05 % 3 477.0000 478.0000 199 2 759 [+]
CREOTECH 761,0000 16:37 13.382 742.00 4.68 % 19 760.0000 764.0000 14 13 9 979 [+]
CYBERFLKS 187,5000 16:37 19.761 193.40 -1.06 % 3 186.7000 187.2000 1 20 3 678 [+]
CYFRPLSAT 15,2550 16:37 787.263 14.66 4.49 % 1328 15.1900 15.2100 697 787 11 639 [+]
DADELO 70,6000 16:28 3.701 71.50 -1.26 % 272 70.6000 71.0000 447 4 263 [+]
DATAWALK 116,0000 16:37 8.907 110.40 4.50 % 38 112.8000 114.8000 115 9 1 000 [+]
DBENERGY 8,7000 16:25 1.014 8.44 -3.33 % 3 8.6200 8.9600 120 1 9 [+]
DEBICA 95,8000 16:36 1.413 94.80 1.16 % 6 95.0000 95.1000 15 1 134 [+]
DECORA 75,8000 16:37 1.552 76.00 0.26 % 124 75.6000 75.8000 136 2 118 [+]
DEKPOL 68,6000 16:34 0.944 68.20 1.48 % 106 67.6000 68.4000 73 1 64 [+]
DELKO 5,9200 16:33 3.186 5.90 0.34 % 95 5.9100 5.9200 1076 3 19 [+]
DEVELIA 10,5600 16:37 293.812 10.20 3.53 % 3379 10.5400 10.5800 3011 294 3 048 [+]
DGA 25,3000 10:34 0.43 25.20 -1.94 % 8 25.2000 25.5000 299 0 11 [+]
DIAG 174,1000 16:37 22.103 176.00 -0.57 % 218 173.1000 173.4000 111 22 3 843 [+]
DIGITANET 272,2000 16:36 6.778 270.20 2.33 % 10 269.0000 271.0000 25 7 1 838 [+]
DINOPL 28,6400 16:38 3076.486 29.28 -2.19 % 10572 28.5500 28.5600 4256 3 076 88 070 [+]
DMGROUP 2,2800 09:08 0.142 2.28 0.00 % 14 2.2500 2.2800 1110 0 0 [+]
DOMDEV 241,5000 16:36 8.61 237.50 1.68 % 79 234.5000 235.0000 16 9 2 034 [+]
DRAGOENT 22,0000 16:33 0.314 21.90 0.00 % 80 22.0000 22.1000 2 0 7 [+]
ECHO 4,8600 16:34 26.446 5.00 -0.82 % 685 4.8900 4.9000 3 26 129 [+]
EDINVEST 8,2400 15:54 0.531 8.24 -2.83 % 155 8.2400 8.4400 4 1 4 [+]
ELEKTROTI 55,5000 16:37 14.299 54.40 2.40 % 12 55.7500 56.0000 463 14 795 [+]
ELKOP 1,9000 15:55 0.252 1.95 0.00 % 15852 1.9000 1.9450 354 0 0 [+]
ENEA 19,4200 16:37 162.715 19.44 1.46 % 1048 19.4000 19.4200 1098 163 3 126 [+]
ENELMED 19,2000 09:39 0.036 19.00 1.05 % 55 18.6000 19.0000 124 0 1 [+]
ENERGA 18,8600 16:36 20.257 18.80 0.53 % 194070 18.8600 18.8800 194 20 382 [+]
ENERGOINS 1,8650 15:48 1.642 1.87 -0.27 % 1000 1.8100 1.8650 893 2 3 [+]
ENTER 49,6000 16:35 14.363 49.85 0.20 % 1900 49.5000 49.6000 66 14 712 [+]
EQUNICO 1,2450 13:46 7.256 1.18 3.75 % 1290 1.1850 1.2450 2900 7 9 [+]
ERBUD 25,1500 15:15 0.649 25.15 -2.71 % 1 25.8500 25.8500 12 1 17 [+]
ERG 42,0000 17:00 0.017 - 0 % 230 40.0000 42.0000 299 - 0 [+]
ESOTIQ 31,0000 15:24 0.534 30.80 0.98 % 133 30.5000 31.0000 315 1 16 [+]
EUROCASH 5,1150 16:37 47.961 5.18 0.10 % 1549 5.1050 5.1250 73 48 245 [+]
EUROHOLD 4,6400 11:22 1.265 4.34 5.45 % 340 4.3400 4.5800 804 1 6 [+]
EUROTEL 30,2000 16:26 4.277 29.60 1.68 % 1665 30.1500 30.2000 516 4 128 [+]
FABRITY 26,6000 16:28 1.172 25.90 3.91 % 40 26.1000 26.5000 15 1 31 [+]
FASING 13,8000 16:30 0.066 14.00 -1.43 % 1 14.0000 14.4000 548 0 1 [+]
FEERUM 16,9000 12:04 0.103 17.50 -1.46 % 109 16.5000 17.0000 75 0 2 [+]
FERRO 32,0000 16:37 11.359 31.90 -0.31 % 337 31.9000 32.3000 451 11 365 [+]
FON 1,8400 16:05 0.977 1.72 2.22 % 7228 1.7200 1.8400 1000 1 2 [+]
FORTE 17,9000 16:10 3.683 18.00 0.28 % 1 17.7500 17.8500 1 4 65 [+]
GAMEOPS 13,4500 16:32 1.748 13.30 1.13 % 273 13.1500 13.4500 24 2 23 [+]
GAMFACTOR 4,9450 16:12 4.131 4.85 2.17 % 20 4.8650 4.9600 20 4 20 [+]
GENOMTEC 4,5000 16:32 24.626 4.86 -3.85 % 496 4.6150 4.6900 41 25 113 [+]
GETIN 0,3780 16:35 211.562 0.39 -2.07 % 6100 0.3780 0.3790 12491 212 81 [+]
GPW 88,9000 16:37 60.588 87.45 2.66 % 267 88.8500 88.9000 427 61 5 337 [+]
GREENX 2,3940 16:36 274.93 2.36 1.53 % 2216 2.3760 2.3960 447 275 650 [+]
GRODNO 16,6000 16:12 18.868 17.30 -3.21 % 322 16.8500 17.4500 560 19 328 [+]
GRUPAAZOTY 19,1900 16:34 164.223 19.00 1.00 % 291 19.2000 19.2600 592 164 3 133 [+]
GRUPRACUJ 44,3500 16:36 22.702 44.00 0.80 % 509 44.5000 44.6000 14 23 1 005 [+]
GTC 2,3800 16:10 8.431 2.38 0.42 % 695 2.3500 2.3800 1071 8 20 [+]
HANDLOWY 122,8000 16:35 27.131 123.20 0.00 % 197 122.6000 122.8000 245 27 3 325 [+]
HARPER 4,9000 14:47 3.505 5.06 -2.00 % 150 4.9100 4.9800 178 4 17 [+]
HELIO 52,2000 11:39 0.164 52.20 4.40 % 20 50.8000 52.2000 107 0 8 [+]
HERCULES 1,5450 16:31 66.611 1.50 3.00 % 612 1.5150 1.5450 500 67 101 [+]
HUUUGE 21,3500 16:33 12.67 21.10 -1.16 % 659 21.3000 21.3500 86 13 270 [+]
HYDROTOR 13,9000 16:26 0.468 14.20 -2.11 % 23 14.1000 14.2000 555 0 7 [+]
IBSM 63,2000 09:24 0.005 63.40 -0.32 % 3 59.6000 61.4000 125 0 0 [+]
IDMSAPL 0,4700 14:27 1 0.47 0.00 % 16500 0.4700 0.4900 1417 1 0 [+]
IFIRMA 24,2000 16:37 3.78 25.40 -2.02 % 19 24.2000 24.3000 210 4 91 [+]
IFSA 0,1230 15:59 17.891 0.12 0.00 % 50100 0.1150 0.1230 45627 18 2 [+]
IMCOMPANY 35,2500 15:38 0.543 35.00 2.17 % 300 34.7000 35.3500 260 1 19 [+]
IMMOBILE 4,6600 16:33 6.848 4.68 1.30 % 313 4.6800 4.7000 778 7 32 [+]
IMPERA 1,6600 09:00 0.013 1.66 0.00 % 98 1.6600 1.7000 4614 0 0 [+]
IMS 2,1300 16:17 5.092 2.12 0.00 % 3481 2.1300 2.1400 3174 5 11 [+]
INC SA 1,5200 16:31 20.485 1.52 3.05 % 3000 1.5100 1.5400 2000 20 31 [+]
INGBSK 447,0000 16:30 9.055 451.00 0.00 % 26 442.6000 444.0000 8 9 4 048 [+]
INPRO 7,4500 09:00 0.254 7.45 -0.67 % 54 7.4500 7.7000 1609 0 2 [+]
INSTALKRK 38,0000 15:07 0.068 38.30 -0.52 % 7 37.9000 38.0000 77 0 3 [+]
INTERBUD 1,5300 14:05 10.436 1.50 2.00 % 249 1.3900 1.4900 6257 10 15 [+]
INTERCARS 800,0000 16:38 2.723 810.00 -0.12 % 131 798.0000 800.0000 28 3 2 179 [+]
INTERSPPL 0,3825 13:03 23.584 0.38 2.00 % 100 0.3620 0.3825 13925 24 9 [+]
INTROL 7,7200 16:37 1.76 7.76 -0.52 % 500 7.7000 7.7200 450 2 14 [+]
IPOPEMA 7,5800 16:11 24.816 7.50 1.88 % 3709 7.5800 7.6400 1834 25 187 [+]
IZOLACJA 3,6900 16:15 0.226 3.76 -1.86 % 471 3.6900 3.7600 206 0 1 [+]
IZOSTAL 3,1000 16:26 5.3 3.12 -0.32 % 97 3.0800 3.1100 841 5 16 [+]
JRHOLDING 4,6500 16:18 1.156 4.64 0.00 % 548 4.4800 4.6400 590 1 5 [+]
JSW 25,0300 16:37 187.212 24.84 1.75 % 945 25.0100 25.0500 1183 187 4 600 [+]
JWWINVEST 3,0000 16:35 0.012 2.97 1.69 % 5 2.9700 3.0000 20 0 0 [+]
KCI 0,8760 13:48 0.001 0.88 -0.23 % 2713 0.8760 0.8940 4700 0 0 [+]
KERNEL 19,5000 16:23 4.639 19.48 -0.41 % 1 19.5000 19.5200 90 5 90 [+]
KETY 1 216,0000 16:37 13.426 1,202.00 1.76 % 113 1208.0000 1210.0000 112 13 16 213 [+]
KGHM 334,6000 16:38 576.597 328.95 4.24 % 174 332.5000 332.6500 176 577 189 940 [+]
KGL 10,5000 09:00 0.001 10.50 0.00 % 6 10.4000 10.5000 895 0 0 [+]
KINOPOL 18,3000 16:33 26.429 18.60 -1.35 % 810 18.2000 18.2500 1466 26 484 [+]
KOGENERA 72,8000 16:15 1.999 73.50 -0.41 % 221 72.6000 73.6000 52 2 146 [+]
KOMPAP 24,0000 15:50 1.067 22.20 4.35 % 350 23.0000 24.0000 575 1 25 [+]
KOMPUTRON 5,9000 15:46 3.442 5.80 1.72 % 2 5.7800 5.8500 901 3 20 [+]
KPPD 19,5000 10:57 0.1 19.50 0.00 % 13 19.6000 20.2000 121 0 2 [+]
KRAKCHEM 0,3060 15:51 147.362 0.29 4.44 % 2040 0.2990 0.3060 11135 147 44 [+]
KRKA 1 082,0000 15:23 0.053 1,116.00 -0.18 % 10 1082.0000 1084.0000 250 0 58 [+]
KRUK 425,8000 16:37 92.381 406.00 5.32 % 6 424.2000 424.4000 10 92 39 015 [+]
KRVITAMIN 12,5000 16:24 0.247 12.50 -6.72 % 294 12.5000 13.0000 44 0 3 [+]
KSGAGRO 3,4700 15:07 1.66 3.45 0.58 % 3 3.4100 3.4650 50 2 6 [+]
LARQ 2,4800 15:07 141.516 2.55 -1.20 % 48 2.4800 2.5400 800 142 351 [+]
LENA 2,1900 16:33 7.783 2.16 1.86 % 11751 2.1600 2.2000 5864 8 17 [+]
LENTEX 7,0200 15:38 4.547 7.02 -1.96 % 266 6.9400 7.0800 3 5 32 [+]
LESS 0,2300 11:55 14.605 0.24 -3.77 % 60 0.2320 0.2360 60 15 3 [+]
LIBET 1,4500 16:37 22.627 1.55 -6.45 % 5000 1.4000 1.5200 25875 23 33 [+]
LOKUM 23,0000 14:46 0.134 22.90 0.00 % 4 22.9000 23.0000 1103 0 3 [+]
LPP 18 290,0000 16:37 2.523 18,640.00 -1.14 % 12 18210.0000 18230.0000 22 3 46 429 [+]
LSISOFT 51,8000 16:03 0.684 53.40 -3.00 % 6 51.8000 52.0000 150 1 36 [+]
LUBAWA 11,9900 16:38 276.771 12.35 -2.91 % 319 12.0000 12.0100 105 277 3 329 [+]
MABION 7,4000 15:27 10.024 7.40 0.00 % 301 7.4300 7.4600 2 10 75 [+]
MAKARONPL 24,1500 16:38 7.526 24.30 -0.62 % 126 24.0500 24.1500 5817 8 182 [+]
MANGATA 66,2000 16:16 0.172 65.00 1.85 % 24 65.0000 66.4000 87 0 11 [+]
MARVIPOL 8,3400 16:32 4.933 8.24 0.00 % 93 8.2600 8.3200 1450 5 41 [+]
MAXCOM 5,7800 14:06 0.043 5.74 0.00 % 2 5.6600 5.7600 4 0 0 [+]
MBANK 1 368,5000 16:38 15.553 1,365.00 0.74 % 38 1366.5000 1368.5000 59 16 21 087 [+]
MCI 27,6000 16:32 2.876 27.40 0.36 % 224 27.5000 27.6000 200 3 79 [+]
MDIENERGIA 1,5500 16:35 59.069 1.68 -4.62 % 150 1.5600 1.6050 47 59 95 [+]
MEDICALG 26,9500 16:37 27.031 27.65 -2.53 % 26 26.8500 27.0000 170 27 734 [+]
MEDINICE 73,6000 16:36 18.421 73.60 2.79 % 20 73.5000 73.8000 523 18 1 339 [+]
MENNICA 40,0000 16:34 1.539 40.00 -0.50 % 5 40.0000 40.3000 187 2 61 [+]
MERCATOR 48,7500 16:35 9.671 49.15 -0.91 % 79 48.7000 48.8000 45 10 475 [+]
MERCOR 13,9500 16:29 0.732 14.25 -1.06 % 126 13.9000 14.4000 339 1 10 [+]
MEXPOLSKA 3,7100 16:22 10.471 3.70 0.27 % 60 3.7100 3.7200 6563 10 39 [+]
MFO 28,4000 16:24 0.072 28.90 -0.35 % 226 28.4000 28.8000 91 0 2 [+]
MILKILAND 1,6000 16:25 34.24 1.64 -2.56 % 1000 1.6000 1.6360 93 34 55 [+]
MILLENNIUM 19,4950 16:36 655.271 19.41 0.49 % 1840 19.4800 19.5100 1050 655 12 636 [+]
MIRACULUM 0,5400 15:39 2.243 0.57 0.75 % 1083 0.5400 0.5600 3885 2 1 [+]
MIRBUD 10,5200 16:37 196.737 10.49 1.84 % 285 10.5000 10.5100 73 197 2 045 [+]
MLPGROUP 102,0000 16:31 0.499 104.50 -2.39 % 105 103.0000 104.5000 103 0 51 [+]
MLSYSTEM 14,5000 16:11 1.942 14.74 -1.36 % 770 14.5000 14.7200 73 2 28 [+]
MOBRUK 365,5000 16:35 2.097 369.00 -0.81 % 16 366.5000 367.5000 1 2 768 [+]
MODIVO 90,4000 16:38 293.36 91.48 -0.42 % 52 90.6200 90.6600 51 293 26 570 [+]
MOJ 1,6000 13:55 1.81 1.52 6.67 % 300 1.5200 1.6000 4690 2 3 [+]
MOL 44,8600 16:33 1.213 44.40 1.54 % 1226 44.1800 44.5600 1000 1 54 [+]
MOLECURE 5,5000 16:34 5.716 5.50 1.10 % 3 5.4400 5.4800 34 6 31 [+]
MONNARI 5,6600 16:19 2.578 5.94 -3.08 % 34 5.7000 5.8600 460 3 15 [+]
MOSTALPLC 12,3000 10:45 0.053 12.45 -0.81 % 660 12.0500 12.4500 229 0 1 [+]
MOSTALWAR 3,8400 16:27 8.714 3.74 2.67 % 5500 3.8200 3.8600 255 9 33 [+]
MOSTALZAB 6,6000 16:34 21.114 6.59 0.15 % 34 6.6000 6.6300 1150 21 139 [+]
MOVIEGAMES 7,3400 15:39 0.196 7.48 -0.68 % 48 7.2600 7.3400 124 0 1 [+]
MURAPOL 38,3000 16:37 8.373 38.30 0.00 % 570 37.9500 38.2000 621 8 322 [+]
MUZA 9,0500 10:36 0.2 9.05 -0.55 % 22 9.0500 9.1000 1188 0 2 [+]
MWTRADE 3,2400 09:50 0.001 3.24 0.00 % 1133 3.0600 3.2400 1000 0 0 [+]
NANOGROUP 2,4400 16:32 27.374 2.41 1.67 % 9939 2.4100 2.4300 960 27 66 [+]
NEPTIS 15,0000 16:13 0.463 14.90 0.67 % 1 14.8000 14.9000 32 0 7 [+]
NEUCA 695,0000 16:37 1.909 699.00 0.00 % 6 693.0000 694.0000 29 2 1 330 [+]
NEWAG 91,3000 16:30 14.077 90.80 0.88 % 82 91.1000 91.6000 27 14 1 282 [+]
NEXITY 0,8900 09:37 0.048 - 0 % 100 0.8700 0.9000 596 - 0 [+]
NOCTILUCA 101,8000 16:19 5.46 98.20 4.20 % 60 97.7000 98.9000 34 5 544 [+]
NOVAVISGR 0,6710 15:25 1.202 0.67 0.00 % 4239 0.6700 0.6710 4268 1 1 [+]
NOVITA 104,0000 15:02 0.412 104.00 0.48 % 3100 103.0000 104.0000 24 0 43 [+]
NTCAPITAL 0,5900 13:22 0.001 0.59 -2.32 % 838 0.5900 0.6000 1295 0 0 [+]
NTTSYSTEM 16,1500 16:13 8.839 15.75 2.87 % 190 15.8500 16.1500 1751 9 142 [+]
ODLEWNIE 20,0000 16:36 18.495 20.80 -3.85 % 500 20.4000 20.5000 289 18 381 [+]
ONDE 8,1200 16:10 8.677 8.15 -0.25 % 1 8.0400 8.1100 49 9 70 [+]
ONEMORE 2,3200 16:37 42.345 2.30 -0.43 % 1316 2.3100 2.3200 311 42 99 [+]
ONESANO 0,5720 16:14 8.78 0.58 -5.30 % 2910 0.5720 0.5960 2000 9 5 [+]
OPONEOPL 97,8000 16:05 3.29 99.00 -0.20 % 41 98.0000 98.9000 122 3 321 [+]
OPTEAM 6,2500 16:26 3.915 6.30 -1.57 % 1039 6.2500 6.3500 200 4 25 [+]
ORANGEPL 14,4200 16:38 987.151 14.55 -0.07 % 2148 14.4250 14.4550 2021 987 14 331 [+]
ORCOGROUP 3,8800 16:29 0.01 3.88 5.43 % 400 3.5800 3.8800 1029 0 0 [+]
OTLOG 16,7000 14:06 1.869 16.04 -0.12 % 2 16.3000 16.7000 651 2 31 [+]
OTMUCHOW 4,9900 09:00 0.001 4.99 0.00 % 1573 4.7700 5.0000 1741 0 0 [+]
PANOVA 16,9000 15:59 4.567 16.60 1.81 % 500 16.6000 16.9000 448 5 76 [+]
PASSUS 121,2000 16:31 2.712 120.80 0.50 % 2 120.0000 121.0000 68 3 326 [+]
PATENTUS 2,6800 14:02 0.45 2.68 0.00 % 100 2.6000 2.6800 500 0 1 [+]
PCCEXOL 1,9000 16:28 9.402 1.92 -0.52 % 100 1.8950 1.9000 216 9 18 [+]
PCCROKITA 64,2000 16:33 3.207 63.70 0.78 % 45 63.7000 64.2000 85 3 205 [+]
PCFGROUP 3,2450 16:36 10.41 3.25 -0.15 % 500 3.2100 3.2300 52 10 34 [+]
PEKABEX 11,1800 16:36 5.327 11.28 -0.89 % 950 11.1000 11.1800 5 5 59 [+]
PEKAO 229,2000 16:37 292.408 228.20 0.75 % 173 228.5000 228.6000 1774 292 66 666 [+]
PEPCO 36,5000 16:37 732.775 37.49 -1.70 % 1317 36.4800 36.4900 2089 733 26 854 [+]
PEPEES 0,7620 16:25 0.678 0.77 -1.55 % 1399 0.7620 0.7720 250 1 1 [+]
PGE 9,5240 16:37 969.326 9.52 0.57 % 204 9.4900 9.4940 303 969 9 173 [+]
PGFGROUP 0,5300 15:03 53.292 0.50 2.12 % 11780 0.4960 0.5190 857 53 28 [+]
PHARMENA 3,1500 16:35 1.008 3.18 -0.63 % 9 3.0700 3.1600 40 1 3 [+]
PHN 9,3000 16:18 2.797 9.24 0.65 % 230 9.2400 9.3400 950 3 26 [+]
PHOTON 1,2600 16:09 14.6 1.22 3.28 % 200 1.2200 1.2600 137 15 18 [+]
PKNORLEN 127,6600 16:37 697.663 125.92 2.13 % 241 127.1400 127.1600 124 698 87 740 [+]
PKOBP 103,7800 16:38 1070.255 103.88 0.46 % 170 103.5400 103.5800 1388 1 070 110 480 [+]
PKPCARGO 11,1400 16:37 45.969 11.48 -0.80 % 85 11.1600 11.2000 34 46 517 [+]
PLAYWAY 245,0000 16:29 3.203 247.50 -0.20 % 1 244.5000 246.0000 58 3 785 [+]
PLAZACNTR 1,3080 16:04 11.228 1.29 1.40 % 1000 1.2720 1.3060 411 11 14 [+]
POINTGROUP 1,9550 16:15 0.012 2.03 0.00 % 4200 1.9550 2.0300 3808 0 0 [+]
POLENERGIA 60,9000 16:33 48.242 61.10 -0.81 % 969 60.9000 61.0000 1137 48 2 962 [+]
POLICE 7,2600 16:21 3.337 7.40 -0.55 % 1822 7.1000 7.2800 12 3 24 [+]
POLIMEXMS 7,7200 16:37 348.947 7.52 3.28 % 1095 7.6800 7.7200 1575 349 2 656 [+]
POLTREG 18,7000 16:37 8.912 19.35 -1.32 % 131 18.3500 18.7500 700 9 164 [+]
POLWAX 1,0500 16:27 78.37 1.03 1.45 % 1500 1.0500 1.0600 10058 78 82 [+]
PRAGMAINK 3,3400 14:24 0.025 3.34 0.00 % 120 3.1800 3.3400 375 0 0 [+]
PROCHEM 23,4000 16:16 0.109 23.30 0.43 % 36 22.6000 23.4000 321 0 2 [+]
PROJPRZEM 18,8000 16:19 1.669 18.50 1.90 % 65 17.9000 18.8000 655 2 31 [+]
PROTEKTOR 1,1960 16:37 14.929 1.20 0.00 % 1220 1.1920 1.1980 2134 15 18 [+]
PTWP 137,0000 16:32 0.415 138.00 -0.36 % 186 132.5000 137.0000 60 0 57 [+]
PULAWY 49,4000 14:51 0.002 48.60 1.23 % 24 48.6000 49.4000 27 0 0 [+]
PURE 2,2700 16:34 62.861 2.28 1.34 % 2094 2.2700 2.2800 1584 63 141 [+]
PZU 66,1400 16:37 1401.541 65.60 1.13 % 582 65.8800 65.9200 1262 1 402 91 746 [+]
QNATECHNO 40,9000 15:48 0.278 41.50 1.24 % 2 40.3000 41.3000 64 0 11 [+]
QUERCUS 12,1600 15:58 7.574 12.06 1.33 % 370 12.0000 12.1600 798 8 91 [+]
RAFAMET 49,9500 16:27 0.124 48.30 -0.10 % 40 48.3500 49.9500 17 0 6 [+]
RAINBOW 147,1000 16:38 52.957 148.00 -0.41 % 9 146.7000 146.8000 217 53 7 839 [+]
RANKPROGR 4,5800 16:20 8.106 4.45 0.11 % 469 4.5800 4.6600 1600 8 37 [+]
RAWLPLUG 13,3500 16:36 7.823 13.90 -0.37 % 582 12.9000 13.3500 250 8 103 [+]
RELPOL 5,5400 13:28 0.07 5.64 0.73 % 30 5.5400 5.6400 395 0 0 [+]
REMAK 10,7000 13:59 0.332 11.25 -2.73 % 186 10.7000 11.1000 500 0 4 [+]
RENDER 75,0000 15:39 0.136 78.60 0.27 % 92 75.0000 77.8000 1 0 10 [+]
ROPCZYCE 26,0000 15:05 0.556 25.20 4.00 % 220 25.5000 25.8000 20 1 14 [+]
RYVU 13,9400 16:33 24.558 13.96 0.29 % 100 13.9000 13.9400 191 25 340 [+]
SANOK 21,1000 16:30 6.604 21.10 0.00 % 1484 21.0000 21.1000 648 7 139 [+]
SANTANDER 51,5000 15:46 0.549 51.10 1.28 % 10 51.4500 51.6000 301 1 28 [+]
SANWIL 1,5100 16:28 28.825 1.51 -0.98 % 2050 1.4800 1.5100 10363 29 43 [+]
SCANWAY 299,0000 16:37 22.449 305.00 -0.99 % 144 298.0000 300.0000 253 22 6 664 [+]
SCPFL 120,8000 16:28 1.677 118.60 1.85 % 104 118.6000 120.8000 12 2 200 [+]
SECOGROUP 35,0000 16:28 0.768 35.40 0.00 % 239 35.0000 36.0000 371 1 27 [+]
SEKO 11,7500 13:34 3.17 11.80 -0.42 % 77 11.8000 11.9500 800 3 37 [+]
SELENAFM 47,0000 16:38 5.383 47.10 0.64 % 15 46.4000 46.5000 13 5 251 [+]
SELVITA 31,6000 16:35 12.94 31.00 1.94 % 627 31.0000 31.1500 42 13 398 [+]
SFINKS 0,4590 16:19 48.208 0.46 -3.37 % 3045 0.4590 0.4700 7024 48 22 [+]
SHOPER 40,1500 16:29 34.72 40.15 -0.12 % 417 40.1500 40.6000 1365 35 1 395 [+]
SILVANO 4,5900 14:38 0.42 4.25 4.79 % 300 4.2300 4.3100 20 0 2 [+]
SIMFABRIC 1,5460 13:42 8.146 1.53 1.44 % 333 1.5000 1.5460 800 8 13 [+]
SKARBIEC 34,5000 16:30 6.442 34.30 1.47 % 58 34.9000 35.2000 56 6 223 [+]
SKYLINE 1,6000 14:05 1 1.60 0.00 % 2508 1.6000 1.6800 4666 1 2 [+]
SNIEZKA 82,4000 15:48 0.271 82.40 0.49 % 70 82.4000 83.2000 16 0 22 [+]
SONEL 14,2000 14:57 0.219 14.20 2.53 % 791 13.8500 14.2000 350 0 3 [+]
SOPHARMA 7,7800 15:29 0.353 7.32 -1.52 % 185 7.3200 7.9000 115 0 3 [+]
SPYROSOFT 400,0000 15:44 0.29 398.00 0.76 % 30 397.0000 399.0000 5 0 116 [+]
STALEXP 1,7620 16:38 331.967 1.77 -0.45 % 485 1.7560 1.7620 1570 332 585 [+]
STALPROD 218,0000 16:32 5.032 226.00 -3.11 % 189 216.0000 218.0000 457 5 1 102 [+]
STALPROFI 8,8000 16:36 1.301 8.80 0.00 % 76 8.7800 8.8000 664 1 11 [+]
STAPORKOW 4,5400 14:25 2.143 4.54 2.25 % 222 4.4600 4.5400 250 2 10 [+]
SUNEX 2,8150 12:37 4.082 2.68 0.18 % 1 2.8000 2.8100 553 4 11 [+]
SYGNITY 78,2000 16:30 6.292 75.50 3.58 % 269 77.6000 78.2000 58 6 487 [+]
SYNEKTIK 333,2000 16:38 55.331 328.20 1.65 % 119 332.8000 333.0000 185 55 18 368 [+]
SYNTHAVERSE 2,9600 16:35 51.153 3.05 -1.33 % 1601 2.9050 2.9600 687 51 153 [+]
TALEX 17,5000 09:00 0.153 17.50 -2.23 % 971 17.5000 17.9000 823 0 3 [+]
TARCZYNSKI 123,0000 15:10 0.023 120.00 0.41 % 4 121.5000 124.0000 8 0 3 [+]
TATRY MOUNTAIN 70,0000 11:38 0.016 - 0 % 38 70.0000 75.0000 11 - 0 [+]
TAURONPE 9,2060 16:37 2007.148 9.22 0.55 % 1564 9.1760 9.1800 689 2 007 18 341 [+]
TENDERHUT 5,5600 14:44 1.817 5.62 -3.14 % 8 5.6200 5.7400 28 2 10 [+]
TERMOREX 0,6350 10:13 1.6 0.64 0.79 % 986 0.6200 0.6300 498 2 1 [+]
TESGAS 1,7050 16:18 30.673 1.85 -5.01 % 800 1.7600 1.8000 5556 31 55 [+]
TEXT 43,1000 16:37 48.768 42.74 2.13 % 46 43.1800 43.2200 107 49 2 091 [+]
TORPOL 67,8000 16:35 21.563 68.60 -0.88 % 10 67.4000 67.8000 106 22 1 459 [+]
TOYA 9,2300 16:35 94.01 9.27 0.33 % 493 9.2200 9.2500 1432 94 872 [+]
TRAKCJA 3,5600 16:36 96.583 3.53 2.30 % 351 3.5200 3.5650 58 97 342 [+]
TRANSPOL 13,1500 16:31 15.562 13.75 -3.31 % 726 13.0000 13.1500 612 16 206 [+]
TSGAMES 91,6500 16:34 9.115 90.70 1.10 % 79 91.4000 91.6500 32 9 827 [+]
ULMA 55,5000 16:15 0.307 54.50 0.00 % 5 54.0000 55.5000 25 0 17 [+]
ULTGAMES 14,3500 16:01 6.092 14.40 -0.35 % 17 14.1500 14.3500 218 6 86 [+]
UNIBEP 13,0800 16:24 1.433 13.06 0.46 % 211 13.0200 13.0800 779 1 19 [+]
UNICREDIT 336,0500 13:59 0.006 325.60 2.88 % 928 326.6500 329.2000 1000 0 2 [+]
UNIMOT 165,2000 16:37 3.148 161.80 2.61 % 80 165.2000 165.6000 69 3 515 [+]
URTESTE 49,0000 16:37 1.281 44.90 11.87 % 20 45.2000 46.7000 45 1 60 [+]
VERCOM 121,0000 16:36 22.672 124.00 -1.14 % 231 120.8000 121.0000 120 23 2 773 [+]
VIGOSYS 538,0000 16:09 0.475 528.00 4.26 % 23 530.0000 538.0000 12 0 256 [+]
VINDEXUS 14,8500 15:42 1.476 14.80 -0.67 % 400 14.6000 14.8500 534 1 22 [+]
VIVID 0,6090 15:42 0.015 0.61 -0.65 % 30 0.5950 0.6090 15 0 0 [+]
VOTUM 44,6000 16:36 8.473 45.55 -1.44 % 128 44.5500 44.6000 134 8 380 [+]
VOXEL 113,6000 16:34 20.732 111.00 2.90 % 54 111.8000 112.6000 72 21 2 342 [+]
VRGSA 5,4000 16:31 7.594 5.36 1.12 % 345 5.3800 5.4000 3439 8 41 [+]
WARIMPEX 2,2500 15:09 8.597 2.22 -0.88 % 22 2.2400 2.2500 1178 9 19 [+]
WASKO 6,9800 16:38 41.109 7.02 -0.57 % 306 6.9800 7.0800 967 41 284 [+]
WAWEL 712,0000 16:29 0.124 730.00 -2.20 % 3 708.0000 712.0000 4 0 88 [+]
WIELTON 5,3500 16:37 9.309 5.31 0.94 % 5 5.3200 5.3500 5193 9 50 [+]
WIKANA 8,9500 16:26 0.032 9.00 -0.56 % 591 8.7500 8.9500 500 0 0 [+]
WIRTUALNA 59,3000 16:35 16.823 58.00 2.24 % 10 59.0000 59.4000 751 17 991 [+]
WITTCHEN 12,8400 16:32 8.2 12.95 -0.85 % 5 12.8500 12.8900 90 8 106 [+]
WOODPCKR 2,9800 16:34 32.122 2.80 6.43 % 5 3.0300 3.1100 615 32 97 [+]
XPLUS 3,5300 16:36 37.097 3.40 3.82 % 1360 3.5000 3.5700 406 37 130 [+]
XTB 107,2800 16:37 207.825 106.00 1.65 % 937 107.3800 107.4000 44 208 22 121 [+]
XTPL 64,2000 16:26 3.032 64.70 -0.77 % 101 64.1000 64.5000 5 3 195 [+]
YARRL 6,6000 16:35 1.264 6.48 2.17 % 409 6.5800 6.6000 100 1 8 [+]
ZABKA 27,4400 16:37 1893.438 27.55 0.26 % 1776 27.4200 27.4300 3038 1 893 51 968 [+]
ZAMET 0,9120 16:37 48.859 0.92 -0.87 % 2060 0.9160 0.9240 7264 49 45 [+]
ZEPAK 16,7400 16:34 11.744 17.04 -1.76 % 100 16.8200 16.8400 99 12 197 [+]
ZREMB 9,3000 16:32 15.707 9.65 -3.33 % 1 9.1700 9.2900 333 16 145 [+]
ZUE 12,2000 15:06 0.771 12.20 0.00 % 106 12.0500 12.2000 245 1 9 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG136271.5+1.11%16:38
WIG203592.2+0.82%16:53
WIG20 Fut3590.0+1.56%16:38
WIG20USD958.5+1.04%16:38
mWIG409465.0+0.78%16:38
sWIG8030609.6+0.15%16:38
 Notowania Świat
US LargeCap7466.7+0.35%16:53
Nasdaq10030083.1+1.04%16:52
Nikkei70062.3+0.86%8:45
DAX24945.8+1.29%16:38
Ropa WTI70.4-0.45%16:53
Złoto4045.7+0.72%16:53
 Notowania Waluty
EUR/PLN4.29588+0.18%16:53
CHF/PLN4.66116+0.29%16:53
USD/PLN3.75853+0.14%16:53
EUR/USD1.14297+0.04%16:53
GBP/USD1.32605+0.02%16:53
USD/JPY162.394+0.29%16:53
Forum
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» 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]
Wzrosty Spadki Staty
URTESTE 49.00 11.87%
ATREM 59.00 7.27%
MOJ 1.60 6.67%
WOODPCKR 2.98 6.43%
CEZ 219.00 5.69%
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