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 2,4600 11:33 1.244 2.47 -0.40 % 2828 2.4600 2.5200 1000 1 3 [+]
11B 132,3000 12:14 1.269 131.50 0.23 % 44 131.6000 132.0000 25 1 167 [+]
3RGAMES 0,7740 11:55 15.813 0.75 3.20 % 2700 0.7720 0.7760 75 16 12 [+]
4MASS 5,0900 10:46 2.031 5.09 -0.20 % 370 5.0100 5.0900 5268 2 10 [+]
ABPL 134,8000 12:07 3.221 134.80 -1.75 % 84 136.0000 137.0000 41 3 436 [+]
ACAUTOGAZ 19,0000 12:02 0.326 18.75 0.00 % 29 18.9500 19.0000 415 0 6 [+]
ACTION 42,0000 12:12 1.323 41.30 2.82 % 134 41.6500 42.0000 54 1 55 [+]
ADIUVO 0,4130 10:59 0.215 0.41 0.00 % 842 0.4010 0.4130 1489 0 0 [+]
AGORA 8,6800 12:25 3.617 8.64 0.46 % 200 8.6400 8.6600 402 4 31 [+]
AGROTON 5,0000 12:12 2.906 4.81 3.73 % 106 4.8200 4.8250 497 3 14 [+]
AIGAMES 0,7500 10:54 1.37 0.75 -0.27 % 500 0.7300 0.7520 6773 1 1 [+]
AILLERON 15,0000 12:24 1.69 14.98 0.00 % 100 14.9200 15.0000 2163 2 25 [+]
AIRWAY 0,3190 12:25 1135.47 0.29 7.77 % 60 0.3300 0.3195 200 1 135 345 [+]
ALIOR 136,9000 12:24 37.286 133.30 2.70 % 28 137.0500 137.1500 189 37 5 082 [+]
ALLEGRO 44,0500 12:25 2012.588 43.22 1.50 % 417 43.9250 43.9350 1613 2 013 88 096 [+]
ALTA 1,6400 11:07 5.108 1.65 -0.61 % 478 1.6050 1.6400 1526 5 8 [+]
ALTUSTFI 3,5500 11:49 0.016 3.41 -1.11 % 350 3.4500 3.5900 5000 0 0 [+]
AMBRA 18,1400 12:22 4.451 18.20 -0.22 % 1962 18.0800 18.1400 597 4 81 [+]
AMICA 49,1500 12:15 1.306 49.25 -0.51 % 1 48.9500 49.1500 101 1 64 [+]
AMREST 10,3000 11:55 8.097 10.54 -0.77 % 1730 10.3000 10.3400 1885 8 84 [+]
ANSWEAR 18,4400 12:24 29.763 18.10 5.73 % 520 18.5000 18.6000 973 30 548 [+]
APATOR 27,7000 12:13 3.51 27.85 -1.07 % 123 27.6500 27.9000 198 4 97 [+]
APLISENS 19,7500 11:44 0.05 19.75 0.00 % 128 19.6500 19.7500 19 0 1 [+]
APSENERGY 4,9900 12:16 7.716 4.96 -1.77 % 355 4.9600 5.0400 1489 8 38 [+]
ARCHICOM 52,8000 11:43 0.467 52.80 1.15 % 200 52.2000 53.0000 53 0 25 [+]
ARCTIC 6,1400 12:24 4.346 6.22 -1.13 % 40 6.1400 6.1900 1200 4 27 [+]
ARLEN 21,0000 12:15 1.003 21.00 0.00 % 1071 20.7500 21.0000 76 1 21 [+]
ARTIFEX 21,2500 12:16 3.245 21.25 -1.16 % 10 21.3000 21.5000 245 3 69 [+]
ASBIS 105,1000 12:24 84.689 105.00 -0.19 % 126 104.6000 104.8000 194 85 8 892 [+]
ASMGROUP 0,1815 12:13 108.385 0.18 1.11 % 15072 0.1770 0.1810 9203 108 19 [+]
ASSECOBS 86,0000 12:13 0.88 85.00 1.18 % 11 86.0000 86.8000 28 1 75 [+]
ASSECOPOL 191,5000 12:25 36.195 185.75 2.87 % 80 191.5000 191.7000 117 36 6 908 [+]
ASSECOSEE 61,9000 12:08 0.418 61.30 1.31 % 83 61.5000 61.8000 168 0 26 [+]
ASTARTA 44,1000 12:24 1.709 44.80 -1.67 % 385 44.0500 44.3000 54 2 75 [+]
ATAL 57,3000 12:24 2.858 57.50 0.00 % 965 57.3000 57.6000 50 3 164 [+]
ATENDE 3,8900 11:19 4.107 3.88 1.57 % 1875 3.8500 3.8900 1464 4 16 [+]
ATLANTAPL 19,4000 11:38 4.113 19.85 -2.02 % 1115 19.5000 19.8500 244 4 80 [+]
ATMGRUPA 3,6600 12:20 7.777 3.65 0.00 % 1000 3.6400 3.6500 1438 8 28 [+]
ATREM 60,7000 12:19 1.849 60.90 -0.82 % 193 60.2000 60.9000 135 2 112 [+]
AUTOPARTN 26,5500 12:24 10.536 26.60 0.00 % 684 26.4000 26.5000 571 11 279 [+]
BBIDEVNFI 5,3600 10:22 0.526 5.46 -1.83 % 648 5.3600 5.4600 246 1 3 [+]
BENEFIT 5 315,0000 12:24 0.839 5,255.00 1.14 % 24 5310.0000 5325.0000 14 1 4 456 [+]
BEST 33,8000 11:32 0.02 33.80 0.00 % 1 33.6000 33.7000 4 0 1 [+]
BETACOM 5,0400 12:03 0.492 5.04 0.00 % 3 4.9700 5.0400 699 0 2 [+]
BIGCHEESE 4,4500 11:20 2.394 4.46 -1.11 % 10 4.4200 4.5000 120 2 11 [+]
BIOCELTIX 92,9000 12:22 2.111 93.00 0.32 % 69 92.5000 92.8000 39 2 196 [+]
BIOMAXIMA 9,7400 12:23 7.936 9.60 4.06 % 100 9.6500 9.7400 310 8 77 [+]
BIOTON 3,8500 11:34 49.882 3.82 0.92 % 22 3.8350 3.8500 1145 50 190 [+]
BLOOBER 23,5500 12:07 3.078 23.70 -0.84 % 153 23.5000 23.6000 1092 3 72 [+]
BNPPL 147,6000 12:24 8.62 147.60 0.00 % 10 146.4000 147.6000 500 9 1 268 [+]
BOGDANKA 21,5500 12:22 40.025 22.00 -0.69 % 263 21.4000 21.5500 395 40 878 [+]
BOOMBIT 5,8000 11:35 5.348 5.70 0.69 % 337 5.6800 5.8000 315 5 31 [+]
BORYSZEW 5,0000 12:17 28.479 5.00 -0.20 % 20 4.9900 5.0000 7890 28 142 [+]
BOS 9,9000 11:58 0.743 9.84 0.41 % 54 9.9000 9.9200 19 1 7 [+]
BOWIM 7,8800 12:10 2.782 8.00 -1.50 % 200 7.8800 7.9000 739 3 22 [+]
BUDIMEX 748,8000 12:24 5.007 731.00 2.41 % 10 749.2000 749.8000 12 5 3 708 [+]
BUMECH 15,4500 11:41 3.503 15.55 -0.32 % 332 15.4000 15.5500 21 4 54 [+]
CAPITAL 1,8900 12:24 8.099 1.95 -3.08 % 1250 1.8700 1.8900 59 8 15 [+]
CAPITEA 0,4550 12:04 205.162 0.45 2.25 % 3000 0.4640 0.4730 10000 205 95 [+]
CAPTORTX 73,6000 12:09 0.728 73.00 -2.26 % 100 72.2000 73.6000 6 1 53 [+]
CASPAR 5,6500 11:41 2.294 6.05 -6.61 % 46 5.6000 6.0500 1827 2 13 [+]
CAVATINA 13,0000 11:54 0.053 12.95 0.00 % 20 12.9500 13.3000 50 0 1 [+]
CDPROJEKT 232,5000 12:25 56.928 232.40 0.13 % 217 232.3000 232.4000 154 57 13 201 [+]
CDRL 11,7000 12:05 0.875 11.60 0.00 % 6533 11.5000 11.8000 453 1 10 [+]
CELTIC 1,2500 11:37 0.433 1.30 -3.47 % 5 1.2550 1.2950 720 0 1 [+]
CEZ 233,0000 11:31 0.008 232.00 0.43 % 500 232.0000 234.0000 500 0 2 [+]
CIGAMES 2,3900 12:20 33.863 2.38 0.42 % 9576 2.3800 2.4000 8487 34 81 [+]
CLNPHARMA 21,0500 11:47 4.438 21.30 -0.24 % 240 20.9000 21.1000 1 4 93 [+]
CLOUD 91,0000 11:46 0.575 91.00 -1.52 % 37 91.4000 92.4000 38 1 52 [+]
COALENERG 2,0260 11:42 0.206 2.12 -1.65 % 333 2.0120 2.1180 319 0 0 [+]
COGNOR 5,8400 12:21 49.864 5.93 -1.27 % 950 5.9050 5.9200 500 50 292 [+]
COLUMBUS 2,4800 12:23 8.009 2.45 -0.80 % 490 2.4700 2.4900 504 8 20 [+]
COMP 89,4000 12:23 0.884 88.40 0.90 % 177 88.0000 88.8000 24 1 78 [+]
COMPERIA 6,0000 09:47 1.366 6.15 0.00 % 1285 6.0000 6.1500 363 1 8 [+]
COMPREMUM 1,2050 11:43 1.856 1.21 -0.41 % 5000 1.1950 1.2250 4142 2 2 [+]
CORMAY 0,5740 11:39 47.967 0.57 2.50 % 1938 0.5500 0.5700 7382 48 27 [+]
CREEPYJAR 478,0000 12:19 0.161 478.00 0.21 % 56 478.0000 480.0000 29 0 77 [+]
CREOTECH 778,0000 12:21 2.455 782.00 0.65 % 30 776.0000 779.0000 37 2 1 927 [+]
CYBERFLKS 188,9000 12:22 4.117 186.60 1.29 % 21 188.5000 188.9000 105 4 774 [+]
CYFRPLSAT 16,7850 12:24 677.031 16.36 3.26 % 300 16.6500 16.7100 617 677 11 432 [+]
DADELO 77,2000 12:10 2.782 77.50 0.00 % 100 76.4000 77.2000 73 3 213 [+]
DATAWALK 114,2000 12:10 2.789 112.20 0.18 % 61 115.0000 115.8000 36 3 321 [+]
DBENERGY 8,8200 12:01 1.617 8.86 -3.08 % 3 8.8600 9.0600 170 2 15 [+]
DEBICA 98,3000 12:21 0.836 98.60 0.41 % 21 98.2000 98.4000 50 1 82 [+]
DECORA 74,0000 12:23 0.473 73.30 0.95 % 14 73.3000 73.7000 1 0 34 [+]
DEKPOL 69,4000 11:59 0.146 68.20 1.17 % 167 69.0000 69.4000 50 0 10 [+]
DELKO 5,9700 11:49 0.218 5.96 0.17 % 1333 5.9500 5.9700 205 0 1 [+]
DEVELIA 10,6000 12:24 25.298 10.62 -0.38 % 329 10.5800 10.6000 185 25 268 [+]
DGA 23,3000 09:17 0.32 23.30 -4.51 % 4 23.3000 23.4000 320 0 7 [+]
DIAG 172,5000 12:24 6.167 172.50 0.88 % 278 171.0000 171.5000 8 6 1 060 [+]
DIGITANET 295,6000 12:22 3.269 291.80 1.23 % 3 296.0000 298.2000 23 3 966 [+]
DINOPL 29,6400 12:24 760.103 29.18 1.68 % 3842 29.5800 29.6000 115 760 22 421 [+]
DMGROUP 2,3900 09:00 0.01 2.39 0.00 % 16 2.3400 2.3900 594 0 0 [+]
DOMDEV 252,0000 12:23 3.462 253.00 -1.18 % 50 250.5000 252.0000 28 3 879 [+]
DRAGOENT 20,6000 16:45 0.063 - 0 % 2 20.1000 20.6000 11 - 0 [+]
ECHO 4,9200 11:52 2.133 4.84 1.65 % 1000 4.8400 4.6800 4 2 10 [+]
EDINVEST 8,2600 11:27 0.021 8.26 0.00 % 43 8.1200 8.2600 992 0 0 [+]
ELEKTROTI 53,8000 12:20 4.982 54.00 -0.65 % 18 53.8500 54.0000 588 5 269 [+]
ELKOP 2,0000 11:47 36.002 2.00 0.00 % 14812 2.0000 2.0300 4 36 72 [+]
ENEA 19,7900 12:24 80.637 19.43 2.49 % 488 19.7000 19.7800 257 81 1 595 [+]
ENELMED 19,0000 09:00 0.049 19.00 0.00 % 14 18.8000 19.0000 49 0 1 [+]
ENERGA 19,2400 12:03 1.759 19.12 0.63 % 389 19.1400 19.2800 4375 2 34 [+]
ENERGOINS 1,9550 11:43 0.788 1.97 -0.76 % 682 1.9000 1.9550 4000 1 2 [+]
ENTER 49,9000 12:20 4.339 49.70 0.81 % 20 49.9500 50.0000 2193 4 216 [+]
EQUNICO 1,2400 11:07 1.1 1.20 0.40 % 1600 1.2000 1.2350 202 1 1 [+]
ERBUD 23,4500 10:40 1.983 23.65 1.08 % 116 23.3000 23.4500 235 2 47 [+]
ERG 42,2000 10:09 0.235 43.00 -4.09 % 190 42.0000 43.0000 176 0 10 [+]
ESOTIQ 33,3000 12:18 0.59 33.30 0.91 % 47 33.1000 33.3000 164 1 20 [+]
EUROCASH 5,1950 12:23 43.006 5.25 -1.61 % 555 5.2050 5.2500 1621 43 225 [+]
EUROHOLD 4,2000 14:34 0.07 - 0 % 1 4.1400 4.2000 1 - 0 [+]
EUROTEL 31,0000 12:19 1.054 31.10 0.32 % 899 31.0000 31.2000 97 1 33 [+]
FABRITY 26,5000 11:21 0.577 27.00 -1.85 % 26 26.5000 26.7000 19 1 15 [+]
FASING 14,1000 11:10 3.034 14.40 -2.76 % 50 13.9000 14.2000 529 3 43 [+]
FEERUM 16,1000 10:16 0.09 16.85 -4.73 % 7 15.9000 16.1000 470 0 1 [+]
FERRO 33,3000 12:24 1.186 33.20 0.91 % 51 33.2000 33.3000 49 1 39 [+]
FON 1,8200 15:53 1.198 - 0 % 1200 1.7750 1.8700 1000 - 0 [+]
FORTE 17,2000 11:43 2.722 17.45 -1.71 % 214 17.2500 17.4000 325 3 47 [+]
GAMEOPS 11,2500 12:18 4.125 12.20 -3.43 % 25 11.6000 11.6500 239 4 47 [+]
GAMFACTOR 4,5400 11:47 1.908 4.55 -0.98 % 66 4.5000 4.5400 44 2 9 [+]
GENOMTEC 4,4500 12:21 6.388 4.66 -3.89 % 10 4.5000 4.5750 12007 6 29 [+]
GETIN 0,3695 11:30 24.128 0.35 2.64 % 4927 0.3610 0.3680 3000 24 9 [+]
GPW 105,8000 12:24 35.146 105.50 0.00 % 357 106.0000 106.2000 204 35 3 729 [+]
GREENX 2,3600 12:18 162.86 2.38 -0.08 % 838 2.3620 2.3740 690 163 384 [+]
GRODNO 16,1500 12:00 6.788 15.95 0.94 % 89 15.7500 16.0000 161 7 107 [+]
GRUPAAZOTY 19,4800 12:14 28.91 19.57 -0.92 % 200 19.4600 19.5100 250 29 565 [+]
GRUPRACUJ 46,9500 12:15 3.559 47.20 -0.95 % 193 47.0500 47.3000 22 4 167 [+]
GTC 2,3000 09:54 0.25 2.30 0.44 % 5 2.2800 2.2900 48 0 1 [+]
HANDLOWY 122,6000 12:23 9.871 120.40 0.49 % 218 122.4000 122.6000 16 10 1 205 [+]
HARPER 4,9400 09:00 0.005 4.94 0.00 % 2169 4.8800 4.9400 475 0 0 [+]
HELIO 55,0000 11:44 0.61 54.40 1.10 % 200 53.2000 55.0000 54 1 33 [+]
HERCULES 1,2700 10:53 11.267 1.26 1.20 % 1000 1.2400 1.2700 1380 11 14 [+]
HUUUGE 21,8000 11:58 0.133 22.05 -1.58 % 59 21.7000 21.9500 59 0 3 [+]
HYDROTOR 11,0000 11:03 0.202 10.95 0.46 % 237 10.9500 11.2000 250 0 2 [+]
IBSM 55,6000 11:12 0.029 58.00 0.00 % 2 53.4000 55.6000 137 0 2 [+]
IDMSAPL 0,4600 09:05 0.01 0.46 0.00 % 3719 0.4600 0.4980 2277 0 0 [+]
IFIRMA 25,0000 11:08 0.724 24.95 0.60 % 949 24.8500 25.0000 75 1 18 [+]
IFSA 0,1160 09:23 16.636 0.12 3.57 % 31214 0.1120 0.1160 45300 17 2 [+]
IMCOMPANY 30,7000 12:10 1.488 32.70 -2.54 % 300 31.6000 32.2000 154 1 46 [+]
IMMOBILE 4,8500 12:08 5.783 4.82 0.83 % 3995 4.8300 4.8500 3333 6 28 [+]
IMPERA 1,5100 11:28 2.049 1.51 0.00 % 2077 1.5100 1.5600 1078 2 3 [+]
IMS 2,5600 11:55 5.582 2.59 -1.54 % 40 2.5600 2.5800 128 6 14 [+]
INC SA 1,3800 11:54 4.39 1.42 -0.36 % 836 1.3750 1.4000 1349 4 6 [+]
INGBSK 446,0000 12:24 8.447 447.00 -0.09 % 96 446.4000 447.0000 16 8 3 777 [+]
INPRO 7,7000 11:52 2.026 7.50 2.67 % 250 7.5500 7.7000 702 2 15 [+]
INSTALKRK 40,0000 11:28 0.317 40.80 -0.99 % 30 40.0000 40.4000 43 0 13 [+]
INTERBUD 1,3700 11:41 8.957 1.42 -8.67 % 800 1.4000 1.5000 6193 9 12 [+]
INTERCARS 863,0000 12:16 0.314 852.00 -0.58 % 9 862.0000 868.0000 2 0 271 [+]
INTERSPPL 0,3450 11:14 11.018 0.35 -2.40 % 29 0.3480 0.3535 2376 11 4 [+]
INTROL 7,6400 12:21 1.339 7.80 -2.55 % 99 7.7200 7.8400 2515 1 10 [+]
IPOPEMA 7,2800 11:49 0.486 7.20 1.68 % 88 7.2600 7.2800 1934 0 4 [+]
IZOLACJA 3,8800 09:11 0.041 3.88 0.00 % 687 3.6100 3.8800 138 0 0 [+]
IZOSTAL 2,9900 12:21 15.116 2.98 0.34 % 706 2.9800 2.9900 5000 15 45 [+]
JRHOLDING 3,9100 12:00 1.948 4.04 -3.22 % 279 3.9600 4.0000 102554 2 8 [+]
JSW 26,1800 12:23 50.181 26.25 0.46 % 100 26.1800 26.2700 272 50 1 328 [+]
JWWINVEST 3,0100 10:25 0.01 3.01 0.00 % 20 2.9600 3.0100 104 0 0 [+]
KCI 0,9080 12:03 16.75 0.91 -0.44 % 5000 0.9080 0.9180 11153 17 15 [+]
KERNEL 19,2400 12:03 1.569 19.24 -0.82 % 240 19.2400 19.2600 520 2 30 [+]
KETY 1 314,0000 12:24 8.307 1,263.00 4.20 % 83 1316.0000 1317.0000 17 8 10 740 [+]
KGHM 295,6000 12:24 188.924 293.70 0.65 % 109 295.5500 295.6000 110 189 55 594 [+]
KGL 10,2000 09:00 0.001 10.20 0.00 % 1 9.8500 10.2000 1965 0 0 [+]
KINOPOL 17,0000 12:24 51.299 17.15 -1.16 % 767 16.9000 17.1000 206 51 873 [+]
KOGENERA 71,4000 12:13 1.32 71.50 -0.14 % 18 71.5000 71.9000 178 1 94 [+]
KOMPAP 22,0000 09:57 0.059 - 0 % 370 22.0000 23.0000 357 - 0 [+]
KOMPUTRON 5,9800 11:13 1.297 5.97 -0.17 % 55 5.8600 5.9800 200 1 8 [+]
KPPD 20,0000 13:57 0.2 - 0 % 25 19.6000 20.0000 5 - 0 [+]
KRAKCHEM 0,5360 12:23 372.512 0.59 -5.30 % 60 0.5620 0.5720 4400 373 206 [+]
KRKA 1 172,0000 12:16 0.107 1,188.00 -0.51 % 1 1170.0000 1172.0000 200 0 126 [+]
KRUK 418,1000 12:24 6.023 414.00 0.99 % 4 417.5000 417.9000 16 6 2 504 [+]
KRVITAMIN 13,0500 10:06 0.053 - 0 % 4 12.7000 13.0500 146 - 0 [+]
KSGAGRO 3,3850 11:23 1.068 3.40 -1.17 % 55 3.3850 3.4000 598 1 4 [+]
LARQ 2,7900 09:01 0.002 2.79 -0.36 % 2863 2.6900 2.7900 1624 0 0 [+]
LENA 2,1900 11:56 0.399 2.20 -0.45 % 5 2.1900 2.2000 6834 0 1 [+]
LENTEX 7,9000 11:54 12.262 7.52 2.60 % 232 7.7000 7.8400 31 12 94 [+]
LESS 0,2400 09:22 3.334 0.25 -1.64 % 50 0.2370 0.2400 5725 3 1 [+]
LIBET 1,3700 09:00 0.01 1.37 0.74 % 2140 1.3600 1.3950 7983 0 0 [+]
LOKUM 22,7000 09:00 0.012 22.70 0.00 % 1 22.8000 23.1000 253 0 0 [+]
LPP 20 220,0000 12:21 0.649 19,960.00 1.30 % 7 20160.0000 20200.0000 3 1 13 082 [+]
LSISOFT 55,8000 12:21 1.039 53.40 3.33 % 100 52.4000 53.4000 533 1 56 [+]
LUBAWA 11,1500 12:24 101.861 11.20 -0.62 % 405 11.1800 11.1900 54 102 1 135 [+]
MABION 7,8500 12:20 10.862 7.75 -0.13 % 170 7.7600 7.8700 1245 11 85 [+]
MAKARONPL 24,7000 12:23 2.117 25.00 -1.20 % 60 24.5000 24.7000 105 2 52 [+]
MANGATA 63,2000 12:04 0.23 63.60 -0.63 % 27 64.0000 64.4000 75 0 15 [+]
MARVIPOL 8,4600 11:32 0.963 8.46 -0.94 % 18 8.5000 8.6000 42 1 8 [+]
MAXCOM 5,9400 10:35 0.28 5.92 0.34 % 2 5.7200 5.9200 6 0 2 [+]
MBANK 1 386,0000 12:20 3.266 1,365.00 1.39 % 13 1386.5000 1387.5000 10 3 4 517 [+]
MBWS 12,0000 13:09 0.57 - 0 % 1000 7.0000 12.9000 1 - 0 [+]
MCI 28,0000 12:09 1.912 27.90 0.36 % 40 27.7000 28.0000 34 2 53 [+]
MDIENERGIA 1,4450 12:08 4.764 1.44 2.48 % 4500 1.4200 1.4400 549 5 7 [+]
MEDICALG 27,2500 12:01 3.611 27.20 0.93 % 63 27.1000 27.2500 206 4 98 [+]
MEDINICE 75,8000 12:24 21.571 73.00 5.87 % 15 75.4000 75.8000 3 22 1 623 [+]
MENNICA 37,6000 12:05 2.706 37.10 1.35 % 106 37.1000 37.3000 33 3 102 [+]
MERCATOR 52,9000 12:12 0.966 52.90 0.57 % 41 52.7000 53.0000 109 1 51 [+]
MERCOR 15,8000 12:20 2.611 16.00 -2.47 % 328 15.9500 16.0000 995 3 42 [+]
MEXPOLSKA 3,5000 11:11 2.18 3.58 -1.69 % 195 3.5600 3.5600 707 2 8 [+]
MFO 29,7000 11:48 0.711 29.30 2.06 % 131 29.2000 29.9000 331 1 21 [+]
MILKILAND 1,5940 10:12 7.3 1.60 -0.25 % 4000 1.6000 1.6180 109 7 12 [+]
MILLENNIUM 20,1300 12:24 169.755 19.72 3.31 % 1054 20.0200 20.0500 35 170 3 388 [+]
MIRACULUM 0,5800 09:29 3.948 0.59 -1.02 % 25 0.5860 0.5880 100 4 2 [+]
MIRBUD 11,2100 12:25 45.252 11.32 -0.62 % 1379 11.2700 11.3700 132 45 510 [+]
MLPGROUP 104,5000 12:22 0.301 105.00 -0.48 % 10 104.5000 105.0000 240 0 31 [+]
MLSYSTEM 14,9000 12:18 2.312 14.72 0.00 % 5 14.8000 14.9400 20 2 34 [+]
MOBRUK 377,0000 12:24 5.921 374.50 0.80 % 28 377.0000 379.0000 46 6 2 231 [+]
MODIVO 92,5400 12:24 97.816 93.76 -1.30 % 13 92.2800 92.3400 45 98 9 049 [+]
MOJ 1,5200 14:10 2.905 - 0 % 1500 1.5200 1.5700 1950 - 0 [+]
MOL 50,0500 11:52 18.413 49.24 0.00 % 1000 50.0500 50.6500 52 18 926 [+]
MOLECURE 5,7100 12:08 16.487 5.79 -1.55 % 163 5.6800 5.7000 500 16 93 [+]
MONNARI 5,6400 10:37 1.248 5.56 -0.35 % 127 5.5600 5.6400 955 1 7 [+]
MOSTALPLC 13,5000 10:58 0.093 13.60 -0.74 % 40 13.2000 13.6000 500 0 1 [+]
MOSTALWAR 3,6500 11:49 1.134 3.65 1.11 % 400 3.6300 3.6500 275 1 4 [+]
MOSTALZAB 6,0900 11:59 13.36 6.11 -1.14 % 100 6.1200 6.1500 495 13 81 [+]
MOVIEGAMES 7,0000 11:42 1.1 6.76 3.70 % 95 6.8300 7.0000 128 1 8 [+]
MURAPOL 36,2000 12:22 10.495 36.65 -1.23 % 498 36.2000 36.4000 377 10 380 [+]
MUZA 9,0000 15:11 0.485 - 0 % 150 8.8500 9.0000 4962 - 0 [+]
MWTRADE 2,7800 09:47 0.002 2.78 0.00 % 2006 2.6200 2.7800 706 0 0 [+]
NANOGROUP 2,4800 11:26 6.293 2.52 -1.20 % 7 2.4800 2.5100 1022 6 16 [+]
NEUCA 734,0000 12:23 0.911 723.00 1.52 % 62 728.0000 730.0000 67 1 664 [+]
NEWAG 87,9000 12:25 6.051 89.80 -1.90 % 1 87.6000 87.9000 74 6 536 [+]
NEXITY 0,8200 17:00 4.581 - 0 % 118 0.8200 0.8200 2000 - 0 [+]
NOCTILUCA 99,4000 12:02 0.56 98.80 0.81 % 7 97.3000 98.6000 2 1 55 [+]
NOVAVISGR 0,6750 09:33 0.004 0.68 0.15 % 90 0.6710 0.6750 194 0 0 [+]
NOVITA 96,6000 11:54 0.108 99.00 -2.42 % 1 98.8000 99.0000 104 0 11 [+]
NTCAPITAL 0,6160 09:20 0.015 - 0 % 556 0.5900 0.6160 5000 - 0 [+]
NTTSYSTEM 15,5500 11:50 2.119 15.20 0.97 % 32 15.3500 15.5500 255 2 32 [+]
ODLEWNIE 20,1000 11:39 1.261 20.40 -1.95 % 222 20.0000 20.1000 43 1 25 [+]
ONDE 7,9900 12:24 34.991 8.00 0.38 % 700 7.9600 8.0000 2631 35 280 [+]
ONEMORE 2,1300 12:03 19.043 2.18 -0.93 % 834 2.1100 2.1300 1046 19 41 [+]
ONESANO 0,6000 15:51 61.471 - 0 % 3000 0.5680 0.6000 4652 - 0 [+]
OPONEOPL 98,2000 12:16 2.466 99.80 -0.81 % 71 98.0000 98.5000 12 2 245 [+]
OPTEAM 6,1000 12:22 0.617 6.05 0.83 % 798 6.0500 6.1500 100 1 4 [+]
ORANGEPL 14,5450 12:24 272.368 14.45 0.17 % 1435 14.5300 14.5450 974 272 3 965 [+]
ORCOGROUP 3,6200 10:40 0.066 - 0 % 5000 3.4000 3.9200 398 - 0 [+]
OTLOG 16,6600 11:43 1.67 16.82 -3.03 % 1 16.5000 16.6600 131 2 28 [+]
OTMUCHOW 4,7500 11:34 0.061 4.87 -0.84 % 76 4.6000 4.8000 1563 0 0 [+]
PANOVA 17,7500 12:18 1.496 17.80 -1.11 % 191 17.4500 17.9000 380 1 27 [+]
PASSUS 119,0000 12:24 0.945 116.20 2.41 % 15 118.2000 119.4000 6 1 112 [+]
PATENTUS 2,6900 12:17 1.903 2.70 -0.37 % 10 2.6700 2.6900 347 2 5 [+]
PCCEXOL 1,9300 12:20 9.381 1.93 0.78 % 252 1.9200 1.9300 1275 9 18 [+]
PCCROKITA 67,1000 12:21 13.047 64.30 4.52 % 218 66.5000 67.1000 32 13 867 [+]
PCFGROUP 3,2200 11:32 1.429 3.28 -1.68 % 100 3.2250 3.2300 100 1 5 [+]
PEKABEX 9,9900 11:40 4.273 9.97 0.20 % 2000 9.9000 9.9700 242 4 43 [+]
PEKAO 232,0000 12:23 81.039 229.90 1.31 % 257 231.8000 232.0000 625 81 18 750 [+]
PEPCO 42,1200 12:25 743.462 41.35 1.71 % 277 42.2000 42.2200 343 743 31 254 [+]
PEPEES 0,7800 11:38 0.066 0.78 0.00 % 722 0.7720 0.7800 9878 0 0 [+]
PGE 9,5820 12:25 1057.34 9.45 1.03 % 1246 9.5500 9.5520 1121 1 057 10 061 [+]
PGFGROUP 0,4900 12:12 1.533 0.50 -0.81 % 480 0.4995 0.4910 400 2 1 [+]
PHARMENA 3,1200 11:08 1.226 3.05 -0.95 % 16 3.1000 3.1200 41 1 4 [+]
PHN 9,1600 09:25 0.483 9.16 0.00 % 613 9.1600 9.2400 20 0 4 [+]
PHOTON 1,1600 11:40 0.393 1.16 -0.85 % 283 1.1600 1.1800 418 0 0 [+]
PKNORLEN 146,3600 12:24 437.658 147.70 0.11 % 605 146.9200 146.9600 346 438 64 570 [+]
PKOBP 106,8000 12:25 888.019 106.70 0.00 % 345 106.6400 106.6800 742 888 94 930 [+]
PKPCARGO 10,3100 12:24 41.848 10.34 -0.10 % 400 10.3200 10.3600 829 42 433 [+]
PLAYWAY 242,0000 12:12 4.908 243.00 -0.41 % 44 242.0000 243.5000 115 5 1 197 [+]
PLAZACNTR 1,2500 11:00 1.03 1.28 -2.04 % 180 1.2500 1.2800 1111 1 1 [+]
POINTGROUP 2,0800 09:00 0.007 2.08 0.00 % 3878 2.0100 2.0800 710 0 0 [+]
POLENERGIA 62,5000 11:58 4.328 62.30 1.13 % 400 62.3000 62.5000 855 4 269 [+]
POLICE 7,2200 12:24 1.623 7.24 -0.28 % 721 7.2400 7.3400 2 2 12 [+]
POLIMEXMS 6,5050 12:20 133.769 6.56 -0.69 % 11762 6.5000 6.5200 776 134 875 [+]
POLTREG 19,5000 12:23 3.769 19.85 -0.51 % 20 19.2000 19.5000 287 4 74 [+]
POLWAX 1,0000 10:27 7.087 1.00 0.00 % 1694 0.9900 1.0000 4820 7 7 [+]
PRAGMAINK 3,3000 09:56 0.2 - 0 % 10 3.2200 3.4000 20 - 0 [+]
PROCHEM 22,8000 12:06 0.787 22.60 0.88 % 99 22.8000 23.6000 318 1 18 [+]
PROJPRZEM 20,4000 12:03 1.388 20.10 1.49 % 386 19.4500 20.3000 764 1 28 [+]
PROTEKTOR 1,1660 12:09 25.896 1.15 1.22 % 3467 1.1680 1.1700 112 26 31 [+]
PTWP 140,0000 10:44 0.193 140.00 -0.71 % 189 140.0000 141.0000 91 0 27 [+]
PULAWY 47,6000 11:49 0.096 48.20 -1.45 % 94 47.5000 48.3000 73 0 5 [+]
PURE 2,1300 12:07 5.68 2.14 0.95 % 617 2.1100 2.1350 149 6 12 [+]
PZU 69,8800 12:24 402.332 69.40 0.69 % 132 69.8600 69.8800 1362 402 28 101 [+]
QNATECHNO 37,4000 11:49 3.931 39.20 -3.86 % 2 37.3000 37.6000 139 4 145 [+]
QUERCUS 13,4000 12:14 19.079 13.06 2.60 % 51 13.4000 13.4800 99 19 256 [+]
RAFAMET 48,3000 12:20 0.003 48.30 0.00 % 20 48.1000 49.9500 10 0 0 [+]
RAINBOW 135,7000 12:23 9.813 133.50 1.04 % 185 133.9000 134.3000 3 10 1 321 [+]
RANKPROGR 4,8350 11:48 5.974 4.83 -1.33 % 360 4.8350 4.8900 1500 6 29 [+]
RAWLPLUG 14,0000 11:01 0.012 14.00 0.00 % 221 13.7500 14.0000 11 0 0 [+]
RELPOL 5,6000 11:31 3.785 5.56 0.36 % 9 5.5000 5.5600 31 4 21 [+]
REMAK 10,3000 11:50 0.507 10.50 -1.90 % 55 10.2000 10.3000 500 1 5 [+]
RENDER 74,8000 11:33 0.022 74.60 0.27 % 27 74.8000 77.6000 19 0 2 [+]
ROPCZYCE 24,7000 11:59 0.02 24.60 0.41 % 1072 24.6000 24.8000 9 0 0 [+]
RYVU 14,8800 12:20 6.791 14.80 -0.13 % 200 14.7800 14.8800 75 7 101 [+]
SANOK 21,7000 11:31 3.587 21.90 -1.36 % 464 21.7000 21.8000 31 4 78 [+]
SANTANDER 52,0000 09:00 0.022 52.00 1.92 % 5000 50.5700 51.4000 5000 0 1 [+]
SANWIL 1,6050 16:49 7.588 - 0 % 120 1.5200 1.6050 474 - 0 [+]
SCANWAY 281,0000 12:23 2.461 287.00 -1.06 % 22 282.0000 284.0000 42 2 703 [+]
SCPFL 118,0000 11:31 1.147 119.80 -1.67 % 4 118.2000 119.4000 10 1 136 [+]
SECOGROUP 35,0000 17:00 0.108 - 0 % 268 35.0000 36.2000 87 - 0 [+]
SEKO 11,8500 12:20 4.642 11.60 2.16 % 1951 11.8000 11.8500 478 5 55 [+]
SELENAFM 47,5000 12:12 5.907 48.20 -1.45 % 1 47.9000 48.0000 415 6 282 [+]
SELVITA 28,9500 12:19 11.99 29.55 -2.20 % 417 28.8500 29.0000 180 12 347 [+]
SFINKS 0,4550 12:06 8.018 0.46 -1.09 % 13796 0.4550 0.4600 33 8 4 [+]
SHOPER 41,8500 12:19 2.588 41.85 1.33 % 22 41.5500 41.9000 317 3 108 [+]
SILVANO 4,2600 09:09 0.18 4.26 -2.29 % 138 4.2600 4.3600 115 0 1 [+]
SIMFABRIC 1,5700 12:20 14.275 1.58 -0.51 % 1800 1.5200 1.5600 1790 14 22 [+]
SKARBIEC 35,5000 12:19 0.473 35.20 -0.28 % 16 35.0000 35.5000 1696 0 17 [+]
SKYLINE 1,4800 15:49 1.1 - 0 % 3100 1.4400 1.5000 5000 - 0 [+]
SNIEZKA 82,4000 12:11 0.049 82.40 0.24 % 27 82.4000 84.6000 14 0 4 [+]
SONEL 13,5000 12:17 0.263 13.60 -0.74 % 9 13.6000 13.7000 252 0 4 [+]
SOPHARMA 7,5600 09:00 0.024 7.56 0.00 % 31 7.5600 7.9600 115 0 0 [+]
SPYROSOFT 387,0000 11:39 0.039 387.00 -1.02 % 164 390.0000 393.0000 16 0 15 [+]
STALEXP 1,9040 12:24 314.6 1.91 -0.10 % 1824 1.8960 1.9060 2099 315 597 [+]
STALPROD 213,0000 12:12 0.084 213.00 0.00 % 1 212.0000 213.0000 21 0 18 [+]
STALPROFI 9,0200 11:47 0.601 9.14 -0.88 % 211 9.0200 9.1000 98 1 5 [+]
STAPORKOW 4,5000 17:00 0.532 - 0 % 16 4.5000 4.5000 163 - 0 [+]
SUNEX 2,8900 09:57 0.352 2.90 0.00 % 1 2.8850 2.8900 802 0 1 [+]
SYGNITY 77,0000 12:24 1.212 75.60 1.85 % 33 76.7000 77.2000 1 1 93 [+]
SYNEKTIK 380,8000 12:25 12.119 385.00 -1.35 % 36 380.8000 381.0000 58 12 4 647 [+]
SYNTHAVERSE 2,7200 11:19 2.404 2.76 -1.09 % 2008 2.7200 2.7500 4894 2 7 [+]
TALEX 17,9000 09:01 0.002 17.90 0.00 % 347 17.7000 17.9000 395 0 0 [+]
TARCZYNSKI 123,0000 10:25 0.069 121.00 2.07 % 12 121.0000 123.0000 18 0 8 [+]
TAURONPE 9,2700 12:24 556.022 9.15 1.29 % 2440 9.2740 9.2800 804 556 5 146 [+]
TENDERHUT 5,7000 09:29 0.01 5.70 0.00 % 20 5.5800 5.6800 20 0 0 [+]
TERMOREX 0,5300 12:23 18.616 0.57 -7.02 % 500 0.5650 0.5700 8628 19 10 [+]
TESGAS 1,7950 12:16 3.133 1.80 0.00 % 122 1.7550 1.7950 1766 3 6 [+]
TEXT 49,7200 12:23 19.101 49.30 0.40 % 56 49.5000 49.5400 44 19 946 [+]
TORPOL 73,5000 12:24 8.83 73.80 0.14 % 20 73.7000 74.1000 226 9 653 [+]
TOYA 9,4900 12:12 17.314 9.42 1.17 % 590 9.5000 9.5400 562 17 165 [+]
TRAKCJA 3,5050 12:18 11.892 3.50 1.01 % 100 3.4950 3.5000 20 12 42 [+]
TRANSPOL 12,9500 12:22 0.491 12.90 -1.52 % 1987 13.5000 12.6500 30 0 6 [+]
TSGAMES 90,2500 12:19 11.677 88.70 1.98 % 17 90.2500 90.4500 44 12 1 048 [+]
ULMA 53,0000 10:08 0.025 53.00 -1.85 % 35 52.5000 54.5000 129 0 1 [+]
ULTGAMES 15,0000 12:12 0.874 15.00 -0.66 % 214 14.8000 15.1000 102 1 13 [+]
UNIBEP 12,8000 12:23 1.273 12.84 -1.23 % 368 12.8400 12.9800 283 1 16 [+]
UNICREDIT 352,8000 09:00 0.005 352.80 0.79 % 60 26.0000 364.8000 200 0 2 [+]
UNIMOT 167,6000 12:11 0.783 167.20 1.09 % 69 166.8000 167.2000 9 1 131 [+]
URTESTE 45,0000 11:00 1.014 47.00 -4.26 % 11 43.6000 45.0000 65 1 46 [+]
VERCOM 124,4000 12:22 5.688 122.80 1.63 % 33 123.8000 124.6000 34 6 705 [+]
VIGOSYS 487,0000 12:23 2.385 493.00 -0.41 % 5 483.0000 487.0000 49 2 1 156 [+]
VINDEXUS 14,8000 10:53 0.462 14.95 -0.67 % 30 14.7000 14.8000 2498 0 7 [+]
VIVID 0,5460 11:29 5.028 0.55 -0.55 % 20 0.5380 0.5470 40 5 3 [+]
VOTUM 44,2500 12:23 1.872 44.15 -1.23 % 53 44.1500 44.3500 24 2 83 [+]
VOXEL 111,4000 12:24 4.468 112.20 1.27 % 50 111.2000 111.8000 75 4 499 [+]
VRGSA 5,2400 11:47 2.976 5.20 0.77 % 500 5.1200 5.2000 1089 3 15 [+]
WARIMPEX 2,2000 11:32 0.068 2.22 -0.90 % 2250 2.2000 2.2400 1446 0 0 [+]
WASKO 6,0800 12:15 8.88 6.04 0.00 % 311 6.0200 6.0400 633 9 54 [+]
WAWEL 700,0000 10:15 0.04 700.00 -0.28 % 16 700.0000 710.0000 13 0 28 [+]
WIELTON 5,2300 12:20 28.156 5.29 -1.13 % 5 5.2300 5.2500 689 28 147 [+]
WIKANA 9,0000 11:07 0.103 - 0 % 310 8.7000 9.0000 3320 - 0 [+]
WIRTUALNA 58,5000 12:24 8.608 57.00 3.54 % 122 58.0000 58.5000 450 9 493 [+]
WITTCHEN 13,2100 12:20 4.817 13.19 -0.38 % 70 13.2200 13.2600 26 5 64 [+]
WOODPCKR 2,9800 11:41 0.711 2.97 0.68 % 4138 2.8800 2.9700 500 1 2 [+]
XPLUS 3,1200 11:57 3.075 3.27 -4.59 % 88 3.1800 3.2700 3000 3 10 [+]
XTB 133,2000 12:25 114.952 131.40 1.37 % 125 131.7600 131.8800 191 115 15 229 [+]
XTPL 72,1000 12:14 0.69 72.40 -0.55 % 33 71.4000 73.0000 1 1 50 [+]
YANOSIK 15,0000 11:47 1.881 15.50 -3.85 % 200 14.2000 15.0000 4 2 28 [+]
YARRL 5,8800 10:11 2.51 5.96 -2.00 % 300 5.9000 5.9600 276 3 15 [+]
ZABKA 33,3100 12:24 2901.004 33.30 -1.07 % 1668 33.2000 33.2300 55 2 901 96 699 [+]
ZAMET 0,5740 12:12 22.495 0.58 0.00 % 4223 0.5740 0.5760 6089 22 13 [+]
ZEPAK 17,0600 12:23 2.089 17.00 0.24 % 100 17.0400 17.0600 82 2 36 [+]
ZREMB 9,0500 12:19 14.89 9.26 -2.27 % 452 9.0200 9.2900 631 15 136 [+]
ZUE 11,3500 10:14 0.196 11.40 0.00 % 80 11.3500 11.4000 1696 0 2 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG143062.9+0.84%12:25
WIG203791.2+0.66%12:40
WIG20 Fut3776.0+0.94%12:25
WIG20USD1002.0+0.94%12:25
mWIG409959.4+0.85%12:25
sWIG8030530.4+0.36%12:25
 Notowania Świat
US Blue Chip52240.5+0.22%12:40
S&P500 Fut7520.0+0.30%12:30
Nikkei64141.1-4.03%07-17
DAX24898.9+0.27%12:25
Ropa WTI81.7-0.98%12:40
Złoto4021.8+0.17%12:40
 Notowania Waluty
EUR/PLN4.33380-0.11%12:40
CHF/PLN4.69274-0.10%12:40
USD/PLN3.78981-0.07%12:40
EUR/USD1.14354-0.05%12:40
GBP/USD1.34724+0.10%12:40
USD/JPY162.3930.00%12:40
Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
AIRWAY 0.32 7.77%
MEDINICE 75.80 5.87%
ANSWEAR 18.44 5.73%
PCCROKITA 67.10 4.52%
KETY 1,314.00 4.20%
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