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 2,4400 14:16 0.178 2.46 0.00 % 10 2.4500 2.4700 122 0 0 [+]
11B 132,3000 14:57 8.813 133.40 0.23 % 44 132.3000 132.6000 4 9 1 160 [+]
3RGAMES 0,7780 14:13 5.101 0.78 -1.77 % 1009 0.7540 0.7780 2365 5 4 [+]
4MASS 4,7550 14:57 9.359 4.89 -2.76 % 100 4.7600 4.8500 3000 9 45 [+]
ABPL 134,6000 14:57 4.16 134.40 0.15 % 12 133.8000 134.8000 71 4 558 [+]
ACAUTOGAZ 20,7000 14:21 0.715 20.80 0.49 % 194 20.7000 20.9000 355 1 15 [+]
ACTION 40,8000 14:42 3.551 40.60 0.62 % 25 40.7500 40.8000 50 4 145 [+]
ADIUVO 0,4210 11:40 0.672 0.45 -5.61 % 1287 0.4460 0.4470 26060 1 0 [+]
AGORA 8,7000 14:56 41.192 8.86 -2.03 % 150 8.7000 8.7800 10 41 360 [+]
AGROTON 5,0100 13:13 0.448 4.86 0.00 % 100 4.8700 5.0000 61 0 2 [+]
AIGAMES 0,7220 14:01 2.675 0.77 -6.23 % 432 0.7500 0.7700 2934 3 2 [+]
AILLERON 15,3600 14:55 3.515 15.40 -0.78 % 49 15.3000 15.4000 6 4 54 [+]
AIRWAY 0,2630 14:54 48.486 0.26 0.00 % 393 0.2560 0.2600 3091 48 13 [+]
ALIOR 135,7000 14:58 112.948 134.00 1.16 % 535 135.4000 135.5000 250 113 15 201 [+]
ALLEGRO 39,5050 14:58 3344.115 39.17 0.27 % 1021 39.3950 39.4000 1065 3 344 131 079 [+]
ALTA 1,9300 14:57 11.152 1.93 0.52 % 1318 1.9300 1.9500 250 11 22 [+]
ALTUSTFI 3,4800 14:34 13.23 3.43 -0.85 % 305 3.3900 3.4000 2816 13 45 [+]
AMBRA 17,9200 14:48 4.286 18.02 -0.22 % 14 17.8200 17.9200 7 4 76 [+]
AMICA 48,1500 14:50 42.586 49.15 -2.33 % 20 48.0000 48.1000 127 43 2 045 [+]
AMREST 10,5600 14:50 27.021 10.90 -1.49 % 221 10.5600 10.5800 365 27 285 [+]
ANSWEAR 18,1400 14:25 1.751 18.38 -1.20 % 38 18.3000 18.3600 26 2 32 [+]
APATOR 27,0500 14:47 6.232 27.55 -1.64 % 166 26.7500 27.1500 175 6 169 [+]
APLISENS 20,0000 14:39 5.921 19.60 2.04 % 43 20.0000 20.1000 430 6 117 [+]
APSENERGY 5,3400 14:57 18.368 5.36 -0.37 % 6 5.3400 5.5600 744 18 97 [+]
ARCHICOM 53,8000 14:52 1.351 53.20 2.28 % 174 52.6000 53.0000 149 1 72 [+]
ARCTIC 6,3000 14:44 22.925 6.37 -0.79 % 6576 6.2100 6.2400 195 23 144 [+]
ARLEN 21,6000 14:37 12.055 22.20 -3.14 % 100 21.5500 21.6500 189 12 262 [+]
ARTIFEX 21,6500 14:27 13.518 21.70 -0.46 % 127 21.6500 21.9500 11 14 292 [+]
ASBIS 108,4000 14:57 78.038 108.20 0.65 % 137 108.4000 108.6000 394 78 8 421 [+]
ASMGROUP 0,1925 14:56 229.072 0.20 -1.03 % 5000 0.1910 0.1925 6590 229 44 [+]
ASSECOBS 87,4000 14:53 2.514 88.80 -1.58 % 455 87.4000 88.2000 101 3 223 [+]
ASSECOPOL 178,6500 14:57 67.43 182.00 -1.46 % 40 178.4500 178.5000 6 67 11 967 [+]
ASSECOSEE 59,2000 14:50 0.999 60.10 -0.50 % 128 59.2000 59.9000 1 1 59 [+]
ASTARTA 45,1000 14:53 5.599 45.75 -0.55 % 374 45.3000 45.6000 12 6 255 [+]
ATAL 61,8000 14:46 15.535 62.50 -0.80 % 35 61.8000 62.0000 483 16 966 [+]
ATENDE 3,9200 14:53 52.812 3.91 -0.25 % 177 4.1800 4.1900 7065 53 207 [+]
ATLANTAPL 20,2000 12:47 0.36 20.50 -3.35 % 240 20.5000 20.9000 4909 0 7 [+]
ATMGRUPA 3,6500 14:42 12.834 3.68 -0.27 % 1071 3.6500 3.6700 2377 13 47 [+]
ATREM 60,9000 14:51 11.048 63.60 -3.33 % 25 60.7000 60.9000 155 11 665 [+]
AUTOPARTN 26,5000 14:57 90.144 26.35 1.53 % 94 26.4000 26.5000 626 90 2 361 [+]
BBIDEVNFI 5,3200 14:29 2.443 5.34 -1.12 % 814 5.3200 5.4800 3672 2 13 [+]
BENEFIT 4 992,0000 14:57 3.747 5,010.00 0.04 % 15 4982.0000 4990.0000 1 4 18 678 [+]
BEST 34,7000 14:33 1.348 35.00 -0.86 % 390 34.3000 35.0000 185 1 47 [+]
BETACOM 4,9200 13:30 0.012 5.04 -2.38 % 2000 4.9400 5.0400 196 0 0 [+]
BIGCHEESE 4,5300 13:53 0.451 4.57 -1.41 % 69 4.5300 4.5950 6918 0 2 [+]
BIOCELTIX 87,8000 14:57 3.989 90.00 -2.01 % 1 88.1000 88.3000 3 4 351 [+]
BIOMAXIMA 9,3500 14:57 0.759 9.39 -0.43 % 19 9.3200 9.3500 273 1 7 [+]
BIOTON 3,8800 14:57 17.469 3.90 -0.77 % 24 3.8600 3.8800 499 17 67 [+]
BLOOBER 24,0000 14:42 9.391 24.65 -3.03 % 50 23.9000 24.0000 982 9 226 [+]
BNPPL 147,4000 14:55 27.518 147.00 0.96 % 1780 146.0000 147.8000 65 28 4 009 [+]
BOGDANKA 20,6500 14:57 37.847 20.55 2.23 % 1354 20.5500 20.7000 1119 38 778 [+]
BOOMBIT 5,6800 14:35 3.938 5.70 -0.35 % 222 5.5600 5.6800 771 4 22 [+]
BORYSZEW 4,8700 14:44 69.938 4.92 -0.31 % 104 4.8350 4.8600 980 70 337 [+]
BOS 9,8400 14:51 14.271 9.89 -0.40 % 49 9.7200 9.7500 65 14 139 [+]
BOWIM 8,1600 14:50 4.381 8.10 -0.97 % 924 8.1600 8.2000 685 4 36 [+]
BUDIMEX 703,4000 14:57 58.159 729.00 -3.51 % 23 703.2000 703.6000 14 58 41 100 [+]
BUMECH 15,9000 14:54 48.052 16.13 -1.06 % 130 15.8700 15.9800 250 48 762 [+]
CAPITAL 2,4600 14:02 33.689 2.48 -0.81 % 700 2.4000 2.4600 3347 34 80 [+]
CAPITEA 0,4230 14:40 3.49 0.43 -0.94 % 1894 0.4230 0.4270 2900 3 1 [+]
CAPTORTX 74,4000 14:06 0.799 74.30 -0.80 % 9 74.5000 75.0000 26 1 59 [+]
CASPAR 5,8500 09:42 0.01 6.25 -5.65 % 42 5.7000 6.2000 445 0 0 [+]
CAVATINA 12,4500 09:13 0.003 12.45 0.00 % 75 12.2000 12.4500 186 0 0 [+]
CDPROJEKT 234,8000 14:58 173.354 237.30 -1.14 % 137 234.2000 234.4000 266 173 40 406 [+]
CDRL 9,9000 14:34 5.033 10.00 4.21 % 1254 9.6500 10.0000 49 5 50 [+]
CELTIC 1,3450 13:46 7.653 1.24 4.26 % 5 1.2350 1.2900 5 8 10 [+]
CEZ 221,4000 13:33 0.039 219.00 1.47 % 16 218.4000 225.0000 6 0 9 [+]
CIGAMES 2,4550 14:55 206.552 2.47 -1.01 % 4028 2.4250 2.4400 4161 207 503 [+]
CLNPHARMA 19,6000 14:52 4.739 19.70 -0.41 % 10 19.7000 19.7400 54 5 93 [+]
CLOUD 94,4000 14:11 1.162 95.60 0.21 % 46 94.2000 94.4000 280 1 110 [+]
COALENERG 2,1000 14:53 39.326 2.15 -4.63 % 12 2.1140 2.1200 1000 39 84 [+]
COGNOR 5,7350 14:57 191.529 5.85 -1.29 % 591 5.7100 5.7300 165 192 1 096 [+]
COLUMBUS 2,5950 14:54 12.562 2.63 -1.33 % 10 2.5950 2.6250 876 13 33 [+]
COMP 86,0000 14:54 8.908 86.00 0.12 % 20 85.8000 86.0000 80 9 754 [+]
COMPERIA 5,8000 12:02 0.13 5.80 0.00 % 1306 5.8000 5.9000 85 0 1 [+]
COMPREMUM 1,1900 13:01 14.283 1.19 0.00 % 2000 1.1700 1.1900 2164 14 17 [+]
CORMAY 0,5000 14:52 11.798 0.52 -3.10 % 2 0.5020 0.5040 391 12 6 [+]
CREEPYJAR 470,0000 14:43 1.164 471.00 0.21 % 4 468.0000 470.0000 11 1 547 [+]
CREOTECH 845,0000 14:58 9.112 829.00 4.06 % 20 843.0000 847.0000 3 9 7 638 [+]
CYBERFLKS 189,9000 14:57 14.598 196.00 -2.21 % 100 189.4000 189.9000 117 15 2 767 [+]
CYFRPLSAT 15,4900 14:57 415.268 15.95 -2.88 % 300 15.4700 15.4900 714 415 6 494 [+]
DADELO 73,4000 14:47 2.496 74.20 -1.08 % 36 73.2000 74.2000 15 2 183 [+]
DATAWALK 111,0000 14:56 7.05 113.00 -1.77 % 75 111.2000 113.2000 110 7 791 [+]
DBENERGY 8,5000 10:19 0.011 8.76 -3.19 % 3 8.5200 8.7800 17 0 0 [+]
DEBICA 98,1000 14:57 0.655 98.40 0.10 % 11 98.1000 98.3000 25 1 64 [+]
DECORA 71,5000 14:23 0.367 72.20 -0.69 % 6 71.5000 72.0000 196 0 26 [+]
DEKPOL 70,8000 14:35 1.323 70.80 0.00 % 25 70.0000 70.6000 9 1 92 [+]
DELKO 6,0000 14:57 1.616 5.98 0.33 % 101 5.9900 6.0000 2654 2 10 [+]
DEVELIA 10,8400 14:54 119.695 10.90 -0.55 % 69 10.8000 10.8400 2385 120 1 291 [+]
DGA 24,9000 11:38 0.021 24.90 0.00 % 19 24.5000 24.9000 278 0 1 [+]
DIAG 179,0000 14:49 11.92 180.60 -1.05 % 103 178.0000 178.5000 91 12 2 119 [+]
DIGITANET 305,6000 14:57 15.354 310.00 -0.46 % 1 305.8000 306.2000 20 15 4 725 [+]
DINOPL 27,3400 14:57 1668.236 27.58 -0.87 % 1639 27.2700 27.2800 1244 1 668 45 390 [+]
DMGROUP 2,3300 11:21 0.344 2.40 -2.92 % 4130 2.3200 2.3800 132 0 1 [+]
DOMDEV 253,0000 14:57 19.036 251.50 1.20 % 92 252.0000 253.0000 120 19 4 771 [+]
DRAGOENT 21,0000 09:30 0.043 20.50 0.00 % 115 20.5000 20.9000 60 0 1 [+]
ECHO 5,0200 14:37 5.932 5.03 -0.20 % 100 5.0100 5.0200 332 6 30 [+]
EDINVEST 8,2800 14:18 3.152 8.28 -1.19 % 521 8.1800 8.3000 1330 3 26 [+]
ELEKTROTI 57,2000 14:54 9.03 57.75 -1.12 % 3 56.9000 57.2000 89 9 512 [+]
ELKOP 1,8650 14:10 0.045 1.87 3.32 % 8 1.8650 1.8700 1 0 0 [+]
ENEA 19,8700 14:56 129.152 20.08 -0.40 % 844 19.7800 19.8200 1231 129 2 546 [+]
ENELMED 18,5000 14:24 0.627 19.20 -2.63 % 15 18.9000 19.0000 98 1 12 [+]
ENERGA 18,9000 14:36 16.557 19.00 0.21 % 5801 18.9000 18.9400 499 17 313 [+]
ENERGOINS 1,9200 14:22 5.305 1.92 0.00 % 896 1.8300 1.9050 289 5 10 [+]
ENTER 49,9500 14:53 15.654 50.40 -0.30 % 39 49.9500 50.0000 96 16 783 [+]
EQUNICO 1,2400 11:16 0.076 1.20 -0.40 % 1180 1.2000 1.2400 1194 0 0 [+]
ERBUD 24,6000 14:27 4.252 24.60 -1.20 % 124 24.6000 24.9000 23 4 105 [+]
ERG 40,0000 14:57 0.729 40.00 -4.76 % 297 40.0000 42.0000 936 1 29 [+]
ESOTIQ 33,2000 14:45 2.379 33.30 0.00 % 90 33.0000 33.3000 708 2 79 [+]
EUROCASH 5,0000 14:55 125.792 5.03 -0.20 % 6183 5.0100 5.0300 866 126 630 [+]
EUROHOLD 4,2200 11:18 0.005 4.22 0.00 % 624 4.2200 4.5600 114 0 0 [+]
EUROTEL 30,5000 14:11 0.483 30.20 0.99 % 167 30.2000 30.5000 51 0 15 [+]
FABRITY 26,4000 14:36 0.811 26.90 -0.38 % 50 26.2000 26.6000 39 1 22 [+]
FASING 14,3000 16:49 0.103 - 0 % 161 13.9000 14.3000 41 - 0 [+]
FEERUM 16,5500 12:58 0.675 17.00 -2.36 % 89 16.5500 16.9500 47 1 11 [+]
FERRO 32,6000 14:50 5.674 33.00 -1.21 % 15 32.6000 32.8000 2269 6 186 [+]
FON 1,8000 10:26 0.429 1.80 -2.17 % 13752 1.8000 1.8400 4863 0 1 [+]
FORTE 17,9500 14:48 0.473 17.90 0.28 % 20 17.9000 18.0000 914 0 8 [+]
GAMEOPS 13,0000 14:03 2.686 13.40 -2.26 % 48 12.8000 12.9000 116 3 35 [+]
GAMFACTOR 4,7600 14:54 1.34 4.73 -0.73 % 280 4.7300 4.7450 98 1 6 [+]
GENOMTEC 4,7950 12:45 10.843 4.70 -0.10 % 2000 4.7000 4.7950 1319 11 51 [+]
GETIN 0,4230 14:48 745.826 0.40 10.16 % 1350 0.4120 0.4200 1450 746 313 [+]
GPW 98,5500 14:56 53.656 97.55 1.08 % 1 98.5500 98.6000 56 54 5 246 [+]
GREENX 2,3780 14:55 241.381 2.37 0.59 % 2115 2.3660 2.3800 2045 241 573 [+]
GRODNO 15,8500 14:57 48.014 16.05 -4.52 % 213 15.8000 15.9000 276 48 759 [+]
GRUPAAZOTY 19,1100 14:57 178.81 18.94 1.65 % 817 19.0200 19.0700 97 179 3 365 [+]
GRUPRACUJ 44,0500 14:54 12.309 44.95 -1.23 % 550 44.0000 44.1500 218 12 542 [+]
GTC 2,2000 14:40 2.92 2.17 0.92 % 150 2.1700 2.1800 181 3 6 [+]
HANDLOWY 122,0000 14:56 42.429 121.20 0.49 % 584 121.8000 122.0000 113 42 5 137 [+]
HARPER 4,9400 13:01 1.343 4.91 -0.60 % 77 4.9200 4.9500 2000 1 7 [+]
HELIO 58,0000 14:12 0.114 58.00 0.00 % 570 56.0000 57.8000 15 0 7 [+]
HERCULES 1,3600 13:48 8.29 1.37 -1.09 % 2000 1.3200 1.3600 1270 8 11 [+]
HUUUGE 21,5000 14:43 25.466 21.50 -2.27 % 5 21.1500 21.5000 680 25 543 [+]
HYDROTOR 11,5000 14:41 0.495 11.50 0.00 % 1 11.4500 11.6500 38 0 6 [+]
IBSM 59,2000 11:50 0.138 59.20 -2.63 % 1 57.2000 59.4000 72 0 8 [+]
IDMSAPL 0,4600 10:57 1.932 - 0 % 2471 0.4600 0.4720 457 - 0 [+]
IFIRMA 22,5000 14:55 3.021 22.80 -1.32 % 15 22.5000 22.7500 21 3 68 [+]
IFSA 0,1230 09:02 4.406 0.12 2.50 % 10000 0.1150 0.1200 4208 4 1 [+]
IMCOMPANY 35,0000 14:03 0.814 35.95 -2.64 % 350 34.5500 35.6500 330 1 29 [+]
IMMOBILE 4,9500 14:15 9.386 4.93 -1.39 % 99 4.8900 4.9500 1278 9 46 [+]
IMPERA 1,5800 17:00 0.01 - 0 % 8258 1.5000 1.5800 2290 - 0 [+]
IMS 2,3500 14:45 9.587 2.28 -0.84 % 327 2.3100 2.3400 10 10 22 [+]
INC SA 1,4900 14:07 10.068 1.49 0.00 % 6666 1.4600 1.4900 5743 10 15 [+]
INGBSK 461,0000 14:56 4.93 461.00 0.92 % 10 454.2000 454.8000 14 5 2 255 [+]
INPRO 7,7000 12:39 0.186 7.70 0.00 % 38 7.6000 7.7000 2436 0 1 [+]
INSTALKRK 39,8000 14:07 0.919 41.20 -3.86 % 25 39.5000 39.8000 40 1 37 [+]
INTERBUD 1,5300 17:00 0.77 - 0 % 10 1.4000 1.5300 1273 - 0 [+]
INTERCARS 853,0000 14:57 3.445 822.00 4.41 % 35 854.0000 860.0000 9 3 2 905 [+]
INTERSPPL 0,3705 09:00 0.006 0.37 -2.50 % 45 0.3705 0.3795 2200 0 0 [+]
INTROL 7,8000 14:57 0.585 7.88 -1.02 % 2 7.7000 7.7800 138 1 5 [+]
IPOPEMA 7,3800 13:52 6.791 7.62 -2.38 % 2292 7.4800 7.5000 1753 7 50 [+]
IZOLACJA 3,7600 09:00 0.002 3.76 0.00 % 967 3.5400 3.7600 204 0 0 [+]
IZOSTAL 2,9600 14:00 2.529 2.99 -1.33 % 1969 2.9600 2.9700 107 3 8 [+]
JRHOLDING 4,4000 14:40 5.57 4.50 -0.90 % 3 4.4400 4.4500 299 6 25 [+]
JSW 25,0000 14:56 171.108 25.33 -0.48 % 343 24.9400 25.0100 442 171 4 297 [+]
JWWINVEST 3,0200 13:00 3.501 3.01 0.33 % 369 2.9200 3.0200 10 4 11 [+]
KCI 0,8860 11:41 3.208 0.89 -1.56 % 4394 0.8860 0.9000 700 3 3 [+]
KERNEL 19,2800 14:12 0.894 19.30 -0.10 % 47 19.2200 19.2800 1151 1 17 [+]
KETY 1 198,0000 14:57 7.277 1,207.00 -0.99 % 3 1196.0000 1198.0000 34 7 8 651 [+]
KGHM 303,6000 14:58 788.075 314.00 -4.84 % 123 303.2000 303.3000 51 788 239 285 [+]
KGL 10,0000 13:17 0.037 10.00 -2.91 % 2 10.0000 10.2000 736 0 0 [+]
KINOPOL 17,7500 14:42 17.393 17.95 0.28 % 5 17.7000 17.7500 980 17 308 [+]
KOGENERA 71,0000 14:57 33.782 72.50 -1.11 % 38 70.7000 71.4000 125 34 2 386 [+]
KOMPAP 22,6000 14:55 0.01 22.80 0.00 % 5 22.8000 23.0000 343 0 0 [+]
KOMPUTRON 5,8800 14:50 1.436 5.88 -0.17 % 82 5.8800 5.9000 1816 1 8 [+]
KRAKCHEM 0,3010 14:48 116.527 0.30 1.35 % 6163 0.2940 0.3020 13516 117 34 [+]
KRKA 1 140,0000 14:54 0.122 1,140.00 1.06 % 1 1126.0000 1134.0000 250 0 137 [+]
KRUK 415,9000 14:56 19.63 418.00 -0.41 % 4 415.9000 416.2000 13 20 8 117 [+]
KRVITAMIN 13,1500 12:08 0.002 12.80 0.00 % 265 12.8000 13.1500 81 0 0 [+]
KSGAGRO 3,4200 14:08 4.248 3.51 -3.39 % 2000 3.4100 3.4200 8413 4 15 [+]
LARQ 2,7300 14:00 0.103 2.76 -1.09 % 387 2.6700 2.7600 572 0 0 [+]
LENA 2,1700 13:26 0.015 2.18 0.00 % 100 2.1600 2.1700 1156 0 0 [+]
LENTEX 7,0000 10:08 6.016 7.02 0.00 % 1 7.0000 7.0600 2 6 42 [+]
LESS 0,2340 10:07 2.002 0.23 0.00 % 18150 0.2300 0.2330 18956 2 0 [+]
LIBET 1,4500 11:18 1.71 1.48 0.00 % 500 1.4450 1.4800 29 2 2 [+]
LOKUM 22,7000 14:22 1.684 22.60 -1.30 % 41 22.6000 23.0000 822 2 39 [+]
LPP 18 700,0000 14:58 3.265 18,810.00 -0.53 % 8 18690.0000 18700.0000 4 3 60 697 [+]
LSISOFT 56,0000 14:55 3.563 56.60 4.09 % 15 54.4000 56.0000 1249 4 200 [+]
LUBAWA 11,9600 14:58 234.622 12.39 -3.94 % 1305 11.9500 11.9800 630 235 2 827 [+]
MABION 7,2500 14:50 18.956 7.22 -0.14 % 485 7.2200 7.2600 99 19 137 [+]
MAKARONPL 27,3000 14:54 10.532 27.20 0.00 % 765 27.2000 27.3000 286 11 285 [+]
MANGATA 63,6000 13:27 0.051 63.60 0.00 % 1 63.4000 63.8000 101 0 3 [+]
MARVIPOL 8,5800 14:42 9.454 8.48 -0.23 % 95 8.6000 8.5800 13 9 80 [+]
MAXCOM 6,2000 13:01 0.075 6.04 5.80 % 2 5.9200 6.0400 1 0 0 [+]
MBANK 1 399,0000 14:57 16.715 1,407.50 -0.60 % 36 1397.5000 1401.0000 6 17 23 400 [+]
MCI 27,6000 13:32 1.234 27.50 -0.36 % 485 27.6000 27.8000 172 1 34 [+]
MDIENERGIA 1,5200 14:57 122.115 1.50 0.66 % 183 1.4750 1.5100 20 122 186 [+]
MEDICALG 27,1500 14:40 12.552 27.45 -1.63 % 249 26.9500 27.1500 853 13 340 [+]
MEDINICE 78,2000 14:52 10.551 76.50 1.03 % 29 77.0000 77.5000 61 11 810 [+]
MENNICA 38,2000 14:50 3.005 39.50 -2.05 % 104 38.4000 38.8000 171 3 116 [+]
MERCATOR 51,7000 14:40 8.632 51.10 1.37 % 2 51.3000 51.7000 91 9 436 [+]
MERCOR 14,3500 14:44 1.708 14.35 -2.05 % 564 13.7000 14.0000 79 2 24 [+]
MEXPOLSKA 3,6900 12:24 0.109 3.70 -0.27 % 260 3.6400 3.7000 523 0 0 [+]
MFO 29,4000 13:29 1.282 29.60 -0.68 % 90 29.5000 30.2000 4 1 38 [+]
MILKILAND 1,6080 11:51 8.961 1.63 -3.13 % 625 1.6060 1.6260 9 9 15 [+]
MILLENNIUM 20,1500 14:57 457.897 20.12 1.00 % 803 20.1600 20.1800 1097 458 9 126 [+]
MIRACULUM 0,5700 14:32 21.884 0.57 -3.72 % 700 0.5700 0.5900 1000 22 12 [+]
MIRBUD 11,6300 14:57 198.638 11.75 -0.60 % 220 11.5700 11.5800 653 199 2 302 [+]
MLPGROUP 105,0000 14:39 0.127 105.50 0.00 % 20 104.0000 105.5000 7 0 13 [+]
MLSYSTEM 15,1000 14:44 2.833 15.16 -0.26 % 83 15.0800 15.1400 252 3 43 [+]
MOBRUK 378,0000 14:57 3.745 383.50 -1.31 % 27 376.0000 378.0000 58 4 1 412 [+]
MODIVO 98,6600 14:57 300.084 100.50 -1.83 % 17 98.4400 98.5000 127 300 29 589 [+]
MOJ 1,5200 09:34 5.552 1.52 0.66 % 1235 1.5100 1.5800 1000 6 8 [+]
MOL 47,0200 14:52 1.988 47.68 0.00 % 217 47.0800 47.1200 64 2 94 [+]
MOLECURE 5,8200 14:56 11.787 5.80 -0.51 % 220 5.7400 5.8400 3 12 68 [+]
MONNARI 5,8000 12:44 2.887 5.88 1.75 % 375 5.7000 5.7800 301 3 17 [+]
MOSTALPLC 11,8500 09:30 0.562 11.70 -1.25 % 48 12.0000 12.3000 931 1 7 [+]
MOSTALWAR 3,7400 12:43 1.58 3.72 0.00 % 241 3.7400 3.7600 103 2 6 [+]
MOSTALZAB 6,4000 14:52 14.536 6.47 -1.54 % 1011 6.4000 6.4100 23 15 93 [+]
MOVIEGAMES 7,2400 14:31 1.013 7.25 -0.14 % 157 7.1700 7.2400 182 1 7 [+]
MURAPOL 37,0500 14:56 60.82 38.10 -1.46 % 928 36.9000 36.9500 44 61 2 256 [+]
MUZA 9,1500 10:03 0.118 8.80 1.67 % 855 8.8000 9.2000 961 0 1 [+]
MWTRADE 2,9200 11:24 2.949 2.94 -5.19 % 705 2.9400 3.0800 10 3 9 [+]
NANOGROUP 2,5050 14:49 31.155 2.57 -3.28 % 2061 2.5000 2.5400 984 31 79 [+]
NEPTIS 15,0000 12:37 0.45 14.90 0.67 % 336 14.9000 15.1000 47 0 7 [+]
NEUCA 697,0000 14:50 1.388 704.00 -0.85 % 11 696.0000 698.0000 51 1 968 [+]
NEWAG 94,6000 14:52 6.25 94.60 -0.32 % 51 94.2000 94.6000 146 6 586 [+]
NEXITY 0,8300 09:00 0.16 0.83 -1.19 % 2025 0.8200 0.8300 1840 0 0 [+]
NOCTILUCA 99,6000 14:27 1.243 101.20 -0.99 % 22 99.8000 100.2000 40 1 124 [+]
NOVAVISGR 0,6790 14:00 4.049 0.68 1.34 % 300 0.6620 0.6790 21680 4 3 [+]
NOVITA 105,5000 09:13 0.001 105.50 0.00 % 2 103.5000 105.5000 57 0 0 [+]
NTCAPITAL 0,6020 09:09 0.022 0.57 0.00 % 504 0.5720 0.6000 2000 0 0 [+]
NTTSYSTEM 15,1500 14:57 10.591 15.55 -2.57 % 500 15.4500 15.5500 121 11 159 [+]
ODLEWNIE 20,8000 14:49 15.296 21.30 -2.35 % 61 20.5000 20.6000 160 15 315 [+]
ONDE 8,0000 14:35 4.152 8.07 -0.37 % 34 8.0200 8.0900 702 4 33 [+]
ONEMORE 2,2300 14:56 31.621 2.23 -1.76 % 200 2.2200 2.2300 1895 32 70 [+]
ONESANO 0,5940 10:26 0.002 0.59 0.00 % 10 0.5860 0.5940 3014 0 0 [+]
OPONEOPL 97,8000 14:52 51.582 99.00 -1.11 % 148 97.5000 97.8000 285 52 5 080 [+]
OPTEAM 7,0000 14:43 7.925 7.35 -4.76 % 1666 6.8500 7.1500 1760 8 55 [+]
ORANGEPL 13,8850 14:57 682.848 14.10 -1.49 % 2050 13.8850 13.8900 3317 683 9 478 [+]
ORCOGROUP 3,6000 17:00 16.01 - 0 % 1673 3.6000 3.9400 139 - 0 [+]
OTLOG 17,9800 14:44 2.212 17.90 0.00 % 10 17.6200 17.9800 367 2 39 [+]
OTMUCHOW 4,7500 14:15 4.548 4.99 -3.85 % 62 4.9300 4.9900 275 5 22 [+]
PANOVA 16,5000 09:37 1 16.60 -2.65 % 249 16.6000 16.9500 150 1 17 [+]
PASSUS 119,0000 14:49 4.16 119.80 0.17 % 52 118.8000 119.2000 47 4 492 [+]
PATENTUS 2,6300 12:41 0.831 2.67 -1.87 % 4 2.6200 2.6300 1560 1 2 [+]
PCCEXOL 1,8900 14:15 13.223 1.90 0.00 % 1230 1.8700 1.8900 1818 13 25 [+]
PCCROKITA 61,3000 14:56 7.731 61.00 0.99 % 480 61.2000 61.3000 204 8 473 [+]
PCFGROUP 3,1950 14:32 2.134 3.23 -1.08 % 61 3.1900 3.1950 1340 2 7 [+]
PEKABEX 10,1000 14:54 59.271 10.48 -3.63 % 176 10.0400 10.0600 1801 59 603 [+]
PEKAO 232,8000 14:57 214.053 230.90 0.39 % 229 232.8000 232.9000 86 214 49 275 [+]
PEPCO 36,1800 14:57 389.472 36.79 -1.47 % 321 35.9600 35.9700 94 389 14 031 [+]
PEPEES 0,7780 09:01 0.002 0.78 0.78 % 122 0.7720 0.7760 2095 0 0 [+]
PGE 9,3700 14:58 2081.781 9.44 -0.34 % 2221 9.3480 9.3500 1245 2 082 19 385 [+]
PGFGROUP 0,5000 13:11 2.111 0.51 -3.10 % 600 0.4930 0.5100 1180 2 1 [+]
PHARMENA 3,1300 14:22 0.33 3.13 2.96 % 282 3.0300 3.1000 238 0 1 [+]
PHN 9,2800 11:13 0.109 9.28 0.00 % 14 9.2800 9.3000 3026 0 1 [+]
PHOTON 1,2250 14:51 5.821 1.22 0.82 % 162 1.2000 1.2150 101 6 7 [+]
PKNORLEN 137,9000 14:57 988.875 135.74 1.98 % 176 137.6600 137.7000 162 989 135 658 [+]
PKOBP 105,3200 14:58 1338.493 104.22 0.57 % 108 105.0200 105.0800 254 1 338 139 709 [+]
PKPCARGO 10,9400 14:56 81.159 11.25 -0.82 % 308 10.9400 10.9800 1045 81 891 [+]
PLAYWAY 231,5000 14:55 2.476 236.00 -1.91 % 129 231.0000 232.0000 1 2 576 [+]
PLAZACNTR 1,2500 12:46 0.32 1.25 -1.42 % 700 1.2500 1.2600 411 0 0 [+]
POINTGROUP 1,9550 14:43 0.041 1.97 -0.51 % 1 1.9650 2.0300 3800 0 0 [+]
POLENERGIA 60,0000 14:50 2.503 60.00 -0.17 % 100 60.0000 60.1000 131 3 150 [+]
POLICE 7,3200 14:49 1.395 7.26 -0.54 % 100 7.3000 7.3200 986 1 10 [+]
POLIMEXMS 6,7550 14:57 1785.819 7.05 -4.18 % 1574 6.7800 6.7950 1306 1 786 12 138 [+]
POLTREG 17,8000 14:53 4.087 17.85 -1.11 % 253 17.7500 18.0000 4058 4 73 [+]
POLWAX 1,0650 12:38 12.359 1.07 0.00 % 715 1.0500 1.0650 1451 12 13 [+]
PRAGMAINK 3,3000 16:49 0.635 - 0 % 770 3.2200 3.4000 20 - 0 [+]
PROCHEM 23,1000 12:44 0.004 23.20 -0.86 % 26 22.4000 23.1000 69 0 0 [+]
PROJPRZEM 19,3500 12:09 0.399 19.35 0.00 % 21 19.1500 19.3000 27 0 8 [+]
PROTEKTOR 1,2220 13:41 24.722 1.23 -0.16 % 4791 1.2020 1.2200 600 25 30 [+]
PTWP 130,0000 10:10 0.034 130.00 -1.52 % 8 130.5000 134.0000 35 0 4 [+]
PULAWY 48,5000 13:48 0.178 47.90 1.25 % 47 47.6000 48.5000 66 0 9 [+]
PURE 2,1050 14:55 41.99 2.08 0.24 % 702 2.0850 2.1000 700 42 88 [+]
PZU 67,9000 14:58 939.056 68.36 -0.67 % 1290 67.7000 67.7200 1166 939 63 279 [+]
QNATECHNO 40,1000 14:36 2.098 40.80 -1.72 % 117 40.4000 40.8000 16 2 85 [+]
QUERCUS 12,3600 14:41 19.74 12.42 -0.48 % 249 12.2000 12.2800 419 20 242 [+]
RAFAMET 52,4000 14:35 0.359 51.00 4.59 % 30 51.0000 52.3000 10 0 19 [+]
RAINBOW 137,5000 14:57 41.752 142.20 -3.31 % 1246 137.4000 137.6000 34 42 5 784 [+]
RANKPROGR 4,7600 10:18 2.054 4.85 -0.83 % 1120 4.6350 4.7500 170 2 10 [+]
RAWLPLUG 13,1500 13:26 0.27 13.20 -0.38 % 48 13.1500 13.2000 501 0 4 [+]
RELPOL 5,5000 14:40 6.043 5.46 -1.79 % 200 5.4600 5.6000 378 6 33 [+]
REMAK 10,7500 13:19 2.088 11.30 -4.87 % 120 10.7000 11.3000 445 2 23 [+]
RENDER 74,8000 14:37 0.17 76.40 -2.09 % 1 75.0000 76.4000 3 0 13 [+]
ROPCZYCE 24,8000 14:17 0.383 25.50 -2.75 % 16 25.2000 25.4000 725 0 10 [+]
RYVU 15,0400 14:50 18.148 15.30 -1.31 % 221 14.9800 15.1200 111 18 274 [+]
SANOK 21,8000 14:28 1.713 21.90 -0.46 % 528 21.8000 21.9000 128 2 37 [+]
SANTANDER 52,0200 14:55 1.335 53.51 -3.38 % 5000 52.2000 53.0400 5000 1 68 [+]
SANWIL 1,5700 11:38 7.763 1.57 0.00 % 1762 1.5500 1.5700 1500 8 12 [+]
SCANWAY 313,0000 14:56 7.014 315.00 -0.95 % 94 311.0000 313.0000 19 7 2 182 [+]
SCPFL 124,0000 14:56 1.697 126.00 -1.43 % 133 123.0000 124.0000 5 2 211 [+]
SECOGROUP 35,2000 10:07 0.007 35.20 0.00 % 89 35.0000 35.2000 412 0 0 [+]
SEKO 11,9000 14:33 0.529 11.95 1.71 % 2000 11.7500 11.9000 441 1 6 [+]
SELENAFM 48,5000 14:14 4.013 48.50 0.21 % 212 48.1000 48.4000 27 4 194 [+]
SELVITA 30,2000 14:54 4.565 30.15 -0.98 % 3 30.2500 30.5000 50 5 139 [+]
SFINKS 0,4600 14:56 15.295 0.46 -0.43 % 409 0.4540 0.4590 925 15 7 [+]
SHOPER 41,3000 14:51 11.432 42.45 -0.96 % 6 40.9000 41.2000 194 11 471 [+]
SILVANO 4,5000 09:43 0.02 4.50 -1.96 % 300 4.3000 4.5300 265 0 0 [+]
SIMFABRIC 1,5200 13:34 18.027 1.50 -2.06 % 65 1.5000 1.5240 1254 18 27 [+]
SKARBIEC 34,2000 13:58 1.527 34.60 -1.16 % 727 34.2000 34.5000 8 2 52 [+]
SNIEZKA 83,6000 14:56 0.177 83.80 -0.24 % 22 82.4000 83.8000 208 0 15 [+]
SONEL 13,7500 12:39 1.667 13.85 -2.48 % 74 14.0000 14.1500 51 2 23 [+]
SOPHARMA 8,0000 13:29 1.5 7.92 0.76 % 2000 6.7800 7.9200 60 2 12 [+]
SPYROSOFT 391,0000 14:31 0.535 395.00 -0.76 % 5 394.0000 397.0000 9 1 210 [+]
STALEXP 1,8380 14:44 324.881 1.85 -0.54 % 13007 1.8320 1.8460 354 325 601 [+]
STALPROD 203,0000 14:54 6.537 206.00 -1.46 % 37 200.0000 202.0000 45 7 1 315 [+]
STALPROFI 9,1600 14:38 3.626 9.12 0.88 % 3865 9.0400 9.1000 11 4 33 [+]
STAPORKOW 4,5600 13:54 0.319 4.48 2.70 % 721 4.4800 4.5600 689 0 1 [+]
SUNEX 2,8150 13:57 29.665 2.78 1.44 % 1389 2.7300 2.8100 400 30 82 [+]
SYGNITY 78,0000 14:42 4.595 79.20 -1.52 % 15 77.3000 77.7000 7 5 357 [+]
SYNEKTIK 381,4000 14:58 64.457 376.80 1.33 % 108 381.0000 381.4000 17 64 24 288 [+]
SYNTHAVERSE 2,8400 14:41 33.149 2.82 -1.05 % 40 2.8300 2.8500 23982 33 94 [+]
TALEX 17,9000 13:06 0.316 18.10 0.00 % 306 17.9000 18.1000 450 0 6 [+]
TARCZYNSKI 121,5000 13:35 0.038 123.00 0.00 % 20 121.5000 123.0000 25 0 5 [+]
TAURONPE 9,1640 14:57 2201.782 9.20 -0.39 % 2380 9.1420 9.1460 4094 2 202 19 971 [+]
TENDERHUT 5,4600 14:19 0.396 5.34 2.63 % 2 5.4000 5.6200 40 0 2 [+]
TERMOREX 0,6300 11:42 0.918 0.63 -0.79 % 486 0.6200 0.6350 96 1 1 [+]
TESGAS 1,8150 09:12 0.702 1.80 1.11 % 1770 1.7600 1.7950 999 1 1 [+]
TEXT 49,8800 14:57 151.938 47.56 5.01 % 51 49.5200 49.6800 259 152 7 440 [+]
TORPOL 72,7000 14:57 52.931 71.20 3.86 % 9 72.7000 72.9000 546 53 3 792 [+]
TOYA 9,7400 14:53 85.772 9.85 -1.12 % 3621 9.7100 9.7500 3601 86 838 [+]
TRAKCJA 3,4950 14:56 192.329 3.62 -3.19 % 80 3.4900 3.5000 2955 192 674 [+]
TRANSPOL 13,3000 14:57 18.463 13.45 -1.12 % 7 13.2500 13.3000 1576 18 244 [+]
TSGAMES 91,9500 14:44 12.545 93.90 -2.49 % 102 91.7500 92.0000 57 13 1 158 [+]
ULMA 55,0000 12:26 0.169 55.00 0.00 % 40 53.0000 55.0000 585 0 9 [+]
ULTGAMES 14,4000 14:34 5.646 14.40 0.00 % 1000 14.2000 14.4000 969 6 81 [+]
UNIBEP 13,1600 14:20 6.233 13.16 -0.60 % 50 13.0200 13.1600 65 6 81 [+]
UNICREDIT 345,9000 13:21 0.208 355.65 -2.74 % 1000 344.3000 347.0500 1000 0 72 [+]
UNIMOT 171,0000 14:54 1.859 172.00 -0.58 % 13 171.0000 171.2000 115 2 318 [+]
URTESTE 48,5000 14:19 1.555 47.00 -1.02 % 49 47.0000 48.5000 229 2 75 [+]
VERCOM 124,8000 14:57 19.202 126.00 -0.79 % 55 124.8000 125.0000 191 19 2 378 [+]
VIGOSYS 540,0000 14:50 2.551 540.00 0.00 % 10 546.0000 550.0000 7 3 1 392 [+]
VINDEXUS 14,4000 14:14 1.136 14.50 -0.69 % 1 14.2000 14.4000 437 1 16 [+]
VIVID 0,5860 14:00 4.295 0.61 -1.01 % 30 0.5900 0.6090 150 4 3 [+]
VOTUM 44,4500 14:47 5.526 45.00 -0.22 % 1 44.3500 44.4500 111 6 246 [+]
VOXEL 110,6000 14:44 4.595 112.20 -1.25 % 271 110.6000 110.8000 130 5 510 [+]
VRGSA 5,2000 14:10 2.93 5.20 -2.62 % 27 5.2000 5.2600 81 3 15 [+]
WARIMPEX 2,2300 13:44 1.807 2.25 -0.89 % 737 2.2300 2.2500 605 2 4 [+]
WASKO 6,3600 14:31 26.986 6.44 -1.24 % 554 6.2200 6.3600 540 27 169 [+]
WAWEL 710,0000 13:04 0.04 710.00 0.00 % 8 708.0000 710.0000 12 0 28 [+]
WIELTON 5,3700 14:57 37.718 5.38 0.19 % 621 5.3400 5.3500 407 38 202 [+]
WIKANA 9,0000 11:11 0.094 8.75 0.00 % 257 8.7500 9.0000 196 0 1 [+]
WIRTUALNA 58,4000 14:21 6.343 58.50 -0.51 % 10 58.1000 58.4000 321 6 369 [+]
WITTCHEN 12,9600 14:47 4.749 13.01 -0.31 % 5 13.0200 13.0400 52 5 62 [+]
WOODPCKR 2,9900 13:01 0.916 3.04 -1.64 % 217 3.0000 3.0400 373 1 3 [+]
XPLUS 3,1000 14:56 2.946 3.10 0.00 % 2 3.0800 3.1000 899 3 9 [+]
XTB 123,5200 14:57 286.202 122.06 1.71 % 182 123.2400 123.3000 45 286 34 972 [+]
XTPL 67,2000 14:30 3.05 69.00 -2.18 % 50 66.5000 68.0000 26 3 208 [+]
YARRL 6,5200 14:47 15.45 6.62 -2.10 % 30 6.7000 6.7600 480 15 102 [+]
ZABKA 27,7800 14:57 1257.361 28.18 -1.42 % 282 27.9200 27.9300 579 1 257 34 876 [+]
ZAMET 0,5780 14:48 778.949 0.58 0.35 % 11251 0.5740 0.5780 3656 779 449 [+]
ZEPAK 16,8800 14:51 1.694 17.20 -0.12 % 938 16.8800 16.9000 2364 2 29 [+]
ZREMB 9,0000 14:54 23.759 8.97 -0.77 % 277 8.7800 8.8500 795 24 210 [+]
ZUE 12,1000 14:54 9.717 12.40 -2.42 % 177 12.0000 12.1000 685 10 117 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG138777.2-0.26%14:58
WIG203666.8-0.21%15:13
WIG20 Fut3642.0-0.44%14:58
WIG20USD969.5-0.75%14:58
mWIG409790.1+0.22%14:58
sWIG8030755.4-0.62%14:58
 Notowania Świat
US BlueChip52925.2-0.25%07-07
S&P500 Fut7509.0-0.56%15:03
Nikkei66819.1-2.11%8:45
DAX25012.1-1.78%14:57
Ropa WTI73.7+4.64%15:13
Złoto4074.2-0.78%15:13
 Notowania Waluty
EUR/PLN4.30484+0.06%15:13
CHF/PLN4.66789+0.05%15:13
USD/PLN3.77535+0.11%15:13
EUR/USD1.14025-0.04%15:13
GBP/USD1.33503-0.04%15:13
USD/JPY162.524+0.22%15:13
Forum
» 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]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
Wzrosty Spadki Staty
GETIN 0.42 10.16%
MAXCOM 6.20 5.80%
TEXT 49.88 5.01%
RAFAMET 52.40 4.59%
INTERCARS 853.00 4.41%
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