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 10:11 1.838 2.42 0.00 % 2254 2.4100 2.4400 1428 2 4 [+]
11B 133,0000 10:26 2.438 132.00 0.76 % 67 132.9000 133.9000 15 2 324 [+]
3RGAMES 0,7900 10:24 27.324 0.79 2.60 % 1612 0.7740 0.7900 1143 27 22 [+]
4MASS 4,8350 09:52 9.099 4.79 0.94 % 1111 4.7500 4.8350 26 9 44 [+]
ABPL 134,8000 10:13 0.752 134.60 0.15 % 20 133.4000 134.8000 59 1 101 [+]
ACAUTOGAZ 20,8000 09:50 0.05 20.80 0.00 % 361 20.6000 20.8000 42 0 1 [+]
ACTION 40,4000 10:26 2.314 39.80 1.51 % 1 40.2000 40.2500 11 2 93 [+]
ADIUVO 0,4440 09:08 2.13 0.45 0.00 % 2107 0.4440 0.4480 64 2 1 [+]
AGORA 8,8600 10:24 2.223 8.84 0.23 % 2323 8.8000 8.8600 717 2 20 [+]
AGROTON 5,0500 09:00 0.001 5.05 -0.20 % 295 5.0500 5.0600 593 0 0 [+]
AIGAMES 0,7740 09:00 0.064 0.77 0.00 % 336 0.7400 0.7740 4315 0 0 [+]
AILLERON 15,6400 10:18 1.018 15.40 1.56 % 42 15.3400 15.4000 15 1 16 [+]
AIRWAY 0,2710 10:09 56.212 0.27 -0.18 % 2000 0.2650 0.2710 1535 56 15 [+]
ALIOR 134,5000 10:25 10.163 134.75 0.45 % 209 134.7000 134.8500 431 10 1 369 [+]
ALLEGRO 38,5100 10:27 429.85 38.50 0.18 % 1326 38.5450 38.5550 1432 430 16 546 [+]
ALTA 1,8800 10:15 2.791 2.05 -8.29 % 2896 1.8800 1.9600 369 3 5 [+]
ALTUSTFI 3,4200 10:11 0.079 3.52 -2.29 % 283 3.4200 3.5200 421 0 0 [+]
AMBRA 18,1600 10:20 7.323 18.50 -1.84 % 370 18.4000 18.4200 92 7 133 [+]
AMICA 53,2000 10:26 11.046 53.00 0.57 % 392 53.3000 53.5000 81 11 589 [+]
AMREST 11,0000 10:26 24.453 10.80 1.85 % 1027 10.7400 10.8000 858 24 266 [+]
ANSWEAR 18,7000 10:24 4.135 18.30 4.35 % 30 18.3800 18.5400 277 4 76 [+]
APATOR 27,1000 10:22 8.527 27.85 1.12 % 76 27.0000 27.1000 52 9 234 [+]
APLISENS 19,4500 10:10 0.214 19.30 0.78 % 617 19.2500 19.4500 32 0 4 [+]
APSENERGY 5,0800 09:31 1.496 4.97 2.42 % 6 4.9500 4.9600 376 1 8 [+]
ARCHICOM 52,8000 10:14 0.505 52.60 1.54 % 89 52.0000 52.8000 8 1 27 [+]
ARCTIC 6,4400 10:21 7.009 6.50 -1.68 % 336 6.4400 6.4800 500 7 45 [+]
ARLEN 22,8500 10:17 0.776 22.95 -0.44 % 299 22.8000 22.9500 146 1 18 [+]
ARTIFEX 22,6500 10:23 5.435 22.70 2.26 % 75 22.0000 22.1500 18 5 123 [+]
ASBIS 104,4000 10:26 61.899 106.90 -1.97 % 165 105.3000 105.4000 385 62 6 547 [+]
ASMGROUP 0,2110 10:23 680.985 0.22 -0.47 % 6628 0.2110 0.2140 3019 681 146 [+]
ASSECOBS 85,2000 10:23 0.192 83.80 0.71 % 34 83.6000 84.6000 9 0 16 [+]
ASSECOPOL 181,6500 10:26 6.073 180.70 1.23 % 173 181.7000 182.0000 12 6 1 105 [+]
ASSECOSEE 60,4000 10:21 0.308 59.90 -0.17 % 91 60.2000 60.4000 77 0 19 [+]
ASTARTA 46,4000 10:18 4.402 46.40 0.00 % 25 46.5000 46.7000 136 4 205 [+]
ATAL 62,0000 10:22 4.334 62.30 0.00 % 302 61.9000 62.0000 165 4 269 [+]
ATENDE 4,0500 10:24 46.431 4.05 0.50 % 1754 4.0400 4.0500 3903 46 188 [+]
ATLANTAPL 20,9000 10:25 0.921 20.90 2.45 % 99 22.0000 20.9000 6677 1 19 [+]
ATMGRUPA 3,6700 10:18 8.842 3.68 -0.27 % 52 3.6700 3.6800 5000 9 32 [+]
ATREM 64,0000 10:27 7.608 62.50 3.39 % 209 63.0000 63.5000 711 8 481 [+]
AUTOPARTN 26,6000 10:23 34.873 26.80 0.57 % 212 26.4000 26.4500 4761 35 934 [+]
BBIDEVNFI 5,3800 09:04 0.008 5.48 0.00 % 242 5.3800 5.4600 1817 0 0 [+]
BENEFIT 4 982,0000 10:26 0.289 4,990.00 -0.28 % 5 4982.0000 4990.0000 2 0 1 438 [+]
BEST 35,0000 10:22 0.638 34.00 2.94 % 150 34.1000 35.0000 6 1 22 [+]
BETACOM 5,0000 09:58 0.636 4.90 1.01 % 2238 4.9000 5.0400 280 1 3 [+]
BIGCHEESE 4,6000 10:10 7.141 4.64 -0.76 % 225 4.5800 4.6350 393 7 33 [+]
BIOCELTIX 90,9000 10:12 0.376 90.70 1.34 % 7 90.3000 90.7000 8 0 34 [+]
BIOMAXIMA 9,4900 09:06 0.04 9.49 0.00 % 382 9.3900 9.4900 102 0 0 [+]
BIOTON 3,9500 10:04 3.474 3.95 -0.50 % 245 3.9200 3.9450 10 3 14 [+]
BLOOBER 24,7000 10:16 1.481 24.65 0.82 % 10 24.3500 24.5500 51 1 36 [+]
BNPPL 148,8000 10:22 1.046 149.40 -0.27 % 59 148.8000 149.2000 103 1 156 [+]
BOGDANKA 20,7000 10:26 35.675 20.75 0.24 % 1312 20.3000 20.4000 332 36 730 [+]
BOOMBIT 5,7800 09:43 1.4 5.78 0.00 % 2 5.7200 5.7800 192 1 8 [+]
BORYSZEW 4,9000 10:23 7.443 4.92 -0.41 % 50 4.9000 4.9250 703 7 37 [+]
BOS 9,9500 10:26 3.527 9.88 0.30 % 1 9.8500 9.9100 1 4 35 [+]
BOWIM 8,0000 10:25 8.853 7.76 3.09 % 888 7.8000 7.8400 567 9 70 [+]
BUDIMEX 732,8000 10:26 5.343 741.00 -1.11 % 27 732.6000 732.8000 11 5 3 903 [+]
BUMECH 16,4000 10:26 10.365 16.19 1.30 % 233 16.2200 16.3700 195 10 168 [+]
CAPITAL 2,5400 10:21 26.734 2.52 0.79 % 1754 2.5000 2.5400 4246 27 67 [+]
CAPITEA 0,4210 10:16 10.207 0.43 -0.94 % 1015 0.4210 0.4250 5775 10 4 [+]
CAPTORTX 74,0000 10:20 0.203 74.00 -1.07 % 44 74.0000 75.5000 11 0 15 [+]
CASPAR 6,3000 09:07 0.428 5.80 0.00 % 2 5.8000 6.3000 892 0 2 [+]
CAVATINA 12,1500 10:04 0.01 - 0 % 25 12.2000 12.3500 5 - 0 [+]
CDPROJEKT 235,9000 10:27 64.35 234.40 1.07 % 34 235.9000 236.0000 172 64 15 185 [+]
CDRL 9,6000 09:41 0.031 9.80 1.05 % 1546 9.4000 9.8000 599 0 0 [+]
CELTIC 1,2250 09:14 0.179 1.25 -5.04 % 5 1.2350 1.2900 603 0 0 [+]
CEZ 222,6000 09:10 0.011 217.60 2.30 % 13 217.4000 220.0000 9 0 2 [+]
CIGAMES 2,5100 10:25 115.501 2.51 2.03 % 292 2.4850 2.4950 510 116 289 [+]
CLNPHARMA 19,7600 10:20 0.836 19.64 -0.10 % 11 19.6400 19.7800 857 1 16 [+]
CLOUD 97,0000 10:18 0.93 98.60 -1.82 % 10 97.2000 98.8000 266 1 89 [+]
COALENERG 2,0260 09:40 0.386 2.03 1.96 % 2614 1.9630 2.0260 559 0 1 [+]
COGNOR 5,9400 10:26 53.153 5.98 -0.67 % 1000 5.9550 5.9800 52621 53 314 [+]
COLUMBUS 2,6350 10:24 2.885 2.65 -0.94 % 4839 2.6600 2.6850 20 3 8 [+]
COMP 86,0000 10:26 17.265 86.00 -3.15 % 102 88.8000 89.0000 242 17 1 486 [+]
COMPREMUM 1,1550 10:20 31.59 1.18 -1.28 % 5000 1.1500 1.1700 1000 32 37 [+]
CORMAY 0,5120 09:57 12.605 0.50 -0.78 % 102 0.5000 0.5140 3000 13 6 [+]
CREEPYJAR 468,0000 10:25 0.598 480.00 -2.50 % 40 464.0000 469.0000 10 1 280 [+]
CREOTECH 824,0000 10:26 4.971 818.00 2.11 % 2 820.0000 823.0000 8 5 4 120 [+]
CYBERFLKS 197,0000 10:26 6.35 194.80 1.60 % 4 193.9000 194.8000 93 6 1 242 [+]
CYFRPLSAT 15,9450 10:26 364.712 16.48 -3.01 % 616 15.9150 15.9300 363 365 5 916 [+]
DADELO 74,4000 10:26 4.069 72.80 1.92 % 120 73.4000 74.5000 190 4 302 [+]
DATAWALK 115,8000 10:26 1.635 117.00 -0.52 % 8 117.0000 117.6000 77 2 190 [+]
DBENERGY 8,5200 09:05 0.01 8.52 0.47 % 10 8.5000 8.7800 45 0 0 [+]
DEBICA 96,2000 10:19 0.539 96.00 0.21 % 25 95.8000 96.0000 132 1 52 [+]
DECORA 72,8000 10:25 0.505 72.00 1.39 % 141 71.6000 71.8000 23 1 36 [+]
DEKPOL 70,0000 10:08 0.144 69.40 0.00 % 19 69.6000 70.4000 111 0 10 [+]
DELKO 6,0500 10:25 0.159 6.05 -0.17 % 199 5.9600 6.0600 204 0 1 [+]
DEVELIA 10,8200 10:21 21.945 10.96 0.19 % 1030 10.8400 10.9000 92 22 239 [+]
DGA 25,5000 17:00 0.152 - 0 % 200 24.6000 25.5000 298 - 0 [+]
DIAG 180,4000 10:25 7.869 182.00 -0.61 % 3 181.0000 181.5000 515 8 1 431 [+]
DIGITANET 298,6000 10:26 6.278 290.60 4.55 % 5 296.0000 297.0000 20 6 1 864 [+]
DINOPL 27,9800 10:26 741.036 28.00 1.01 % 451 28.0200 28.0300 1796 741 20 793 [+]
DMGROUP 2,3200 09:11 0.2 2.40 -3.33 % 200 2.3300 2.3900 10 0 0 [+]
DOMDEV 251,0000 10:27 1.065 249.00 0.80 % 50 249.0000 250.0000 140 1 266 [+]
DRAGOENT 21,1000 09:02 0.04 21.10 -4.52 % 30 21.2000 21.9000 4 0 1 [+]
ECHO 4,9650 10:16 1.635 4.96 0.30 % 4934 4.9300 4.9500 746 2 8 [+]
EDINVEST 8,2200 10:20 0.254 8.24 -0.72 % 46 8.2400 8.2600 110 0 2 [+]
ELEKTROTI 57,6000 10:23 4.784 58.20 -0.09 % 10 57.3000 57.6500 44 5 276 [+]
ELKOP 1,7800 10:01 0.498 1.79 -0.28 % 5 1.7850 1.8300 580 0 1 [+]
ENEA 19,9100 10:26 15.303 19.93 -0.05 % 682 19.8400 19.9200 459 15 305 [+]
ENELMED 19,0000 09:01 0.002 19.00 0.00 % 65 18.9000 19.0000 34 0 0 [+]
ENERGA 18,9400 10:17 1.524 18.94 0.00 % 40 18.9400 18.9800 128 2 29 [+]
ENERGOINS 1,9000 10:24 8.663 1.85 3.26 % 860 1.8400 1.9000 937 9 16 [+]
ENTER 50,8000 10:25 1.709 50.70 0.00 % 16 50.8000 50.9000 359 2 87 [+]
EQUNICO 1,2500 10:25 0.1 1.25 0.00 % 1000 1.2050 1.2550 2000 0 0 [+]
ERBUD 24,5000 10:20 1.362 24.50 -1.61 % 57 24.7000 24.9000 1800 1 33 [+]
ERG 43,0000 11:56 0.139 - 0 % 200 40.6000 43.0000 1261 - 0 [+]
ESOTIQ 33,0000 10:19 4.119 33.00 0.30 % 191 32.8000 33.0000 351 4 136 [+]
ESTAR 1,4600 11:50 0.009 - 0 % 9 PKC 0.0000 0 - 0 [+]
EUROCASH 5,1700 10:24 19.229 5.11 1.17 % 3529 5.1100 5.1400 1506 19 99 [+]
EUROHOLD 4,5800 09:00 0.388 4.58 0.00 % 2 4.3000 4.5800 573 0 2 [+]
EUROTEL 30,2000 10:11 0.49 30.30 0.67 % 800 30.2000 30.3500 70 0 15 [+]
FABRITY 26,3000 10:16 0.268 26.70 -1.50 % 7 26.7000 27.0000 507 0 7 [+]
FASING 14,4000 17:00 0.02 - 0 % 161 13.9000 14.4000 550 - 0 [+]
FEERUM 17,0000 09:34 0.049 17.00 0.00 % 1 16.7000 17.0000 1148 0 1 [+]
FERRO 32,4000 10:13 2.63 32.20 -0.31 % 18 32.3000 32.5000 6691 3 85 [+]
FON 1,8000 09:24 0.002 1.80 0.00 % 1064 1.8000 1.8400 2913 0 0 [+]
FORTE 17,6000 10:02 2.073 17.60 -0.85 % 414 17.6000 17.7500 214 2 36 [+]
GAMEOPS 13,3000 09:00 0.002 13.30 -0.37 % 2 13.3500 13.4000 111 0 0 [+]
GAMFACTOR 4,7500 09:53 1.39 4.89 0.00 % 4 4.7500 4.8000 500 1 7 [+]
GENOMTEC 4,6500 09:59 5.158 4.70 -1.06 % 1873 4.6500 4.6800 915 5 24 [+]
GETIN 0,3560 10:18 16.303 0.36 1.28 % 4111 0.3515 0.3520 17993 16 6 [+]
GPW 96,2000 10:27 15.778 96.00 0.47 % 50 96.1000 96.3000 27 16 1 514 [+]
GREENX 2,3660 10:17 25.788 2.37 -0.42 % 128 2.3680 2.3760 290 26 61 [+]
GRODNO 17,0500 10:05 1.007 16.90 0.89 % 6 17.0000 17.0500 716 1 17 [+]
GRUPAAZOTY 19,5300 10:26 9.659 19.90 -0.91 % 237 19.5600 19.5800 143 10 190 [+]
GRUPRACUJ 46,0500 10:26 1.159 46.40 1.10 % 213 46.1000 46.3500 74 1 54 [+]
GTC 2,3600 10:26 1.295 2.19 8.26 % 100 2.1800 2.1800 9739 1 3 [+]
HANDLOWY 122,2000 10:22 6.453 122.20 0.00 % 232 122.2000 122.8000 49 6 791 [+]
HARPER 4,9800 09:32 0.047 4.98 0.20 % 200 4.9400 4.9800 132 0 0 [+]
HELIO 53,8000 09:45 0.203 53.80 0.00 % 594 53.8000 54.0000 484 0 11 [+]
HERCULES 1,4100 09:28 11.791 1.41 -0.70 % 1380 1.3850 1.4100 300 12 16 [+]
HUUUGE 21,4500 10:17 1.503 21.35 0.47 % 56 21.3000 21.6000 56 2 32 [+]
HYDROTOR 12,4500 10:19 2.381 12.65 -1.19 % 140 12.6500 12.8000 550 2 30 [+]
IBSM 61,4000 09:00 0.001 61.40 0.00 % 4 59.4000 61.6000 9 0 0 [+]
IDMSAPL 0,4700 09:00 0.073 - 0 % 2398 0.4600 0.4720 457 - 0 [+]
IFIRMA 23,0500 10:23 3.324 23.40 -1.28 % 75 22.8000 23.0000 28 3 77 [+]
IFSA 0,1220 17:00 0.395 - 0 % 9 0.1180 0.1220 27782 - 0 [+]
IMCOMPANY 35,5500 10:07 2.073 35.55 0.85 % 1051 35.5500 36.4000 1076 2 74 [+]
IMMOBILE 5,0000 10:22 13.036 4.98 0.00 % 371 4.9200 4.9800 1500 13 65 [+]
IMPERA 1,5300 09:23 6.33 1.50 -1.92 % 10210 1.5000 1.6000 4800 6 10 [+]
IMS 2,2400 10:17 2.631 2.23 1.36 % 21194 2.2100 2.2250 500 3 6 [+]
INC SA 1,5050 09:00 0.946 1.51 1.01 % 274 1.4900 1.5050 996 1 1 [+]
INGBSK 452,4000 10:26 1.042 455.00 -0.31 % 13695 453.8000 454.0000 4 1 472 [+]
INPRO 7,7000 09:23 4.194 7.70 0.65 % 15 7.6500 7.7000 106 4 32 [+]
INSTALKRK 39,1000 10:11 0.07 39.20 0.77 % 12 39.0000 39.2000 43 0 3 [+]
INTERBUD 1,5300 11:26 1.091 - 0 % 1000 1.4100 1.3800 12 - 0 [+]
INTERCARS 823,0000 10:20 0.061 823.00 -0.24 % 17 819.0000 823.0000 1 0 50 [+]
INTERSPPL 0,3705 09:00 0.015 0.37 -0.13 % 2500 0.3615 0.3705 2600 0 0 [+]
INTROL 7,7200 09:05 0.05 7.72 0.00 % 1220 7.6000 7.7200 632 0 0 [+]
IPOPEMA 7,5400 10:05 6.395 7.76 2.45 % 21 7.4800 7.5400 263 6 49 [+]
IZOLACJA 3,7400 09:02 0.097 3.74 0.00 % 86 3.7000 3.7400 2224 0 0 [+]
IZOSTAL 2,9200 09:47 0.574 2.94 -0.68 % 2739 2.9200 2.9400 1821 1 2 [+]
JRHOLDING 4,5000 10:08 1.015 4.50 0.00 % 452 4.3900 4.4900 14 1 5 [+]
JSW 25,9500 10:25 45.994 25.61 1.37 % 558 25.8000 25.8800 461 46 1 181 [+]
JWWINVEST 3,0500 10:25 1.096 3.01 1.67 % 140 2.9400 3.0100 150 1 3 [+]
KCI 0,9020 10:11 2.244 0.88 0.00 % 5000 0.8840 0.9000 3 2 2 [+]
KERNEL 19,4800 10:22 0.36 19.62 -0.10 % 1 19.4800 19.6000 155 0 7 [+]
KETY 1 220,0000 10:25 1.336 1,234.00 -0.65 % 17 1223.0000 1225.0000 26 1 1 632 [+]
KGHM 339,9000 10:27 67.557 334.95 1.46 % 18 338.1500 338.2500 68 68 22 696 [+]
KGL 10,4000 09:03 0.054 10.40 0.00 % 65 10.2000 10.4000 7766 0 1 [+]
KINOPOL 18,0000 10:23 4.686 18.10 -0.55 % 350 18.0000 18.1000 50 5 84 [+]
KOGENERA 72,0000 10:16 1.61 71.40 0.84 % 30 71.5000 72.0000 168 2 115 [+]
KOMPAP 23,0000 12:31 0.2 - 0 % 130 23.0000 23.8000 259 - 0 [+]
KOMPUTRON 5,9500 10:18 4.965 5.95 0.00 % 170 5.8400 5.9500 319 5 29 [+]
KPPD 19,5000 09:10 0.033 - 0 % 387 19.5000 19.9000 29 - 0 [+]
KRAKCHEM 0,3030 10:07 3.104 0.30 1.00 % 6519 0.2970 0.3030 9670 3 1 [+]
KRKA 1 118,0000 10:14 0.045 1,128.00 0.72 % 250 1118.0000 1126.0000 1 0 50 [+]
KRUK 426,0000 10:26 4.126 422.00 1.00 % 9 425.6000 425.9000 18 4 1 751 [+]
KRVITAMIN 12,5000 10:16 0.001 12.50 -5.30 % 2 12.5500 12.8000 95 0 0 [+]
KSGAGRO 3,4050 09:35 1.521 3.45 -1.30 % 2871 3.4000 3.5050 53 2 5 [+]
LARQ 2,7700 10:17 0.86 2.80 -1.77 % 500 2.7700 2.8000 1640 1 2 [+]
LENA 2,1800 09:58 4.672 2.15 1.40 % 1410 2.1500 2.1800 261 5 10 [+]
LENTEX 7,0200 09:06 2.5 7.02 -2.23 % 2500 7.0200 7.1600 983 3 18 [+]
LESS 0,2300 10:12 10.86 0.23 0.00 % 110 0.2290 0.2300 6020 11 3 [+]
LIBET 1,4500 10:19 16.443 1.45 0.00 % 1300 1.4450 1.4500 17 16 24 [+]
LOKUM 22,6000 10:13 0.031 22.30 -0.44 % 16 22.0000 22.6000 21 0 1 [+]
LPP 19 040,0000 10:26 0.704 18,660.00 2.64 % 1 19010.0000 19030.0000 14 1 13 306 [+]
LSISOFT 52,8000 10:26 0.396 52.80 -1.49 % 10 52.8000 53.0000 2154 0 21 [+]
LUBAWA 12,5700 10:24 64.932 12.63 -0.48 % 2375 12.6300 12.7400 174 65 816 [+]
MABION 7,2500 10:23 7.145 7.28 -0.41 % 38 7.2800 7.3000 97 7 52 [+]
MAKARONPL 25,7000 10:26 13.061 25.00 4.05 % 404 25.4500 25.5000 60 13 330 [+]
MANGATA 63,4000 10:15 0.236 64.20 -0.94 % 5 63.4000 63.6000 57 0 15 [+]
MARVIPOL 8,4000 09:59 1.932 8.42 -0.94 % 20 8.3600 8.4000 873 2 16 [+]
MAXCOM 6,3600 09:00 0.14 6.36 2.58 % 43 6.2000 6.2200 6 0 1 [+]
MBANK 1 422,0000 10:26 2.643 1,404.50 1.28 % 15 1420.5000 1422.5000 30 3 3 750 [+]
MCI 28,4000 10:18 3.504 28.10 1.43 % 20 28.0000 28.3000 343 4 98 [+]
MDIENERGIA 1,4700 10:20 25.547 1.45 1.38 % 2106 1.4300 1.4500 2758 26 37 [+]
MEDICALG 27,2000 10:25 2.806 27.40 -1.63 % 56 27.5500 27.6500 395 3 77 [+]
MEDINICE 80,2000 10:26 7.96 79.70 0.63 % 77 79.5000 80.0000 170 8 633 [+]
MENNICA 39,2000 10:18 0.583 38.70 -0.25 % 189 38.7000 39.0000 4 1 23 [+]
MERCATOR 50,1000 10:17 1.681 51.80 -2.53 % 140 50.2000 50.5000 85 2 85 [+]
MERCOR 14,5000 10:01 1.678 14.85 -2.36 % 174 14.4000 14.9000 2 2 25 [+]
MEXPOLSKA 3,7200 10:12 0.538 3.72 -0.27 % 49 3.6300 3.7200 360 1 2 [+]
MFO 29,7000 09:56 0.075 29.20 4.21 % 100 29.4000 29.7000 20 0 2 [+]
MILKILAND 1,6080 09:47 1.208 1.61 -1.47 % 463 1.6080 1.6300 50 1 2 [+]
MILLENNIUM 19,8650 10:25 23.804 19.86 0.15 % 655 19.8600 19.8900 2350 24 474 [+]
MIRACULUM 0,5300 09:42 4.819 0.55 0.00 % 20 0.5300 0.5480 3400 5 3 [+]
MIRBUD 11,3500 10:26 90.216 11.24 3.09 % 32 11.4300 11.4500 400 90 1 025 [+]
MLPGROUP 105,0000 09:00 0.005 105.00 0.48 % 65 103.5000 105.0000 65 0 1 [+]
MLSYSTEM 14,9800 10:09 2.137 14.98 0.00 % 916 14.9400 14.9800 841 2 32 [+]
MOBRUK 377,0000 10:24 0.887 377.00 0.00 % 17 374.0000 378.0000 42 1 335 [+]
MODIVO 103,5000 10:27 453.346 97.78 6.70 % 62 103.1500 103.2000 125 453 46 519 [+]
MOJ 1,5200 09:00 0.065 - 0 % 235 1.5200 1.5900 1000 - 0 [+]
MOL 47,6800 10:25 0.339 47.58 0.97 % 1000 47.2800 47.7000 289 0 16 [+]
MOLECURE 5,9300 10:21 13.91 6.07 -1.82 % 44 6.0400 6.0500 675 14 84 [+]
MONNARI 5,8800 09:27 0.271 5.88 -1.01 % 299 5.7000 5.8800 970 0 2 [+]
MOSTALPLC 12,3500 09:00 0.011 12.35 2.92 % 77 12.0000 12.3500 120 0 0 [+]
MOSTALWAR 3,7500 10:18 0.628 3.79 0.27 % 2001 3.7300 3.7600 1518 1 2 [+]
MOSTALZAB 6,5300 09:55 8.364 6.54 0.46 % 933 6.4600 6.5300 906 8 54 [+]
MOVIEGAMES 7,2500 09:18 0.055 7.14 0.00 % 15 7.2000 7.2400 15 0 0 [+]
MURAPOL 38,2500 10:26 2.088 38.60 -0.39 % 253 38.2500 38.3000 36 2 80 [+]
MUZA 8,4500 10:13 0.009 8.55 -3.43 % 3 8.5500 8.7500 211 0 0 [+]
MWTRADE 3,0800 09:00 0.5 3.08 -1.28 % 1 2.9600 3.1200 827 1 2 [+]
NANOGROUP 2,5000 10:18 10.758 2.50 -0.20 % 19 2.5000 2.5200 2160 11 27 [+]
NEPTIS 14,9000 09:58 0.083 15.10 -1.32 % 215 14.9000 15.1000 750 0 1 [+]
NEUCA 716,0000 10:23 0.348 716.00 0.85 % 10 709.0000 719.0000 6 0 249 [+]
NEWAG 97,5000 10:24 7.419 99.00 0.52 % 55 97.2000 97.7000 5 7 728 [+]
NEXITY 0,8900 10:08 1.476 - 0 % 50 0.8700 0.8900 124 - 0 [+]
NOCTILUCA 102,0000 10:11 0.698 102.40 -0.39 % 28 102.0000 102.4000 247 1 71 [+]
NOVAVISGR 0,6710 09:06 0.221 0.67 0.15 % 1000 0.6610 0.6700 7000 0 0 [+]
NOVITA 101,5000 10:08 0.028 101.50 0.00 % 13 101.5000 104.0000 8 0 3 [+]
NTCAPITAL 0,5960 10:00 0.02 0.60 0.00 % 750 0.5680 0.5960 360 0 0 [+]
NTTSYSTEM 15,5500 10:22 2.328 15.90 -2.20 % 3 15.7500 15.8000 176 2 37 [+]
ODLEWNIE 21,2000 10:18 2.116 21.20 0.00 % 125 21.3000 21.5000 700 2 45 [+]
ONDE 8,0800 10:24 10.404 7.94 2.28 % 1295 7.9500 7.9900 19 10 83 [+]
ONEMORE 2,3200 10:20 16.635 2.30 3.11 % 900 2.3000 2.3500 1485 17 39 [+]
ONESANO 0,5980 17:00 33.484 - 0 % 920 0.5860 0.5980 2479 - 0 [+]
OPONEOPL 98,4000 10:21 1.584 99.00 -0.51 % 2 103.8000 98.9000 245 2 157 [+]
OPTEAM 7,2000 10:19 10.86 7.15 2.13 % 59 7.3000 7.5500 775 11 79 [+]
ORANGEPL 14,1950 10:22 45.695 14.37 -1.22 % 566 14.1800 14.1950 1631 46 651 [+]
ORCOGROUP 3,6400 09:57 0.22 3.64 0.00 % 3312 3.6400 3.9400 139 0 1 [+]
OTLOG 17,8000 10:05 1.497 17.94 -0.56 % 41 17.8000 17.9000 177 1 27 [+]
OTMUCHOW 5,1200 10:18 0.01 5.14 -0.39 % 295 4.9400 5.1200 1465 0 0 [+]
PANOVA 16,8000 10:08 0.887 17.00 -1.18 % 680 17.0000 17.3500 115 1 15 [+]
PASSUS 125,8000 10:24 1.268 126.80 -0.32 % 15 125.2000 126.6000 81 1 159 [+]
PATENTUS 2,6900 09:25 1.27 2.69 0.00 % 400 2.6900 2.7100 500 1 3 [+]
PCCEXOL 1,8850 10:15 11.802 1.90 -0.53 % 3335 1.8850 1.8950 1479 12 22 [+]
PCCROKITA 61,4000 10:18 3.25 61.30 0.16 % 281 61.3000 61.7000 13 3 200 [+]
PCFGROUP 3,1850 10:24 3.087 3.24 -0.31 % 70 3.1900 3.2400 964 3 10 [+]
PEKABEX 10,8000 09:30 3.252 11.00 -0.92 % 1391 10.8000 10.8600 43 3 36 [+]
PEKAO 233,6000 10:26 41.959 234.00 0.17 % 191 234.8000 235.0000 8820 42 9 841 [+]
PEPCO 37,6500 10:26 95.855 37.06 1.59 % 549 37.6300 37.6500 662 96 3 587 [+]
PEPEES 0,7780 09:16 0.02 0.78 0.00 % 85 0.7380 0.7780 3491 0 0 [+]
PGE 9,6200 10:26 229.43 9.63 -0.06 % 787 9.6060 9.6120 2821 229 2 207 [+]
PGFGROUP 0,5120 10:26 15.02 0.50 -0.39 % 644 0.5000 0.5140 3699 15 7 [+]
PHARMENA 3,1600 10:17 1.195 3.10 0.00 % 2 3.1800 3.1600 1978 1 4 [+]
PHN 9,3000 10:01 5.55 9.24 0.65 % 500 9.2000 9.2400 152 6 52 [+]
PHOTON 1,2000 09:58 0.145 1.20 0.00 % 1720 1.1950 1.2000 122 0 0 [+]
PKNORLEN 133,3600 10:27 113.591 133.24 0.33 % 73 133.2000 133.2800 52 114 15 099 [+]
PKOBP 105,4400 10:26 187.147 105.50 0.19 % 603 105.8000 105.8600 661 187 19 797 [+]
PKPCARGO 11,3100 10:23 18.074 11.37 0.35 % 527 11.2600 11.3200 421 18 205 [+]
PLAYWAY 236,5000 10:24 3.463 238.00 0.00 % 9 236.0000 237.5000 15 3 819 [+]
PLAZACNTR 1,2440 10:09 13.5 1.28 -4.16 % 411 1.2760 1.2920 700 14 17 [+]
POINTGROUP 1,9500 09:45 3.966 2.00 -3.94 % 3900 1.9550 2.0000 1981 4 8 [+]
POLENERGIA 60,5000 10:12 18.689 60.60 -0.17 % 44 60.5000 60.6000 1560 19 1 129 [+]
POLICE 7,3600 10:19 0.1 7.36 0.00 % 550 7.3400 7.3600 217 0 1 [+]
POLIMEXMS 7,3300 10:25 264.553 7.42 -1.01 % 1145 7.3100 7.3150 455 265 1 940 [+]
POLTREG 18,0000 09:53 1.204 18.65 -2.17 % 50 18.4000 18.6500 100 1 22 [+]
POLWAX 1,0500 09:19 0.043 1.04 0.00 % 1529 1.0350 1.0500 6549 0 0 [+]
PRAGMAINK 3,4200 09:00 0.98 - 0 % 610 3.3600 3.4200 25 - 0 [+]
PROCHEM 23,3000 10:22 0.006 23.30 0.00 % 80 22.4000 23.3000 75 0 0 [+]
PROJPRZEM 19,0000 10:02 2.979 19.00 0.00 % 2 18.6000 19.0000 2002 3 57 [+]
PROTEKTOR 1,2000 10:14 4.06 1.21 -0.83 % 1213 1.2100 1.2100 1800 4 5 [+]
PTWP 132,0000 09:00 0.004 132.00 -0.75 % 52 132.0000 134.0000 27 0 1 [+]
PULAWY 47,9000 10:25 0.308 47.70 0.42 % 834 47.8000 47.9000 11 0 15 [+]
PURE 2,1400 10:24 77.496 2.17 1.18 % 229 2.1100 2.1400 217 77 162 [+]
PZU 69,1200 10:26 209.935 68.40 1.26 % 687 69.0200 69.0400 1168 210 14 464 [+]
QNATECHNO 42,8000 10:00 0.252 43.20 1.42 % 118 41.7000 43.0000 39 0 11 [+]
QUERCUS 12,5800 10:22 13.876 12.50 1.62 % 100 12.5200 12.5600 58 14 174 [+]
RAFAMET 49,0000 09:24 0.068 49.00 -2.00 % 7 49.0000 49.0000 149 0 3 [+]
RAINBOW 144,6000 10:26 4.871 146.10 -0.34 % 61 145.0000 145.1000 10 5 708 [+]
RANKPROGR 4,6700 10:24 3.001 4.65 0.43 % 101 4.6000 4.6500 495 3 14 [+]
RAWLPLUG 13,2000 10:06 0.19 13.20 -1.12 % 221 13.2000 13.3500 43 0 3 [+]
RELPOL 5,5200 09:59 2.057 5.62 -2.13 % 70 5.5000 5.6200 8 2 11 [+]
REMAK 11,3000 09:00 0.001 11.30 0.00 % 187 10.8500 11.3000 12 0 0 [+]
RENDER 75,0000 10:01 0.48 77.80 -3.10 % 32 74.6000 77.8000 96 0 36 [+]
ROPCZYCE 25,5000 10:11 1.332 25.20 1.19 % 22 25.4000 25.6000 779 1 34 [+]
RYVU 14,5800 10:26 22.791 15.18 -3.83 % 50 14.7800 14.8000 59 23 340 [+]
SANOK 21,7000 09:54 0.492 21.70 0.46 % 241 21.5000 21.6000 5 0 11 [+]
SANTANDER 54,0000 09:00 0.035 54.00 1.16 % 10021 53.3800 54.0000 6 0 2 [+]
SANWIL 1,5800 10:07 6.379 1.52 3.95 % 20 1.5200 1.5800 1500 6 10 [+]
SCANWAY 326,0000 10:25 3.451 327.00 0.62 % 27 325.0000 327.0000 22 3 1 131 [+]
SCPFL 118,8000 10:10 0.764 121.00 -1.16 % 3 121.0000 121.8000 10 1 91 [+]
SECOGROUP 35,0000 10:23 0.004 35.40 -1.13 % 75 35.0000 35.4000 1238 0 0 [+]
SEKO 11,5000 10:21 1.265 11.50 -1.29 % 1642 11.6000 11.6500 759 1 15 [+]
SELENAFM 49,1000 10:01 0.335 49.50 0.20 % 645 49.1000 49.5000 7 0 16 [+]
SELVITA 31,4000 10:22 4.756 31.95 0.00 % 100 31.0500 31.5000 49 5 150 [+]
SFINKS 0,4680 09:25 7.424 0.46 1.74 % 4200 0.4560 0.4600 1202 7 3 [+]
SHOPER 43,0000 10:25 5.887 42.15 2.26 % 84 42.8000 43.6000 104 6 252 [+]
SILVANO 4,5300 17:00 0.312 - 0 % 200 4.3000 4.5300 194 - 0 [+]
SIMFABRIC 1,5280 10:11 1.416 1.45 0.00 % 912 1.4600 1.5180 67 1 2 [+]
SKARBIEC 34,6000 10:24 0.437 34.90 -0.57 % 96 34.6000 34.9000 563 0 15 [+]
SNIEZKA 83,2000 10:24 0.073 83.00 0.97 % 30 82.6000 83.0000 27 0 6 [+]
SONEL 14,0000 10:26 0.278 14.10 0.00 % 14 13.9000 14.0000 170 0 4 [+]
SOPHARMA 7,7000 09:00 0.039 7.70 0.00 % 158 7.3200 7.7000 40 0 0 [+]
SPYROSOFT 397,0000 09:53 0.008 399.00 -0.50 % 2 397.0000 399.0000 1 0 3 [+]
STALEXP 1,8340 10:25 103.025 1.86 -0.33 % 206307 1.8300 1.8320 4959 103 190 [+]
STALPROD 210,0000 10:24 0.386 210.00 0.48 % 35 208.0000 209.0000 72 0 81 [+]
STALPROFI 8,8600 10:19 3.147 8.80 0.68 % 850 8.7800 8.8400 200 3 28 [+]
STAPORKOW 4,4000 09:31 5.9 4.40 -3.08 % 502 4.3400 4.5000 64 6 26 [+]
SUNEX 2,8600 09:22 2.882 2.86 0.00 % 50 2.8000 2.8550 713 3 8 [+]
SYGNITY 77,8000 10:00 0.68 77.60 0.26 % 93 77.2000 77.8000 30 1 53 [+]
SYNEKTIK 350,8000 10:27 24.558 363.00 -2.93 % 35 358.6000 359.0000 48 25 8 808 [+]
SYNTHAVERSE 2,8450 09:47 0.225 2.88 -0.70 % 40 2.8450 2.8800 488 0 1 [+]
TALEX 17,9000 09:00 0.005 17.90 -2.19 % 201 17.9000 18.2000 156 0 0 [+]
TARCZYNSKI 124,0000 09:26 0.041 124.00 0.00 % 1 122.0000 124.0000 1362 0 5 [+]
TAURONPE 9,3620 10:25 198.294 9.42 -0.51 % 1020 9.3760 9.3840 552 198 1 858 [+]
TENDERHUT 5,5600 10:31 0.01 - 0 % 10 5.5000 5.5400 10 - 0 [+]
TERMOREX 0,6300 10:12 0.03 0.64 -0.79 % 20 0.6300 0.6350 5 0 0 [+]
TESGAS 1,7900 10:23 6.657 1.80 1.42 % 642 1.7650 1.7900 1899 7 12 [+]
TEXT 45,0800 10:26 21.027 45.20 -0.27 % 53 45.0400 45.2600 103 21 941 [+]
TORPOL 66,5000 10:26 5.745 66.80 0.00 % 14 67.1000 67.3000 38 6 385 [+]
TOYA 9,9500 10:26 58.568 9.95 0.51 % 1966 9.9300 9.9800 668 59 587 [+]
TRAKCJA 3,5650 10:26 22.71 3.56 0.42 % 410 3.5250 3.5500 750 23 81 [+]
TRANSPOL 13,0000 10:21 2.408 12.95 0.00 % 3796 13.0000 13.3000 276 2 31 [+]
TSGAMES 93,8500 10:22 5.648 94.00 0.91 % 126 93.7000 93.8000 4 6 528 [+]
ULMA 55,0000 09:14 0.097 55.00 -0.90 % 20 54.5000 55.5000 292 0 5 [+]
ULTGAMES 13,9000 10:27 1.097 13.90 0.72 % 1000 13.8000 13.9000 101 1 15 [+]
UNIBEP 13,1200 10:13 1.933 13.18 -1.06 % 192 13.1200 13.1800 169 2 26 [+]
UNICREDIT 352,7000 09:52 0.013 348.00 1.18 % 8 348.0000 365.0000 40 0 5 [+]
UNIMOT 173,4000 10:23 0.564 175.60 -1.25 % 95 173.2000 173.8000 8 1 98 [+]
URTESTE 49,6000 09:46 0.236 50.00 1.22 % 1 49.3000 49.7000 25 0 12 [+]
VERCOM 127,0000 10:27 17.2 128.40 -0.47 % 5 127.2000 127.6000 1465 17 2 212 [+]
VIGOSYS 546,0000 10:05 0.055 544.00 0.37 % 6 540.0000 544.0000 33 0 30 [+]
VINDEXUS 14,5000 10:14 3.197 14.50 -1.02 % 200 14.5500 14.6500 222 3 46 [+]
VIVID 0,5920 09:50 1.624 0.58 0.00 % 101 0.5920 0.5940 60 2 1 [+]
VOTUM 45,1500 10:20 0.699 44.95 -0.11 % 265 44.9000 45.2000 522 1 32 [+]
VOXEL 115,8000 10:22 2.926 115.00 0.70 % 318 115.0000 116.2000 2 3 338 [+]
VRGSA 5,2600 10:10 0.857 5.34 -1.87 % 601 5.2600 5.3200 20 1 5 [+]
WARIMPEX 2,2200 09:13 2.544 2.23 -0.45 % 1568 2.2200 2.2500 73 3 6 [+]
WASKO 6,9400 10:16 10.52 6.86 1.17 % 177 6.7400 6.8400 306 11 71 [+]
WAWEL 720,0000 10:09 0.021 714.00 1.41 % 6 708.0000 720.0000 22 0 15 [+]
WIELTON 5,4400 10:26 26.577 5.42 1.49 % 6 5.4300 5.4400 160 27 144 [+]
WIKANA 9,0500 10:00 1.195 9.00 0.56 % 400 8.8000 9.0500 839 1 11 [+]
WIRTUALNA 58,7000 10:24 2.86 58.00 0.51 % 67 58.5000 58.7000 10 3 168 [+]
WITTCHEN 13,0500 10:26 1.113 13.20 0.38 % 102 13.0300 13.0500 45 1 15 [+]
WOODPCKR 3,0200 09:10 0.01 3.06 -1.95 % 5 3.0200 3.0600 2208 0 0 [+]
XPLUS 3,3900 10:23 5.313 3.43 0.30 % 220 3.6200 3.6400 2276 5 18 [+]
XTB 118,8200 10:26 45.309 118.80 0.35 % 102 118.7200 118.8000 350 45 5 392 [+]
XTPL 68,9000 10:18 1.392 69.90 -0.86 % 1 67.4000 69.0000 50 1 96 [+]
YARRL 6,7400 10:01 0.23 6.76 1.81 % 150 6.6600 6.7800 1075 0 2 [+]
ZABKA 28,0200 10:26 277.126 27.85 0.61 % 550 28.0800 28.1100 1013 277 7 752 [+]
ZAMET 0,6080 10:12 52.181 0.60 0.66 % 2279 0.6040 0.6080 12050 52 32 [+]
ZEPAK 17,1600 10:18 1.153 17.26 0.94 % 80 17.0400 17.2200 180 1 20 [+]
ZREMB 9,1800 10:10 2.698 9.19 0.99 % 58 9.0900 9.1000 2 3 25 [+]
ZUE 12,3500 10:25 0.143 12.25 -1.20 % 250 12.5000 12.5000 1288 0 2 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG139863.2+0.51%10:27
WIG203701.5+0.73%10:42
WIG20 Fut3684.0+0.79%10:27
WIG20USD986.1+0.58%10:27
mWIG409762.7-0.10%10:27
sWIG8030947.2+0.02%10:27
 Notowania Świat
US BlueChip52900.1+1.14%07-02
S&P500 Fut7560.8+0.05%10:32
Nikkei69737.7-0.01%8:45
DAX25868.7+0.35%10:26
Ropa WTI68.3-0.74%10:42
Złoto4152.6-0.55%10:42
 Notowania Waluty
EUR/PLN4.28642-0.06%10:42
CHF/PLN4.66179-0.08%10:42
USD/PLN3.75396+0.10%10:42
EUR/USD1.14184-0.16%10:42
GBP/USD1.33352-0.13%10:42
USD/JPY162.245+0.55%10:42
Forum
» Dlaczego nie ma pelnego arkusza... [5]
» 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
GTC 2.36 8.26%
MODIVO 103.50 6.70%
DIGITANET 298.60 4.55%
ANSWEAR 18.70 4.35%
MFO 29.70 4.21%
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