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
HYDROTOR 14,7000 15:52 1.564 13.35 14.84 % 534 14.0500 14.7000 90 2 22 [+]
PURE 2,4900 16:08 296.522 2.32 8.50 % 0 0.0000 0.0000 0 297 715 [+]
UNIBEP 13,6400 16:04 20.1 13.00 7.06 % 161 13.9200 13.9400 619 20 268 [+]
GTC 2,3300 14:41 0.126 2.20 5.91 % 20 2.4900 2.5000 7568 0 0 [+]
ASBIS 96,4500 16:07 356.871 92.00 5.70 % 0 0.0000 0.0000 0 357 33 875 [+]
AIGAMES 0,7700 16:06 2.006 0.75 5.48 % 0 0.0000 0.0000 0 2 2 [+]
CELTIC 1,3900 12:23 0.654 1.34 4.51 % 0 0.0000 0.0000 0 1 1 [+]
CYFRPLSAT 15,4650 16:06 1381.224 14.90 4.04 % 161 15.5150 15.5400 752 1 381 21 254 [+]
EQUNICO 1,3000 15:57 48.271 1.24 4.00 % 0 0.0000 0.0000 0 48 61 [+]
EUROHOLD 4,3000 13:35 0.699 4.28 3.86 % 1000 4.2200 4.3000 624 1 3 [+]
MODIVO 94,4200 16:07 594.948 91.00 3.76 % 296 94.4400 94.5600 235 595 55 831 [+]
RAWLPLUG 14,3500 15:33 0.003 13.85 3.61 % 0 0.0000 0.0000 0 0 0 [+]
ARTIFEX 21,0000 15:55 6.332 20.10 3.45 % 0 0.0000 0.0000 0 6 130 [+]
DMGROUP 2,2600 15:05 5.95 2.19 3.20 % 0 0.0000 0.0000 0 6 13 [+]
PGFGROUP 0,5360 14:06 39.131 0.52 3.08 % 0 0.0000 0.0000 0 39 20 [+]
ALTA 1,5800 14:59 1.144 1.58 2.93 % 984 1.5350 1.5800 809 1 2 [+]
OPTEAM 5,3000 15:23 4.183 5.15 2.91 % 0 0.0000 0.0000 0 4 22 [+]
KGL 10,6000 12:10 0.11 10.20 2.91 % 0 0.0000 0.0000 0 0 1 [+]
CYBERFLKS 197,0000 16:08 23.104 192.10 2.87 % 65 194.2000 196.3000 11 23 4 435 [+]
HELIO 51,4000 13:53 0.368 51.20 2.80 % 436 50.0000 51.4000 422 0 19 [+]
MABION 7,6600 16:08 54.192 7.46 2.68 % 30 7.7300 7.7800 696 54 418 [+]
AMREST 11,2000 16:07 61.739 10.98 2.56 % 0 0.0000 0.0000 0 62 687 [+]
KSGAGRO 3,5850 15:38 5.694 3.50 2.43 % 0 0.0000 0.0000 0 6 20 [+]
DEKPOL 69,0000 16:06 1.346 67.40 2.37 % 613 68.0000 69.0000 35 1 92 [+]
DGA 26,4000 15:40 0.476 25.90 2.33 % 0 0.0000 0.0000 0 0 12 [+]
POINTGROUP 2,0000 09:00 0.005 2.00 2.30 % 4200 1.9550 2.0000 2812 0 0 [+]
BETACOM 5,5400 12:04 0.649 5.54 2.21 % 0 0.0000 0.0000 0 1 4 [+]
IMCOMPANY 36,9500 15:01 1.995 36.90 2.21 % 0 0.0000 0.0000 0 2 73 [+]
ATLANTAPL 19,4000 13:58 0.928 19.15 2.11 % 0 0.0000 0.0000 0 1 18 [+]
ECHO 5,3300 15:42 40.658 5.30 2.11 % 0 0.0000 0.0000 0 41 216 [+]
JRHOLDING 4,9500 16:01 9.783 4.90 2.06 % 0 0.0000 0.0000 0 10 48 [+]
ESOTIQ 30,6000 16:07 0.17 30.40 2.00 % 95 30.2000 30.4000 19 0 5 [+]
RANKPROGR 4,6400 15:02 10.24 4.52 1.98 % 0 0.0000 0.0000 0 10 47 [+]
RAFAMET 52,0000 15:59 0.809 52.00 1.96 % 48 51.2000 53.2000 38 1 43 [+]
MOBRUK 364,5000 16:08 4.663 357.00 1.82 % 12 356.5000 357.5000 10 5 1 676 [+]
REMAK 11,6000 10:28 1.349 11.00 1.75 % 300 12.2000 12.8000 204 1 15 [+]
SKARBIEC 35,2000 16:04 4.854 35.40 1.73 % 175 34.0000 35.3000 1 5 172 [+]
UNICREDIT 340,5000 10:20 0.016 340.20 1.64 % 4 300.0000 325.0000 15 0 5 [+]
MLSYSTEM 15,1000 15:41 5.885 14.86 1.62 % 1 14.9400 15.1000 70 6 87 [+]
PHOTON 1,2850 15:46 13.066 1.27 1.58 % 0 0.0000 0.0000 0 13 17 [+]
ADIUVO 0,5140 15:59 33.664 0.51 1.58 % 0 0.0000 0.0000 0 34 17 [+]
IBSM 68,2000 09:30 0.008 65.00 1.49 % 0 0.0000 0.0000 0 0 1 [+]
ARLEN 24,1500 15:43 1.413 23.90 1.47 % 10 23.7000 23.9000 114 1 34 [+]
COALENERG 2,1500 13:32 6.28 2.16 1.42 % 500 2.1220 2.1480 280 6 13 [+]
KRAKCHEM 0,2940 15:15 91.229 0.29 1.38 % 37584 0.2900 0.2950 4318 91 27 [+]
MERCOR 14,8000 15:38 0.179 14.95 1.37 % 101 14.5000 14.5500 7 0 3 [+]
PCCROKITA 67,6000 15:46 2.913 67.60 1.35 % 0 0.0000 0.0000 0 3 197 [+]
INPRO 7,6500 14:03 0.417 7.70 1.32 % 0 0.0000 0.0000 0 0 3 [+]
TSGAMES 96,3500 16:05 18.06 94.65 1.31 % 0 0.0000 0.0000 0 18 1 722 [+]
ALLEGRO 38,4700 16:08 14059.226 37.96 1.29 % 6677 38.2950 38.3000 4040 14 059 539 441 [+]
LESS 0,2370 15:02 14.363 0.23 1.28 % 0 0.0000 0.0000 0 14 3 [+]
GETIN 0,4760 15:43 225.963 0.47 1.28 % 2300 0.4700 0.4760 6921 226 106 [+]
ORANGEPL 15,4950 16:07 1246.5 15.18 1.27 % 0 0.0000 0.0000 0 1 247 19 193 [+]
ASSECOBS 89,0000 15:34 0.43 88.00 1.14 % 12 87.6000 89.0000 92 0 38 [+]
TALEX 18,0000 15:40 0.508 17.80 1.12 % 2 17.6000 18.2000 549 1 9 [+]
SYNEKTIK 296,2000 16:07 66.118 298.00 1.09 % 95 296.0000 296.4000 149 66 19 821 [+]
POLTREG 18,7500 15:59 1.029 18.60 1.08 % 294 18.4000 18.8500 107 1 19 [+]
XPLUS 2,9300 16:04 3.566 2.94 1.03 % 0 0.0000 0.0000 0 4 10 [+]
POLWAX 1,0100 13:58 6.981 1.01 1.00 % 0 0.0000 0.0000 0 7 7 [+]
PROTEKTOR 1,2320 16:03 35.422 1.22 0.98 % 0 0.0000 0.0000 0 35 44 [+]
SNIEZKA 86,4000 15:27 0.82 86.00 0.93 % 27 86.0000 86.4000 79 1 71 [+]
VOTUM 43,9000 16:07 7.836 43.95 0.92 % 48 44.1000 44.1500 834 8 345 [+]
KETY 1 232,0000 16:08 7.751 1,221.00 0.90 % 67 1223.0000 1226.0000 63 8 9 503 [+]
PKPCARGO 11,1600 16:05 171.947 11.26 0.90 % 0 0.0000 0.0000 0 172 1 933 [+]
LARQ 2,4600 15:44 0.119 2.47 0.82 % 0 0.0000 0.0000 0 0 0 [+]
APLISENS 18,5000 15:04 0.562 18.35 0.82 % 162 18.1000 18.3500 4 1 10 [+]
OTMUCHOW 5,0400 10:08 0.051 5.14 0.80 % 1051 5.0000 5.0400 1489 0 0 [+]
KRVITAMIN 13,0000 15:42 0.054 12.90 0.78 % 0 0.0000 0.0000 0 0 1 [+]
ENTER 54,0000 16:04 3.638 53.50 0.75 % 1039 53.8000 54.0000 753 4 196 [+]
KERNEL 19,4800 14:46 4.027 19.36 0.72 % 0 0.0000 0.0000 0 4 78 [+]
JWWINVEST 2,9700 15:58 3.722 2.97 0.68 % 150 2.8600 2.9700 2545 4 11 [+]
INC SA 1,5000 15:46 12.804 1.57 0.67 % 1644 1.5000 1.5650 149 13 19 [+]
HERCULES 1,5000 16:07 13.938 1.47 0.67 % 1418 1.4750 1.4950 1100 14 21 [+]
RAINBOW 150,1000 16:08 21.347 150.80 0.67 % 0 0.0000 0.0000 0 21 3 202 [+]
CAPTORTX 76,5000 12:36 0.603 75.00 0.66 % 0 0.0000 0.0000 0 1 46 [+]
EUROTEL 31,0000 16:07 3.231 30.95 0.65 % 57 30.5500 31.0000 198 3 99 [+]
ENERGA 18,6200 16:07 23.742 18.48 0.65 % 0 0.0000 0.0000 0 24 441 [+]
NEUCA 724,0000 16:05 0.603 734.00 0.56 % 0 0.0000 0.0000 0 1 435 [+]
ACTION 36,7000 16:07 8.037 35.70 0.55 % 0 0.0000 0.0000 0 8 288 [+]
TESGAS 1,8450 15:12 0.073 1.85 0.54 % 500 1.8400 1.8450 132 0 0 [+]
FORTE 19,0000 15:48 1.764 18.85 0.53 % 0 0.0000 0.0000 0 2 34 [+]
RENDER 75,8000 12:51 0.061 75.60 0.53 % 0 0.0000 0.0000 0 0 5 [+]
PCCEXOL 1,9200 15:37 18.623 1.92 0.52 % 0 0.0000 0.0000 0 19 36 [+]
SANOK 21,1000 15:21 0.811 21.10 0.48 % 0 0.0000 0.0000 0 1 17 [+]
MLPGROUP 104,5000 15:53 0.451 104.00 0.48 % 26 104.0000 104.5000 668 0 46 [+]
SANTANDER 50,4500 14:16 1.535 51.00 0.46 % 0 0.0000 0.0000 0 2 77 [+]
LENA 2,3000 15:49 2.157 2.32 0.44 % 812 2.2800 2.3300 780 2 5 [+]
LSISOFT 45,3000 14:39 0.394 45.10 0.44 % 0 0.0000 0.0000 0 0 18 [+]
WARIMPEX 2,2800 12:06 0.125 2.28 0.44 % 0 0.0000 0.0000 0 0 0 [+]
NANOGROUP 2,2950 15:43 7.434 2.29 0.44 % 468 2.2900 2.2950 1092 7 17 [+]
TOYA 9,4900 16:06 237.269 9.45 0.42 % 0 0.0000 0.0000 0 237 2 269 [+]
DECORA 72,9000 16:01 1.101 73.50 0.41 % 834 72.2000 72.5000 513 1 80 [+]
PLAYWAY 245,0000 16:03 2.32 244.50 0.41 % 57 244.0000 245.0000 75 2 568 [+]
GAMFACTOR 4,8700 15:28 1.533 4.80 0.41 % 0 0.0000 0.0000 0 2 7 [+]
VRGSA 5,4000 15:55 24.758 5.34 0.37 % 0 0.0000 0.0000 0 25 133 [+]
XTB 109,5400 16:07 260.211 109.80 0.37 % 0 0.0000 0.0000 0 260 28 486 [+]
MCI 28,0000 16:05 2.274 27.60 0.36 % 0 0.0000 0.0000 0 2 63 [+]
COGNOR 6,0200 16:07 250.057 6.00 0.33 % 170 6.0400 6.0600 101 250 1 497 [+]
ULTGAMES 15,0000 16:00 3.036 14.95 0.33 % 325 15.0000 15.1500 150 3 45 [+]
FEERUM 17,5000 14:08 1.05 17.40 0.29 % 64 17.5000 17.8500 460 1 18 [+]
YARRL 7,1000 13:38 1.214 7.00 0.28 % 0 0.0000 0.0000 0 1 9 [+]
MOVIEGAMES 7,6700 15:34 1.486 7.69 0.26 % 45 7.4100 7.6700 49 1 11 [+]
PEKAO 236,0000 16:07 304.927 235.20 0.25 % 0 0.0000 0.0000 0 305 71 494 [+]
KINOPOL 19,8000 15:32 4.069 19.75 0.25 % 600 19.7500 19.8000 484 4 81 [+]
CLOUD 83,2000 15:06 1.018 81.20 0.24 % 19 82.4000 83.2000 134 1 84 [+]
KCI 0,8740 14:36 0.012 0.87 0.23 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,4420 16:04 37.882 0.45 0.23 % 0 0.0000 0.0000 0 38 17 [+]
DEBICA 89,5000 15:19 0.788 89.30 0.22 % 20 89.1000 89.5000 102 1 71 [+]
MAKARONPL 22,7500 15:56 5.63 22.80 0.22 % 59 22.7500 22.8500 47 6 129 [+]
SELENAFM 48,4000 15:56 3.355 48.50 0.21 % 0 0.0000 0.0000 0 3 161 [+]
PHN 9,4600 16:00 0.476 9.46 0.21 % 448 9.3600 9.4600 24 0 4 [+]
EUROCASH 5,2350 16:07 145.158 5.23 0.19 % 695 5.2300 5.2450 565 145 756 [+]
PASSUS 117,6000 16:04 3.006 118.20 0.17 % 102 116.8000 117.6000 35 3 352 [+]
ABPL 131,2000 16:07 8.711 130.40 0.15 % 0 0.0000 0.0000 0 9 1 114 [+]
BNPPL 163,2000 16:07 50.161 158.40 0.12 % 131 162.2000 162.6000 3 50 8 094 [+]
ONDE 8,1800 15:44 4.72 8.17 0.12 % 0 0.0000 0.0000 0 5 39 [+]
NOVAVISGR 0,6400 16:03 7.874 0.63 0.00 % 0 0.0000 0.0000 0 8 5 [+]
06MAGNA 2,4500 15:36 27.13 2.45 0.00 % 2008 2.4500 2.4800 29 27 68 [+]
IMPERA 1,6600 14:35 0.004 1.66 0.00 % 124 1.6600 1.7000 4474 0 0 [+]
ATMGRUPA 3,7400 15:52 38.418 3.74 0.00 % 1314 4.0000 4.0200 1796 38 143 [+]
HANDLOWY 135,2000 16:08 59.138 135.40 0.00 % 0 0.0000 0.0000 0 59 8 000 [+]
INTERCARS 786,0000 15:59 3.818 786.00 0.00 % 0 0.0000 0.0000 0 4 2 990 [+]
FON 1,7500 16:10 1.99 - 0 % 13806 1.7500 1.7950 2850 - 0 [+]
IDMSAPL 0,4700 11:33 4 0.47 0.00 % 0 0.0000 0.0000 0 4 2 [+]
KOGENERA 74,0000 16:07 3.381 73.70 0.00 % 0 0.0000 0.0000 0 3 248 [+]
MOSTALZAB 6,4000 15:28 11.814 6.40 0.00 % 0 0.0000 0.0000 0 12 75 [+]
POLICE 7,5400 15:37 3.661 7.54 0.00 % 0 0.0000 0.0000 0 4 27 [+]
PROJPRZEM 17,8000 13:12 0.374 17.80 0.00 % 0 0.0000 0.0000 0 0 7 [+]
PEPEES 0,8160 09:18 0.01 0.82 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ROPCZYCE 26,8000 15:24 0.222 26.80 0.00 % 18 26.4000 26.8000 515 0 6 [+]
WIKANA 8,3000 13:18 1.174 8.30 0.00 % 0 0.0000 0.0000 0 1 10 [+]
DEVELIA 10,4800 16:05 358.192 10.42 0.00 % 0 0.0000 0.0000 0 358 3 759 [+]
ORCOGROUP 3,8800 09:00 0.032 - 0 % 4161 3.5600 3.8000 200 - 0 [+]
SEKO 11,8000 15:52 10.471 11.85 0.00 % 1523 11.8000 11.9000 121 10 125 [+]
MOJ 1,6000 16:04 0.4 - 0 % 4800 1.5800 1.6800 10477 - 0 [+]
IZOLACJA 3,7500 12:11 0.012 3.75 0.00 % 2300 3.5900 3.7500 136 0 0 [+]
PLAZACNTR 1,2840 09:38 1.454 1.28 0.00 % 0 0.0000 0.0000 0 1 2 [+]
MARVIPOL 8,5000 15:32 4.267 8.50 0.00 % 15 8.4200 8.5000 1463 4 36 [+]
PRAGMAINK 3,2800 15:37 0.05 3.28 0.00 % 200 3.1000 3.3000 20 0 0 [+]
SONEL 14,7500 14:08 0.739 14.80 0.00 % 78 14.5000 14.7500 93 1 11 [+]
HARPER 5,0400 13:44 0.254 5.04 0.00 % 0 0.0000 0.0000 0 0 1 [+]
FERRO 32,0000 15:59 5.317 32.10 0.00 % 586 31.5000 31.7000 27 5 170 [+]
PHARMENA 3,1700 14:13 0.35 3.20 0.00 % 0 0.0000 0.0000 0 0 1 [+]
NTCAPITAL 0,6040 12:37 1.154 0.58 0.00 % 500 0.5740 0.6020 500 1 1 [+]
ZAMET 0,9200 15:36 71.821 0.91 0.00 % 0 0.0000 0.0000 0 72 66 [+]
TATRY MOUNTAIN 75,0000 12:38 0.001 75.00 0.00 % 9 72.0000 78.5000 58 0 0 [+]
ATENDE 3,7400 15:37 15.224 3.68 0.00 % 0 0.0000 0.0000 0 15 56 [+]
LOKUM 25,2000 15:42 0.037 25.20 0.00 % 45 24.3000 24.8000 95 0 1 [+]
ARCHICOM 52,6000 16:06 0.172 52.60 0.00 % 19 51.8000 52.2000 42 0 9 [+]
GAMEOPS 15,0000 15:10 4.875 15.10 0.00 % 92 15.1000 15.2000 376 5 74 [+]
SPYROSOFT 392,0000 15:57 0.482 392.00 0.00 % 26 392.0000 395.0000 8 0 189 [+]
NOCTILUCA 99,0000 15:38 0.502 98.80 0.00 % 24 98.3000 98.4000 45 1 49 [+]
URTESTE 47,0000 16:03 0.34 46.70 0.00 % 0 0.0000 0.0000 0 0 16 [+]
PTWP 130,0000 11:23 0.082 130.00 0.00 % 185 130.0000 133.0000 77 0 11 [+]
SHOPER 42,0000 15:58 18.612 42.00 0.00 % 300 41.1500 41.4500 18 19 770 [+]
SIMFABRIC 1,5480 15:33 1.283 1.55 -0.13 % 0 0.0000 0.0000 0 1 2 [+]
LUBAWA 12,9100 16:06 370.531 12.90 -0.15 % 2783 13.0000 13.0500 271 371 4 852 [+]
ZABKA 26,1000 16:08 1848.705 26.14 -0.15 % 3353 25.9900 26.0000 2525 1 849 48 076 [+]
VIVID 0,6190 12:16 6.275 0.62 -0.16 % 20 0.6100 0.6190 4 6 4 [+]
DELKO 5,9700 15:56 5.317 5.99 -0.17 % 4 5.9100 5.9800 950 5 31 [+]
KRKA 1 126,0000 13:55 0.007 1,126.00 -0.18 % 0 0.0000 0.0000 0 0 8 [+]
AMICA 51,5000 16:02 9.213 51.60 -0.19 % 0 0.0000 0.0000 0 9 475 [+]
BLOOBER 25,0000 16:02 11.975 25.05 -0.20 % 0 0.0000 0.0000 0 12 299 [+]
STALEXP 1,8800 16:07 485.248 1.88 -0.21 % 100 1.8740 1.8800 6016 485 913 [+]
CAPITEA 0,4290 16:01 71.901 0.42 -0.23 % 39443 0.4260 0.4290 7495 72 31 [+]
PCFGROUP 3,3000 16:00 6.035 3.30 -0.30 % 45 3.3100 3.3400 36 6 20 [+]
ONESANO 0,6200 14:53 9.911 0.62 -0.32 % 268 0.6120 0.6200 672 10 6 [+]
IZOSTAL 3,0900 15:58 3.993 3.12 -0.32 % 753 3.0800 3.0900 20565 4 12 [+]
VINDEXUS 14,6500 13:46 0.214 14.65 -0.34 % 211 14.5000 14.7000 3306 0 3 [+]
QUERCUS 11,7000 15:54 5.18 11.94 -0.34 % 0 0.0000 0.0000 0 5 61 [+]
MFO 29,4000 15:43 0.337 29.20 -0.34 % 26 29.2000 29.4000 50 0 10 [+]
MIRACULUM 0,5660 10:17 0.03 0.57 -0.35 % 140 0.5620 0.5680 990 0 0 [+]
WOODPCKR 2,7900 13:33 2.985 2.80 -0.36 % 3465 2.9000 2.9700 907 3 8 [+]
TEXT 41,9000 16:05 19.903 42.10 -0.38 % 111 41.8600 42.0200 24 20 830 [+]
GRUPRACUJ 50,5000 16:07 32.202 50.50 -0.39 % 0 0.0000 0.0000 0 32 1 612 [+]
BOS 10,0000 14:42 6.208 10.04 -0.40 % 0 0.0000 0.0000 0 6 62 [+]
PULAWY 49,6000 15:28 0.766 49.70 -0.40 % 0 0.0000 0.0000 0 1 38 [+]
PEPCO 34,8100 16:07 475.394 35.19 -0.43 % 0 0.0000 0.0000 0 475 16 537 [+]
STAPORKOW 4,5400 14:39 0.051 4.66 -0.44 % 0 0.0000 0.0000 0 0 0 [+]
ERG 42,8000 13:49 0.001 42.80 -0.47 % 100 39.0000 40.0000 243 0 0 [+]
EDINVEST 8,4200 15:19 0.286 8.46 -0.47 % 0 0.0000 0.0000 0 0 2 [+]
IMS 2,1000 15:48 5.273 2.12 -0.47 % 125 2.0900 2.1000 1350 5 11 [+]
MBANK 1 445,0000 16:07 17.999 1,465.00 -0.48 % 21 1449.0000 1450.0000 29 18 26 081 [+]
MENNICA 41,7000 15:37 1.689 41.90 -0.48 % 0 0.0000 0.0000 0 2 70 [+]
KOMPUTRON 5,9400 15:29 6.729 5.97 -0.50 % 0 0.0000 0.0000 0 7 39 [+]
MUZA 9,2000 10:30 0.002 9.25 -0.54 % 1 9.2500 9.4500 801 0 0 [+]
PEKABEX 10,4400 15:27 7.491 10.64 -0.57 % 855 10.4000 10.5000 140 7 78 [+]
ALTUSTFI 3,4000 13:41 0.106 3.33 -0.58 % 3000 3.3400 3.4000 9059 0 0 [+]
GRODNO 16,5000 14:49 6.794 16.60 -0.60 % 103 16.3000 16.4500 445 7 112 [+]
OTLOG 16,4000 16:02 1.59 16.70 -0.61 % 84 16.1400 16.3200 26 2 26 [+]
BIOTON 3,9600 15:55 20.528 4.00 -0.63 % 0 0.0000 0.0000 0 21 81 [+]
POLENERGIA 60,1000 16:07 15.115 59.70 -0.66 % 0 0.0000 0.0000 0 15 905 [+]
MONNARI 5,9400 13:11 2.142 5.96 -0.67 % 50 5.8600 5.9600 466 2 13 [+]
WIRTUALNA 59,0000 15:43 2.183 59.00 -0.67 % 0 0.0000 0.0000 0 2 129 [+]
BIOCELTIX 88,4000 15:31 1.53 88.30 -0.67 % 87 88.5000 89.3000 14 2 136 [+]
HUUUGE 21,5000 15:55 3.996 21.30 -0.69 % 143 21.2500 21.5000 566 4 85 [+]
PKOBP 105,8200 16:07 847.23 106.50 -0.71 % 851 105.8400 105.8800 62 847 89 494 [+]
BIOMAXIMA 9,6100 16:04 0.694 9.51 -0.72 % 417 9.5700 9.6100 152 1 7 [+]
BBIDEVNFI 5,3400 14:34 1.025 5.38 -0.74 % 559 5.3400 5.3800 285 1 6 [+]
ASTARTA 46,6500 16:06 3.856 47.80 -0.74 % 0 0.0000 0.0000 0 4 182 [+]
SYNTHAVERSE 2,7000 15:49 26.887 2.70 -0.74 % 0 0.0000 0.0000 0 27 72 [+]
4MASS 4,6950 15:53 9.513 4.74 -0.74 % 0 0.0000 0.0000 0 10 45 [+]
MILLENNIUM 20,7600 16:08 891.264 20.92 -0.76 % 2586 20.8100 20.8400 889 891 18 485 [+]
APATOR 25,7500 15:49 15.57 25.95 -0.77 % 0 0.0000 0.0000 0 16 404 [+]
NTTSYSTEM 12,9000 15:35 1.443 13.00 -0.77 % 200 12.9500 13.2500 584 1 19 [+]
BOWIM 7,7000 16:07 5.372 7.76 -0.77 % 321 7.6400 7.7000 1 5 41 [+]
AUTOPARTN 25,0000 16:00 34.125 25.10 -0.79 % 1075 26.1500 26.2000 16561 34 855 [+]
MERCATOR 50,4000 15:50 2.849 50.90 -0.79 % 212 50.3000 50.6000 120 3 145 [+]
BENEFIT 4 726,0000 16:07 1.401 4,762.00 -0.80 % 0 0.0000 0.0000 0 1 6 648 [+]
INGBSK 464,2000 16:04 11.302 468.00 -0.81 % 2 463.4000 464.4000 78 11 5 240 [+]
WAWEL 734,0000 15:19 0.308 740.00 -0.81 % 0 0.0000 0.0000 0 0 221 [+]
BORYSZEW 4,8600 16:02 39.081 4.92 -0.82 % 690 4.8550 4.8800 3705 39 190 [+]
MIRBUD 10,9100 16:08 76.449 11.00 -0.82 % 0 0.0000 0.0000 0 76 834 [+]
TARCZYNSKI 120,5000 11:43 0.213 122.00 -0.82 % 15 120.5000 121.5000 4 0 26 [+]
VOXEL 118,6000 15:52 4.592 120.00 -0.84 % 2 119.2000 119.6000 136 5 548 [+]
ULMA 58,5000 13:54 0.144 59.00 -0.85 % 150 59.5000 63.5000 145 0 8 [+]
STALPROD 227,0000 15:57 0.138 229.00 -0.87 % 109 227.0000 228.0000 74 0 31 [+]
STALPROFI 9,0000 14:42 2.823 9.10 -0.88 % 0 0.0000 0.0000 0 3 26 [+]
WIELTON 5,4200 16:07 22.219 5.47 -0.91 % 0 0.0000 0.0000 0 22 121 [+]
JSW 25,7100 16:06 291.061 26.12 -0.92 % 0 0.0000 0.0000 0 291 7 492 [+]
ANSWEAR 17,2600 15:57 12.236 17.38 -0.92 % 0 0.0000 0.0000 0 12 212 [+]
NOVITA 106,0000 15:41 0.085 104.50 -0.93 % 0 0.0000 0.0000 0 0 9 [+]
SECOGROUP 42,8000 13:39 0.358 43.20 -0.93 % 70 41.4000 42.4000 28 0 15 [+]
MAXCOM 6,3600 12:22 0.054 6.40 -0.93 % 20 5.9600 6.2000 71 0 0 [+]
KRUK 399,2000 16:07 23.07 403.00 -0.94 % 7 397.8000 398.1000 54 23 9 200 [+]
ASSECOSEE 61,8000 16:03 1.798 62.20 -0.96 % 21 61.8000 61.9000 1147 2 111 [+]
INTERBUD 1,5450 15:11 0.487 1.56 -0.96 % 121 1.4200 1.5250 100 0 1 [+]
ACAUTOGAZ 20,7000 15:33 1.291 20.70 -0.96 % 23 20.8000 20.9000 379 1 27 [+]
SCPFL 122,4000 15:11 0.155 122.00 -0.97 % 10 121.6000 123.0000 18 0 19 [+]
DOMDEV 244,5000 16:04 5.49 247.00 -1.01 % 75 242.5000 243.5000 38 5 1 335 [+]
BOOMBIT 5,8400 13:27 0.518 5.92 -1.02 % 100 6.0000 6.0600 481 1 3 [+]
AMBRA 17,2400 16:06 7.647 17.42 -1.03 % 345 17.2200 17.3000 328 8 132 [+]
MOSTALWAR 3,8300 15:40 8.371 3.91 -1.03 % 100 3.8300 3.8900 26 8 33 [+]
ATREM 56,0000 16:04 9.689 56.50 -1.06 % 1 55.7000 56.0000 880 10 540 [+]
ENERGOINS 1,8400 15:43 11.704 1.86 -1.08 % 0 0.0000 0.0000 0 12 21 [+]
MILKILAND 1,6420 14:11 25.325 1.66 -1.08 % 0 0.0000 0.0000 0 25 42 [+]
BUDIMEX 725,8000 16:08 27.252 733.20 -1.09 % 0 0.0000 0.0000 0 27 19 876 [+]
LPP 18 810,0000 16:07 4.859 19,040.00 -1.10 % 0 0.0000 0.0000 0 5 91 784 [+]
ENEA 19,2800 16:07 346.458 19.63 -1.13 % 0 0.0000 0.0000 0 346 6 684 [+]
SYGNITY 75,7000 16:05 4.138 76.80 -1.17 % 19 75.7000 75.9000 60 4 314 [+]
CIGAMES 2,5200 16:07 108.653 2.55 -1.18 % 0 0.0000 0.0000 0 109 275 [+]
MURAPOL 41,7000 16:06 28.835 42.50 -1.18 % 0 0.0000 0.0000 0 29 1 207 [+]
BIGCHEESE 4,5300 13:33 0.814 4.59 -1.20 % 180 4.5400 4.5850 500 1 4 [+]
ZEPAK 17,5000 15:58 6.121 17.60 -1.24 % 0 0.0000 0.0000 0 6 107 [+]
CDPROJEKT 221,8000 16:08 353.121 225.00 -1.29 % 0 0.0000 0.0000 0 353 78 474 [+]
ERBUD 25,9500 16:01 0.476 26.30 -1.33 % 50 25.7500 26.3000 412 0 12 [+]
11B 137,0000 16:06 8.958 143.90 -1.37 % 17 136.6000 137.0000 78 9 1 237 [+]
LIBET 1,4450 14:11 1.01 1.47 -1.37 % 1310 1.3350 1.3850 1000 1 1 [+]
AGROTON 5,0000 12:21 1.028 5.07 -1.38 % 1 5.0700 5.0700 234 1 5 [+]
BUMECH 17,7000 15:57 27.864 18.34 -1.39 % 0 0.0000 0.0000 0 28 493 [+]
RELPOL 5,6200 13:24 1.093 5.56 -1.40 % 10 5.6200 5.6600 850 1 6 [+]
BOGDANKA 20,7000 16:06 60.787 21.25 -1.43 % 0 0.0000 0.0000 0 61 1 250 [+]
DIGITANET 248,4000 16:07 11.74 252.60 -1.43 % 10 249.0000 249.8000 20 12 2 951 [+]
UNIMOT 151,8000 16:01 4.044 154.00 -1.43 % 0 0.0000 0.0000 0 4 614 [+]
PZU 67,4800 16:08 881.098 68.30 -1.46 % 2713 67.5400 67.5600 1581 881 59 566 [+]
DADELO 73,7000 15:56 4.229 74.80 -1.47 % 7 74.2000 74.7000 19 4 313 [+]
GPW 85,1500 16:08 28.939 86.75 -1.50 % 0 0.0000 0.0000 0 29 2 474 [+]
ELEKTROTI 52,2000 16:06 15.134 55.00 -1.51 % 0 0.0000 0.0000 0 15 802 [+]
IMMOBILE 4,5500 16:00 4.755 4.57 -1.52 % 0 0.0000 0.0000 0 5 22 [+]
DIAG 172,4000 16:06 11.607 175.80 -1.54 % 85 173.6000 173.9000 16 12 2 015 [+]
AGORA 8,9000 15:15 17.142 9.00 -1.55 % 554 8.8400 8.9000 1599 17 153 [+]
TORPOL 69,2000 16:07 7.503 70.30 -1.56 % 0 0.0000 0.0000 0 8 523 [+]
ZUE 12,5000 15:42 1.146 12.70 -1.57 % 139 12.4500 12.7000 1609 1 14 [+]
CDRL 9,3000 15:35 1.001 9.45 -1.59 % 0 0.0000 0.0000 0 1 9 [+]
MOLECURE 5,5800 16:04 9.844 5.60 -1.59 % 0 0.0000 0.0000 0 10 55 [+]
DINOPL 28,9900 16:08 2190.168 29.38 -1.60 % 0 0.0000 0.0000 0 2 190 63 487 [+]
MDIENERGIA 1,8250 15:53 25.631 1.85 -1.62 % 1643 1.8300 1.8750 459 26 47 [+]
IFIRMA 24,3000 16:04 2.366 24.75 -1.62 % 0 0.0000 0.0000 0 2 58 [+]
COMPREMUM 1,2150 16:06 33.662 1.26 -1.62 % 0 0.0000 0.0000 0 34 41 [+]
TRAKCJA 3,6200 16:01 211.714 3.64 -1.63 % 326 3.6150 3.6500 1487 212 757 [+]
MOSTALPLC 11,9000 09:00 0.051 11.90 -1.65 % 0 0.0000 0.0000 0 0 1 [+]
ZREMB 9,5200 15:35 9.973 9.65 -1.65 % 0 0.0000 0.0000 0 10 96 [+]
ATAL 62,5000 16:02 1.176 63.60 -1.73 % 0 0.0000 0.0000 0 1 74 [+]
OPONEOPL 100,8000 16:04 6.664 102.60 -1.75 % 82 100.6000 101.0000 324 7 673 [+]
TENDERHUT 5,6200 14:23 0.862 5.60 -1.75 % 1030 5.6200 5.6400 1030 1 5 [+]
DATAWALK 122,2000 16:06 2.762 126.00 -1.77 % 121 123.2000 123.8000 898 3 343 [+]
MANGATA 66,2000 14:41 0.441 67.40 -1.78 % 254 66.0000 66.6000 10 0 29 [+]
INTROL 7,7400 15:37 1.899 7.80 -1.78 % 0 0.0000 0.0000 0 2 15 [+]
ELKOP 1,9250 15:25 2.612 1.88 -1.79 % 0 0.0000 0.0000 0 3 5 [+]
ODLEWNIE 21,9000 16:00 14.818 22.80 -1.79 % 0 0.0000 0.0000 0 15 328 [+]
PGE 9,8280 16:07 1668.124 10.02 -1.87 % 0 0.0000 0.0000 0 1 668 16 490 [+]
SILVANO 4,7000 15:59 0.2 4.73 -1.88 % 291 4.6300 4.8000 5416 0 1 [+]
MEXPOLSKA 3,6500 14:50 1.277 3.65 -1.88 % 3869 3.6400 3.6500 451 1 5 [+]
PANOVA 15,4500 15:58 2.307 15.75 -1.90 % 222 15.6000 15.7500 138 2 36 [+]
WASKO 6,1200 15:53 15.229 6.22 -1.92 % 123 6.0800 6.1600 770 15 93 [+]
CREEPYJAR 502,0000 16:08 1.105 510.00 -1.95 % 15 500.0000 502.0000 8 1 555 [+]
QNATECHNO 40,3000 14:31 0.776 41.10 -1.95 % 99 40.6000 41.1000 584 1 32 [+]
LENTEX 6,9600 15:01 2.821 7.00 -1.97 % 0 0.0000 0.0000 0 3 20 [+]
CAPITAL 2,9000 15:54 28.911 2.94 -2.03 % 0 0.0000 0.0000 0 29 83 [+]
AILLERON 16,1400 15:26 3.352 16.46 -2.06 % 0 0.0000 0.0000 0 3 55 [+]
INTERSPPL 0,3705 15:48 11.221 0.38 -2.11 % 0 0.0000 0.0000 0 11 4 [+]
SCANWAY 321,0000 15:52 4.963 320.00 -2.13 % 131 321.0000 324.0000 47 5 1 599 [+]
GREENX 2,5200 16:01 685.655 2.48 -2.17 % 0 0.0000 0.0000 0 686 1 728 [+]
MOL 45,6800 16:02 11.602 46.70 -2.18 % 4 45.3400 45.6600 1000 12 534 [+]
VERCOM 114,2000 16:07 27.618 116.60 -2.23 % 55 114.0000 114.4000 70 28 3 183 [+]
FABRITY 26,1000 15:57 3.581 24.30 -2.25 % 25 25.9000 26.1000 299 4 92 [+]
XTPL 64,0000 16:02 1.907 65.40 -2.29 % 0 0.0000 0.0000 0 2 122 [+]
3RGAMES 0,7380 15:56 95.795 0.75 -2.38 % 0 0.0000 0.0000 0 96 70 [+]
ARCTIC 5,6800 15:59 46.891 5.88 -2.41 % 10 5.6800 5.7500 750 47 268 [+]
POLIMEXMS 8,0000 16:06 462.017 8.28 -2.44 % 0 0.0000 0.0000 0 462 3 768 [+]
CLNPHARMA 20,0000 16:01 7.453 20.40 -2.44 % 0 0.0000 0.0000 0 7 150 [+]
BEST 35,1000 15:34 0.736 36.00 -2.50 % 36 35.1000 35.5000 20 1 26 [+]
PROCHEM 23,0000 11:41 0.055 24.40 -2.54 % 95 22.8000 23.6000 320 0 1 [+]
NEWAG 95,4000 16:07 11.084 97.10 -2.55 % 7 95.5000 95.6000 258 11 1 060 [+]
SELVITA 30,4500 15:53 2.399 31.00 -2.56 % 0 0.0000 0.0000 0 2 74 [+]
COLUMBUS 2,6500 16:02 90.556 2.80 -2.57 % 10 2.6550 2.7000 512 91 245 [+]
INSTALKRK 37,4000 13:44 0.299 38.00 -2.60 % 302 37.4000 37.7000 51 0 11 [+]
COMPERIA 5,5500 14:01 0.101 5.55 -2.63 % 107 4.9200 5.0500 100 0 1 [+]
NEPTIS 14,7000 13:45 0.007 15.00 -2.65 % 75 14.7000 15.0000 271 0 0 [+]
IPOPEMA 7,0000 13:55 94.978 7.26 -2.78 % 643 7.0000 7.2000 54 95 666 [+]
MWTRADE 3,4400 10:55 0.703 3.54 -2.82 % 33 3.3800 3.5600 200 1 2 [+]
MEDINICE 82,4000 15:58 16.376 85.10 -2.83 % 36 82.1000 83.0000 32 16 1 361 [+]
GENOMTEC 4,9750 16:01 12.047 5.05 -2.83 % 0 0.0000 0.0000 0 12 60 [+]
PATENTUS 2,6800 15:36 0.396 2.62 -2.90 % 0 0.0000 0.0000 0 0 1 [+]
TAURONPE 9,3140 16:08 3110.757 9.54 -2.90 % 376 9.3120 9.3140 5 3 111 29 172 [+]
CORMAY 0,5200 15:24 143.818 0.55 -2.99 % 250 0.5180 0.5200 94254 144 76 [+]
ENELMED 18,9000 11:30 0.015 19.50 -3.08 % 11 19.0000 19.5000 158 0 0 [+]
TERMOREX 0,6200 13:00 6.728 0.64 -3.13 % 500 0.6350 0.6550 4611 7 4 [+]
RYVU 14,2400 16:06 21.266 14.90 -3.13 % 0 0.0000 0.0000 0 21 305 [+]
PKNORLEN 125,1600 16:08 1372.815 128.80 -3.22 % 497 125.0600 125.0800 719 1 373 172 233 [+]
GRUPAAZOTY 19,9900 16:07 320.573 20.70 -3.24 % 204 19.9300 19.9600 219 321 6 487 [+]
SUNEX 2,6800 15:53 6.778 2.71 -3.25 % 60 2.6850 2.6900 1808 7 18 [+]
AIRWAY 0,2530 16:07 154.703 0.27 -3.25 % 5287 0.2535 0.2595 3960 155 39 [+]
DBENERGY 8,3200 12:32 0.112 8.80 -3.26 % 10 8.4000 8.8000 10 0 1 [+]
ALIOR 135,3000 16:08 268.247 139.90 -3.29 % 0 0.0000 0.0000 0 268 36 548 [+]
CEZ 203,8000 15:49 1.035 211.00 -3.32 % 2 210.6000 210.8000 77 1 213 [+]
FASING 14,3000 15:56 0.038 14.30 -3.38 % 0 0.0000 0.0000 0 0 1 [+]
KPPD 19,7000 15:09 0.025 19.70 -3.43 % 610 19.5000 20.4000 375 0 0 [+]
ONEMORE 2,2200 16:05 485.46 2.30 -3.48 % 771 2.2100 2.2200 760 485 1 071 [+]
CREOTECH 805,0000 16:07 6.255 848.00 -3.48 % 0 0.0000 0.0000 0 6 5 166 [+]
MEDICALG 26,4500 16:03 8.839 27.20 -3.64 % 0 0.0000 0.0000 0 9 236 [+]
KGHM 376,9500 16:07 563.067 384.50 -3.84 % 75 374.7500 374.8000 63 563 215 278 [+]
CAVATINA 12,5000 15:27 5.225 13.00 -3.85 % 145 12.7500 12.9500 80 5 66 [+]
WITTCHEN 13,6500 16:06 11.305 14.28 -3.87 % 39 13.8100 13.8200 106 11 157 [+]
COMP 89,0000 15:56 9.068 92.60 -3.89 % 0 0.0000 0.0000 0 9 810 [+]
SANWIL 1,4500 14:41 15.398 1.47 -3.97 % 30 1.4350 1.4500 1928 15 22 [+]
VIGOSYS 524,0000 16:01 3.892 538.00 -4.38 % 14 512.0000 516.0000 34 4 2 016 [+]
ASMGROUP 0,1545 16:00 548.837 0.16 -4.92 % 9700 0.1560 0.1595 200 549 85 [+]
ASSECOPOL 173,6000 16:08 154.129 183.00 -5.14 % 26 174.1500 174.4000 258 154 27 063 [+]
KOMPAP 22,0000 15:39 3.221 22.60 -5.17 % 0 0.0000 0.0000 0 3 71 [+]
TRANSPOL 11,7000 15:56 10.914 12.50 -5.26 % 100 11.8000 11.9000 173 11 131 [+]
CASPAR 6,0500 10:49 0.004 6.35 -5.47 % 3 6.3500 6.4000 200 0 0 [+]
DRAGOENT 20,5000 15:17 1.492 21.70 -5.53 % 200 20.4000 21.4000 41 1 31 [+]
SOPHARMA 7,5000 12:38 0.739 7.32 -6.02 % 0 0.0000 0.0000 0 1 5 [+]
NEXITY 0,8250 15:57 2.06 0.85 -7.30 % 0 0.0000 0.0000 0 2 2 [+]
APSENERGY 4,7000 16:06 132.4 5.20 -9.62 % 0 0.0000 0.0000 0 132 639 [+]
IFSA 0,1200 14:34 150.892 0.14 -11.11 % 2500 0.1280 0.1320 42500 151 19 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG138780.1-1.11%16:08
WIG203677.6-1.42%16:23
WIG20 Fut3683.0-1.31%16:08
WIG20USD992.0-2.68%16:08
mWIG409682.1-0.48%16:08
sWIG8031281.0-0.67%16:08
 Notowania Świat
US LargeCap7474.9+0.74%16:15
Nasdaq10030278.5+2.05%16:22
Nikkei71053.5+1.65%8:45
DAX24979.4+0.18%16:07
Ropa WTI73.8-3.91%16:23
Złoto4253.2-0.11%16:23
 Notowania Waluty
EUR/PLN4.25610+0.23%16:23
CHF/PLN4.61959+0.05%16:23
USD/PLN3.70870+0.47%16:23
EUR/USD1.14760-0.24%16:23
GBP/USD1.32414-0.36%16:23
USD/JPY160.851+0.14%16:23
Forum
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
Wzrosty Spadki Staty
HYDROTOR 14.70 14.84%
PURE 2.49 8.50%
UNIBEP 13.64 7.06%
GTC 2.33 5.91%
ASBIS 96.45 5.70%
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