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
COALENERG 2,2060 15:19 187.352 2.02 11.36 % 961 2.1600 2.2200 3000 187 412 [+]
MDIENERGIA 1,5350 15:19 263.157 1.43 9.64 % 1689 1.4600 1.5000 1917 263 381 [+]
TEXT 47,4600 15:19 156.457 45.86 6.17 % 152 47.3600 47.4400 1 156 7 349 [+]
HELIO 58,0000 13:40 0.958 58.00 4.69 % 38 56.0000 58.0000 400 1 55 [+]
SYNEKTIK 375,4000 15:19 68.83 362.80 4.28 % 66 374.6000 375.0000 153 69 25 441 [+]
SUNEX 2,8200 15:12 9.973 2.79 4.06 % 171 2.8150 2.8200 1347 10 28 [+]
ASSECOBS 89,0000 15:18 1.065 87.60 3.97 % 11 88.0000 89.0000 923 1 94 [+]
RYVU 15,2000 15:19 32.514 14.62 3.97 % 55 15.1200 15.1800 167 33 489 [+]
GETIN 0,3690 15:19 157.36 0.37 3.94 % 220 0.3570 0.3640 17650 157 57 [+]
DIGITANET 310,6000 15:20 17.132 299.40 3.74 % 6 309.4000 310.0000 91 17 5 218 [+]
IMS 2,3500 15:11 6.213 2.32 3.52 % 1009 2.2900 2.3300 50 6 14 [+]
OPTEAM 7,4000 13:12 2.206 7.30 3.50 % 372 7.2000 7.4000 468 2 16 [+]
KSGAGRO 3,5450 14:39 17.613 3.51 3.50 % 10 3.5050 3.5450 815 18 62 [+]
MIRBUD 11,6900 15:19 153.142 11.32 3.45 % 10 11.7000 11.7200 293 153 1 758 [+]
MIRACULUM 0,5620 14:50 21.626 0.54 3.31 % 650 0.5700 0.5900 650 22 12 [+]
ELKOP 1,8250 14:52 1.604 1.81 2.82 % 2 1.8050 1.8250 5 2 3 [+]
MAKARONPL 27,0500 15:19 16.777 26.55 2.66 % 87 27.3000 27.3500 3908 17 451 [+]
DEBICA 98,9000 15:19 1.578 97.00 2.49 % 41 96.6000 99.0000 828 2 154 [+]
STALEXP 1,8440 15:16 117.616 1.83 2.33 % 4227 1.8300 1.8360 891 118 215 [+]
VRGSA 5,3400 15:09 21.877 5.20 2.30 % 4518 5.2000 5.3400 543 22 115 [+]
ELEKTROTI 57,7500 15:19 5.176 56.85 2.21 % 20 57.3000 57.6000 156 5 296 [+]
UNICREDIT 355,6500 14:44 0.2 355.65 2.20 % 60 26.0000 365.0000 40 0 71 [+]
ENERGOINS 1,9350 15:08 2.324 1.89 2.11 % 7 1.8250 1.9400 261 2 4 [+]
MENNICA 39,5000 14:47 1.475 39.50 2.07 % 33 38.8000 39.4000 1 1 58 [+]
ALLEGRO 39,5750 15:20 4293.548 38.78 2.00 % 262 39.4750 39.4800 754 4 294 168 063 [+]
SFINKS 0,4620 14:17 13.974 0.46 1.99 % 214 0.4620 0.4650 2283 14 6 [+]
CDPROJEKT 237,7000 15:20 276.061 232.50 1.89 % 464 238.3000 238.4000 66 276 65 210 [+]
MILKILAND 1,6600 14:38 22.7 1.63 1.84 % 157 1.6600 1.6800 1000 23 38 [+]
SCPFL 123,4000 15:18 2.491 121.00 1.82 % 4 125.2000 127.0000 5 2 311 [+]
ULTGAMES 14,3500 13:03 1.057 14.35 1.77 % 359 14.1500 14.3500 60 1 15 [+]
XTB 122,2000 15:20 403.015 120.00 1.66 % 51 122.3800 122.4400 100 403 48 766 [+]
ZABKA 28,2800 15:19 1458.396 27.83 1.65 % 2681 27.9000 27.9100 1281 1 458 40 825 [+]
ERBUD 24,9500 15:10 1.175 24.70 1.63 % 46 24.6500 25.0000 600 1 29 [+]
MOBRUK 385,0000 15:19 7.73 380.00 1.58 % 9 384.5000 385.0000 57 8 2 962 [+]
STALPROFI 9,0600 14:52 2.3 9.06 1.57 % 110 9.0200 9.1800 475 2 21 [+]
ARCHICOM 53,2000 14:59 0.285 52.80 1.53 % 242 52.6000 53.2000 456 0 15 [+]
KOGENERA 71,5000 15:19 21.648 70.40 1.42 % 3 70.7000 70.8000 629 22 1 529 [+]
MARVIPOL 8,5800 15:16 4.583 8.46 1.42 % 160 8.4800 8.5000 88 5 39 [+]
LIBET 1,4500 10:51 3.01 1.43 1.40 % 1721 1.4200 1.4500 666 3 4 [+]
WARIMPEX 2,2800 12:09 3.725 2.25 1.33 % 1000 2.2300 2.2600 2000 4 8 [+]
NEPTIS 15,2000 11:25 0.299 15.00 1.33 % 981 14.9000 15.1000 70 0 4 [+]
WOODPCKR 3,0400 14:19 0.373 3.00 1.33 % 217 3.0000 3.0400 389 0 1 [+]
TORPOL 69,0000 15:15 12.534 68.20 1.32 % 61 68.9000 69.0000 1620 13 862 [+]
SILVANO 4,5900 10:11 0.047 4.59 1.32 % 300 4.3000 4.4900 222 0 0 [+]
INSTALKRK 39,6000 13:58 0.501 39.00 1.28 % 5 39.0000 39.3000 65 1 20 [+]
PHOTON 1,2150 13:40 3.592 1.20 1.25 % 3190 1.1900 1.2200 48 4 4 [+]
SYNTHAVERSE 2,8850 13:08 11.051 2.82 1.23 % 991 2.8650 2.8850 912 11 32 [+]
GRUPRACUJ 45,3500 14:54 10.882 44.50 1.23 % 69 44.8000 45.0000 507 11 492 [+]
APSENERGY 5,3600 15:15 11.253 5.28 1.13 % 1550 5.3200 5.4600 25 11 60 [+]
INTERBUD 1,5450 09:53 0.042 1.54 0.98 % 1400 1.3950 1.5300 1401 0 0 [+]
LENA 2,1700 13:47 0.919 2.16 0.93 % 100 2.1600 2.1700 949 1 2 [+]
ULMA 55,5000 09:02 0.002 55.50 0.91 % 41 52.0000 55.0000 237 0 0 [+]
SEKO 11,6500 15:19 1.89 11.55 0.87 % 536 11.6500 11.8000 571 2 22 [+]
IMCOMPANY 34,8000 14:50 2.444 35.05 0.87 % 50 34.8500 36.0000 868 2 87 [+]
DEKPOL 70,8000 14:47 1.37 70.20 0.85 % 377 70.4000 70.8000 30 1 97 [+]
PKNORLEN 134,6200 15:19 1176.885 133.50 0.84 % 568 134.9800 135.0000 228 1 177 157 151 [+]
06MAGNA 2,4300 11:48 4.552 2.42 0.83 % 1949 2.4300 2.4700 600 5 11 [+]
ZEPAK 17,0200 14:43 2.78 17.00 0.83 % 10 16.9200 17.0200 2443 3 47 [+]
HARPER 4,9600 14:50 0.501 4.92 0.81 % 445 4.9200 4.9700 331 1 2 [+]
MOSTALWAR 3,7800 13:54 0.245 3.80 0.80 % 825 3.7400 3.8000 997 0 1 [+]
CORMAY 0,5140 13:45 6.854 0.50 0.78 % 22 0.5060 0.5140 2732 7 3 [+]
ONDE 8,0700 14:54 7.659 8.01 0.75 % 20 8.0200 8.0700 200 8 62 [+]
ASSECOPOL 182,8000 15:19 24.421 182.70 0.72 % 51 182.7000 182.8500 111 24 4 455 [+]
11B 133,0000 15:19 6.82 132.00 0.68 % 15 133.5000 133.8000 25 7 901 [+]
ATAL 62,4000 15:20 16.692 62.50 0.65 % 67 62.0000 62.3000 5 17 1 037 [+]
SANWIL 1,5700 11:08 0.762 1.57 0.64 % 500 1.5250 1.5600 500 1 1 [+]
BUDIMEX 730,0000 15:16 13.085 725.40 0.63 % 7 731.0000 731.2000 20 13 9 459 [+]
PCFGROUP 3,2100 15:12 19.768 3.18 0.63 % 63 3.2100 3.2300 50 20 64 [+]
4MASS 4,8950 15:18 25.415 4.87 0.62 % 714 4.8400 4.8500 1500 25 124 [+]
MUZA 9,0000 14:56 2.484 8.80 0.56 % 855 8.8000 8.9500 759 2 22 [+]
KINOPOL 17,9000 15:18 31.654 17.95 0.56 % 1350 17.7500 17.9000 70 32 564 [+]
INTERSPPL 0,3710 12:14 11.539 0.37 0.54 % 700 0.3700 0.3710 4166 12 4 [+]
POINTGROUP 1,9650 09:00 0.007 1.97 0.51 % 15 1.9650 2.0300 3800 0 0 [+]
TOYA 9,8500 15:09 63.562 9.80 0.51 % 1195 9.8500 9.8600 1948 64 622 [+]
GREENX 2,3680 15:06 207.895 2.35 0.51 % 3247 2.3620 2.3760 2500 208 494 [+]
ACAUTOGAZ 20,7000 13:48 0.288 20.60 0.49 % 23 20.7000 20.9000 58 0 6 [+]
CYFRPLSAT 16,0550 15:18 314.425 15.95 0.47 % 715 16.0300 16.0550 900 314 5 014 [+]
GTC 2,2000 14:15 4.403 2.22 0.46 % 220 2.1900 2.2200 224 4 10 [+]
SANOK 21,8000 15:01 3.618 21.80 0.46 % 90 21.7000 21.8000 966 4 79 [+]
CYBERFLKS 196,0000 15:19 14.196 197.30 0.46 % 69 195.9000 196.0000 139 14 2 779 [+]
ADIUVO 0,4460 13:36 15.137 0.45 0.45 % 1005 0.4320 0.4460 6062 15 7 [+]
PHN 9,2800 13:33 4.37 9.30 0.43 % 188 9.2400 9.3000 3021 4 41 [+]
SELENAFM 48,9000 15:07 3.043 49.50 0.41 % 28 48.5000 48.8000 19 3 149 [+]
DOMDEV 250,5000 15:19 14.767 251.00 0.40 % 28 253.0000 253.5000 1 15 3 696 [+]
CIGAMES 2,4850 15:19 164.762 2.46 0.40 % 329 2.4850 2.4950 837 165 411 [+]
CELTIC 1,2950 09:18 0.019 1.29 0.39 % 5 1.2350 1.2900 5 0 0 [+]
NANOGROUP 2,5900 15:06 66.749 2.60 0.39 % 105 2.5700 2.5900 1559 67 173 [+]
HERCULES 1,3750 15:02 34.992 1.35 0.36 % 715 1.3300 1.3800 709 35 47 [+]
MONNARI 5,8000 14:27 3.699 5.88 0.35 % 44 5.7800 5.8000 25 4 21 [+]
MFO 29,6000 15:07 0.366 29.40 0.34 % 549 29.6000 29.8000 108 0 11 [+]
WIRTUALNA 58,8000 15:10 1.657 58.60 0.34 % 854 58.3000 58.6000 47 2 97 [+]
PCCROKITA 61,0000 15:13 5.902 60.80 0.33 % 256 60.8000 61.0000 645 6 359 [+]
PHARMENA 3,1400 15:09 0.35 3.13 0.32 % 10 3.1000 3.1500 385 0 1 [+]
ESOTIQ 33,2000 14:58 3.811 33.20 0.30 % 201 33.0000 33.2000 145 4 126 [+]
BEST 34,3000 15:09 1.152 34.90 0.29 % 290 34.3000 35.0000 200 1 40 [+]
FORTE 17,8500 14:14 1.269 17.80 0.28 % 409 17.8500 17.9000 270 1 23 [+]
TESGAS 1,7950 13:39 1.002 1.80 0.28 % 70 1.7600 1.7950 2034 1 2 [+]
ATMGRUPA 3,6700 15:04 32.596 3.67 0.27 % 4200 3.6500 3.6700 983 33 119 [+]
SOPHARMA 7,9400 14:45 0.215 7.92 0.25 % 305 7.9200 7.9400 128 0 2 [+]
EDINVEST 8,3000 15:09 0.153 8.38 0.24 % 20 8.2200 8.3800 40 0 1 [+]
AMBRA 17,9600 15:19 8.927 18.04 0.22 % 23 17.8200 18.0000 46 9 159 [+]
INGBSK 459,6000 15:18 9.02 459.00 0.22 % 53 460.4000 461.4000 28 9 4 140 [+]
BORYSZEW 4,9100 15:14 88.662 4.90 0.20 % 210 4.8850 4.9150 959 89 435 [+]
MODIVO 101,6000 15:19 133.206 102.10 0.15 % 110 101.4000 101.5500 425 133 13 530 [+]
MABION 7,2500 15:17 8.679 7.24 0.14 % 18 7.2400 7.2900 250 9 63 [+]
UNIMOT 172,2000 15:15 1.294 172.00 0.12 % 138 172.2000 172.8000 220 1 222 [+]
ASTARTA 46,3000 15:17 6.948 46.40 0.11 % 100 46.5000 46.6000 237 7 324 [+]
BENEFIT 5 015,0000 15:18 1.634 5,010.00 0.10 % 26 5010.0000 5020.0000 5 2 8 159 [+]
CLNPHARMA 19,6600 15:03 2.6 19.70 0.10 % 100 19.5400 19.6600 147 3 51 [+]
LPP 18 930,0000 15:19 2.645 18,920.00 0.05 % 7 18930.0000 18940.0000 12 3 49 947 [+]
IMPERA 1,5000 11:59 8.282 - 0 % 8258 1.5000 1.5800 2300 - 0 [+]
BBIDEVNFI 5,3800 13:58 0.798 5.38 0.00 % 314 5.3200 5.3800 1607 1 4 [+]
ATLANTAPL 20,9000 14:15 0.084 20.90 0.00 % 292 20.5000 20.9000 4816 0 2 [+]
BETACOM 5,0400 14:40 2.071 4.92 0.00 % 2000 4.9400 5.0400 571 2 10 [+]
BOS 9,8700 14:34 15.487 9.93 0.00 % 1 9.8100 9.8700 146 15 151 [+]
ERG 42,0000 10:01 0.18 42.00 0.00 % 180 42.0000 43.0000 1261 0 8 [+]
FON 1,8000 12:24 15.838 1.80 0.00 % 14181 1.8000 1.8350 429 16 29 [+]
FASING 14,3000 15:06 0.098 14.30 0.00 % 161 13.9000 14.3000 144 0 1 [+]
IDMSAPL 0,4600 10:57 1.932 - 0 % 2466 0.4600 0.4720 457 - 0 [+]
MOSTALZAB 6,4600 14:54 12.594 6.46 0.00 % 33 6.4700 6.5100 3995 13 82 [+]
POLICE 7,3600 15:19 0.598 7.32 0.00 % 910 7.2200 7.3400 17 1 4 [+]
PROJPRZEM 19,3000 15:03 4.659 19.30 0.00 % 425 19.1500 19.3000 280 5 90 [+]
ROPCZYCE 25,5000 13:41 0.065 25.40 0.00 % 2 25.4000 25.5000 779 0 2 [+]
WIKANA 9,0500 09:07 0.811 9.00 0.00 % 350 8.7500 9.0500 1256 1 7 [+]
NTTSYSTEM 15,7000 14:56 2.635 15.40 0.00 % 10 15.4000 15.7000 410 3 41 [+]
ORCOGROUP 3,6400 17:00 0.629 - 0 % 2683 3.6000 3.9400 139 - 0 [+]
RAFAMET 50,1000 13:39 0.057 50.10 0.00 % 100 50.1000 51.0000 125 0 3 [+]
EQUNICO 1,2000 09:02 10.005 1.20 0.00 % 450 1.2000 1.2450 1000 10 12 [+]
STAPORKOW 4,4000 13:53 1.032 4.40 0.00 % 2620 4.4000 4.5000 64 1 5 [+]
KPPD 19,5000 09:10 0.033 - 0 % 387 19.5000 20.0000 29 - 0 [+]
IZOLACJA 3,7400 14:37 2.21 3.74 0.00 % 2100 3.6800 3.7400 2200 2 8 [+]
OPONEOPL 98,9000 15:13 1.767 98.00 0.00 % 79 98.6000 99.0000 357 2 174 [+]
PRAGMAINK 3,3600 10:31 0.61 - 0 % 366 3.3200 3.4200 20 - 0 [+]
SONEL 14,1000 15:09 0.183 14.10 0.00 % 314 13.9000 14.1000 81 0 3 [+]
PGE 9,4400 15:17 1344.017 9.44 0.00 % 1393 9.4340 9.4380 390 1 344 12 653 [+]
PATENTUS 2,6800 11:23 0.124 2.68 0.00 % 10 2.6200 2.6800 599 0 0 [+]
APLISENS 19,5000 13:47 3.215 19.50 0.00 % 308 19.5000 19.6000 800 3 63 [+]
NTCAPITAL 0,6000 12:57 0.022 0.60 0.00 % 524 0.5720 0.6000 375 0 0 [+]
VOTUM 44,6000 15:10 2.358 44.85 0.00 % 125 44.7500 44.8500 209 2 105 [+]
ESTAR 1,4600 11:50 0.009 - 0 % 0 0.0000 1.4000 8 - 0 [+]
SELVITA 30,5000 15:11 9.94 30.50 0.00 % 481 30.5500 30.7500 527 10 304 [+]
VIVID 0,5920 09:50 1.624 - 0 % 30 0.5840 0.5900 30 - 0 [+]
ENERGA 18,9400 15:13 7.93 18.80 0.00 % 19 18.8800 18.9400 3096 8 149 [+]
COMPERIA 5,8000 12:39 1.575 - 0 % 1300 5.8000 5.9000 85 - 0 [+]
DMGROUP 2,4000 15:03 0.485 2.40 0.00 % 142 2.3300 2.4000 4434 0 1 [+]
ENTER 50,5000 15:14 4.178 50.50 0.00 % 279 50.3000 50.4000 75 4 211 [+]
KRVITAMIN 13,1500 12:56 0.012 13.15 0.00 % 267 12.8000 13.1500 661 0 0 [+]
BOWIM 8,2000 15:16 6.175 8.18 0.00 % 1360 8.1200 8.2000 689 6 51 [+]
EUROHOLD 4,5800 09:00 0.388 - 0 % 562 4.2200 4.5600 114 - 0 [+]
TERMOREX 0,6350 14:13 0.139 0.64 0.00 % 486 0.6200 0.6350 255 0 0 [+]
CAPITEA 0,4260 15:18 19.535 0.43 0.00 % 5163 0.4220 0.4260 5642 20 8 [+]
CREEPYJAR 470,0000 15:17 0.48 470.00 0.00 % 8 469.0000 471.0000 1 0 226 [+]
GAMEOPS 13,3000 13:45 0.848 13.50 0.00 % 55 13.2500 13.4000 167 1 11 [+]
DADELO 74,0000 15:19 2.782 74.00 0.00 % 1 74.5000 75.0000 183 3 207 [+]
ANSWEAR 18,3400 15:07 5.731 18.58 0.00 % 47 18.3400 18.3800 892 6 105 [+]
PTWP 132,5000 09:00 0.004 132.50 0.00 % 1 132.0000 134.0000 79 0 1 [+]
CAVATINA 12,4500 10:16 0.006 12.45 0.00 % 75 12.2000 12.4000 45 0 0 [+]
JWWINVEST 3,0000 11:56 0.007 2.92 0.00 % 20 2.9200 3.0000 19 0 0 [+]
DIAG 181,3000 15:19 11.841 181.00 -0.06 % 114 180.6000 180.7000 164 12 2 140 [+]
MOL 47,4600 14:55 50.706 47.68 -0.08 % 15 47.2000 47.4600 1000 51 2 394 [+]
COGNOR 5,8750 15:17 123.302 5.92 -0.09 % 722 5.8400 5.8650 3 123 721 [+]
NEUCA 705,0000 15:16 0.712 709.00 -0.14 % 10 705.0000 706.0000 1 1 502 [+]
ABPL 134,6000 15:15 1.496 133.80 -0.15 % 7 132.8000 133.8000 45 1 199 [+]
PLAZACNTR 1,2700 10:44 0.2 1.27 -0.16 % 1000 1.2560 1.2700 841 0 0 [+]
MILLENNIUM 19,9500 15:20 214.33 19.99 -0.18 % 1719 19.9150 19.9400 446 214 4 268 [+]
ECHO 5,0000 15:00 36.363 5.01 -0.20 % 1703 5.0000 5.0200 2155 36 182 [+]
MERCATOR 50,4000 15:18 4.156 50.70 -0.20 % 49 50.5000 50.8000 36 4 211 [+]
KERNEL 19,2800 15:17 4.47 19.48 -0.21 % 286 19.2600 19.4600 1 4 86 [+]
PLAYWAY 237,0000 15:18 1.205 238.50 -0.21 % 124 236.5000 237.0000 21 1 286 [+]
OTLOG 17,9200 13:47 1.321 17.92 -0.22 % 3 17.9200 17.9600 200 1 24 [+]
ARTIFEX 21,8500 15:15 11.325 21.90 -0.23 % 113 21.9000 21.9500 38 11 250 [+]
GPW 97,9500 15:19 36.558 98.50 -0.25 % 250 97.9000 97.9500 128 37 3 580 [+]
SYGNITY 77,8000 15:09 2.33 77.90 -0.26 % 36 77.8000 78.7000 20 2 182 [+]
IPOPEMA 7,5400 15:15 3.069 7.46 -0.26 % 156 7.5000 7.6000 132 3 23 [+]
ASBIS 109,2000 15:20 219.809 110.00 -0.27 % 979 109.0000 109.3000 224 220 24 066 [+]
MEXPOLSKA 3,7000 15:14 0.625 3.72 -0.27 % 10 3.6800 3.7000 364 1 2 [+]
RENDER 74,8000 11:05 0.024 76.80 -0.27 % 40 74.8000 77.0000 2 0 2 [+]
WAWEL 708,0000 14:23 0.066 710.00 -0.28 % 57 708.0000 714.0000 14 0 47 [+]
FERRO 32,6000 15:09 13.274 32.60 -0.31 % 197 32.6000 32.7000 508 13 435 [+]
RANKPROGR 4,8850 11:25 5.561 4.93 -0.31 % 1 4.7700 4.8850 443 6 27 [+]
ATREM 62,8000 15:03 3.862 63.90 -0.32 % 20 63.0000 63.6000 344 4 244 [+]
BIOMAXIMA 9,3500 15:17 3.892 9.36 -0.32 % 203 9.3300 9.3500 95 4 36 [+]
EUROTEL 30,2000 14:53 6.078 30.30 -0.33 % 175 30.1500 30.2500 20 6 184 [+]
DELKO 5,9800 15:19 5.24 6.00 -0.33 % 80 6.0000 6.0400 97 5 31 [+]
ENEA 19,8900 15:18 205.099 20.00 -0.35 % 396 19.9100 19.9400 10 205 4 072 [+]
KRKA 1 124,0000 15:17 0.119 1,104.00 -0.35 % 13 1122.0000 1130.0000 14 0 133 [+]
INTERCARS 821,0000 14:59 0.471 823.00 -0.36 % 55 820.0000 823.0000 2 0 386 [+]
MEDICALG 27,3000 15:12 16.531 27.60 -0.36 % 100 27.4000 27.5000 460 17 454 [+]
APATOR 27,0000 15:14 8.999 27.30 -0.37 % 4 27.0000 27.1000 300 9 244 [+]
LSISOFT 53,8000 15:00 0.628 54.00 -0.37 % 10 53.8000 54.0000 150 1 34 [+]
DEVELIA 10,8400 15:16 44.763 10.84 -0.37 % 445 10.8200 10.8600 885 45 484 [+]
WIELTON 5,3800 15:17 23.878 5.42 -0.37 % 5 5.4000 5.4200 1022 24 129 [+]
SANTANDER 53,5200 14:48 0.344 55.00 -0.37 % 87 53.5100 53.7000 2 0 19 [+]
EUROCASH 5,0450 15:18 139.456 5.10 -0.39 % 992 5.1100 5.1350 502 139 707 [+]
MOSTALPLC 12,3000 09:02 0.001 12.30 -0.40 % 77 12.0000 12.3000 799 0 0 [+]
MLSYSTEM 15,0600 14:31 2.961 15.04 -0.40 % 451 15.0600 15.1600 255 3 45 [+]
CLOUD 94,2000 15:19 1.556 94.60 -0.42 % 12 94.6000 94.8000 70 2 147 [+]
GENOMTEC 4,7300 14:38 9.451 4.75 -0.42 % 34 4.7250 4.7950 41 9 45 [+]
COMPREMUM 1,1600 13:19 23.429 1.17 -0.43 % 6986 1.1600 1.1900 7906 23 27 [+]
UNIBEP 13,2000 15:19 4.393 13.26 -0.45 % 310 13.2000 13.2600 750 4 58 [+]
NOVITA 105,5000 13:49 0.151 106.00 -0.47 % 74 103.5000 106.5000 14 0 16 [+]
ODLEWNIE 21,3000 15:19 5.647 21.40 -0.47 % 262 21.2000 21.5000 510 6 121 [+]
MLPGROUP 105,0000 14:15 0.18 106.00 -0.47 % 1 105.0000 105.5000 30 0 19 [+]
PURE 2,1350 15:18 51.285 2.17 -0.47 % 21 2.1500 2.1600 231 51 109 [+]
DBENERGY 8,4800 09:46 0.107 8.50 -0.47 % 17 8.5000 8.7600 2 0 1 [+]
VERCOM 126,4000 15:19 18.592 127.00 -0.47 % 115 125.8000 126.4000 337 19 2 339 [+]
ALIOR 134,0000 15:18 117.631 133.80 -0.48 % 155 133.9000 133.9500 237 118 15 692 [+]
BOGDANKA 20,3000 15:05 23.607 20.80 -0.49 % 539 20.2500 20.3500 1270 24 480 [+]
ATENDE 4,0800 14:49 27.653 4.10 -0.49 % 28 4.0700 4.0800 1000 28 113 [+]
CREOTECH 816,0000 15:19 6.001 830.00 -0.49 % 10 816.0000 818.0000 1 6 4 869 [+]
ASSECOSEE 59,9000 15:17 2.596 59.90 -0.50 % 67 59.4000 59.5000 61 3 155 [+]
TAURONPE 9,1760 15:18 1206.517 9.23 -0.52 % 35 9.1780 9.1820 2220 1 207 11 001 [+]
ENELMED 18,9000 09:19 0.052 19.20 -0.53 % 65 18.9000 19.2000 327 0 1 [+]
PCCEXOL 1,8900 14:41 19.095 1.90 -0.53 % 1 1.8950 1.9000 4071 19 36 [+]
RAINBOW 141,9000 15:19 14.076 143.00 -0.56 % 135 142.5000 142.9000 57 14 2 003 [+]
SECOGROUP 35,2000 11:25 0.008 35.00 -0.56 % 9 35.0000 35.2000 910 0 0 [+]
IMMOBILE 4,9900 13:53 7.637 4.99 -0.60 % 403 4.8600 4.9900 1330 8 38 [+]
ACTION 40,5500 15:16 4.559 40.80 -0.61 % 37 40.3000 40.5000 1 5 184 [+]
KRUK 418,5000 15:19 19.104 422.10 -0.62 % 3 418.9000 419.0000 19 19 7 976 [+]
MANGATA 63,2000 14:54 0.023 63.40 -0.63 % 2 63.2000 63.6000 42 0 1 [+]
AILLERON 15,4800 15:13 3.627 15.84 -0.64 % 15 15.4200 15.4800 163 4 56 [+]
HANDLOWY 122,2000 15:18 6.868 123.00 -0.65 % 264 121.6000 122.2000 192 7 839 [+]
BIGCHEESE 4,5600 14:30 3.881 4.59 -0.65 % 300 4.5650 4.5700 221 4 18 [+]
MOJ 1,5100 14:57 1 1.52 -0.66 % 235 1.5200 1.5800 1000 1 2 [+]
AGORA 8,9000 14:51 15.504 8.98 -0.67 % 431 8.8000 8.9000 696 16 137 [+]
IZOSTAL 2,9700 14:11 7.465 3.00 -0.67 % 302 2.9700 2.9900 400 7 22 [+]
PKOBP 105,1000 15:19 1134.324 105.72 -0.68 % 292 105.2600 105.2800 906 1 134 118 794 [+]
KOMPUTRON 5,8800 15:16 3.629 5.92 -0.68 % 23 5.8200 5.8900 130 4 21 [+]
WITTCHEN 13,0000 15:13 10.397 13.09 -0.69 % 105 13.0100 13.0900 90 10 135 [+]
BOOMBIT 5,7000 13:51 0.518 5.76 -0.70 % 106 5.7600 5.8400 482 1 3 [+]
PEPCO 36,9500 15:19 397.262 37.21 -0.70 % 732 36.8300 36.8500 1192 397 14 669 [+]
GAMFACTOR 4,7050 15:11 5.524 4.74 -0.74 % 3 4.7450 4.7950 440 6 26 [+]
AUTOPARTN 26,4000 15:19 95.685 26.70 -0.75 % 1102 26.4500 26.6000 1330 96 2 528 [+]
SPYROSOFT 397,0000 14:59 0.092 399.00 -0.75 % 47 397.0000 400.0000 372 0 37 [+]
FABRITY 26,2000 14:29 0.033 26.80 -0.76 % 1 26.5000 26.6000 78 0 1 [+]
MBANK 1 409,0000 15:18 20.788 1,432.00 -0.77 % 15 1405.0000 1406.0000 8 21 29 064 [+]
PEKAO 233,0000 15:19 186.636 233.80 -0.77 % 445 232.9000 233.1000 577 187 43 251 [+]
PEPEES 0,7720 10:05 0.61 0.78 -0.77 % 45 0.7720 0.7780 2097 1 0 [+]
NOCTILUCA 101,0000 14:56 0.641 102.00 -0.79 % 30 101.2000 101.4000 3 1 65 [+]
CAPITAL 2,4800 14:51 30.873 2.50 -0.80 % 1490 2.4600 2.4800 600 31 77 [+]
CASPAR 6,2000 15:14 1.491 6.25 -0.80 % 10 5.8000 6.0000 1300 1 9 [+]
COMP 85,6000 15:16 6.171 86.50 -0.81 % 813 85.7000 85.9000 124 6 532 [+]
LENTEX 7,0800 14:55 2.83 7.04 -0.84 % 505 6.9600 7.0800 676 3 20 [+]
ORANGEPL 14,0850 15:19 689.972 14.17 -0.88 % 1233 14.0600 14.0750 3308 690 9 681 [+]
CAPTORTX 75,0000 15:01 0.682 74.10 -0.92 % 10 75.0000 75.5000 424 1 51 [+]
POLWAX 1,0600 15:06 3.412 1.07 -0.93 % 500 1.0500 1.0650 4001 3 4 [+]
BNPPL 147,2000 15:19 4.47 148.60 -0.94 % 90 146.2000 148.6000 16 4 659 [+]
DINOPL 27,5000 15:20 3047.336 27.95 -0.94 % 187 27.5100 27.5400 1358 3 047 83 720 [+]
SNIEZKA 83,0000 15:15 0.238 83.80 -0.95 % 355 83.0000 83.4000 1 0 20 [+]
KGL 10,3000 14:03 0.386 10.20 -0.96 % 2 10.0000 10.2000 736 0 4 [+]
ZREMB 9,0900 15:08 17.376 9.08 -0.98 % 232 8.9900 9.0000 730 17 157 [+]
IBSM 60,8000 12:59 0.152 62.20 -0.98 % 2 57.2000 59.8000 131 0 9 [+]
POLENERGIA 59,9000 15:15 5.222 60.50 -0.99 % 715 60.3000 60.4000 235 5 314 [+]
BIOTON 3,9100 14:56 9.828 3.95 -1.01 % 42 3.9100 3.9450 105 10 39 [+]
XTPL 68,3000 14:13 0.923 69.00 -1.01 % 5 68.3000 68.9000 5 1 63 [+]
INTROL 7,8000 14:43 2.396 7.90 -1.02 % 245 7.8000 7.9000 2657 2 19 [+]
MEDINICE 78,0000 15:16 8.263 78.80 -1.02 % 277 77.5000 78.0000 9 8 649 [+]
MERCOR 14,4000 15:11 1.688 14.80 -1.03 % 92 14.4000 14.5500 112 2 24 [+]
MURAPOL 38,0000 15:19 57.799 38.40 -1.04 % 1 38.1500 38.2000 286 58 2 196 [+]
PULAWY 47,0000 15:01 0.205 47.40 -1.05 % 28 47.1000 47.5000 1 0 10 [+]
KETY 1 210,0000 15:18 10.162 1,222.00 -1.06 % 127 1214.0000 1216.0000 58 10 12 242 [+]
LARQ 2,7600 14:49 9.914 2.65 -1.08 % 500 2.6700 2.7600 874 10 27 [+]
AMREST 10,6800 15:11 21.525 10.96 -1.11 % 913 10.7400 10.8000 2382 22 231 [+]
KGHM 324,9000 15:20 241.038 326.00 -1.11 % 119 324.7500 324.9000 57 241 77 833 [+]
SKARBIEC 34,4000 14:42 1.274 34.60 -1.15 % 43 34.4000 34.7000 55 1 44 [+]
TARCZYNSKI 120,5000 12:25 0.876 123.50 -1.23 % 56 120.5000 121.5000 7 1 108 [+]
VOXEL 111,6000 15:15 7.046 114.60 -1.24 % 1828 111.6000 111.8000 41 7 788 [+]
POLIMEXMS 7,1100 15:19 630.765 7.21 -1.25 % 626 7.1000 7.1150 529 631 4 496 [+]
TSGAMES 93,7000 15:06 2.456 93.00 -1.26 % 42 93.8000 94.2500 86 2 231 [+]
PZU 68,7000 15:19 1296.012 69.54 -1.29 % 809 68.6200 68.6400 2182 1 296 89 119 [+]
IFIRMA 22,5500 15:14 4.072 23.00 -1.31 % 15 22.5500 22.7500 33 4 93 [+]
PKPCARGO 11,1500 15:09 75.097 11.28 -1.33 % 891 11.1500 11.1900 2 75 840 [+]
ONESANO 0,5900 15:00 1.232 0.59 -1.34 % 660 0.5860 0.5900 175 1 1 [+]
JSW 25,3000 15:16 190.598 25.64 -1.36 % 259 25.2600 25.2900 433 191 4 825 [+]
BLOOBER 24,4000 15:07 5.262 24.75 -1.41 % 4 24.5000 24.5500 6997 5 130 [+]
PROTEKTOR 1,2400 13:50 9.869 1.26 -1.43 % 30 1.2200 1.2400 2234 10 12 [+]
RELPOL 5,4200 12:01 1 5.50 -1.45 % 10 5.5000 5.6200 958 1 5 [+]
GRODNO 16,5000 15:18 8.339 16.95 -1.49 % 170 16.6500 16.8500 685 8 139 [+]
COLUMBUS 2,6300 15:10 9.046 2.62 -1.50 % 1113 2.6200 2.6300 666 9 24 [+]
RAWLPLUG 12,9500 14:49 0.331 13.20 -1.52 % 116 12.8500 12.9500 1305 0 4 [+]
SIMFABRIC 1,5400 15:18 4.651 1.56 -1.53 % 120 1.5060 1.5560 1151 5 7 [+]
TRANSPOL 12,8000 15:16 10.135 12.80 -1.54 % 1685 12.6500 12.8000 499 10 129 [+]
KCI 0,8860 14:53 1.606 0.89 -1.56 % 4994 0.8860 0.9000 1500 2 1 [+]
BIOCELTIX 88,6000 15:19 2.391 90.00 -1.56 % 39 89.0000 89.2000 33 2 212 [+]
HUUUGE 21,6500 15:15 14.181 22.00 -1.59 % 115 21.6000 21.9500 388 14 309 [+]
ZUE 12,3000 12:47 0.317 12.50 -1.60 % 100 12.3000 12.4000 200 0 4 [+]
TALEX 17,9000 12:07 0.21 18.20 -1.65 % 11 17.9000 18.2000 243 0 4 [+]
NEWAG 95,6000 15:16 12.637 98.00 -1.65 % 97 95.1000 95.5000 84 13 1 208 [+]
LESS 0,2300 11:25 0.274 0.23 -1.71 % 27450 0.2300 0.2330 20 0 0 [+]
KOMPAP 22,6000 09:11 0.045 22.60 -1.74 % 5 22.8000 23.0000 343 0 1 [+]
LOKUM 22,6000 11:05 0.055 23.00 -1.74 % 50 22.6000 23.0000 959 0 1 [+]
3RGAMES 0,7860 15:13 22.437 0.80 -1.75 % 157 0.7780 0.7860 1000 22 18 [+]
AGROTON 5,0100 14:23 0.367 5.09 -1.76 % 29 5.0700 5.0900 593 0 2 [+]
MCI 27,7000 15:15 18.615 28.10 -1.77 % 99 27.4000 27.5000 2000 19 510 [+]
YARRL 6,6600 13:48 1.311 6.68 -1.77 % 70 6.6600 6.7000 305 1 9 [+]
DECORA 71,3000 15:11 1.427 74.00 -1.79 % 210 72.0000 72.6000 125 1 102 [+]
PASSUS 120,8000 15:19 1.678 122.00 -1.79 % 1 121.0000 121.8000 54 2 203 [+]
MOLECURE 5,8600 15:17 30.551 5.95 -1.84 % 229 5.8000 5.8700 980 31 179 [+]
VIGOSYS 528,0000 15:08 1.409 540.00 -1.86 % 20 526.0000 532.0000 5 1 727 [+]
DRAGOENT 21,0000 14:38 0.214 21.10 -1.87 % 38 20.6000 21.0000 44 0 4 [+]
SHOPER 41,7000 15:12 5.704 42.10 -1.88 % 103 41.9500 42.0000 30 6 240 [+]
PEKABEX 10,4000 14:41 21.786 10.60 -1.89 % 333 10.4200 10.5800 128 22 230 [+]
STALPROD 206,0000 15:10 2.237 210.00 -1.90 % 20 206.0000 207.0000 20 2 462 [+]
DATAWALK 113,6000 15:19 5.21 116.80 -1.90 % 1 114.4000 115.0000 160 5 596 [+]
KRAKCHEM 0,2970 15:19 4.005 0.30 -1.98 % 4550 0.2970 0.3020 2527 4 1 [+]
INC SA 1,4700 12:44 40.25 1.50 -2.00 % 2000 1.4600 1.5000 860 40 59 [+]
ARCTIC 6,3500 15:19 39.364 6.48 -2.01 % 3657 6.3000 6.3500 999 39 251 [+]
CEZ 218,2000 13:07 0.027 224.20 -2.06 % 1 216.6000 224.2000 6 0 6 [+]
PANOVA 16,6500 14:15 0.002 16.65 -2.06 % 197 16.6500 17.0000 723 0 0 [+]
VINDEXUS 14,2000 14:14 5.679 14.30 -2.07 % 500 14.2000 14.5000 561 6 81 [+]
QUERCUS 12,3000 15:13 16.384 12.54 -2.07 % 363 12.3400 12.4600 110 16 203 [+]
SCANWAY 314,0000 15:18 4.241 321.00 -2.18 % 196 313.0000 314.0000 60 4 1 332 [+]
POLTREG 17,9500 15:06 14.934 18.15 -2.18 % 120 17.9500 18.2500 250 15 269 [+]
GRUPAAZOTY 18,9000 15:19 160.485 19.33 -2.22 % 399 18.9700 18.9900 874 160 3 059 [+]
ALTUSTFI 3,4300 12:22 0.523 3.50 -2.28 % 4547 3.4300 3.5100 414 1 2 [+]
NEXITY 0,8400 09:14 0.1 0.85 -2.33 % 160 0.8300 0.8400 1700 0 0 [+]
DGA 24,9000 13:09 0.32 24.90 -2.35 % 1 24.9000 25.5000 1 0 8 [+]
AMICA 49,3000 15:19 39.174 50.90 -2.38 % 167 49.3500 49.4500 219 39 1 954 [+]
QNATECHNO 40,8000 15:12 4.072 42.40 -2.39 % 1 41.0000 41.9000 183 4 168 [+]
ARLEN 22,3000 14:59 8.636 22.45 -2.41 % 197 22.1500 22.2000 134 9 192 [+]
IFSA 0,1200 15:15 66.597 0.12 -2.44 % 20000 0.1140 0.1220 61893 67 8 [+]
ASMGROUP 0,1980 15:12 885.266 0.20 -2.46 % 200 0.1935 0.1980 5185 885 171 [+]
JRHOLDING 4,3400 15:02 2.701 4.40 -2.47 % 35 4.3800 4.4800 888 3 12 [+]
MWTRADE 3,0000 12:32 0.097 3.00 -2.60 % 1 2.9600 3.0800 470 0 0 [+]
INPRO 7,5000 11:02 0.013 7.70 -2.60 % 664 7.5500 7.7000 3054 0 0 [+]
AIRWAY 0,2620 14:55 82.21 0.27 -2.78 % 3513 0.2585 0.2620 7500 82 21 [+]
NOVAVISGR 0,6580 15:01 33.497 0.69 -2.81 % 520 0.6640 0.6800 30000 33 22 [+]
FEERUM 16,5000 13:20 1.206 17.00 -2.94 % 90 16.5500 16.9000 112 1 20 [+]
LUBAWA 12,2300 15:19 372.63 12.49 -3.01 % 493 12.2500 12.3000 883 373 4 560 [+]
ALTA 1,9200 14:19 11.299 1.91 -3.03 % 3969 1.8900 1.9200 601 11 22 [+]
AIGAMES 0,7500 15:00 0.927 0.77 -3.10 % 305 0.7500 0.7700 4249 1 1 [+]
OTMUCHOW 4,9600 14:14 0.304 5.10 -3.13 % 1215 4.9400 5.1200 1465 0 2 [+]
CDRL 9,1500 15:04 2.212 9.40 -3.17 % 550 9.1000 9.1500 6413 2 21 [+]
PGFGROUP 0,5160 14:56 18.641 0.50 -3.19 % 2200 0.5010 0.5300 1040 19 9 [+]
HYDROTOR 11,9000 14:54 5.812 12.20 -3.25 % 25 11.5000 11.9000 400 6 68 [+]
TENDERHUT 5,3200 12:51 0.492 5.50 -3.27 % 40 5.4800 5.6200 40 0 3 [+]
MOVIEGAMES 7,0000 15:19 0.578 7.24 -3.31 % 145 7.1000 7.1500 461 1 4 [+]
TRAKCJA 3,5600 15:16 78.196 3.67 -3.78 % 500 3.6200 3.6350 1091 78 284 [+]
WASKO 6,5600 15:06 42.349 6.80 -3.81 % 102 6.5000 6.5400 1281 42 278 [+]
URTESTE 47,9000 13:32 0.48 49.60 -3.82 % 8 47.7000 48.9000 1 0 23 [+]
PROCHEM 22,4000 13:17 0.071 23.30 -3.86 % 11 22.4000 23.3000 96 0 2 [+]
ONEMORE 2,2300 14:59 32.496 2.32 -3.88 % 929 2.2300 2.2900 2856 32 74 [+]
ZAMET 0,5760 15:19 1414.669 0.60 -4.00 % 4000 0.5760 0.5780 7548 1 415 817 [+]
REMAK 10,7000 13:30 0.847 11.30 -5.31 % 120 10.7000 11.0000 180 1 9 [+]
XPLUS 3,1600 15:15 12.162 3.30 -6.23 % 1068 3.1500 3.1600 4267 12 39 [+]
BUMECH 16,1200 15:18 107.476 17.45 -6.33 % 100 16.1100 16.2300 161 107 1 752 [+]
MAXCOM 5,8600 13:37 0.306 6.30 -6.69 % 214 5.8600 6.1000 10 0 2 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG139559.6-0.08%15:20
WIG203690.5+0.01%15:35
WIG20 Fut3664.0-0.03%15:20
WIG20USD981.3-0.06%15:20
mWIG409808.5+0.02%15:20
sWIG8030929.3+0.12%15:20
 Notowania Świat
US LargeCap7522.7-0.17%15:35
Nasdaq10029286.6-1.38%15:34
Nikkei68257.0-2.12%8:45
DAX25655.8-0.63%15:19
Ropa WTI69.6+1.47%15:35
Złoto4168.8+0.09%15:35
 Notowania Waluty
EUR/PLN4.29462+0.14%15:35
CHF/PLN4.66022+0.10%15:35
USD/PLN3.75516+0.22%15:35
EUR/USD1.14366-0.08%15:35
GBP/USD1.33816-0.08%15:35
USD/JPY161.879-0.13%15:35
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
COALENERG 2.21 11.36%
MDIENERGIA 1.54 9.64%
TEXT 47.46 6.17%
HELIO 58.00 4.69%
SYNEKTIK 375.40 4.28%
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