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
LSISOFT 50,0000 12:40 3.275 47.30 10.38 % 0 0.0000 0.0000 0 3 162 [+]
INTERBUD 1,5300 12:57 1.641 1.55 7.75 % 1766 1.4200 1.5450 13 2 2 [+]
DRAGOENT 23,0000 12:29 2.816 21.40 7.48 % 30 22.0000 22.7000 37 3 62 [+]
MDIENERGIA 1,9900 12:51 86.782 1.92 6.42 % 1000 1.9700 1.9800 438 87 170 [+]
PURE 2,6800 13:04 422.764 2.58 6.35 % 0 0.0000 0.0000 0 423 1 138 [+]
GRODNO 16,9500 13:08 7.786 16.15 5.94 % 1105 16.6000 16.9000 110 8 127 [+]
VIGOSYS 538,0000 13:08 1.469 530.00 5.49 % 4 532.0000 538.0000 96 1 783 [+]
ZUE 13,2000 13:08 18.869 12.40 5.18 % 568 12.4000 12.5500 333 19 241 [+]
QNATECHNO 43,4000 13:06 1.481 41.30 5.08 % 81 42.1000 43.4000 205 1 63 [+]
WIKANA 8,7000 12:55 3.779 8.30 4.82 % 0 0.0000 0.0000 0 4 32 [+]
CYFRPLSAT 16,1000 13:08 1032.977 15.50 4.78 % 497 16.2100 16.2500 1042 1 033 16 443 [+]
TRAKCJA 3,7700 13:01 168.365 3.70 4.58 % 50 3.7650 3.7700 1441 168 640 [+]
IMS 2,1400 12:49 9.757 2.05 4.39 % 936 2.1300 2.1400 104 10 20 [+]
JSW 26,5400 13:08 195.031 25.65 3.92 % 0 0.0000 0.0000 0 195 5 112 [+]
STALEXP 1,9500 13:06 386.504 1.89 3.72 % 49 1.9540 1.9580 2400 387 750 [+]
GRUPAAZOTY 20,7000 13:08 130.496 20.20 3.60 % 267 20.6400 20.6800 200 130 2 667 [+]
TENDERHUT 5,8200 11:19 0.29 5.62 3.56 % 1030 5.6200 5.6400 1030 0 2 [+]
DBENERGY 8,6000 09:00 0.006 8.60 3.37 % 40 8.3400 8.6000 6 0 0 [+]
IPOPEMA 7,4400 12:42 16.157 7.30 3.33 % 8 7.2200 7.4200 26 16 119 [+]
VOTUM 45,5500 13:06 12.91 44.20 3.29 % 164 45.5500 45.9000 188 13 579 [+]
MENNICA 42,2000 12:58 3.875 41.80 2.93 % 0 0.0000 0.0000 0 4 162 [+]
NEPTIS 15,1000 13:03 0.005 14.70 2.72 % 75 14.7000 15.0000 271 0 0 [+]
FON 1,7950 09:46 0.5 1.80 2.57 % 13661 1.7500 1.7950 2850 1 1 [+]
PROCHEM 24,2000 09:26 0.062 24.30 2.54 % 18 22.9000 23.6000 318 0 1 [+]
ABPL 134,4000 13:07 2.141 130.80 2.44 % 0 0.0000 0.0000 0 2 286 [+]
AIRWAY 0,2580 12:30 57.656 0.26 2.38 % 367 0.2560 0.2565 4610 58 15 [+]
EUROHOLD 4,4000 12:19 0.744 4.48 2.33 % 110 4.4000 4.4800 129 1 3 [+]
ALLEGRO 39,3800 13:09 5493.722 38.74 2.30 % 1472 39.1500 39.1550 496 5 494 214 067 [+]
WASKO 6,2800 13:04 20.254 6.14 2.28 % 1941 6.1600 6.3000 380 20 126 [+]
CREOTECH 811,0000 13:07 3.208 799.00 2.27 % 0 0.0000 0.0000 0 3 2 602 [+]
DIGITANET 254,2000 13:08 14.022 253.60 2.25 % 5 256.8000 257.0000 66 14 3 617 [+]
VERCOM 116,4000 13:08 7.675 114.20 2.11 % 61 113.2000 113.8000 108 8 876 [+]
CAPITEA 0,4380 11:20 68.215 0.43 2.10 % 2700 0.4310 0.4370 3000 68 30 [+]
HERCULES 1,5150 12:31 9.884 1.48 2.02 % 7952 1.4800 1.5000 1000 10 15 [+]
BENEFIT 4 838,0000 13:09 2.302 4,752.00 2.02 % 0 0.0000 0.0000 0 2 11 099 [+]
DEBICA 91,7000 13:04 1.158 90.50 2.00 % 20 89.1000 89.5000 102 1 105 [+]
UNIMOT 155,0000 12:57 0.961 152.00 1.97 % 0 0.0000 0.0000 0 1 148 [+]
COGNOR 6,1500 13:08 98.277 6.04 1.91 % 87 6.1000 6.1250 136 98 601 [+]
ELEKTROTI 54,0000 13:07 7.918 53.00 1.89 % 0 0.0000 0.0000 0 8 417 [+]
ARCHICOM 54,0000 13:07 2.226 53.20 1.89 % 19 51.8000 52.2000 42 2 120 [+]
ZEPAK 17,7600 13:06 1.375 17.44 1.83 % 0 0.0000 0.0000 0 1 24 [+]
AUTOPARTN 25,7000 13:09 58.023 25.35 1.78 % 1075 26.1500 26.2000 16561 58 1 486 [+]
LIBET 1,4700 12:54 3.398 1.45 1.73 % 1310 1.3350 1.3850 1000 3 5 [+]
VINDEXUS 14,7500 12:46 2.397 14.70 1.72 % 5 14.6000 14.7500 522 2 35 [+]
PULAWY 49,5000 11:32 0.514 48.70 1.64 % 0 0.0000 0.0000 0 1 25 [+]
MOBRUK 371,0000 13:07 3.5 366.00 1.64 % 49 363.5000 365.0000 237 4 1 297 [+]
DATAWALK 123,8000 13:05 1.124 121.80 1.64 % 3 122.2000 124.0000 18 1 138 [+]
AMBRA 17,4400 13:06 4.385 17.16 1.63 % 204 17.2800 17.3400 111 4 76 [+]
KETY 1 244,0000 13:09 7.903 1,225.00 1.63 % 27 1243.0000 1244.0000 10 8 9 840 [+]
PKPCARGO 11,3400 13:08 31.665 11.33 1.61 % 0 0.0000 0.0000 0 32 358 [+]
MOL 46,0000 12:10 0.819 45.34 1.46 % 27 45.2800 45.7200 1000 1 38 [+]
WOODPCKR 2,8300 10:49 0.575 2.80 1.43 % 3465 2.9000 2.9700 907 1 2 [+]
RELPOL 5,7000 12:56 4.194 5.62 1.42 % 10 5.6200 5.6600 850 4 23 [+]
GAMEOPS 14,2500 12:25 4.856 14.30 1.42 % 309 14.1500 14.6000 66 5 70 [+]
INTERSPPL 0,3750 11:10 2.286 0.38 1.35 % 0 0.0000 0.0000 0 2 1 [+]
INSTALKRK 37,9000 13:04 0.317 37.70 1.34 % 100 37.6000 37.8000 80 0 12 [+]
SEKO 12,0500 13:04 8.121 12.00 1.26 % 190 11.9000 12.1000 195 8 98 [+]
PHARMENA 3,2100 12:14 0.326 3.23 1.26 % 0 0.0000 0.0000 0 0 1 [+]
BORYSZEW 4,9400 13:04 29.016 4.88 1.23 % 1062 4.9600 4.9650 626 29 144 [+]
11B 137,8000 13:08 2.298 138.00 1.17 % 14 137.2000 137.8000 59 2 316 [+]
IBSM 69,0000 09:00 0.002 69.00 1.17 % 0 0.0000 0.0000 0 0 0 [+]
FABRITY 26,4000 12:14 0.137 26.20 1.15 % 536 26.1000 26.2000 42 0 4 [+]
ORANGEPL 15,7550 13:08 424.603 15.57 1.12 % 0 0.0000 0.0000 0 425 6 657 [+]
ATREM 56,0000 13:07 15.561 55.30 1.08 % 100 56.0000 56.2000 227 16 859 [+]
BUMECH 18,0100 13:03 11.839 17.79 1.07 % 0 0.0000 0.0000 0 12 213 [+]
TEXT 42,4400 13:03 7.48 42.06 1.05 % 150 42.2200 42.4400 149 7 317 [+]
MOSTALWAR 3,8700 12:49 6.209 3.88 1.04 % 17 3.7200 3.8700 106 6 23 [+]
UNICREDIT 344,0000 12:53 0.006 342.00 1.03 % 4 300.0000 325.0000 15 0 2 [+]
VOXEL 119,2000 13:06 0.729 118.00 1.02 % 3 119.8000 120.0000 38 1 87 [+]
IZOSTAL 3,1000 10:36 3.346 3.07 0.98 % 510 3.0700 3.1000 2272 3 10 [+]
APATOR 26,0000 12:45 5.316 25.65 0.97 % 0 0.0000 0.0000 0 5 136 [+]
ACAUTOGAZ 20,9000 11:42 0.707 20.80 0.97 % 76 20.8000 20.9000 375 1 15 [+]
ACTION 36,8000 13:03 3.457 36.45 0.96 % 0 0.0000 0.0000 0 3 127 [+]
CDPROJEKT 225,1000 13:09 140.038 224.60 0.94 % 0 0.0000 0.0000 0 140 31 505 [+]
UNIBEP 13,5200 12:55 3.733 13.50 0.90 % 161 13.9200 13.9400 619 4 50 [+]
PCCROKITA 68,2000 13:06 3.052 67.20 0.89 % 0 0.0000 0.0000 0 3 208 [+]
WARIMPEX 2,3000 13:06 2.516 2.28 0.88 % 0 0.0000 0.0000 0 3 6 [+]
ULMA 59,0000 09:01 0.001 59.00 0.85 % 150 59.5000 63.5000 145 0 0 [+]
TARCZYNSKI 121,5000 11:40 0.005 121.50 0.83 % 15 120.5000 121.5000 50 0 1 [+]
DECORA 73,5000 12:45 1.656 72.70 0.82 % 834 72.2000 72.5000 513 2 122 [+]
OTMUCHOW 5,0600 09:00 0.001 5.06 0.80 % 420 4.9500 5.0400 1489 0 0 [+]
WITTCHEN 13,9000 12:45 11.53 14.18 0.80 % 154 13.8000 13.9000 364 12 161 [+]
CAPTORTX 77,1000 12:55 0.376 75.40 0.78 % 0 0.0000 0.0000 0 0 29 [+]
PHOTON 1,3150 11:18 1.137 1.31 0.77 % 0 0.0000 0.0000 0 1 1 [+]
PTWP 131,0000 09:49 0.038 130.50 0.77 % 31 130.5000 131.0000 137 0 5 [+]
TORPOL 69,0000 13:08 1.962 69.00 0.73 % 0 0.0000 0.0000 0 2 135 [+]
MARVIPOL 8,5600 13:09 1.429 8.56 0.71 % 15 8.4600 8.5000 834 1 12 [+]
CAPITAL 2,9200 12:40 15.008 2.90 0.69 % 0 0.0000 0.0000 0 15 43 [+]
SANTANDER 50,8300 12:20 0.775 50.48 0.69 % 0 0.0000 0.0000 0 1 39 [+]
SANWIL 1,4800 12:12 3.211 1.44 0.68 % 200 1.4200 1.4600 1000 3 5 [+]
KRAKCHEM 0,2940 11:52 60.29 0.30 0.68 % 13113 0.2920 0.3020 10379 60 18 [+]
ASSECOBS 89,0000 12:58 0.149 88.40 0.68 % 10 88.0000 89.0000 2 0 13 [+]
INC SA 1,5100 13:03 2.97 1.52 0.67 % 13496 1.5100 1.5600 919 3 5 [+]
ALTA 1,5900 10:50 0.835 1.58 0.63 % 175 1.5450 1.5900 829 1 1 [+]
GAMFACTOR 4,9000 12:17 1.577 4.87 0.62 % 0 0.0000 0.0000 0 2 8 [+]
NOCTILUCA 99,6000 13:06 0.52 99.00 0.61 % 100 99.0000 99.2000 162 1 52 [+]
GENOMTEC 5,0100 13:08 63.935 4.91 0.60 % 0 0.0000 0.0000 0 64 319 [+]
LENTEX 7,0000 11:52 0.583 6.96 0.57 % 0 0.0000 0.0000 0 1 4 [+]
ECHO 5,3400 12:54 21.894 5.33 0.56 % 0 0.0000 0.0000 0 22 116 [+]
PGFGROUP 0,5360 12:08 0.952 0.54 0.56 % 0 0.0000 0.0000 0 1 1 [+]
BIOCELTIX 89,0000 13:08 1.329 88.20 0.56 % 24 88.3000 88.9000 29 1 118 [+]
LUBAWA 13,0600 13:09 126.151 12.82 0.54 % 239 13.0600 13.0700 54 126 1 646 [+]
ASTARTA 46,6000 12:41 2.473 46.40 0.54 % 0 0.0000 0.0000 0 2 115 [+]
SYGNITY 75,6000 13:07 0.563 75.20 0.53 % 226 75.3000 75.6000 47 1 42 [+]
RENDER 76,2000 12:36 0.1 75.80 0.53 % 0 0.0000 0.0000 0 0 8 [+]
ARCTIC 5,8000 12:58 8.68 5.77 0.52 % 61 5.7300 5.7500 2161 9 50 [+]
PCCEXOL 1,9300 12:46 11.371 1.93 0.52 % 0 0.0000 0.0000 0 11 22 [+]
SHOPER 42,2000 13:02 17.903 42.30 0.48 % 10 41.8500 40.1000 160 18 758 [+]
SANOK 21,2000 12:21 0.245 21.10 0.47 % 0 0.0000 0.0000 0 0 5 [+]
STALPROFI 8,9400 12:04 2.232 8.98 0.45 % 0 0.0000 0.0000 0 2 20 [+]
STALPROD 229,0000 12:46 0.158 228.00 0.44 % 30 227.0000 228.0000 71 0 36 [+]
MAKARONPL 22,9500 13:08 3.76 22.75 0.44 % 440 22.7000 22.9500 91 4 85 [+]
TOYA 9,4800 13:06 43.635 9.44 0.42 % 0 0.0000 0.0000 0 44 414 [+]
BLOOBER 25,1000 13:00 2.671 25.20 0.40 % 0 0.0000 0.0000 0 3 67 [+]
GRUPRACUJ 50,7000 13:05 19.149 50.80 0.40 % 0 0.0000 0.0000 0 19 966 [+]
WIELTON 5,4500 13:06 5.889 5.46 0.37 % 0 0.0000 0.0000 0 6 32 [+]
SUNEX 2,7000 11:18 0.71 2.72 0.37 % 94 2.6850 2.7000 582 1 2 [+]
MCI 28,1000 12:42 1.541 27.60 0.36 % 0 0.0000 0.0000 0 2 43 [+]
DIAG 172,6000 13:08 49.991 172.00 0.35 % 96 172.2000 172.7000 150 50 8 621 [+]
SONEL 14,8000 12:12 0.027 14.80 0.34 % 15 14.6000 14.8000 106 0 0 [+]
ESOTIQ 30,8000 11:44 0.072 30.70 0.33 % 164 30.3000 30.8000 69 0 2 [+]
ASSECOPOL 174,2000 13:08 30.732 175.00 0.32 % 30 174.1000 174.2000 88 31 5 374 [+]
ASSECOSEE 62,2000 12:53 0.48 61.70 0.32 % 300 62.0000 62.1000 14 0 30 [+]
KERNEL 19,4000 11:44 1.81 19.48 0.31 % 0 0.0000 0.0000 0 2 35 [+]
ATLANTAPL 19,2000 12:19 0.506 19.20 0.26 % 0 0.0000 0.0000 0 1 10 [+]
INTROL 7,7000 12:32 3.03 7.74 0.26 % 0 0.0000 0.0000 0 3 23 [+]
ENEA 19,3100 13:07 58.977 19.48 0.26 % 0 0.0000 0.0000 0 59 1 140 [+]
SPYROSOFT 391,0000 13:08 0.067 390.00 0.26 % 21 388.0000 390.0000 19 0 26 [+]
INTERCARS 789,0000 13:08 1.978 790.00 0.25 % 0 0.0000 0.0000 0 2 1 556 [+]
AILLERON 16,3400 12:49 1.123 16.44 0.25 % 0 0.0000 0.0000 0 1 18 [+]
ARTIFEX 20,9500 11:39 2.222 20.95 0.24 % 0 0.0000 0.0000 0 2 46 [+]
BOGDANKA 20,6500 13:07 30.8 20.60 0.24 % 0 0.0000 0.0000 0 31 639 [+]
ZABKA 26,0100 13:09 854.87 25.71 0.23 % 510 25.9700 25.9900 5460 855 22 217 [+]
ZAMET 0,9200 13:05 29.377 0.92 0.22 % 0 0.0000 0.0000 0 29 27 [+]
OPONEOPL 101,8000 12:43 5.482 101.00 0.20 % 74 101.0000 101.6000 101 5 556 [+]
ENTER 53,9000 12:52 3.396 53.80 0.19 % 1 53.4000 53.7000 8 3 182 [+]
VIVID 0,6180 11:15 21.197 0.61 0.16 % 20 0.6070 0.6100 1980 21 13 [+]
TAURONPE 9,3160 13:09 1188.043 9.30 0.15 % 1671 9.3140 9.3180 870 1 188 11 045 [+]
RYVU 14,2000 12:59 15.558 14.18 0.14 % 0 0.0000 0.0000 0 16 221 [+]
PKNORLEN 125,2200 13:09 445.539 125.08 0.11 % 276 125.0000 125.0600 432 446 55 773 [+]
KRUK 398,2000 13:09 10.56 400.00 0.08 % 1 397.8000 398.0000 16 11 4 219 [+]
NOVAVISGR 0,6400 12:37 23.603 0.64 0.00 % 0 0.0000 0.0000 0 24 15 [+]
06MAGNA 2,4900 13:04 4.507 2.54 0.00 % 22 2.4500 2.5000 1152 5 11 [+]
IMPERA 1,6600 10:00 0.01 1.66 0.00 % 119 1.6600 1.7000 4474 0 0 [+]
BBIDEVNFI 5,3400 09:59 0.003 5.34 0.00 % 258 5.3400 5.3800 285 0 0 [+]
ATMGRUPA 3,7300 12:43 8.785 3.75 0.00 % 1314 4.0000 4.0200 1796 9 33 [+]
BETACOM 5,5400 12:59 0.195 5.54 0.00 % 0 0.0000 0.0000 0 0 1 [+]
ELKOP 1,9250 11:48 0.257 1.93 0.00 % 0 0.0000 0.0000 0 0 0 [+]
GTC 2,3300 10:11 0.086 2.31 0.00 % 20 2.4900 2.5000 7568 0 0 [+]
IDMSAPL 0,4700 11:33 4 - 0 % 0 0.0000 0.0000 0 - 0 [+]
LENA 2,3000 12:32 12.674 2.30 0.00 % 812 2.2800 2.3300 780 13 29 [+]
MOSTALPLC 11,9000 09:04 0.044 12.20 0.00 % 0 0.0000 0.0000 0 0 1 [+]
MOSTALZAB 6,4000 12:50 4.183 6.37 0.00 % 0 0.0000 0.0000 0 4 27 [+]
MUZA 9,2000 10:30 0.002 - 0 % 1 9.2000 9.4500 801 - 0 [+]
POLICE 7,4200 12:44 0.34 7.56 0.00 % 0 0.0000 0.0000 0 0 3 [+]
PROJPRZEM 17,8000 09:00 0.001 17.80 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KCI 0,8740 10:02 0.027 0.87 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PEPEES 0,8160 09:18 0.01 - 0 % 0 0.0000 0.0000 0 - 0 [+]
TALEX 18,0000 15:40 0.508 - 0 % 1 17.7000 18.0000 491 - 0 [+]
POINTGROUP 2,0000 10:56 0.057 2.00 0.00 % 4200 1.9550 2.0000 446 0 0 [+]
SFINKS 0,4420 12:22 0.143 0.45 0.00 % 0 0.0000 0.0000 0 0 0 [+]
HELIO 51,4000 11:36 0.101 51.40 0.00 % 438 50.0000 51.4000 321 0 5 [+]
MERCOR 14,5000 12:48 0.362 14.50 0.00 % 95 14.2500 14.6500 46 0 5 [+]
NTTSYSTEM 13,1000 12:17 0.894 13.25 0.00 % 973 13.1000 13.2500 1349 1 12 [+]
ORCOGROUP 3,9400 17:00 0.001 - 0 % 4161 3.5600 3.9400 1726 - 0 [+]
KOMPUTRON 5,9500 13:06 0.286 5.95 0.00 % 0 0.0000 0.0000 0 0 2 [+]
IMMOBILE 4,6200 12:50 3.898 4.62 0.00 % 0 0.0000 0.0000 0 4 18 [+]
SILVANO 4,7000 15:59 0.2 - 0 % 291 4.6300 4.8000 5416 - 0 [+]
STAPORKOW 4,5400 11:16 0.13 4.54 0.00 % 0 0.0000 0.0000 0 0 1 [+]
KPPD 19,7000 16:27 0.084 - 0 % 610 19.5000 20.4000 375 - 0 [+]
ENERGOINS 1,8400 12:55 0.873 1.84 0.00 % 0 0.0000 0.0000 0 1 2 [+]
PLAZACNTR 1,2840 12:09 5.793 1.27 0.00 % 0 0.0000 0.0000 0 6 7 [+]
IFIRMA 24,3000 13:04 1.728 24.35 0.00 % 0 0.0000 0.0000 0 2 42 [+]
LARQ 2,5000 12:52 8.897 2.43 0.00 % 0 0.0000 0.0000 0 9 22 [+]
PRAGMAINK 3,2800 11:09 0.041 3.28 0.00 % 200 3.1000 3.3000 20 0 0 [+]
PATENTUS 2,7200 16:16 0.397 - 0 % 0 0.0000 0.0000 0 - 0 [+]
DELKO 5,9800 12:52 2.784 5.91 0.00 % 27 5.9800 5.9900 154 3 17 [+]
PZU 67,5400 13:09 311.926 67.70 0.00 % 377 67.4600 67.4800 887 312 21 010 [+]
FERRO 32,0000 12:57 2.567 32.30 0.00 % 14 31.6000 32.0000 890 3 82 [+]
TESGAS 1,8450 15:12 0.073 - 0 % 50 1.8200 1.8450 129 - 0 [+]
XPLUS 2,9100 12:23 0.704 2.91 0.00 % 0 0.0000 0.0000 0 1 2 [+]
NTCAPITAL 0,6000 12:03 1.001 0.57 0.00 % 498 0.5740 0.6000 69 1 1 [+]
CELTIC 1,3950 16:25 0.711 - 0 % 0 0.0000 0.0000 0 - 0 [+]
RANKPROGR 4,6300 13:03 2.605 4.62 0.00 % 0 0.0000 0.0000 0 3 12 [+]
KSGAGRO 3,5850 11:44 5.234 3.57 0.00 % 0 0.0000 0.0000 0 5 18 [+]
INPRO 7,6500 14:03 0.417 - 0 % 0 0.0000 0.0000 0 - 0 [+]
TATRY MOUNTAIN 75,0000 12:10 0.002 75.00 0.00 % 2 73.5000 75.0000 27 0 0 [+]
PHN 9,4600 16:00 0.476 - 0 % 223 9.3600 9.4600 276 - 0 [+]
MEDICALG 27,0000 13:06 5.308 27.00 0.00 % 0 0.0000 0.0000 0 5 144 [+]
MEXPOLSKA 3,7100 12:43 2.121 3.65 0.00 % 3653 3.6400 3.7100 50 2 8 [+]
COMPERIA 5,5500 13:00 0.442 5.55 0.00 % 107 4.9200 5.0500 100 0 2 [+]
DMGROUP 2,2600 09:38 4.931 2.26 0.00 % 0 0.0000 0.0000 0 5 11 [+]
ALTUSTFI 3,3800 12:01 0.001 3.38 0.00 % 13546 3.3300 3.3800 49 0 0 [+]
CDRL 9,3000 10:37 0.006 9.40 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SKARBIEC 35,5000 12:57 6.22 35.40 0.00 % 175 34.0000 35.3000 1 6 219 [+]
NEXITY 0,8250 10:33 3.364 0.83 0.00 % 0 0.0000 0.0000 0 3 3 [+]
KRVITAMIN 13,0000 11:56 0.332 12.80 0.00 % 0 0.0000 0.0000 0 0 4 [+]
LOKUM 25,2000 10:48 0.085 25.20 0.00 % 45 24.3000 24.8000 95 0 2 [+]
SOPHARMA 7,5000 11:29 0.494 7.50 0.00 % 0 0.0000 0.0000 0 0 4 [+]
TERMOREX 0,6200 13:00 6.728 - 0 % 700 0.6100 0.6200 405 - 0 [+]
KGL 10,6000 09:20 0.029 11.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
CREEPYJAR 506,0000 11:15 0.195 506.00 0.00 % 36 502.0000 506.0000 109 0 98 [+]
CYBERFLKS 196,3000 13:08 29.794 199.00 0.00 % 3 196.0000 196.4000 28 30 5 962 [+]
BOOMBIT 5,8200 12:46 1.405 5.82 0.00 % 100 6.0000 6.0600 481 1 8 [+]
ONEMORE 2,2200 13:03 128.843 2.21 0.00 % 668 2.2200 2.2500 1798 129 286 [+]
MAXCOM 6,3600 11:26 0.361 6.36 0.00 % 20 5.9600 6.2000 71 0 2 [+]
ONDE 8,0800 11:55 2.619 8.19 0.00 % 0 0.0000 0.0000 0 3 21 [+]
HUUUGE 21,1500 13:09 7.707 21.15 0.00 % 2 21.3000 21.3500 6 8 163 [+]
JWWINVEST 2,9700 15:58 3.722 - 0 % 600 2.9000 2.9800 500 - 0 [+]
PGE 9,7500 13:09 578.423 9.84 -0.06 % 0 0.0000 0.0000 0 578 5 645 [+]
ALIOR 134,8500 13:09 56.384 134.50 -0.11 % 0 0.0000 0.0000 0 56 7 595 [+]
NEWAG 92,9000 13:08 14.009 95.30 -0.11 % 55 92.8000 92.9000 10 14 1 305 [+]
POLIMEXMS 7,9600 13:08 183.476 8.05 -0.13 % 0 0.0000 0.0000 0 183 1 455 [+]
NEUCA 719,0000 12:47 0.243 726.00 -0.14 % 0 0.0000 0.0000 0 0 175 [+]
SCPFL 122,0000 13:07 0.618 122.20 -0.16 % 32 121.4000 121.8000 50 1 76 [+]
DINOPL 29,0500 13:09 395.663 29.26 -0.17 % 0 0.0000 0.0000 0 396 11 519 [+]
SELENAFM 48,2000 12:14 0.233 48.30 -0.21 % 0 0.0000 0.0000 0 0 11 [+]
BIOMAXIMA 9,5000 11:47 1.504 9.50 -0.21 % 1338 9.5000 9.5200 1507 2 14 [+]
ARLEN 23,8000 13:03 4.022 24.15 -0.21 % 27 23.6000 23.8500 1006 4 95 [+]
NANOGROUP 2,2900 12:56 4.347 2.30 -0.22 % 1000 2.2900 2.3000 11643 4 10 [+]
APLISENS 18,4500 10:55 0.011 18.50 -0.27 % 120 18.1000 18.4500 146 0 0 [+]
MODIVO 94,2800 13:09 171.183 94.56 -0.28 % 207 94.0800 94.1400 66 171 16 162 [+]
EUROCASH 5,1200 13:02 85.559 5.15 -0.29 % 77 5.1700 5.1850 965 86 444 [+]
POLENERGIA 60,0000 13:07 1.074 60.20 -0.33 % 0 0.0000 0.0000 0 1 65 [+]
PEKAO 234,9000 13:09 111.94 236.60 -0.34 % 0 0.0000 0.0000 0 112 26 240 [+]
QUERCUS 11,7600 12:26 6.243 11.90 -0.34 % 0 0.0000 0.0000 0 6 73 [+]
MFO 29,3000 11:34 2.205 29.00 -0.34 % 4875 29.0000 29.3000 327 2 64 [+]
ROPCZYCE 26,3000 09:02 0.012 26.30 -0.38 % 29 26.3000 26.5000 5 0 0 [+]
INGBSK 458,2000 13:06 12.673 459.80 -0.39 % 61 459.8000 460.0000 332 13 5 806 [+]
ERBUD 25,8500 13:03 4.42 25.05 -0.39 % 50 25.5000 25.8000 59 4 112 [+]
CIGAMES 2,5100 13:08 54.86 2.55 -0.40 % 0 0.0000 0.0000 0 55 139 [+]
SYNEKTIK 295,2000 13:08 17.987 299.40 -0.40 % 100 296.4000 296.8000 136 18 5 354 [+]
GREENX 2,5000 13:01 211.991 2.50 -0.40 % 0 0.0000 0.0000 0 212 530 [+]
4MASS 4,7050 12:21 1.613 4.72 -0.42 % 0 0.0000 0.0000 0 2 8 [+]
SNIEZKA 85,6000 12:08 0.321 86.40 -0.47 % 49 86.4000 86.8000 20 0 28 [+]
SELVITA 30,8500 12:59 2.626 30.50 -0.48 % 0 0.0000 0.0000 0 3 81 [+]
POLWAX 1,0050 10:23 5.299 0.98 -0.50 % 0 0.0000 0.0000 0 5 5 [+]
FORTE 18,9000 12:56 3.09 19.10 -0.53 % 0 0.0000 0.0000 0 3 59 [+]
LPP 18 650,0000 13:08 2.987 18,890.00 -0.53 % 0 0.0000 0.0000 0 3 55 913 [+]
ZREMB 9,4500 12:53 31.506 9.45 -0.53 % 0 0.0000 0.0000 0 32 298 [+]
POLTREG 18,7000 12:14 0.946 18.60 -0.53 % 1 18.3000 18.6000 64 1 17 [+]
PEKABEX 10,4000 13:08 24.254 10.40 -0.57 % 9 10.3600 10.4000 940 24 252 [+]
TSGAMES 96,4500 13:08 18.279 97.00 -0.57 % 0 0.0000 0.0000 0 18 1 763 [+]
HANDLOWY 134,2000 13:04 31.04 135.60 -0.59 % 0 0.0000 0.0000 0 31 4 180 [+]
MWTRADE 3,3800 10:47 0.001 3.38 -0.59 % 33 3.3800 3.5600 200 0 0 [+]
BOS 9,9400 13:00 2.541 10.00 -0.60 % 0 0.0000 0.0000 0 3 25 [+]
PLAYWAY 243,5000 13:06 1.461 247.00 -0.61 % 4 242.0000 242.5000 51 1 356 [+]
SCANWAY 320,0000 13:01 2.263 323.00 -0.62 % 84 320.0000 321.0000 85 2 726 [+]
BIOTON 3,9550 12:20 6.99 3.99 -0.63 % 0 0.0000 0.0000 0 7 28 [+]
PKOBP 104,8200 13:09 594.735 105.00 -0.64 % 589 104.8200 104.8600 98 595 62 259 [+]
MIRBUD 10,8900 13:04 72.281 10.96 -0.64 % 0 0.0000 0.0000 0 72 793 [+]
BUDIMEX 710,6000 13:09 6.183 711.00 -0.67 % 0 0.0000 0.0000 0 6 4 400 [+]
FASING 14,7000 11:58 0.243 14.70 -0.68 % 0 0.0000 0.0000 0 0 4 [+]
EDINVEST 8,4000 11:32 0.955 8.24 -0.71 % 0 0.0000 0.0000 0 1 8 [+]
CLOUD 82,6000 12:47 0.535 83.20 -0.72 % 93 81.0000 83.0000 13 1 44 [+]
AMICA 51,3000 13:05 5.972 51.50 -0.77 % 0 0.0000 0.0000 0 6 306 [+]
ADIUVO 0,5100 09:00 0.01 0.51 -0.78 % 0 0.0000 0.0000 0 0 0 [+]
XTB 109,1400 13:08 108.642 110.00 -0.78 % 0 0.0000 0.0000 0 109 11 916 [+]
MERCATOR 50,5000 12:48 3.936 51.00 -0.79 % 47 51.3000 51.5000 77 4 201 [+]
CAVATINA 12,4000 12:32 1.801 12.50 -0.80 % 481 12.5000 12.8500 140 2 22 [+]
DOMDEV 242,5000 13:07 2.443 246.50 -0.82 % 45 244.0000 244.5000 34 2 596 [+]
3RGAMES 0,7300 11:46 8.298 0.74 -0.82 % 0 0.0000 0.0000 0 8 6 [+]
TRANSPOL 11,8000 12:41 13.216 12.00 -0.84 % 460 11.6500 11.8000 105 13 157 [+]
WIRTUALNA 58,9000 13:02 1.198 59.40 -0.84 % 0 0.0000 0.0000 0 1 71 [+]
MURAPOL 41,1500 13:06 26.057 41.55 -0.84 % 0 0.0000 0.0000 0 26 1 072 [+]
DEKPOL 68,8000 13:08 1.073 68.60 -0.86 % 50 68.6000 68.8000 18 1 73 [+]
CASPAR 5,7500 09:03 0.001 5.75 -0.86 % 1300 5.8500 6.0000 4217 0 0 [+]
AGORA 8,9000 12:58 7.029 8.94 -0.89 % 94 8.9800 8.9800 470 7 63 [+]
AMREST 11,1200 12:39 17.805 11.30 -0.89 % 0 0.0000 0.0000 0 18 200 [+]
PEPCO 34,5600 13:09 178.736 34.64 -0.89 % 0 0.0000 0.0000 0 179 6 193 [+]
COMP 88,3000 12:59 2.561 89.10 -0.90 % 0 0.0000 0.0000 0 3 226 [+]
PCFGROUP 3,2900 13:03 2.386 3.35 -0.90 % 134 3.2900 3.3000 1205 2 8 [+]
MANGATA 65,4000 13:08 0.171 66.00 -0.91 % 33 65.6000 66.0000 107 0 11 [+]
XTPL 63,7000 13:03 0.491 63.60 -0.93 % 0 0.0000 0.0000 0 0 31 [+]
MLPGROUP 103,0000 11:23 0.028 103.00 -0.96 % 25 104.5000 104.0000 47 0 3 [+]
BIGCHEESE 4,5400 13:08 0.623 4.59 -0.98 % 435 4.5300 4.5850 319 1 3 [+]
CLNPHARMA 20,0000 12:49 2.121 20.20 -0.99 % 0 0.0000 0.0000 0 2 43 [+]
AGROTON 4,9500 13:05 0.466 5.08 -1.00 % 25 5.0000 5.0800 16 0 2 [+]
ULTGAMES 14,8500 13:06 3.452 15.00 -1.00 % 559 14.6000 14.8500 50 3 51 [+]
MABION 7,7500 13:08 22.269 7.84 -1.02 % 297 7.7800 7.9000 1000 22 176 [+]
APSENERGY 4,7400 13:05 27.33 4.79 -1.04 % 0 0.0000 0.0000 0 27 127 [+]
ENERGA 18,6000 13:08 1.571 18.80 -1.06 % 0 0.0000 0.0000 0 2 29 [+]
MLSYSTEM 14,9400 13:00 1.612 15.14 -1.06 % 29 14.9400 14.9600 25 2 24 [+]
KRKA 1 114,0000 12:17 0.043 1,126.00 -1.07 % 0 0.0000 0.0000 0 0 48 [+]
MBANK 1 417,0000 13:09 10.307 1,435.00 -1.25 % 12 1417.0000 1419.0000 31 10 14 668 [+]
MOJ 1,5800 10:53 0.011 1.58 -1.25 % 4800 1.5800 1.6800 10477 0 0 [+]
MILLENNIUM 20,3600 13:09 297.065 20.95 -1.26 % 1475 20.2900 20.3200 1071 297 6 065 [+]
PANOVA 15,5000 09:12 0.961 15.70 -1.27 % 222 15.6000 15.7500 138 1 15 [+]
PROTEKTOR 1,2220 13:02 29.036 1.26 -1.29 % 0 0.0000 0.0000 0 29 36 [+]
BOWIM 7,6000 12:58 4.98 7.62 -1.30 % 352 7.4600 7.5800 179 5 38 [+]
IZOLACJA 3,7000 09:50 0.061 3.70 -1.33 % 2300 3.5900 3.7000 289 0 0 [+]
GPW 84,2500 13:06 32.061 85.40 -1.35 % 0 0.0000 0.0000 0 32 2 704 [+]
HARPER 4,9300 13:00 0.245 5.00 -1.40 % 0 0.0000 0.0000 0 0 1 [+]
BEST 35,0000 12:45 0.86 35.70 -1.41 % 76 34.5000 35.1000 720 1 30 [+]
NOVITA 104,5000 10:37 0.1 104.50 -1.42 % 0 0.0000 0.0000 0 0 10 [+]
VRGSA 5,3600 12:58 41.032 5.38 -1.47 % 0 0.0000 0.0000 0 41 222 [+]
DGA 26,0000 09:01 0.1 26.00 -1.52 % 0 0.0000 0.0000 0 0 3 [+]
RAFAMET 51,2000 12:16 0.336 52.00 -1.54 % 505 52.0000 53.5000 118 0 18 [+]
EUROTEL 30,5000 13:08 4.689 30.50 -1.61 % 98 30.6500 30.8500 26 5 142 [+]
ATENDE 3,6700 12:42 4.075 3.67 -1.61 % 0 0.0000 0.0000 0 4 15 [+]
FEERUM 17,5000 12:58 0.178 17.80 -1.69 % 71 17.8000 17.8500 460 0 3 [+]
COLUMBUS 2,6050 13:07 44.086 2.70 -1.70 % 20 2.6450 2.6800 1247 44 118 [+]
ANSWEAR 16,9600 13:08 92.305 17.26 -1.74 % 0 0.0000 0.0000 0 92 1 590 [+]
ATAL 61,7000 13:05 3.551 63.00 -1.75 % 0 0.0000 0.0000 0 4 221 [+]
KINOPOL 19,4000 12:58 11.833 19.75 -1.77 % 333 19.4500 19.5500 700 12 230 [+]
KOMPAP 21,8000 11:06 0.374 22.20 -1.80 % 0 0.0000 0.0000 0 0 8 [+]
RAINBOW 147,5000 13:09 12.7 149.00 -1.80 % 0 0.0000 0.0000 0 13 1 882 [+]
OTLOG 16,2000 13:03 1.619 16.50 -1.82 % 175 16.0200 16.2000 217 2 26 [+]
PASSUS 115,6000 13:08 12.411 117.00 -1.87 % 75 115.0000 115.8000 98 12 1 428 [+]
DEVELIA 10,3000 13:08 381.52 10.36 -1.90 % 0 0.0000 0.0000 0 382 3 927 [+]
OPTEAM 5,1500 11:43 3.089 5.15 -1.90 % 0 0.0000 0.0000 0 3 16 [+]
CORMAY 0,5100 13:08 21.125 0.52 -1.92 % 5564 0.5080 0.5100 82154 21 11 [+]
COMPREMUM 1,2000 12:59 9.699 1.21 -2.04 % 0 0.0000 0.0000 0 10 12 [+]
WAWEL 718,0000 13:06 0.023 720.00 -2.18 % 0 0.0000 0.0000 0 0 17 [+]
SYNTHAVERSE 2,6350 13:02 15.77 2.70 -2.41 % 0 0.0000 0.0000 0 16 42 [+]
ASBIS 94,9000 13:08 190.528 97.55 -2.42 % 0 0.0000 0.0000 0 191 18 148 [+]
LESS 0,2300 10:01 0.045 0.24 -2.54 % 0 0.0000 0.0000 0 0 0 [+]
DADELO 72,6000 13:07 3.784 74.60 -2.55 % 260 72.6000 73.3000 66 4 276 [+]
ENELMED 18,9000 11:25 1.109 19.50 -2.58 % 593 18.9000 19.4000 198 1 21 [+]
KGHM 364,3500 13:09 334.486 365.00 -2.66 % 50 363.5000 363.5500 43 334 122 334 [+]
MONNARI 5,8000 13:06 3.917 5.92 -2.68 % 600 5.7800 5.8000 100 4 23 [+]
IMCOMPANY 36,1000 10:39 0.006 37.05 -2.70 % 0 0.0000 0.0000 0 0 0 [+]
YARRL 6,9000 11:15 0.001 6.90 -2.82 % 0 0.0000 0.0000 0 0 0 [+]
JRHOLDING 4,8100 13:04 0.341 4.90 -2.83 % 0 0.0000 0.0000 0 0 2 [+]
EQUNICO 1,3000 12:32 17.179 1.34 -2.99 % 0 0.0000 0.0000 0 17 22 [+]
RAWLPLUG 13,9000 11:06 1.887 14.35 -3.14 % 0 0.0000 0.0000 0 2 26 [+]
MOLECURE 5,5000 13:08 5.967 5.61 -3.17 % 0 0.0000 0.0000 0 6 33 [+]
SIMFABRIC 1,4980 13:00 2.82 1.54 -3.23 % 0 0.0000 0.0000 0 3 4 [+]
ASMGROUP 0,1500 12:59 45.734 0.16 -3.23 % 1 0.1500 0.1540 10082 46 7 [+]
MOVIEGAMES 7,4200 13:06 2.264 7.32 -3.26 % 125 7.3100 7.3600 443 2 17 [+]
COALENERG 2,0680 13:00 10.432 2.14 -3.27 % 6 2.0960 2.1380 748 10 22 [+]
HYDROTOR 14,1500 12:48 0.303 14.65 -3.74 % 10 14.1500 14.5000 119 0 4 [+]
KOGENERA 72,3000 13:04 8.592 75.00 -3.86 % 0 0.0000 0.0000 0 9 625 [+]
ONESANO 0,5960 09:13 3 0.60 -3.87 % 351 0.5960 0.6180 1000 3 2 [+]
AIGAMES 0,7400 12:57 0.508 0.77 -3.90 % 0 0.0000 0.0000 0 1 0 [+]
CEZ 203,6000 13:00 0.058 212.00 -3.96 % 4 211.0000 212.0000 44 0 12 [+]
URTESTE 45,1000 13:05 1.462 47.00 -4.04 % 0 0.0000 0.0000 0 1 66 [+]
ERG 41,0000 11:50 0.193 41.00 -4.21 % 100 39.0000 40.0000 243 0 8 [+]
REMAK 11,1000 11:49 0.983 11.60 -4.31 % 300 12.2000 12.8000 204 1 11 [+]
MILKILAND 1,6200 12:02 30.805 1.69 -4.37 % 0 0.0000 0.0000 0 31 51 [+]
MIRACULUM 0,5400 12:21 2.012 0.55 -4.59 % 190 0.5600 0.5660 3423 2 1 [+]
SECOGROUP 40,8000 12:46 0.359 41.40 -4.67 % 199 39.2000 40.8000 1049 0 15 [+]
GETIN 0,4455 13:07 363.231 0.48 -5.21 % 1202 0.4455 0.4510 9000 363 165 [+]
ODLEWNIE 20,7000 13:09 40.557 21.90 -5.91 % 0 0.0000 0.0000 0 41 847 [+]
BNPPL 152,4000 13:08 117.391 157.20 -6.50 % 335 154.4000 154.6000 407 117 18 143 [+]
MEDINICE 77,7000 13:09 34.084 83.20 -6.50 % 195 77.6000 78.0000 65 34 2 735 [+]
IFSA 0,1200 12:11 80.459 0.13 -6.98 % 40700 0.1200 0.1280 1897 80 10 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG138314.4-0.15%13:08
WIG203665.2-0.16%13:23
WIG20 Fut3652.0-0.49%13:08
WIG20USD985.0-0.45%13:08
mWIG409670.9-0.09%13:08
sWIG8031336.0+0.20%13:08
 Notowania Świat
US BlueChip51564.7+0.14%06-18
S&P500 Fut7540.2-0.40%13:13
Nikkei71250.1+0.28%8:45
DAX25050.1+0.09%13:07
Ropa WTI75.8-0.98%13:23
Złoto4148.3-1.44%13:23
 Notowania Waluty
EUR/PLN4.26114+0.05%13:23
CHF/PLN4.60976-0.18%13:23
USD/PLN3.71584+0.01%13:23
EUR/USD1.14675+0.04%13:23
GBP/USD1.32392+0.23%13:23
USD/JPY161.268-0.05%13:23
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
LSISOFT 50.00 10.38%
INTERBUD 1.53 7.75%
DRAGOENT 23.00 7.48%
MDIENERGIA 1.99 6.42%
PURE 2.68 6.35%
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