Załóż konto | Przypomnij hasło
Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wynikiGiełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.		 [+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
LSISOFT 51,2000 16:23 3.743 47.30 13.02 % 0 0.0000 0.0000 0 4 186 [+]
INTERBUD 1,5300 16:12 1.841 1.55 7.75 % 367 1.4550 1.5300 483 2 3 [+]
CYFRPLSAT 16,4500 16:27 2260.279 15.50 7.06 % 6842 16.3550 16.3600 2490 2 260 36 476 [+]
DRAGOENT 22,9000 16:14 2.908 21.40 7.01 % 1 22.3000 22.9000 11 3 64 [+]
DBENERGY 8,9000 16:23 0.789 8.60 6.97 % 463 8.8200 9.0400 1 1 7 [+]
SKYLINE 1,6800 13:24 0.011 1.68 6.33 % 4836 1.5800 1.6800 4473 0 0 [+]
IMS 2,1650 16:27 30.387 2.05 5.61 % 1104 2.1350 2.1550 100 30 65 [+]
TRAKCJA 3,8000 16:16 247.444 3.70 5.41 % 2500 3.7800 3.7900 843 247 938 [+]
VOTUM 46,2500 16:26 25.616 44.20 4.88 % 137 46.2500 46.3000 76 26 1 165 [+]
WIKANA 8,7000 15:53 3.863 8.30 4.82 % 0 0.0000 0.0000 0 4 32 [+]
PURE 2,6400 16:27 492.096 2.58 4.76 % 0 0.0000 0.0000 0 492 1 321 [+]
DIGITANET 260,0000 16:27 20.134 253.60 4.59 % 53 260.8000 261.0000 264 20 5 178 [+]
COMPERIA 5,8000 16:07 2.284 5.55 4.50 % 107 4.9200 5.0500 100 2 13 [+]
GRUPAAZOTY 20,8000 16:27 192.606 20.20 4.10 % 10000 20.7000 20.7600 2010 193 3 953 [+]
GRODNO 16,6500 16:21 8.923 16.15 4.06 % 250 16.7000 16.8500 190 9 146 [+]
PROCHEM 24,5000 14:23 0.767 24.30 3.81 % 10 23.6000 24.0000 306 1 18 [+]
TENDERHUT 5,8200 13:51 0.377 5.62 3.56 % 1030 5.6200 5.6400 1030 0 2 [+]
SANWIL 1,5200 15:57 60.784 1.44 3.40 % 45 1.4650 1.5200 5161 61 88 [+]
ARCHICOM 54,6000 16:15 2.293 53.20 3.02 % 19 51.8000 52.2000 42 2 124 [+]
ABPL 134,8000 16:27 4.399 130.80 2.74 % 0 0.0000 0.0000 0 4 590 [+]
MOBRUK 375,0000 16:27 6.395 366.00 2.74 % 184 370.0000 376.0000 20 6 2 379 [+]
JSW 26,2400 16:27 275.257 25.65 2.74 % 0 0.0000 0.0000 0 275 7 223 [+]
QNATECHNO 42,4000 16:03 1.843 41.30 2.66 % 191 41.6000 42.4000 80 2 78 [+]
ORANGEPL 15,9700 16:27 1008.608 15.57 2.50 % 0 0.0000 0.0000 0 1 009 15 916 [+]
IMPERA 1,7000 15:30 0.015 1.66 2.41 % 109 1.6600 1.7000 4469 0 0 [+]
KETY 1 252,0000 16:27 40.444 1,225.00 2.29 % 2 1250.0000 1263.0000 1947 40 50 431 [+]
ALLEGRO 39,3750 16:27 12268.64 38.74 2.29 % 442062 39.4300 39.4350 3498 12 269 482 061 [+]
CREOTECH 811,0000 16:27 6.347 799.00 2.27 % 0 0.0000 0.0000 0 6 5 124 [+]
TAURONPE 9,5000 16:27 3125.776 9.30 2.13 % 28575 9.3760 9.3800 210119 3 126 29 201 [+]
OTLOG 16,8400 16:12 11.172 16.50 2.06 % 122 16.2200 16.8600 30 11 185 [+]
NEPTIS 15,0000 16:18 0.008 14.70 2.04 % 75 14.7000 15.0000 271 0 0 [+]
HERCULES 1,5150 15:25 16.885 1.48 2.02 % 500 1.5100 1.5100 8900 17 26 [+]
DEBICA 91,7000 16:24 1.273 90.50 2.00 % 20 89.1000 89.5000 102 1 116 [+]
MOL 46,2400 16:25 1.949 45.34 1.99 % 2 46.0400 46.3400 1 2 90 [+]
ZUE 12,8000 16:25 29.167 12.40 1.99 % 5 14.0000 12.9500 100 29 375 [+]
VIGOSYS 520,0000 16:24 3.664 530.00 1.96 % 2 534.0000 480.0000 15 4 1 928 [+]
POLICE 7,5600 15:55 1.743 7.56 1.89 % 0 0.0000 0.0000 0 2 13 [+]
ZREMB 9,6800 15:57 37.593 9.45 1.89 % 0 0.0000 0.0000 0 38 356 [+]
ARLEN 24,3000 16:13 7.298 24.15 1.89 % 50 24.6000 24.7000 120 7 174 [+]
ZEPAK 17,7600 16:20 4.803 17.44 1.83 % 0 0.0000 0.0000 0 5 85 [+]
AIRWAY 0,2565 16:16 152.053 0.26 1.79 % 3680 0.2515 0.2555 179 152 39 [+]
AUTOPARTN 25,7000 16:27 134.259 25.35 1.78 % 1075 26.1500 26.2000 16561 134 3 447 [+]
GAMEOPS 14,3000 16:03 5.63 14.30 1.78 % 100 14.3000 14.2000 204 6 82 [+]
CASPAR 5,9000 14:38 0.036 5.75 1.72 % 1215 5.9000 6.0000 4216 0 0 [+]
LUBAWA 13,2100 16:27 252.645 12.82 1.69 % 4532 13.3100 13.3200 666 253 3 306 [+]
SEKO 12,1000 16:22 9.664 12.00 1.68 % 226 12.0000 12.2000 2061 10 116 [+]
COGNOR 6,1350 16:24 121.205 6.04 1.66 % 195 6.0800 6.1000 1483 121 741 [+]
CDPROJEKT 226,7000 16:27 333.439 224.60 1.66 % 0 0.0000 0.0000 0 333 75 127 [+]
INSTALKRK 38,0000 16:26 0.383 37.70 1.60 % 4 37.8000 38.0000 37 0 14 [+]
STALEXP 1,9100 16:25 582.861 1.89 1.60 % 518 1.8960 1.9000 7095 583 1 125 [+]
ASSECOPOL 176,4000 16:27 85.259 175.00 1.58 % 7349 176.5500 177.9500 2382 85 14 926 [+]
UNIMOT 154,4000 16:20 1.11 152.00 1.58 % 0 0.0000 0.0000 0 1 171 [+]
MODIVO 96,0200 16:27 544.872 94.56 1.57 % 8418 96.0000 96.0400 100 545 51 872 [+]
APATOR 26,1500 16:13 9.41 25.65 1.55 % 0 0.0000 0.0000 0 9 243 [+]
BENEFIT 4 810,0000 16:27 4.859 4,752.00 1.43 % 0 0.0000 0.0000 0 5 23 427 [+]
EUROCASH 5,2050 16:27 224.624 5.15 1.36 % 2 5.1600 5.2400 10439 225 1 172 [+]
BIOCELTIX 89,7000 15:56 5.778 88.20 1.36 % 980 90.6000 90.8000 111 6 513 [+]
PCCROKITA 68,5000 16:15 4.863 67.20 1.33 % 0 0.0000 0.0000 0 5 332 [+]
ATLANTAPL 19,4000 15:42 0.512 19.20 1.31 % 0 0.0000 0.0000 0 1 10 [+]
PGE 9,8780 16:27 2239.555 9.84 1.25 % 0 0.0000 0.0000 0 2 240 21 906 [+]
ZABKA 26,2700 16:27 2757.991 25.71 1.23 % 9940 26.1200 26.1300 64493 2 758 71 982 [+]
06MAGNA 2,5200 16:06 9.845 2.54 1.20 % 76 2.4600 2.5200 735 10 25 [+]
AGROTON 5,0600 16:27 0.576 5.08 1.20 % 21 5.0400 5.0600 9585 1 3 [+]
PASSUS 119,2000 16:26 18.231 117.00 1.19 % 43 118.6000 121.0000 169 18 2 106 [+]
TORPOL 69,3000 16:23 4.4 69.00 1.17 % 0 0.0000 0.0000 0 4 304 [+]
IBSM 69,0000 09:00 0.002 69.00 1.17 % 0 0.0000 0.0000 0 0 0 [+]
PKPCARGO 11,2900 16:24 59.336 11.33 1.16 % 0 0.0000 0.0000 0 59 670 [+]
NTTSYSTEM 13,2500 15:51 2.26 13.25 1.15 % 172 13.0500 13.2500 1193 2 30 [+]
ECHO 5,3700 16:20 63.351 5.33 1.13 % 0 0.0000 0.0000 0 63 339 [+]
MOSTALWAR 3,8700 16:27 7.738 3.88 1.04 % 1 3.8100 3.8700 90 8 29 [+]
11B 137,6000 16:23 4.199 138.00 1.03 % 799 135.0000 138.8000 9 4 577 [+]
QUERCUS 11,9200 16:24 20.522 11.90 1.02 % 0 0.0000 0.0000 0 21 242 [+]
WASKO 6,2000 16:26 56.199 6.14 0.98 % 400 6.3000 6.3400 1000 56 353 [+]
SCPFL 123,4000 16:03 1.687 122.20 0.98 % 11 123.0000 123.0000 4 2 205 [+]
ACAUTOGAZ 20,9000 13:12 0.849 20.80 0.97 % 76 20.8000 20.9000 657 1 18 [+]
ACTION 36,8000 16:25 3.693 36.45 0.96 % 0 0.0000 0.0000 0 4 136 [+]
HUUUGE 21,3500 16:27 8.434 21.15 0.95 % 3 21.7500 21.2000 15389 8 179 [+]
SNIEZKA 86,8000 16:02 1.672 86.40 0.93 % 141 85.4000 86.8000 46 2 144 [+]
NOCTILUCA 99,9000 16:25 1.225 99.00 0.91 % 19 99.9000 100.0000 7 1 122 [+]
ASSECOBS 89,2000 16:26 0.254 88.40 0.90 % 1411 89.0000 89.0000 222 0 23 [+]
ONEMORE 2,2400 16:27 163.877 2.21 0.90 % 16297 2.2000 2.2300 11992 164 364 [+]
WARIMPEX 2,3000 13:06 2.516 2.28 0.88 % 0 0.0000 0.0000 0 3 6 [+]
WITTCHEN 13,9100 16:26 17.223 14.18 0.87 % 2 13.9000 14.0000 1 17 241 [+]
ULMA 59,0000 09:01 0.001 59.00 0.85 % 150 59.5000 63.5000 145 0 0 [+]
TARCZYNSKI 121,5000 15:32 0.024 121.50 0.83 % 9 120.0000 121.0000 1 0 3 [+]
AMBRA 17,3000 16:27 5.247 17.16 0.82 % 95 17.3000 17.4000 511 5 91 [+]
BORYSZEW 4,9200 16:25 55.392 4.88 0.82 % 1841 4.9100 4.9500 1000 55 274 [+]
DECORA 73,5000 16:27 1.959 72.70 0.82 % 834 72.2000 72.5000 513 2 144 [+]
CAVATINA 12,6000 16:00 2.555 12.50 0.80 % 3 12.5000 12.7000 150 3 31 [+]
PCCEXOL 1,9350 16:24 20.53 1.93 0.78 % 0 0.0000 0.0000 0 21 39 [+]
CAPTORTX 77,1000 15:56 1.723 75.40 0.78 % 0 0.0000 0.0000 0 2 132 [+]
CORMAY 0,5240 16:18 120.851 0.52 0.77 % 20 0.5200 0.5240 800 121 62 [+]
PTWP 131,0000 09:49 0.038 130.50 0.77 % 31 130.5000 131.0000 133 0 5 [+]
VINDEXUS 14,6000 16:14 2.409 14.70 0.69 % 1111 14.5500 14.6000 20 2 35 [+]
SONEL 14,8500 14:49 0.049 14.80 0.68 % 20 14.7000 14.8500 186 0 1 [+]
INC SA 1,5100 13:03 2.97 1.52 0.67 % 200 1.5150 1.5550 10 3 5 [+]
ULTGAMES 15,1000 15:30 3.655 15.00 0.67 % 20 14.6000 15.0000 30 4 54 [+]
IZOSTAL 3,0900 15:41 15.352 3.07 0.65 % 938 3.0800 3.0900 90694 15 47 [+]
MOSTALZAB 6,4400 15:57 5.116 6.37 0.63 % 0 0.0000 0.0000 0 5 33 [+]
ALTA 1,5900 10:50 0.835 1.58 0.63 % 175 1.5450 1.5900 829 1 1 [+]
SANTANDER 50,8000 16:27 0.902 50.48 0.63 % 0 0.0000 0.0000 0 1 46 [+]
LENTEX 7,0000 15:33 1.283 6.96 0.57 % 0 0.0000 0.0000 0 1 9 [+]
WIELTON 5,4600 16:27 36.848 5.46 0.55 % 0 0.0000 0.0000 0 37 202 [+]
ATMGRUPA 3,7500 15:53 14.701 3.75 0.54 % 1314 4.0000 4.0200 1796 15 55 [+]
ENERGOINS 1,8500 16:13 8.47 1.84 0.54 % 0 0.0000 0.0000 0 8 16 [+]
MDIENERGIA 1,8800 16:26 151.946 1.92 0.53 % 1050 1.8850 1.9350 980 152 295 [+]
SYGNITY 75,6000 16:23 2.002 75.20 0.53 % 28 75.8000 76.1000 50 2 151 [+]
4MASS 4,7500 15:49 6.741 4.72 0.53 % 0 0.0000 0.0000 0 7 32 [+]
PLAZACNTR 1,2900 15:14 8.793 1.27 0.47 % 0 0.0000 0.0000 0 9 11 [+]
CAPITEA 0,4310 16:23 174.88 0.43 0.47 % 19638 0.4300 0.4350 10000 175 75 [+]
MAKARONPL 22,9500 16:26 4.419 22.75 0.44 % 432 22.8000 22.8500 871 4 101 [+]
MOSTALPLC 11,9500 15:48 0.089 12.20 0.42 % 0 0.0000 0.0000 0 0 1 [+]
SELENAFM 48,5000 15:56 0.901 48.30 0.41 % 0 0.0000 0.0000 0 1 43 [+]
LARQ 2,5100 16:09 23.833 2.43 0.40 % 0 0.0000 0.0000 0 24 59 [+]
GENOMTEC 5,0000 16:19 95.182 4.91 0.40 % 0 0.0000 0.0000 0 95 474 [+]
INTERCARS 790,0000 16:27 3.89 790.00 0.38 % 0 0.0000 0.0000 0 4 3 065 [+]
PHOTON 1,3100 15:56 3.047 1.31 0.38 % 0 0.0000 0.0000 0 3 4 [+]
MCI 28,1000 14:51 2.023 27.60 0.36 % 0 0.0000 0.0000 0 2 57 [+]
PKNORLEN 125,5000 16:27 2655.445 125.08 0.34 % 11350 126.3600 126.3800 12 2 655 333 150 [+]
KRAKCHEM 0,2930 16:14 80.535 0.30 0.34 % 6800 0.2930 0.2980 3400 81 24 [+]
NTCAPITAL 0,6020 13:20 1.101 0.57 0.33 % 497 0.5740 0.6020 399 1 1 [+]
FERRO 32,1000 16:12 3.835 32.30 0.31 % 500 32.3000 32.4000 332 4 123 [+]
ALTUSTFI 3,3900 16:21 3.326 3.38 0.30 % 1817 3.3400 3.3900 3347 3 11 [+]
KRUK 399,0000 16:27 46.41 400.00 0.28 % 20 400.9000 401.1000 1429 46 18 470 [+]
BIOTON 3,9900 16:06 8.995 3.99 0.25 % 0 0.0000 0.0000 0 9 36 [+]
ONDE 8,1000 16:12 3.728 8.19 0.25 % 0 0.0000 0.0000 0 4 30 [+]
ARTIFEX 20,9500 14:53 2.305 20.95 0.24 % 0 0.0000 0.0000 0 2 48 [+]
BOGDANKA 20,6500 16:26 49.156 20.60 0.24 % 0 0.0000 0.0000 0 49 1 018 [+]
PZU 67,7000 16:27 1410.308 67.70 0.24 % 16595 67.7200 67.7400 4973 1 410 95 199 [+]
IMMOBILE 4,6300 16:14 3.947 4.62 0.22 % 0 0.0000 0.0000 0 4 18 [+]
ZAMET 0,9200 16:02 106.796 0.92 0.22 % 0 0.0000 0.0000 0 107 98 [+]
ENEA 19,3000 16:27 183.014 19.48 0.21 % 0 0.0000 0.0000 0 183 3 523 [+]
VERCOM 114,2000 16:27 14.146 114.20 0.18 % 300 114.8000 115.0000 727 14 1 622 [+]
POLENERGIA 60,3000 16:27 6.527 60.20 0.17 % 0 0.0000 0.0000 0 7 393 [+]
HANDLOWY 135,2000 16:27 52.323 135.60 0.15 % 0 0.0000 0.0000 0 52 7 050 [+]
UNICREDIT 340,7000 13:56 0.012 342.00 0.06 % 4 300.0000 325.0000 15 0 4 [+]
BBIDEVNFI 5,3400 16:19 0.258 5.34 0.00 % 3 5.3400 5.3800 284 0 1 [+]
CAPITAL 2,9000 16:07 18.545 2.90 0.00 % 0 0.0000 0.0000 0 19 53 [+]
DGA 26,4000 15:16 0.104 26.00 0.00 % 0 0.0000 0.0000 0 0 3 [+]
FON 1,7500 15:50 8.603 1.80 0.00 % 3903 1.7500 1.7950 550 9 15 [+]
GTC 2,3300 15:09 0.172 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 16:18 18.222 2.30 0.00 % 812 2.2800 2.3300 780 18 42 [+]
MUZA 9,2000 10:30 0.002 - 0 % 495 9.0500 9.4500 801 - 0 [+]
KCI 0,8740 15:10 3.527 0.87 0.00 % 0 0.0000 0.0000 0 4 3 [+]
PEPEES 0,8160 09:18 0.01 - 0 % 0 0.0000 0.0000 0 - 0 [+]
ONESANO 0,6200 15:42 4.375 0.60 0.00 % 351 0.5960 0.6200 2140 4 3 [+]
STALPROFI 8,9000 15:11 2.281 8.98 0.00 % 0 0.0000 0.0000 0 2 20 [+]
STALPROD 228,0000 14:17 0.174 228.00 0.00 % 104 227.0000 228.0000 110 0 40 [+]
WAWEL 734,0000 15:46 0.052 720.00 0.00 % 0 0.0000 0.0000 0 0 38 [+]
PULAWY 48,7000 16:12 0.715 48.70 0.00 % 0 0.0000 0.0000 0 1 35 [+]
POINTGROUP 2,0000 10:56 0.057 2.00 0.00 % 4200 1.9550 2.0000 2746 0 0 [+]
MIRACULUM 0,5660 14:27 2.412 0.55 0.00 % 3050 0.5500 0.5660 3043 2 1 [+]
ORCOGROUP 3,9400 17:00 0.001 - 0 % 4161 3.5600 3.8800 375 - 0 [+]
KOMPUTRON 5,9500 16:24 1.546 5.95 0.00 % 0 0.0000 0.0000 0 2 9 [+]
PANOVA 15,7000 14:16 1.021 15.70 0.00 % 222 15.6000 15.7500 138 1 16 [+]
STAPORKOW 4,5400 11:16 0.13 4.54 0.00 % 0 0.0000 0.0000 0 0 1 [+]
KPPD 19,7000 13:12 0.039 19.70 0.00 % 610 19.5000 20.4000 375 0 1 [+]
OPONEOPL 101,6000 16:20 5.864 101.00 0.00 % 799 101.4000 101.6000 638 6 595 [+]
CIGAMES 2,5200 16:27 122.599 2.55 0.00 % 0 0.0000 0.0000 0 123 309 [+]
FABRITY 26,1000 16:18 0.441 26.20 0.00 % 449 26.1000 26.5000 137 0 12 [+]
MARVIPOL 8,5000 16:26 5.261 8.56 0.00 % 136 8.3800 8.4000 1926 5 45 [+]
PRAGMAINK 3,2800 11:09 0.041 3.28 0.00 % 200 3.1000 3.3000 20 0 0 [+]
IPOPEMA 7,2000 16:24 16.931 7.30 0.00 % 276 7.2400 7.4000 19 17 125 [+]
BUMECH 17,8200 16:21 14.749 17.79 0.00 % 0 0.0000 0.0000 0 15 265 [+]
PATENTUS 2,7200 16:13 2.02 2.68 0.00 % 0 0.0000 0.0000 0 2 5 [+]
HARPER 5,0000 13:23 0.557 5.00 0.00 % 0 0.0000 0.0000 0 1 3 [+]
PHARMENA 3,1700 15:50 0.366 3.23 0.00 % 0 0.0000 0.0000 0 0 1 [+]
TESGAS 1,8450 16:23 1 1.85 0.00 % 50 1.8200 1.8650 13 1 2 [+]
XPLUS 2,9100 16:26 8.203 2.91 0.00 % 0 0.0000 0.0000 0 8 24 [+]
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 16:03 5.245 3.57 0.00 % 0 0.0000 0.0000 0 5 18 [+]
INPRO 7,6500 15:29 0.12 7.65 0.00 % 0 0.0000 0.0000 0 0 1 [+]
LIBET 1,4450 15:41 3.706 1.45 0.00 % 1310 1.3350 1.3850 1000 4 5 [+]
TATRY MOUNTAIN 75,0000 12:10 0.002 75.00 0.00 % 2 73.5000 75.0000 27 0 0 [+]
MEXPOLSKA 3,7100 12:43 2.121 3.65 0.00 % 500 3.6500 3.7100 5393 2 8 [+]
CDRL 9,3000 10:37 0.006 9.40 0.00 % 0 0.0000 0.0000 0 0 0 [+]
GREENX 2,5100 16:18 266.902 2.50 0.00 % 0 0.0000 0.0000 0 267 668 [+]
NEXITY 0,8250 10:33 3.364 0.83 0.00 % 0 0.0000 0.0000 0 3 3 [+]
LOKUM 25,2000 13:33 0.093 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 13:25 0.12 0.62 0.00 % 700 0.6100 0.6200 730 0 0 [+]
KGL 10,6000 09:20 0.029 11.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
CLNPHARMA 20,2000 16:15 4.843 20.20 0.00 % 0 0.0000 0.0000 0 5 97 [+]
BOOMBIT 5,8200 12:46 1.405 5.82 0.00 % 100 6.0000 6.0600 481 1 8 [+]
GAMFACTOR 4,8700 16:21 1.995 4.87 0.00 % 0 0.0000 0.0000 0 2 10 [+]
SPYROSOFT 390,0000 16:12 0.097 390.00 0.00 % 2 389.0000 390.0000 66 0 38 [+]
XTPL 64,3000 16:16 0.865 63.60 0.00 % 0 0.0000 0.0000 0 1 55 [+]
RYVU 14,1800 16:22 43.389 14.18 0.00 % 0 0.0000 0.0000 0 43 612 [+]
JWWINVEST 2,9700 15:58 3.722 - 0 % 600 2.9000 2.9700 700 - 0 [+]
DINOPL 29,0900 16:27 1569.114 29.26 -0.03 % 0 0.0000 0.0000 0 1 569 45 530 [+]
ASTARTA 46,3000 16:14 5.211 46.40 -0.11 % 0 0.0000 0.0000 0 5 244 [+]
ENERGA 18,7800 16:23 2.351 18.80 -0.11 % 0 0.0000 0.0000 0 2 44 [+]
PEPCO 34,8200 16:27 702.355 34.64 -0.14 % 0 0.0000 0.0000 0 702 24 302 [+]
KERNEL 19,3000 16:26 2.044 19.48 -0.21 % 0 0.0000 0.0000 0 2 40 [+]
BIOMAXIMA 9,5000 16:11 5.364 9.50 -0.21 % 12 9.6200 9.6000 1142 5 51 [+]
PHN 9,4400 14:00 0.001 9.44 -0.21 % 223 9.3600 9.4400 36 0 0 [+]
APSENERGY 4,7800 16:26 46.028 4.79 -0.21 % 0 0.0000 0.0000 0 46 215 [+]
AGORA 8,9600 16:22 13.119 8.94 -0.22 % 74 9.0400 9.0400 2000 13 118 [+]
INTROL 7,6600 15:56 4.668 7.74 -0.26 % 0 0.0000 0.0000 0 5 36 [+]
APLISENS 18,4500 14:14 0.083 18.50 -0.27 % 10 18.1500 18.4500 68 0 2 [+]
SYNEKTIK 295,6000 16:27 29.699 299.40 -0.27 % 207 296.8000 297.0000 3 30 8 819 [+]
PKOBP 105,1800 16:27 2436.265 105.00 -0.30 % 1275 105.2800 105.3000 1137 2 436 255 268 [+]
NEWAG 92,7000 16:27 24.048 95.30 -0.32 % 2469 94.5000 94.7000 163 24 2 237 [+]
ESOTIQ 30,6000 16:11 0.315 30.70 -0.33 % 69 30.5000 30.6000 83 0 10 [+]
COMP 88,8000 16:26 10.651 89.10 -0.34 % 0 0.0000 0.0000 0 11 933 [+]
AMREST 11,1800 16:27 41.037 11.30 -0.36 % 0 0.0000 0.0000 0 41 461 [+]
KRKA 1 122,0000 15:51 0.108 1,126.00 -0.36 % 0 0.0000 0.0000 0 0 121 [+]
SHOPER 41,8500 16:17 50.025 42.30 -0.36 % 134 41.2500 41.6000 64 50 2 116 [+]
SYNTHAVERSE 2,6900 16:18 18.679 2.70 -0.37 % 0 0.0000 0.0000 0 19 50 [+]
MEDICALG 26,9000 16:27 7.979 27.00 -0.37 % 0 0.0000 0.0000 0 8 216 [+]
ENTER 53,6000 16:08 4.577 53.80 -0.37 % 53 53.9000 54.0000 10182 5 245 [+]
CREEPYJAR 504,0000 16:19 0.406 506.00 -0.40 % 20 500.0000 510.0000 85 0 204 [+]
GRUPRACUJ 50,3000 16:27 32.034 50.80 -0.40 % 0 0.0000 0.0000 0 32 1 619 [+]
TOYA 9,4000 16:25 48.119 9.44 -0.42 % 0 0.0000 0.0000 0 48 456 [+]
SANOK 21,0000 16:27 0.768 21.10 -0.47 % 0 0.0000 0.0000 0 1 16 [+]
DIAG 171,2000 16:27 57.009 172.00 -0.47 % 1 171.9000 172.4000 407 57 9 825 [+]
AILLERON 16,2200 16:26 1.434 16.44 -0.49 % 0 0.0000 0.0000 0 1 23 [+]
POLWAX 1,0050 10:23 5.299 0.98 -0.50 % 0 0.0000 0.0000 0 5 5 [+]
ARCTIC 5,7400 16:00 10.214 5.77 -0.52 % 234 5.7400 5.7800 635 10 59 [+]
FORTE 18,9000 15:40 3.921 19.10 -0.53 % 0 0.0000 0.0000 0 4 74 [+]
GPW 84,9500 16:27 91.771 85.40 -0.53 % 0 0.0000 0.0000 0 92 7 752 [+]
PEKAO 234,4000 16:27 472.925 236.60 -0.55 % 0 0.0000 0.0000 0 473 110 896 [+]
TALEX 17,9000 14:59 0.001 17.90 -0.56 % 1 17.7000 17.9000 982 0 0 [+]
SUNEX 2,6750 16:06 1.11 2.72 -0.56 % 650 2.6800 2.7000 682 1 3 [+]
INGBSK 457,4000 16:27 21.631 459.80 -0.57 % 134 459.6000 459.8000 47 22 9 899 [+]
AMICA 51,4000 16:22 6.548 51.50 -0.58 % 0 0.0000 0.0000 0 7 335 [+]
ERBUD 25,8000 16:11 4.853 25.05 -0.58 % 79 25.5000 25.8000 136 5 123 [+]
BUDIMEX 711,2000 16:27 30.799 711.00 -0.59 % 0 0.0000 0.0000 0 31 21 852 [+]
MWTRADE 3,3800 10:47 0.001 3.38 -0.59 % 33 3.3800 3.5600 200 0 0 [+]
BOS 9,9400 15:49 3.069 10.00 -0.60 % 0 0.0000 0.0000 0 3 31 [+]
MIRBUD 10,8900 16:27 95.479 10.96 -0.64 % 0 0.0000 0.0000 0 95 1 045 [+]
PROTEKTOR 1,2300 16:24 31.468 1.26 -0.65 % 0 0.0000 0.0000 0 31 39 [+]
EUROTEL 30,8000 16:13 7.529 30.50 -0.65 % 200 30.7500 30.8500 170 8 229 [+]
NEUCA 715,0000 16:27 0.634 726.00 -0.69 % 0 0.0000 0.0000 0 1 456 [+]
ATREM 55,0000 16:25 17.69 55.30 -0.72 % 26 55.2000 55.7000 31 18 978 [+]
XTB 109,2000 16:27 178.422 110.00 -0.73 % 0 0.0000 0.0000 0 178 19 541 [+]
NOVAVISGR 0,6350 15:02 24.771 0.64 -0.78 % 0 0.0000 0.0000 0 25 16 [+]
AIGAMES 0,7640 15:54 0.63 0.77 -0.78 % 0 0.0000 0.0000 0 1 0 [+]
BLOOBER 24,8000 16:22 6.298 25.20 -0.80 % 0 0.0000 0.0000 0 6 157 [+]
TSGAMES 96,2000 16:27 28.313 97.00 -0.82 % 0 0.0000 0.0000 0 28 2 727 [+]
3RGAMES 0,7300 15:42 11.566 0.74 -0.82 % 0 0.0000 0.0000 0 12 8 [+]
VOXEL 117,0000 16:27 2.897 118.00 -0.85 % 166 118.8000 119.0000 15 3 342 [+]
ALIOR 133,8500 16:27 281.529 134.50 -0.85 % 0 0.0000 0.0000 0 282 37 798 [+]
KOMPAP 22,0000 15:41 0.386 22.20 -0.90 % 0 0.0000 0.0000 0 0 8 [+]
TEXT 41,6200 16:27 13.077 42.06 -0.90 % 49 41.5200 41.8200 8 13 551 [+]
PCFGROUP 3,2900 16:12 3.415 3.35 -0.90 % 249 3.2750 3.2900 8 3 11 [+]
MANGATA 65,4000 16:06 0.198 66.00 -0.91 % 1 65.6000 67.0000 50 0 13 [+]
DEVELIA 10,4000 16:27 571.531 10.36 -0.95 % 0 0.0000 0.0000 0 572 5 891 [+]
ASSECOSEE 61,4000 16:27 3.228 61.70 -0.97 % 327 62.3000 62.4000 641 3 200 [+]
MERCATOR 50,4000 15:50 5.115 51.00 -0.98 % 234 50.4000 50.5000 950 5 261 [+]
MBANK 1 420,5000 16:27 39.622 1,435.00 -1.01 % 149 1432.0000 1434.0000 247 40 56 278 [+]
MONNARI 5,9000 16:07 3.932 5.92 -1.01 % 356 5.8000 5.9000 255 4 23 [+]
JRHOLDING 4,9000 15:35 0.795 4.90 -1.01 % 0 0.0000 0.0000 0 1 4 [+]
SIMFABRIC 1,5320 15:37 15.084 1.54 -1.03 % 0 0.0000 0.0000 0 15 22 [+]
UNIBEP 13,2600 15:44 3.789 13.50 -1.04 % 161 13.9200 13.9400 619 4 51 [+]
POLIMEXMS 7,8850 16:27 299.278 8.05 -1.07 % 0 0.0000 0.0000 0 299 2 369 [+]
RELPOL 5,5600 13:21 4.375 5.62 -1.07 % 10 5.6200 5.6600 850 4 24 [+]
BETACOM 5,4800 14:37 0.295 5.54 -1.08 % 0 0.0000 0.0000 0 0 2 [+]
MURAPOL 41,0500 16:26 50.137 41.55 -1.08 % 0 0.0000 0.0000 0 50 2 057 [+]
YARRL 7,0200 15:44 0.883 6.90 -1.13 % 0 0.0000 0.0000 0 1 6 [+]
ELEKTROTI 52,4000 16:25 14.213 53.00 -1.13 % 0 0.0000 0.0000 0 14 751 [+]
ASBIS 96,1500 16:27 285.045 97.55 -1.13 % 0 0.0000 0.0000 0 285 27 134 [+]
COLUMBUS 2,6200 16:22 114.873 2.70 -1.13 % 600 2.6300 2.6550 1831 115 299 [+]
DEKPOL 68,6000 16:20 1.565 68.60 -1.15 % 3 69.0000 69.4000 78 2 107 [+]
DELKO 5,9100 16:21 2.876 5.91 -1.17 % 114 5.9800 5.9800 223 3 17 [+]
ADIUVO 0,5080 16:14 8.997 0.51 -1.17 % 0 0.0000 0.0000 0 9 4 [+]
BIGCHEESE 4,5300 16:20 1.322 4.59 -1.20 % 882 4.5350 4.5800 130 1 6 [+]
MENNICA 40,5000 16:25 6.725 41.80 -1.22 % 0 0.0000 0.0000 0 7 277 [+]
PLAYWAY 242,0000 16:19 1.94 247.00 -1.22 % 274 242.0000 244.0000 60 2 472 [+]
DOMDEV 241,5000 16:27 5.594 246.50 -1.23 % 3958 240.0000 244.0000 24 6 1 357 [+]
MOJ 1,5800 10:53 0.011 1.58 -1.25 % 4789 1.5800 1.6800 10477 0 0 [+]
FASING 14,6000 13:34 0.58 14.70 -1.35 % 0 0.0000 0.0000 0 1 9 [+]
MFO 29,0000 16:03 4.187 29.00 -1.36 % 2946 29.0000 29.2000 24 4 122 [+]
BEST 35,0000 15:38 1.083 35.70 -1.41 % 189 35.0000 35.1000 710 1 38 [+]
NOVITA 104,5000 13:15 0.11 104.50 -1.42 % 0 0.0000 0.0000 0 0 11 [+]
WOODPCKR 2,7500 16:21 0.917 2.80 -1.43 % 3465 2.9000 2.9700 907 1 3 [+]
ANSWEAR 17,0000 16:26 107.129 17.26 -1.51 % 0 0.0000 0.0000 0 107 1 842 [+]
NANOGROUP 2,2600 16:07 57.338 2.30 -1.53 % 2499 2.2650 2.2950 199 57 130 [+]
RAFAMET 51,2000 12:16 0.336 52.00 -1.54 % 15 51.3000 52.9000 68 0 18 [+]
KRVITAMIN 12,8000 14:34 0.452 12.80 -1.54 % 0 0.0000 0.0000 0 0 6 [+]
MILLENNIUM 20,3000 16:27 611.69 20.95 -1.55 % 14101 20.3800 20.4500 53946 612 12 445 [+]
RENDER 74,6000 16:24 0.152 75.80 -1.58 % 0 0.0000 0.0000 0 0 12 [+]
OTMUCHOW 4,9400 13:16 0.211 5.06 -1.59 % 140 4.9400 5.0400 1489 0 1 [+]
ATENDE 3,6700 16:27 12.857 3.67 -1.61 % 0 0.0000 0.0000 0 13 47 [+]
ASMGROUP 0,1525 16:00 89.06 0.16 -1.61 % 198 0.1505 0.1520 13995 89 13 [+]
MABION 7,7000 16:26 35.31 7.84 -1.66 % 2 7.6600 7.7300 250 35 276 [+]
FEERUM 17,5000 14:03 0.194 17.80 -1.69 % 290 17.1000 17.5000 99971 0 3 [+]
LPP 18 430,0000 16:27 7.783 18,890.00 -1.71 % 0 0.0000 0.0000 0 8 144 704 [+]
MERCOR 14,2500 16:27 0.771 14.50 -1.72 % 14 14.2500 14.4000 1 1 11 [+]
SELVITA 30,4500 16:24 10.978 30.50 -1.77 % 0 0.0000 0.0000 0 11 335 [+]
COALENERG 2,1000 16:23 11.686 2.14 -1.78 % 811 2.0840 2.1380 1109 12 24 [+]
VRGSA 5,3400 16:06 42.862 5.38 -1.84 % 0 0.0000 0.0000 0 43 232 [+]
IFIRMA 23,8500 16:10 2.594 24.35 -1.85 % 0 0.0000 0.0000 0 3 63 [+]
INTERSPPL 0,3630 15:41 10.03 0.38 -1.89 % 0 0.0000 0.0000 0 10 4 [+]
EDINVEST 8,3000 15:55 1.492 8.24 -1.89 % 0 0.0000 0.0000 0 1 12 [+]
OPTEAM 5,1500 16:10 3.519 5.15 -1.90 % 0 0.0000 0.0000 0 4 18 [+]
CLOUD 81,6000 16:21 0.71 83.20 -1.92 % 57 81.0000 82.6000 50 1 58 [+]
MLPGROUP 102,0000 16:01 0.304 103.00 -1.92 % 180 102.0000 104.0000 112 0 31 [+]
RAINBOW 147,3000 16:27 25.208 149.00 -1.93 % 0 0.0000 0.0000 0 25 3 723 [+]
PROJPRZEM 17,4500 14:20 0.209 17.80 -1.97 % 0 0.0000 0.0000 0 0 4 [+]
SKARBIEC 34,8000 13:51 6.24 35.40 -1.97 % 175 34.0000 35.3000 1 6 220 [+]
DATAWALK 119,4000 16:25 3.44 121.80 -1.97 % 271 120.0000 123.6000 32 3 415 [+]
SFINKS 0,4330 15:38 20.32 0.45 -2.04 % 0 0.0000 0.0000 0 20 9 [+]
MOLECURE 5,5600 15:59 12.131 5.61 -2.11 % 0 0.0000 0.0000 0 12 67 [+]
MLSYSTEM 14,7800 16:14 4.092 15.14 -2.12 % 146 14.7400 14.8000 390 4 61 [+]
SILVANO 4,6000 16:11 1.524 4.70 -2.13 % 291 4.6300 4.8000 5416 2 7 [+]
IMCOMPANY 36,3000 14:26 1.205 37.05 -2.16 % 0 0.0000 0.0000 0 1 43 [+]
MAXCOM 6,2200 15:12 0.964 6.36 -2.20 % 20 5.9600 6.2000 71 1 6 [+]
DMGROUP 2,2100 13:13 6.54 2.26 -2.21 % 0 0.0000 0.0000 0 7 15 [+]
VIVID 0,6030 15:53 25.706 0.61 -2.27 % 60 0.6020 0.6030 26712 26 16 [+]
PEKABEX 10,2200 16:22 36.042 10.40 -2.29 % 463 10.1800 10.3400 2 36 374 [+]
IFSA 0,1260 15:34 147.735 0.13 -2.33 % 43674 0.1220 0.1290 15000 148 18 [+]
MOVIEGAMES 7,4900 15:58 3.117 7.32 -2.35 % 106 7.5900 7.5600 100 3 23 [+]
ATAL 61,3000 16:21 16.14 63.00 -2.39 % 0 0.0000 0.0000 0 16 991 [+]
LESS 0,2300 10:01 0.045 0.24 -2.54 % 0 0.0000 0.0000 0 0 0 [+]
ENELMED 18,9000 15:30 1.365 19.50 -2.58 % 50 18.9000 19.2000 600 1 26 [+]
WIRTUALNA 57,8000 16:27 6.288 59.40 -2.69 % 0 0.0000 0.0000 0 6 369 [+]
HELIO 50,0000 16:10 0.429 51.40 -2.72 % 110 50.0000 51.0000 200 0 22 [+]
EUROHOLD 4,1800 16:14 0.956 4.48 -2.79 % 500 4.1400 4.6000 228 1 4 [+]
KGHM 363,8000 16:27 638.4 365.00 -2.81 % 273 365.5000 365.6000 364 638 232 663 [+]
CYBERFLKS 190,6000 16:27 41.413 199.00 -2.90 % 458 189.2000 189.6000 26 41 8 189 [+]
BOWIM 7,4600 16:22 9.545 7.62 -3.12 % 3056 7.5000 7.5200 496 10 71 [+]
RAWLPLUG 13,9000 11:06 1.887 14.35 -3.14 % 0 0.0000 0.0000 0 2 26 [+]
POLTREG 18,2000 16:26 1.637 18.60 -3.19 % 243 18.4000 18.5000 260 2 30 [+]
CEZ 205,0000 15:59 0.222 212.00 -3.30 % 2 203.4000 210.4000 14 0 46 [+]
TRANSPOL 11,5000 16:26 20.285 12.00 -3.36 % 169 11.5000 11.8000 525 20 238 [+]
DADELO 72,0000 16:26 6.905 74.60 -3.36 % 411 71.7000 72.3000 9 7 502 [+]
ROPCZYCE 25,5000 15:51 0.206 26.30 -3.41 % 17 25.5000 25.8000 20 0 5 [+]
COMPREMUM 1,1800 16:06 39.402 1.21 -3.67 % 0 0.0000 0.0000 0 39 47 [+]
EQUNICO 1,2900 15:34 26.506 1.34 -3.73 % 0 0.0000 0.0000 0 27 33 [+]
HYDROTOR 14,1500 15:27 0.394 14.65 -3.74 % 1227 14.1500 14.4500 91 0 6 [+]
REMAK 11,1500 15:19 1.233 11.60 -3.88 % 300 12.2000 12.8000 204 1 14 [+]
MILKILAND 1,6260 14:38 41.411 1.69 -4.01 % 0 0.0000 0.0000 0 41 68 [+]
ERG 41,0000 11:50 0.193 41.00 -4.21 % 100 39.0000 40.0000 243 0 8 [+]
URTESTE 45,0000 16:18 1.614 47.00 -4.26 % 0 0.0000 0.0000 0 2 73 [+]
IZOLACJA 3,5900 15:59 0.55 3.70 -4.27 % 250 3.5900 3.7500 134 1 2 [+]
SCANWAY 308,0000 16:27 14.11 323.00 -4.35 % 264 304.0000 308.0000 56 14 4 302 [+]
KOGENERA 71,9000 16:24 16.564 75.00 -4.39 % 0 0.0000 0.0000 0 17 1 199 [+]
ELKOP 1,8400 15:08 0.258 1.93 -4.42 % 0 0.0000 0.0000 0 0 0 [+]
SECOGROUP 40,8000 15:08 0.365 41.40 -4.67 % 1 40.2000 40.8000 44 0 15 [+]
GETIN 0,4470 16:25 462.547 0.48 -4.89 % 2610 0.4450 0.4475 14164 463 210 [+]
KINOPOL 18,7500 16:27 49.637 19.75 -5.06 % 650 18.6500 18.7000 100 50 944 [+]
PGFGROUP 0,5020 16:21 6.282 0.54 -5.82 % 0 0.0000 0.0000 0 6 3 [+]
BNPPL 153,4000 16:27 188.933 157.20 -5.89 % 200 153.4000 154.2000 2990 189 29 033 [+]
ODLEWNIE 20,2000 16:27 74.793 21.90 -8.18 % 0 0.0000 0.0000 0 75 1 544 [+]
MEDINICE 76,3000 16:27 92.635 83.20 -8.18 % 40 77.1000 77.2000 124 93 7 208 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG138854.4+0.24%17:09
WIG203678.8+0.21%17:09
WIG20 Fut3654.0-0.44%17:04
WIG20USD991.0+0.15%17:15
mWIG409715.3+0.37%17:09
sWIG8031241.5-0.10%17:09
 Notowania Świat
US LargeCap7500.6+1.08%06-18
Nasdaq10030406.2+2.48%06-18
Nikkei71250.1+0.28%8:45
DAX25025.6-0.00%17:31
Ropa WTI76.5-0.12%18:59
Złoto4160.2-1.16%19:59
 Notowania Waluty
EUR/PLN4.25805-0.02%21:45
CHF/PLN4.59972-0.39%21:45
USD/PLN3.71046-0.13%21:45
EUR/USD1.14758+0.12%21:45
GBP/USD1.32315+0.17%21:45
USD/JPY161.278-0.04%21:45
Forum
» GRAGIELDOWA.PL [7]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» 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 51.20 13.02%
INTERBUD 1.53 7.75%
CYFRPLSAT 16.45 7.06%
DRAGOENT 22.90 7.01%
DBENERGY 8.90 6.97%
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