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.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
SCANWAY 292,0000 17:00 20.983 263.00 10.61 % 6 290.0000 291.0000 46 21 5 633 [+]
CLOUD 99,6000 17:01 8.223 99.00 10.42 % 22 94.8000 97.6000 50 8 789 [+]
ONDE 8,7000 17:04 107.16 7.99 9.30 % 3500 8.7000 8.7300 706 107 890 [+]
ELEKTROTI 57,9000 17:00 22.506 54.00 8.94 % 27 57.6000 57.7000 422 23 1 287 [+]
IDMSAPL 0,4980 10:01 0.02 0.50 8.26 % 800 0.4700 0.4980 2257 0 0 [+]
HELIO 57,0000 13:47 0.256 54.40 7.14 % 145 54.6000 57.0000 22 0 14 [+]
IMPERA 1,6100 14:35 12.224 1.58 6.62 % 4800 1.6000 1.6800 96 12 20 [+]
CAPITAL 2,0000 16:49 266.128 2.02 6.38 % 2000 1.9700 2.0200 4781 266 551 [+]
DADELO 81,2000 17:00 30.814 77.60 6.14 % 31 81.0000 81.2000 1197 31 2 471 [+]
APSENERGY 5,3000 17:00 39.309 4.96 6.00 % 3800 5.3000 5.2800 1600 39 201 [+]
ALTA 1,6900 17:00 10.615 1.63 5.63 % 957 1.6550 1.6900 703 11 18 [+]
POLIMEXMS 6,7800 17:02 728.694 6.39 5.53 % 57 6.7500 6.7800 42960 729 4 850 [+]
DBENERGY 9,3000 15:10 0.601 8.86 5.44 % 20 8.9200 9.2000 188 1 5 [+]
CREOTECH 786,0000 17:00 10.561 755.00 4.80 % 30 790.0000 792.0000 2 11 8 164 [+]
ACTION 44,4000 17:02 41.477 42.40 4.72 % 10 44.2500 44.4000 428 41 1 816 [+]
KGHM 306,4500 17:02 725.838 302.65 4.43 % 322 306.3500 306.4500 1946 726 222 477 [+]
FEERUM 16,6000 16:32 0.51 15.95 4.08 % 2 16.8000 16.8500 124 1 8 [+]
BIOMAXIMA 10,1600 17:00 4.293 9.77 3.99 % 90 10.0200 10.1600 133 4 43 [+]
TRANSPOL 13,3000 17:00 5.813 13.15 3.91 % 500 12.8500 13.1500 856 6 77 [+]
SECOGROUP 37,4000 17:02 1.35 35.00 3.89 % 275 37.4000 39.2000 37 1 49 [+]
LSISOFT 57,8000 16:48 1.099 56.00 3.58 % 8 56.2000 57.8000 34 1 62 [+]
OTLOG 16,7800 17:00 1.777 16.22 3.33 % 10 16.1000 16.7800 152 2 29 [+]
PCCROKITA 71,8000 17:03 87.717 69.40 3.31 % 298 71.0000 71.8000 140 88 6 026 [+]
NTTSYSTEM 15,8000 17:00 7.382 15.30 3.27 % 60 15.6500 15.8500 463 7 115 [+]
URTESTE 43,3000 15:58 0.486 42.90 3.10 % 1 43.2000 44.0000 1 0 21 [+]
XTB 137,5800 17:04 331.684 134.00 3.09 % 100 137.5000 137.5800 814 332 45 060 [+]
COGNOR 6,0300 17:01 176.323 5.91 3.08 % 300 5.9600 6.0300 4627 176 1 055 [+]
CEZ 237,8000 16:30 0.262 230.80 3.03 % 41 230.8000 233.0000 20 0 62 [+]
MERCATOR 51,9000 17:00 6.606 50.70 2.98 % 158 51.5000 51.9000 148 7 338 [+]
ZABKA 33,8300 17:03 3421.855 32.87 2.98 % 3013 33.1200 33.1300 4021 3 422 114 038 [+]
ABPL 139,0000 17:00 7.453 135.60 2.96 % 42 137.6000 138.2000 25 7 1 017 [+]
MILLENNIUM 20,4600 17:01 768.165 20.24 2.89 % 1612 20.4600 20.5200 3037 768 15 728 [+]
MANGATA 65,0000 16:39 0.762 63.20 2.85 % 386 64.8000 65.0000 106 1 49 [+]
MOSTALWAR 3,7000 16:45 3.514 3.60 2.78 % 1965 3.6000 3.6000 1418 4 13 [+]
PROCHEM 23,2000 17:00 0.324 22.80 2.65 % 41 22.4000 23.2000 114 0 7 [+]
VIVID 0,5600 17:00 19.561 0.54 2.56 % 195 0.6600 0.5590 40 20 11 [+]
COMPERIA 6,1500 11:06 0.508 6.15 2.50 % 1300 6.0000 6.1500 282 1 3 [+]
ALLEGRO 45,0850 17:03 6909.19 44.15 2.47 % 50 45.0850 45.0900 10608 6 909 309 757 [+]
RYVU 14,9000 17:00 11.556 14.60 2.19 % 99 14.6600 14.8600 10 12 170 [+]
IFIRMA 25,8000 17:00 5.517 25.25 2.18 % 45 25.3500 25.8500 288 6 140 [+]
MURAPOL 37,1500 17:00 64.161 36.15 2.06 % 346 36.2500 36.5000 242 64 2 328 [+]
PKOBP 108,8800 17:03 2783.617 107.46 2.00 % 210 108.8400 108.8800 676 2 784 300 615 [+]
AGROTON 5,1000 16:37 0.679 5.00 2.00 % 50 5.0500 5.1200 54 1 3 [+]
KCI 0,9240 16:47 44.908 0.91 1.99 % 3000 0.9100 0.9240 4633 45 41 [+]
ATREM 61,6000 17:00 7.681 60.40 1.99 % 11 61.2000 61.7000 39 8 467 [+]
MOL 51,5000 17:00 123.452 51.40 1.98 % 507 51.7000 51.7500 18973 123 6 318 [+]
ARTIFEX 21,2000 16:48 7.44 21.35 1.92 % 170 21.0000 21.2000 168 7 157 [+]
MLPGROUP 109,0000 16:29 0.607 107.50 1.87 % 99 108.0000 109.0000 137 1 66 [+]
BUDIMEX 753,2000 17:04 34.206 752.80 1.84 % 13 755.2000 756.4000 10 34 25 782 [+]
INTERBUD 1,4000 17:00 28.986 1.38 1.82 % 358 1.3750 1.4750 495 29 41 [+]
MIRBUD 11,4500 17:03 189.033 11.29 1.78 % 274 11.4000 11.4500 1331 189 2 154 [+]
QUERCUS 13,7800 16:44 259.438 13.52 1.77 % 14 13.7400 13.7800 729 259 3 571 [+]
PKNORLEN 149,1600 17:03 1906.019 147.00 1.73 % 654 148.7000 148.8000 10 1 906 282 580 [+]
NEWAG 89,0000 17:00 27.634 87.10 1.71 % 60 87.9000 89.0000 107 28 2 429 [+]
CDRL 12,3000 16:40 4.166 12.10 1.65 % 985 12.0000 12.3000 350 4 50 [+]
PEKAO 236,2000 17:02 480.38 234.10 1.59 % 995 236.1000 236.2000 9918 480 112 934 [+]
ODLEWNIE 20,4000 17:00 11.259 19.90 1.49 % 99 20.4000 20.3000 100 11 229 [+]
RAINBOW 136,5000 17:00 27.876 134.30 1.49 % 112 136.1000 136.2000 7 28 3 767 [+]
PZU 70,8400 17:02 1778.826 70.00 1.49 % 300 70.8200 70.8400 836 1 779 125 939 [+]
STALPROD 214,0000 17:00 0.354 211.00 1.42 % 129 210.0000 212.0000 44 0 75 [+]
MBANK 1 400,0000 17:00 22.737 1,389.00 1.41 % 83 1395.5000 1397.0000 47 23 31 733 [+]
INGBSK 450,2000 17:03 35.918 444.20 1.40 % 45 446.2000 447.0000 51 36 15 988 [+]
TENDERHUT 5,7800 10:49 0.2 5.66 1.40 % 20 5.6000 5.7600 20 0 1 [+]
DIAG 175,7000 17:00 26.687 173.00 1.38 % 4 173.1000 173.3000 70 27 4 637 [+]
IPOPEMA 7,4000 16:30 16.734 7.30 1.37 % 19 7.3800 7.4400 229 17 124 [+]
CYBERFLKS 190,8000 17:00 8.265 188.30 1.33 % 39 188.9000 189.3000 9 8 1 561 [+]
ZUE 11,5500 16:26 3.416 11.40 1.32 % 5 11.4500 11.5000 396 3 39 [+]
OPONEOPL 100,4000 17:00 15.432 99.00 1.31 % 6 99.4000 96.8000 10 15 1 526 [+]
IMMOBILE 4,8700 15:34 21.632 4.84 1.25 % 1459 4.8500 4.8700 2313 22 104 [+]
VIGOSYS 493,0000 17:04 1.43 489.00 1.23 % 26 491.0000 493.0000 60 1 700 [+]
KETY 1 323,0000 17:00 31.419 1,314.00 1.22 % 28 1326.0000 1327.0000 10 31 41 518 [+]
DOMDEV 255,0000 17:00 5.205 249.50 1.19 % 4 253.0000 254.5000 85 5 1 317 [+]
TAURONPE 9,2040 17:03 2450.43 9.13 1.17 % 409 9.2340 9.2360 1008 2 450 22 632 [+]
ORANGEPL 14,7650 17:04 1206.456 14.62 1.16 % 2283 14.6500 14.6800 2905 1 206 17 687 [+]
VRGSA 5,2600 17:00 43.923 5.20 1.15 % 5 5.2400 5.2600 507 44 228 [+]
LARQ 2,7200 15:59 12.651 2.79 1.12 % 2937 2.6400 2.7700 3684 13 34 [+]
TESGAS 1,8150 16:41 0.246 1.80 1.11 % 10 1.7800 1.8150 1444 0 0 [+]
XTPL 72,8000 16:48 0.993 73.00 1.11 % 3 71.6000 71.9000 2 1 72 [+]
RELPOL 5,5600 16:27 4.08 5.60 1.09 % 601 5.4600 5.5600 100 4 23 [+]
OTMUCHOW 4,8000 16:26 0.41 4.90 1.05 % 308 4.6000 4.7900 256 0 2 [+]
TEXT 48,8600 17:03 34.113 48.70 0.99 % 31 48.7000 48.7800 51 34 1 658 [+]
AMREST 10,4800 17:00 31.909 10.44 0.96 % 993 10.4000 10.4600 915 32 333 [+]
LENA 2,2000 16:07 0.185 2.20 0.92 % 2099 2.1800 2.2000 9202 0 0 [+]
FERRO 33,8000 17:01 8.378 33.60 0.90 % 29 33.7000 33.8000 109 8 283 [+]
ANSWEAR 18,7000 17:00 22.106 18.58 0.86 % 368 18.7000 18.7200 18 22 410 [+]
SEKO 12,0500 16:43 3.314 11.95 0.84 % 46 12.0000 12.0500 525 3 40 [+]
SHOPER 41,9000 17:00 15.83 41.90 0.84 % 9 41.5500 41.8000 799 16 661 [+]
EQUNICO 1,2550 16:40 20.594 1.25 0.80 % 1068 1.2400 1.2450 2500 21 26 [+]
4MASS 5,1300 16:45 25.375 5.08 0.79 % 50 5.0400 5.1400 1699 25 129 [+]
GRUPRACUJ 46,6000 17:00 14.306 45.55 0.76 % 159 46.1000 46.4000 35 14 659 [+]
SONEL 13,6000 15:42 0.086 13.50 0.74 % 285 13.5500 13.6000 99 0 1 [+]
EDINVEST 8,1600 16:40 1.06 8.10 0.74 % 1 8.1200 8.1000 875 1 9 [+]
LUBAWA 11,0200 17:01 364.749 10.94 0.73 % 198 11.0200 11.0300 577 365 3 996 [+]
FASING 14,2000 17:00 0.029 14.20 0.71 % 50 13.9000 14.2000 529 0 0 [+]
PTWP 141,0000 09:00 0.003 141.00 0.71 % 60 138.5000 140.0000 43 0 0 [+]
ATAL 57,2000 17:01 23.15 56.90 0.70 % 62 57.1000 57.2000 399 23 1 326 [+]
STALPROFI 9,1200 16:36 0.611 9.16 0.66 % 284 9.1000 9.1600 361 1 6 [+]
HANDLOWY 124,0000 17:04 33.068 123.00 0.65 % 226 123.2000 123.6000 365 33 4 082 [+]
CAPITEA 0,4650 14:45 85.535 0.45 0.65 % 600 0.4640 0.4650 10382 86 39 [+]
STALEXP 1,8940 17:00 177.782 1.89 0.64 % 600 1.8800 1.8920 4434 178 334 [+]
CREEPYJAR 481,0000 17:00 0.667 480.00 0.63 % 1 476.0000 479.0000 29 1 319 [+]
KINOPOL 17,1000 17:00 35.533 17.15 0.59 % 4382 16.9500 17.1000 220 36 605 [+]
PRAGMAINK 3,4400 16:10 0.348 3.42 0.58 % 333 3.3000 3.4400 20 0 1 [+]
PEPCO 41,9800 17:00 2294.934 41.75 0.55 % 446 42.0400 42.0500 1949 2 295 96 308 [+]
PROJPRZEM 20,5000 17:00 1.001 20.40 0.49 % 2 20.3000 20.5000 1897 1 20 [+]
DRAGOENT 20,7000 17:00 0.11 20.10 0.49 % 2 20.1000 20.6000 11 0 2 [+]
UNIBEP 12,9200 17:00 4.045 12.86 0.47 % 158 12.7200 12.8600 95 4 52 [+]
ONEMORE 2,1200 16:49 53.616 2.14 0.47 % 336 2.1100 2.1200 1654 54 113 [+]
PHN 9,2000 09:05 0.49 9.20 0.44 % 20 9.1600 9.2000 385 0 5 [+]
DMGROUP 2,4000 17:00 0.018 2.40 0.42 % 1 2.3500 2.4000 4672 0 0 [+]
NOVITA 98,0000 16:18 0.142 97.60 0.41 % 30 97.8000 98.8000 87 0 14 [+]
BNPPL 149,0000 17:01 19.193 148.40 0.40 % 668 147.4000 147.6000 201 19 2 842 [+]
ARCHICOM 52,0000 17:00 2.124 51.20 0.39 % 450 51.2000 52.0000 131 2 110 [+]
TSGAMES 90,7500 17:00 6.258 90.40 0.39 % 1056 90.0000 90.7500 115 6 566 [+]
11B 132,0000 17:00 4.012 131.70 0.38 % 109 131.7000 132.4000 20 4 529 [+]
BBIDEVNFI 5,3800 14:36 0.002 5.38 0.37 % 616 5.3800 5.4600 749 0 0 [+]
FABRITY 27,0000 17:00 0.175 26.50 0.37 % 30 26.5000 27.0000 167 0 5 [+]
APATOR 27,9000 17:00 15.57 27.60 0.36 % 129 27.6500 27.9000 550 16 428 [+]
ZEPAK 17,1000 17:00 1.037 17.06 0.35 % 172 17.1000 17.1200 2 1 18 [+]
KRUK 419,0000 17:00 28.625 419.90 0.34 % 231 419.0000 419.1000 1 29 12 023 [+]
BIOCELTIX 92,3000 17:00 6.708 92.00 0.33 % 1250 92.0000 92.3000 115 7 617 [+]
IMCOMPANY 31,2000 16:33 4.445 31.85 0.32 % 134 30.5000 31.2500 13 4 137 [+]
GRODNO 15,9000 17:00 5.996 15.85 0.32 % 254 15.9000 16.0000 250 6 95 [+]
VERCOM 124,8000 17:03 23.683 125.20 0.32 % 90 123.6000 124.0000 90 24 2 944 [+]
MERCOR 16,0500 17:01 5.485 16.00 0.31 % 5 16.1000 16.1500 100 5 88 [+]
ESOTIQ 33,4000 17:00 4.979 33.50 0.30 % 20 33.3000 33.4000 44 5 165 [+]
ATMGRUPA 3,6700 16:24 22.466 3.67 0.27 % 1635 3.6400 3.6700 411 22 82 [+]
AILLERON 15,0000 16:48 4.958 14.96 0.27 % 10 14.9000 14.9800 28 5 74 [+]
MLSYSTEM 14,8400 17:04 1.279 14.98 0.27 % 18 14.8400 14.8800 138 1 19 [+]
ACAUTOGAZ 19,0500 16:32 0.422 19.10 0.26 % 111 18.8500 19.1000 436 0 8 [+]
ATENDE 3,8600 17:00 9.719 3.83 0.26 % 1969 3.8500 3.8600 9583 10 37 [+]
INSTALKRK 40,6000 17:00 0.397 40.50 0.25 % 44 40.3000 40.5000 3 0 16 [+]
PURE 2,1300 17:00 45.472 2.13 0.24 % 10 2.1250 2.1350 1490 45 97 [+]
HUUUGE 22,0000 16:48 0.896 21.65 0.23 % 260 21.7000 21.9500 106 1 20 [+]
CDPROJEKT 230,9000 17:04 218.091 231.90 0.22 % 334 230.6000 230.9000 370 218 50 210 [+]
RAFAMET 48,4000 15:35 0.027 48.40 0.21 % 20 48.3000 48.4000 7 0 1 [+]
PGE 9,5000 17:00 2636.123 9.50 0.21 % 12899 9.5180 9.5320 2413 2 636 25 176 [+]
ENERGA 19,2200 17:00 20.114 19.22 0.21 % 7428 19.1800 19.2200 1107 20 386 [+]
LPP 19 950,0000 17:00 2.492 20,160.00 0.20 % 5 20000.0000 20020.0000 5 2 49 685 [+]
ALIOR 138,2000 17:01 393.776 137.95 0.18 % 4 137.3000 138.2000 7 394 53 965 [+]
PASSUS 118,0000 17:00 4.027 118.80 0.17 % 49 118.2000 119.4000 63 4 477 [+]
POLENERGIA 62,5000 17:00 6.046 62.10 0.16 % 329 62.3000 62.5000 301 6 378 [+]
KSGAGRO 3,3900 17:00 10.814 3.39 0.15 % 72 3.3900 3.3900 9 11 36 [+]
TRAKCJA 3,5000 17:02 56.507 3.50 0.14 % 580 3.5050 3.5100 3304 57 198 [+]
BOS 9,8500 16:32 7.487 9.82 0.10 % 12 9.8300 9.8500 9331 7 74 [+]
RANKPROGR 4,8850 16:02 9.704 4.83 0.10 % 400 4.7100 4.8850 1908 10 47 [+]
WITTCHEN 13,0500 17:00 6.397 13.04 0.08 % 271 13.0400 13.0500 154 6 83 [+]
MDIENERGIA 1,4500 16:49 32.97 1.42 0.00 % 574 1.4350 1.4400 950 33 47 [+]
BETACOM 5,0400 15:46 0.007 5.04 0.00 % 178 4.9600 5.0400 550 0 0 [+]
DEBICA 98,5000 17:00 3.219 98.60 0.00 % 10 98.3000 95.4000 5 3 317 [+]
DGA 23,3000 09:17 0.32 - 0 % 104 23.3000 23.4000 321 - 0 [+]
ERG 44,0000 17:00 0.336 - 0 % 200 42.2000 44.0000 534 - 0 [+]
FON 1,8200 15:53 1.198 - 0 % 900 1.7700 1.8200 978 - 0 [+]
GTC 2,3000 15:05 0.044 2.29 0.00 % 5 2.2800 2.3000 4550 0 0 [+]
HYDROTOR 11,0000 16:48 0.931 11.00 0.00 % 21 11.0000 11.1500 200 1 10 [+]
RAWLPLUG 14,0000 17:00 0.245 13.75 0.00 % 1 13.7000 14.0000 500 0 3 [+]
MCI 28,0000 16:42 4.74 28.00 0.00 % 100 28.0000 28.1000 512 5 131 [+]
POLICE 7,2800 16:42 2.18 7.28 0.00 % 60 7.2400 7.2800 891 2 16 [+]
PEPEES 0,7800 16:49 0.351 0.78 0.00 % 722 0.7720 0.7800 13614 0 0 [+]
REMAK 10,3000 17:00 0.912 10.30 0.00 % 6 10.2000 10.3000 500 1 9 [+]
SANOK 22,0000 16:42 2.155 22.00 0.00 % 216 21.8000 22.0000 346 2 47 [+]
WIKANA 9,0000 11:07 0.103 - 0 % 310 8.7000 9.0000 3427 - 0 [+]
POINTGROUP 2,0800 09:00 0.007 2.08 0.00 % 3878 2.0100 2.0800 703 0 0 [+]
ULMA 53,0000 17:00 1.713 54.00 0.00 % 44 52.5000 53.0000 141 2 90 [+]
MIRACULUM 0,5800 17:00 3.985 0.58 0.00 % 9800 0.5700 0.5800 7062 4 2 [+]
ORCOGROUP 3,7600 16:18 0.01 - 0 % 5000 3.4000 3.7600 1727 - 0 [+]
MOJ 1,5200 14:10 2.905 - 0 % 5100 1.5000 1.5700 1950 - 0 [+]
PANOVA 17,6500 15:43 1.787 17.50 0.00 % 28 17.5000 17.9500 300 2 31 [+]
STAPORKOW 4,5000 16:45 1.007 4.42 0.00 % 1250 4.4200 4.5000 147 1 4 [+]
MWTRADE 2,7400 12:34 0.002 2.74 0.00 % 6 2.6200 2.7400 657 0 0 [+]
UNICREDIT 352,8000 09:00 0.005 - 0 % 60 26.0000 355.0000 200 - 0 [+]
MARVIPOL 8,5400 16:44 4.96 8.58 0.00 % 38 8.5200 8.6000 2144 5 43 [+]
SELENAFM 47,6000 17:00 1.736 47.90 0.00 % 111 47.4000 47.6000 110 2 83 [+]
PATENTUS 2,6500 15:41 1.537 2.65 0.00 % 681 2.6300 2.6900 814 2 4 [+]
DELKO 6,0400 16:43 1.51 6.04 0.00 % 100 6.0400 6.0600 191 2 9 [+]
OPTEAM 6,1500 16:48 0.527 6.05 0.00 % 50 6.0500 6.1500 358 1 3 [+]
INPRO 7,6500 16:20 1.626 7.65 0.00 % 101 7.5500 7.6500 932 2 12 [+]
TOYA 9,4800 17:00 18.94 9.49 0.00 % 84 9.4500 9.4800 73 19 179 [+]
SYNTHAVERSE 2,7300 17:04 44.766 2.73 0.00 % 888 2.7300 2.7400 93 45 122 [+]
MEDICALG 27,0000 17:00 8.197 27.10 0.00 % 1 27.0000 27.0500 1 8 220 [+]
IFSA 0,1150 15:39 25.13 0.12 0.00 % 1111 0.1120 0.1150 44251 25 3 [+]
SKARBIEC 35,4000 17:00 4.31 35.00 0.00 % 121 35.3000 35.4000 41 4 152 [+]
JRHOLDING 3,9900 17:00 12.547 3.95 0.00 % 197 3.9500 3.9900 96110 13 50 [+]
SANTANDER 51,4200 14:21 0.211 51.42 0.00 % 5000 50.9800 51.4200 551 0 11 [+]
NEXITY 0,8000 17:00 1.058 0.80 0.00 % 1699 0.7800 0.8000 461 1 1 [+]
KRVITAMIN 13,0500 16:00 0.01 13.00 0.00 % 4 12.7000 13.0500 146 0 0 [+]
LOKUM 22,7000 17:00 0.022 22.70 0.00 % 1 22.5000 22.7000 207 0 0 [+]
SOPHARMA 7,5600 09:00 0.024 - 0 % 76 7.5600 7.9600 115 - 0 [+]
DEKPOL 69,0000 16:01 0.868 69.00 0.00 % 167 68.4000 69.0000 20 1 60 [+]
EUROHOLD 4,2000 14:34 0.07 - 0 % 476 4.1800 4.2000 732 - 0 [+]
KGL 10,2000 09:00 0.001 10.20 0.00 % 1 9.8500 10.2000 1959 0 0 [+]
ULTGAMES 15,0000 16:35 9.062 15.10 0.00 % 30 15.0000 15.0500 922 9 136 [+]
MOLECURE 5,8500 16:44 7.067 5.85 0.00 % 87 5.8000 5.8500 23 7 41 [+]
MAXCOM 5,9200 16:04 0.771 - 0 % 2 5.7200 5.8600 4 - 0 [+]
SPYROSOFT 390,0000 16:41 0.216 390.00 0.00 % 20 386.0000 392.0000 4 0 84 [+]
3RGAMES 0,7560 17:00 18.218 0.78 0.00 % 1000 0.7560 0.7600 3565 18 14 [+]
CAPTORTX 75,4000 17:00 1.759 73.00 0.00 % 196 75.4000 75.5000 1120 2 132 [+]
GREENX 2,3660 17:00 184.838 2.37 -0.08 % 258 2.3560 2.3660 5020 185 436 [+]
AMBRA 18,1400 16:40 3.884 18.16 -0.11 % 12 18.1200 18.1600 61 4 70 [+]
INTERCARS 872,0000 17:00 1.93 880.00 -0.11 % 39 864.0000 869.0000 11 2 1 682 [+]
KOGENERA 71,7000 17:00 3.037 71.90 -0.14 % 42 71.1000 71.2000 53 3 216 [+]
VOXEL 112,6000 17:04 44.919 113.40 -0.18 % 26 111.8000 112.8000 48 45 5 042 [+]
BORYSZEW 5,0300 17:00 109.373 5.05 -0.20 % 54 5.0500 5.0600 545 109 551 [+]
COMP 90,4000 17:00 14.238 91.00 -0.22 % 8 91.7000 88.8000 11 14 1 297 [+]
SNIEZKA 84,0000 16:48 0.262 84.20 -0.24 % 67 83.0000 84.2000 5 0 22 [+]
ADIUVO 0,4100 14:35 15.175 0.41 -0.24 % 742 0.3910 0.4100 1268 15 6 [+]
APLISENS 19,6500 17:00 0.01 19.70 -0.25 % 73 19.2000 19.7000 12 0 0 [+]
BOWIM 8,1000 17:00 8.763 8.02 -0.25 % 332 8.0200 8.1000 1188 9 70 [+]
BIOTON 3,8550 17:00 31.373 3.82 -0.26 % 3669 3.8200 3.8400 515 31 120 [+]
INTROL 7,7800 15:51 0.316 7.80 -0.26 % 209 7.7000 7.7800 36 0 2 [+]
MENNICA 37,1000 16:49 1.334 37.40 -0.27 % 6 38.3000 37.2000 5937 1 50 [+]
JSW 25,8900 17:00 108.976 25.96 -0.27 % 50 25.8200 25.8900 385 109 2 827 [+]
GPW 105,9000 17:03 180.147 106.20 -0.28 % 27 105.8000 105.9000 264 180 18 886 [+]
ALTUSTFI 3,5600 16:43 0.661 3.47 -0.28 % 91 3.4700 3.5600 1001 1 2 [+]
BEST 33,2000 16:37 3.272 33.30 -0.30 % 46 33.1000 33.2000 340 3 108 [+]
ARCTIC 6,1800 17:00 12.705 6.20 -0.32 % 60 6.1500 6.1800 594 13 78 [+]
KOMPUTRON 5,9600 14:16 0.426 5.97 -0.33 % 50 5.8700 5.9500 2 0 3 [+]
IZOSTAL 2,9800 17:00 27.272 2.99 -0.33 % 6667 2.9700 2.9800 5219 27 81 [+]
JWWINVEST 3,0000 09:32 0.299 3.00 -0.33 % 169 2.9200 3.0100 24 0 1 [+]
WIRTUALNA 58,8000 17:00 17.666 59.20 -0.34 % 1 58.2000 58.5000 178 18 1 047 [+]
MONNARI 5,6400 16:24 7.092 5.66 -0.35 % 3000 5.4000 5.6000 47 7 39 [+]
ZAMET 0,5740 17:00 695.365 0.57 -0.35 % 15530 0.5680 0.5760 7525 695 397 [+]
ENEA 19,5300 17:00 124.784 19.90 -0.36 % 100 19.4800 19.5300 7829 125 2 443 [+]
WIELTON 5,1600 17:00 32.703 5.16 -0.39 % 10 5.1700 5.2500 643 33 169 [+]
06MAGNA 2,5100 17:00 1.605 2.46 -0.40 % 2193 2.4600 2.5000 30 2 4 [+]
ROPCZYCE 24,6000 14:53 0.49 24.70 -0.40 % 661 24.6000 24.7000 139 0 12 [+]
NEUCA 740,0000 17:00 2.516 752.00 -0.40 % 35 736.0000 740.0000 70 3 1 874 [+]
DINOPL 29,7800 17:03 3625.743 30.00 -0.40 % 748 29.7800 29.7900 835 3 626 108 006 [+]
NANOGROUP 2,4800 16:49 24.087 2.51 -0.40 % 158 2.4200 2.4800 506 24 59 [+]
PGFGROUP 0,4880 15:55 7.978 0.50 -0.41 % 2172 0.4880 0.5000 1500 8 4 [+]
COMPREMUM 1,2150 16:48 30.414 1.22 -0.41 % 2000 1.2050 1.2200 2444 30 37 [+]
PLAYWAY 241,0000 17:00 1.243 242.00 -0.41 % 1 248.5000 241.0000 20 1 299 [+]
CIGAMES 2,3700 17:00 37.101 2.38 -0.42 % 909 2.3700 2.3700 950 37 88 [+]
VOTUM 44,3000 17:00 5.251 44.50 -0.45 % 115 44.1000 44.3000 391 5 232 [+]
BIGCHEESE 4,4000 17:00 10.111 4.42 -0.45 % 10 4.3900 4.4000 1695 10 45 [+]
AGORA 8,7000 17:00 3.879 8.74 -0.46 % 100 8.6200 8.7600 252 4 34 [+]
EUROTEL 31,0000 16:18 4.751 31.15 -0.48 % 401 31.0000 31.3500 72 5 148 [+]
ARLEN 20,8000 16:43 5.764 20.90 -0.48 % 164 20.7500 20.8000 84 6 120 [+]
PROTEKTOR 1,1620 16:40 36.652 1.18 -0.51 % 508 1.1600 1.1620 86 37 42 [+]
SIMFABRIC 1,5120 17:00 10.728 1.53 -0.53 % 195 1.5120 1.5500 1199 11 16 [+]
ZREMB 9,2000 16:35 12.136 9.25 -0.54 % 930 9.1100 9.2000 1592 12 112 [+]
MODIVO 90,0000 17:01 179.256 90.50 -0.55 % 7825 90.0000 90.0200 16 179 16 246 [+]
MEXPOLSKA 3,5600 17:00 1.507 3.57 -0.56 % 335 3.4900 3.5800 6 2 5 [+]
AUTOPARTN 26,1000 17:00 97.682 26.45 -0.57 % 1569 26.0000 26.1500 1267 98 2 541 [+]
ENTER 49,6000 17:00 8.98 49.95 -0.60 % 39 49.6000 49.7000 201 9 447 [+]
GRUPAAZOTY 19,2800 17:04 156.604 19.70 -0.62 % 1443 19.2800 19.3000 410 157 3 017 [+]
YANOSIK 15,4000 14:41 0.451 16.20 -0.65 % 300 15.1000 15.4000 177 0 7 [+]
SYGNITY 75,0000 17:02 5.211 76.80 -0.66 % 17 75.1000 75.5000 141 5 393 [+]
SCPFL 118,8000 17:00 0.99 118.40 -0.67 % 317 118.0000 118.8000 51 1 117 [+]
GAMFACTOR 4,4200 16:02 4.767 4.45 -0.67 % 100 4.4300 4.5400 1000 5 21 [+]
TORPOL 73,0000 17:00 13.704 73.80 -0.68 % 365 73.2000 73.4000 1237 14 1 006 [+]
VINDEXUS 14,6000 16:31 2.116 14.50 -0.68 % 20 14.6500 14.7000 359 2 31 [+]
ASSECOBS 85,0000 17:00 0.445 85.80 -0.70 % 84 84.8000 85.0000 88 0 38 [+]
BOGDANKA 21,2000 17:00 32.069 21.25 -0.70 % 422 21.2000 21.4000 50 32 691 [+]
SUNEX 2,8500 15:01 2.411 2.88 -0.70 % 153 2.8450 2.8500 165 2 7 [+]
CLNPHARMA 20,8500 17:00 6.774 20.95 -0.71 % 218 20.7500 20.9000 96 7 141 [+]
KERNEL 19,1000 17:00 12.21 19.26 -0.73 % 916 19.1000 19.1800 200 12 233 [+]
MOSTALPLC 13,4000 17:00 0.092 13.50 -0.74 % 128 13.2000 13.5000 308 0 1 [+]
CELTIC 1,2850 13:30 7.041 1.30 -0.77 % 2 1.2300 1.2950 91 7 9 [+]
ASSECOPOL 189,2000 17:00 87.78 191.60 -0.79 % 178 188.7000 189.0000 5 88 16 653 [+]
MOBRUK 377,0000 17:00 4.495 380.00 -0.79 % 2 374.0000 375.0000 56 4 1 687 [+]
ECHO 4,9500 17:00 13.136 4.99 -0.80 % 5 5.1100 4.9900 314 13 65 [+]
HERCULES 1,2400 16:02 12.496 1.25 -0.80 % 84 1.2300 1.2400 381 12 16 [+]
AIGAMES 0,7460 17:00 7.463 0.75 -0.80 % 120 0.7240 0.7460 3191 7 5 [+]
HARPER 4,9000 14:34 1.32 4.93 -0.81 % 34 4.9000 4.9200 155 1 6 [+]
COLUMBUS 2,4450 17:00 15.431 2.40 -0.81 % 515 2.4600 2.4200 10 15 37 [+]
LESS 0,2370 17:00 2.97 0.24 -0.84 % 50 0.2370 0.2380 15823 3 1 [+]
BENEFIT 5 290,0000 17:00 7.459 5,335.00 -0.84 % 85 5285.0000 5290.0000 200 7 39 784 [+]
WAWEL 702,0000 16:34 0.143 702.00 -0.85 % 23 700.0000 704.0000 11 0 101 [+]
ASBIS 105,0000 17:00 301.718 109.20 -0.85 % 52 104.9000 105.0000 1084 302 31 786 [+]
DIGITANET 291,4000 17:00 6.66 296.00 -0.88 % 14 291.2000 292.6000 23 7 1 944 [+]
TERMOREX 0,5300 16:44 15.6 0.54 -0.93 % 2000 0.5350 0.5400 150 16 8 [+]
PHARMENA 3,1000 15:50 0.138 3.13 -0.96 % 2 3.0600 3.1300 234 0 0 [+]
XPLUS 3,1000 17:00 2.371 3.14 -0.96 % 236 3.1000 3.1100 300 2 7 [+]
CYFRPLSAT 16,8350 17:04 1051.308 17.10 -0.97 % 5032 16.8250 16.8350 181 1 051 18 109 [+]
PKPCARGO 10,1000 17:00 168.021 10.20 -0.98 % 200 10.0800 10.1100 168 168 1 698 [+]
MFO 30,1000 16:30 0.788 30.50 -0.99 % 73 30.1000 30.8000 20 1 24 [+]
POLWAX 0,9900 14:41 11.683 1.00 -1.00 % 2402 0.9860 0.9900 1570 12 12 [+]
ATLANTAPL 19,5500 16:20 0.297 19.50 -1.01 % 57 19.5500 19.9500 51 0 6 [+]
ENELMED 19,0000 17:00 0.248 19.20 -1.04 % 152 19.0000 19.2000 388 0 5 [+]
PCCEXOL 1,9100 17:00 17.09 1.93 -1.04 % 1320 1.9100 1.9300 72 17 33 [+]
BOOMBIT 5,7000 16:34 17.748 5.76 -1.04 % 100 5.7000 5.7200 2153 18 99 [+]
GETIN 0,3630 17:00 75.707 0.37 -1.09 % 400 0.3625 0.3685 417 76 28 [+]
PLAZACNTR 1,2720 17:00 7.596 1.29 -1.09 % 151 1.2600 1.2720 411 8 10 [+]
TALEX 17,7000 16:28 0.007 17.90 -1.12 % 187 17.7000 17.9000 408 0 0 [+]
FORTE 16,9000 17:00 3.593 17.20 -1.17 % 419 16.9500 17.0500 593 4 61 [+]
MAKARONPL 24,4000 16:49 4.393 24.60 -1.21 % 762 24.3000 24.3500 206 4 107 [+]
DECORA 73,1000 17:00 0.82 74.20 -1.22 % 5 72.8000 74.0000 198 1 60 [+]
PCFGROUP 3,2400 17:00 11.549 3.22 -1.22 % 15841 3.1900 3.2400 3199 12 38 [+]
NOCTILUCA 96,8000 17:00 1.811 98.20 -1.22 % 14 97.0000 96.8000 46 2 177 [+]
BLOOBER 23,6500 17:00 4.488 23.95 -1.25 % 5 23.4500 23.6000 38 4 105 [+]
SANWIL 1,5650 15:52 5.176 1.52 -1.26 % 100 1.5150 1.5500 4060 5 8 [+]
NTCAPITAL 0,6080 16:49 0.062 0.62 -1.30 % 506 0.5900 0.6080 1000 0 0 [+]
MILKILAND 1,6020 16:44 6.689 1.60 -1.35 % 2287 1.6020 1.6220 10 7 11 [+]
INC SA 1,3600 16:43 37.24 1.40 -1.45 % 5026 1.3550 1.3950 1642 37 51 [+]
ERBUD 23,0500 17:00 14.211 23.20 -1.50 % 49 23.2000 23.4000 254 14 327 [+]
AMICA 47,9500 17:01 35.427 48.70 -1.54 % 250 47.2500 47.3000 7 35 1 683 [+]
ENERGOINS 1,9200 16:48 9.508 1.94 -1.54 % 4000 1.8250 1.9000 2000 10 17 [+]
INTERSPPL 0,3350 13:27 73.441 0.35 -1.62 % 1000 0.3420 0.3450 389 73 24 [+]
TARCZYNSKI 121,5000 15:34 0.131 123.50 -1.62 % 12 122.0000 122.5000 10 0 16 [+]
MOSTALZAB 6,0200 16:48 63.703 6.12 -1.63 % 319 6.0300 6.0400 13396 64 385 [+]
PULAWY 47,5000 15:00 0.174 48.50 -1.66 % 1073 47.6000 48.1000 20 0 8 [+]
UNIMOT 164,8000 17:00 1.394 167.40 -1.67 % 37 164.0000 164.6000 14 1 230 [+]
ASTARTA 43,6000 17:00 0.954 44.40 -1.69 % 3 43.7000 43.9500 1 1 42 [+]
WARIMPEX 2,2100 13:35 2.759 2.21 -1.78 % 22 2.2200 2.2300 330 3 6 [+]
GAMEOPS 10,9500 17:00 2.249 11.00 -1.79 % 185 10.6000 11.0000 386 2 25 [+]
SYNEKTIK 367,4000 17:02 80.575 374.40 -1.82 % 63 365.0000 365.2000 16 81 29 737 [+]
KPPD 19,6000 16:17 2.787 19.70 -2.00 % 25 19.6000 19.7000 51 3 55 [+]
MOVIEGAMES 6,7900 16:33 4.732 6.93 -2.02 % 30 6.7300 6.7800 3 5 32 [+]
DATAWALK 114,6000 17:00 7.518 117.80 -2.05 % 28 114.2000 114.8000 56 8 874 [+]
NOVAVISGR 0,6610 15:05 19.851 0.67 -2.07 % 93 0.6630 0.6710 71 20 13 [+]
CORMAY 0,5580 17:00 67.256 0.57 -2.11 % 401 0.5460 0.5600 18968 67 37 [+]
PHOTON 1,1550 16:44 4.25 1.18 -2.12 % 3049 1.1550 1.1800 394 4 5 [+]
MUZA 8,8000 13:52 0.002 8.80 -2.22 % 875 8.8000 9.1500 500 0 0 [+]
EUROCASH 5,0350 17:00 217.383 5.19 -2.23 % 253 5.1050 5.1200 1302 217 1 103 [+]
LIBET 1,3000 16:23 17.234 1.32 -2.26 % 251 1.3250 1.3700 10806 17 22 [+]
BUMECH 15,2600 17:04 112.172 15.64 -2.30 % 462 15.2600 15.3500 98 112 1 742 [+]
RENDER 73,0000 15:53 0.589 74.80 -2.41 % 35 73.0000 74.6000 4 1 43 [+]
KRKA 1 130,0000 17:00 0.279 1,140.00 -2.42 % 10 1126.0000 1130.0000 200 0 316 [+]
CASPAR 6,0000 17:00 1.406 6.15 -2.44 % 1 6.1500 6.1500 4 1 8 [+]
DEVELIA 10,3400 17:00 157.081 10.50 -2.45 % 150 10.3400 10.3800 1054 157 1 631 [+]
GENOMTEC 4,4400 17:00 25.591 4.51 -2.63 % 9 4.4400 4.4400 46 26 114 [+]
SKYLINE 1,4400 15:16 3.101 1.50 -2.70 % 3100 1.4400 1.5000 5000 3 4 [+]
ELKOP 1,9450 17:00 12.615 2.00 -2.75 % 2 1.9450 1.9300 897 13 25 [+]
PEKABEX 9,6200 17:00 27.295 9.84 -2.83 % 1325 9.6200 9.6200 49 27 265 [+]
POLTREG 23,5000 17:01 26.509 25.00 -2.89 % 14 23.4000 23.5000 297 27 640 [+]
COALENERG 2,0060 17:00 9.389 2.00 -3.00 % 6 2.0120 2.0500 438 9 19 [+]
WASKO 5,8000 17:00 24.774 5.96 -3.01 % 260 5.8000 5.8800 316 25 145 [+]
CAVATINA 12,9000 11:37 0.055 13.00 -3.01 % 93 12.8000 13.1500 20 0 1 [+]
IZOLACJA 3,7600 17:00 5.86 3.80 -3.09 % 2837 3.6100 3.8000 96 6 21 [+]
MEDINICE 74,9000 17:00 17.816 77.40 -3.35 % 5 79.0000 73.8000 56 18 1 322 [+]
YARRL 5,7400 16:45 5.162 5.94 -3.37 % 205 5.7800 5.8000 596 5 30 [+]
ASSECOSEE 60,2000 17:00 17.268 61.80 -3.37 % 2000 61.0000 60.0000 235 17 1 039 [+]
IBSM 53,4000 17:00 0.192 55.40 -3.61 % 18 51.4000 53.4000 1 0 10 [+]
ESTAR 1,4000 15:26 0.008 1.40 -4.11 % 0 0.0000 1.4000 8 0 0 [+]
MABION 7,4200 17:00 50.002 7.83 -4.13 % 1 7.4800 7.5400 250 50 383 [+]
KOMPAP 22,0000 16:47 0.503 22.00 -4.35 % 384 22.0000 23.0000 357 1 11 [+]
ASMGROUP 0,1730 17:00 485.43 0.18 -4.42 % 7380 0.1740 0.1745 500 485 84 [+]
SELVITA 27,0000 17:01 65.705 28.30 -4.59 % 48 26.8500 26.9000 62 66 1 822 [+]
SILVANO 4,2400 09:46 0.075 4.35 -4.72 % 16 4.4500 4.4500 139 0 0 [+]
ONESANO 0,5700 13:12 7.468 0.57 -5.00 % 510 0.5720 0.5780 1000 7 4 [+]
KRAKCHEM 0,4830 17:03 1116.116 0.53 -5.29 % 2030 0.4900 0.4950 14841 1 116 547 [+]
WOODPCKR 3,0000 16:43 4.295 2.92 -5.66 % 20 3.0000 3.1200 500 4 13 [+]
SFINKS 0,4210 17:00 204.275 0.45 -6.44 % 10000 0.4210 0.4330 603 204 88 [+]
AIRWAY 0,2800 17:00 935.92 0.30 -6.51 % 9500 0.2770 0.2800 2000 936 263 [+]
IMS 2,4100 16:19 33.925 2.50 -6.77 % 704 2.4100 2.4250 340 34 84 [+]
QNATECHNO 33,8000 17:02 12.448 36.50 -7.40 % 160 33.9000 34.4000 22 12 424 [+]
LENTEX 7,1600 17:04 39.493 7.92 -10.95 % 500 7.2000 7.2600 127 39 294 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG144649.2+1.42%17:09
WIG203851.5+1.78%17:09
WIG20 Fut3828.0+1.89%17:04
WIG20USD1015.2+1.91%17:15
mWIG4010010.8+0.56%17:09
sWIG8030581.8+0.18%17:09
 Notowania Świat
US Large Cap7501.6+0.80%17:58
Nasdaq10029104.9+1.75%17:58
Nikkei66232.2+3.26%8:45
DAX24992.4+0.59%17:31
Ropa WTI84.7+2.63%17:58
Złoto4074.6+1.67%17:58
 Notowania Waluty
EUR/PLN4.32656-0.17%17:58
CHF/PLN4.66929-0.38%17:58
USD/PLN3.79310-0.13%17:58
EUR/USD1.14064-0.04%17:58
GBP/USD1.33726-0.39%17:58
USD/JPY163.031+0.32%17:58
Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» 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]
Wzrosty Spadki Staty
SCANWAY 292.00 10.61%
CLOUD 99.60 10.42%
ONDE 8.70 9.30%
ELEKTROTI 57.90 8.94%
IDMSAPL 0.50 8.26%
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