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
MEDINICE 75,5000 09:27 6.995 73.00 5.45 % 19 74.2000 74.8000 5 7 522 [+]
PROTEKTOR 1,2100 09:17 13.165 1.15 5.03 % 29 1.1520 1.1580 7000 13 16 [+]
KRAKCHEM 0,5920 09:22 62.158 0.59 4.59 % 2300 0.5780 0.5900 6000 62 37 [+]
CYFRPLSAT 17,0000 09:27 259.99 16.36 4.58 % 37 17.1100 17.1450 122 260 4 372 [+]
IBSM 58,0000 09:02 0.024 58.00 4.32 % 2 53.4000 58.2000 9 0 1 [+]
MOVIEGAMES 7,0100 09:11 0.076 6.76 3.85 % 80 6.8100 7.0100 96 0 1 [+]
ANSWEAR 18,1000 09:26 5.702 18.10 3.78 % 150 17.2800 17.4400 2064 6 103 [+]
BIOMAXIMA 9,7100 09:25 6.84 9.60 3.74 % 498 9.5100 9.6000 83 7 66 [+]
IFSA 0,1160 09:23 16.636 0.12 3.57 % 31214 0.1120 0.1160 45300 17 2 [+]
COALENERG 2,1200 09:00 0.116 2.12 2.91 % 333 2.0120 2.1180 319 0 0 [+]
CREOTECH 795,0000 09:27 0.873 782.00 2.85 % 9 791.0000 795.0000 30 1 688 [+]
ASSECOPOL 191,2000 09:27 11.506 185.75 2.71 % 182 192.1000 192.2000 104 12 2 184 [+]
PASSUS 119,2000 09:27 0.612 116.20 2.58 % 4 117.6000 118.6000 10 1 73 [+]
ACTION 41,9000 09:20 0.128 41.30 2.57 % 1 40.9000 41.3000 7 0 5 [+]
ENEA 19,8000 09:27 39.394 19.43 2.54 % 214 19.7300 19.7900 1460 39 778 [+]
COMPERIA 6,1500 09:00 0.081 6.15 2.50 % 1285 6.0000 6.1500 363 0 1 [+]
OPTEAM 6,2000 09:27 0.107 6.05 2.48 % 798 6.0500 6.1500 100 0 1 [+]
SYGNITY 77,3000 09:26 0.359 75.60 2.25 % 57 77.1000 77.4000 4 0 28 [+]
IMCOMPANY 32,2000 09:22 0.182 32.70 2.22 % 300 31.6000 32.2000 154 0 6 [+]
MDIENERGIA 1,4400 09:00 0.499 1.44 2.13 % 2863 1.4100 1.4350 1000 0 1 [+]
SCANWAY 290,0000 09:24 1.137 287.00 2.11 % 25 286.0000 289.0000 40 1 325 [+]
JSW 26,6000 09:26 17.887 26.25 2.07 % 121 26.6100 26.6800 165 18 474 [+]
DIGITANET 298,0000 09:27 0.785 291.80 2.05 % 3 296.0000 298.2000 23 1 231 [+]
SANTANDER 52,0000 09:00 0.022 52.00 1.92 % 5000 50.5700 51.4000 5000 0 1 [+]
CORMAY 0,5700 09:22 5.548 0.57 1.79 % 2570 0.5500 0.5700 10000 6 3 [+]
PLAZACNTR 1,2980 09:00 1 1.28 1.72 % 210 1.2500 1.2980 1111 1 1 [+]
OTMUCHOW 4,8700 09:00 0.001 4.87 1.67 % 76 4.6000 4.8000 1563 0 0 [+]
PCCEXOL 1,9450 09:08 1.81 1.93 1.57 % 800 1.9200 1.9450 751 2 4 [+]
ATENDE 3,8900 09:10 0.151 3.88 1.57 % 2610 3.8500 3.8800 500 0 1 [+]
ARCHICOM 53,0000 09:15 0.118 52.80 1.53 % 200 52.2000 53.0000 53 0 6 [+]
TSGAMES 89,8000 09:27 5.59 88.70 1.47 % 154 89.0000 89.4000 71 6 499 [+]
SHOPER 41,9000 09:27 1.197 41.85 1.45 % 22 41.5500 41.9000 317 1 50 [+]
MILLENNIUM 19,7650 09:26 27.047 19.72 1.44 % 117 19.7300 19.7600 489 27 532 [+]
CLNPHARMA 21,4000 09:27 0.932 21.30 1.42 % 190 21.0000 21.3500 100 1 20 [+]
PURE 2,1400 09:20 2.28 2.14 1.42 % 51 2.1150 2.1450 64 2 5 [+]
IPOPEMA 7,2600 09:15 0.314 7.20 1.40 % 207 7.2000 7.2600 58 0 2 [+]
TORPOL 74,4000 09:26 2.472 73.80 1.36 % 10 73.6000 73.8000 170 2 183 [+]
VERCOM 124,0000 09:27 1.929 122.80 1.31 % 33 123.8000 124.6000 34 2 238 [+]
POLTREG 19,8500 09:21 0.809 19.85 1.28 % 592 19.6000 19.8500 103 1 16 [+]
TAURONPE 9,2660 09:27 89.678 9.15 1.25 % 93 9.2600 9.2620 45 90 824 [+]
XTPL 73,4000 09:17 0.21 72.40 1.24 % 33 71.4000 73.0000 1 0 15 [+]
PKNORLEN 148,0000 09:27 163.448 147.70 1.23 % 213 148.3200 148.3400 310 163 24 228 [+]
DINOPL 29,5000 09:27 178.922 29.18 1.20 % 431 29.2700 29.3000 139 179 5 256 [+]
ASSECOSEE 61,8000 09:16 0.018 61.30 1.15 % 83 61.5000 61.8000 168 0 1 [+]
WAWEL 710,0000 09:27 0.039 700.00 1.14 % 3 700.0000 708.0000 5 0 27 [+]
BENEFIT 5 315,0000 09:24 0.082 5,255.00 1.14 % 1 5300.0000 5315.0000 6 0 433 [+]
CAPITEA 0,4500 09:00 0.2 0.45 1.12 % 6950 0.4400 0.4500 3680 0 0 [+]
HELIO 55,0000 09:01 0.037 54.40 1.10 % 200 53.2000 55.0000 54 0 2 [+]
3RGAMES 0,7580 09:16 0.044 0.75 1.07 % 4403 0.7460 0.7500 1 0 0 [+]
CAPITAL 1,9700 09:11 0.78 1.95 1.03 % 3329 1.9000 1.9700 1127 1 2 [+]
PGFGROUP 0,4990 09:06 1.53 0.50 1.01 % 480 0.4995 0.4910 400 2 1 [+]
ALIOR 134,6500 09:27 3.89 133.30 1.01 % 70 134.5000 134.7000 96 4 520 [+]
PROJPRZEM 20,3000 09:25 0.506 20.10 1.00 % 25 19.2500 20.1000 118 1 10 [+]
PKPCARGO 10,4200 09:26 12.238 10.34 0.97 % 454 10.3200 10.3800 1649 12 127 [+]
BOGDANKA 21,9000 09:27 29.006 22.00 0.92 % 382 22.0500 22.2000 275 29 639 [+]
ESOTIQ 33,3000 09:14 0.034 33.30 0.91 % 69 33.0000 33.3000 154 0 1 [+]
VOXEL 111,0000 09:22 0.926 112.20 0.91 % 10 110.4000 111.0000 62 1 103 [+]
NOCTILUCA 99,5000 09:23 0.264 98.80 0.91 % 7 97.3000 98.6000 2 0 26 [+]
MABION 7,9300 09:26 4.399 7.75 0.89 % 95 7.7500 7.9200 220 4 35 [+]
WIRTUALNA 57,0000 09:22 5.173 57.00 0.88 % 2 56.8000 57.0000 602 5 295 [+]
XTB 132,5600 09:27 16.048 131.40 0.88 % 33 132.4000 132.6200 32 16 2 111 [+]
TRAKCJA 3,5000 09:06 1.575 3.50 0.86 % 1191 3.4700 3.4850 200 2 6 [+]
TOYA 9,4600 09:24 4.446 9.42 0.85 % 1278 9.4100 9.4600 655 4 42 [+]
MIRBUD 11,3700 09:25 12.907 11.32 0.80 % 1379 11.2700 11.3700 132 13 146 [+]
UNICREDIT 352,8000 09:00 0.005 352.80 0.79 % 60 26.0000 364.8000 200 0 2 [+]
BIGCHEESE 4,5350 09:25 1.006 4.46 0.78 % 300 4.4700 4.5000 60 1 4 [+]
AMREST 10,4600 09:23 1.012 10.54 0.77 % 276 10.4400 10.5000 698 1 11 [+]
MERCATOR 53,0000 09:27 0.242 52.90 0.76 % 3 52.7000 53.0000 73 0 13 [+]
LIBET 1,3700 09:00 0.01 1.37 0.74 % 2140 1.3600 1.3950 7983 0 0 [+]
MEDICALG 27,2000 09:01 0.408 27.20 0.74 % 65 26.9000 27.1500 1 0 11 [+]
ORANGEPL 14,6250 09:26 49.414 14.45 0.72 % 1996 14.6550 14.7000 536 49 721 [+]
UNIMOT 167,0000 09:25 0.083 167.20 0.72 % 1474 165.8000 166.8000 1 0 14 [+]
MFO 29,3000 09:16 0.129 29.30 0.69 % 71 29.3000 30.2000 70 0 4 [+]
EUROTEL 31,1000 09:22 0.46 31.10 0.65 % 44 31.1000 31.2000 97 0 14 [+]
BUMECH 15,6000 09:26 2.858 15.55 0.65 % 245 15.5100 15.6000 93 3 44 [+]
CIGAMES 2,3950 09:25 5.889 2.38 0.63 % 2249 2.3800 2.3950 503 6 14 [+]
ENERGA 19,2400 09:17 1.4 19.12 0.63 % 389 19.1400 19.3000 2335 1 27 [+]
ECHO 4,8700 09:24 1.765 4.84 0.62 % 1000 4.8400 4.6800 4 2 9 [+]
DEBICA 98,5000 09:22 0.24 98.60 0.61 % 2 98.5000 98.6000 736 0 24 [+]
FERRO 33,2000 09:26 0.734 33.20 0.61 % 206 33.0000 33.2000 132 1 24 [+]
IFIRMA 25,0000 09:23 0.073 24.95 0.60 % 909 24.8500 24.9500 40 0 2 [+]
PEKAO 230,3000 09:27 13.62 229.90 0.57 % 60 229.7000 229.9000 160 14 3 124 [+]
MEXPOLSKA 3,5800 09:00 0.002 3.58 0.56 % 195 3.5600 3.5600 707 0 0 [+]
MOBRUK 376,0000 09:27 0.562 374.50 0.53 % 13 372.0000 374.5000 11 1 210 [+]
BIOTON 3,8350 09:25 1.429 3.82 0.52 % 553 3.7900 3.8150 57 1 5 [+]
ONDE 8,0000 09:10 2.75 8.00 0.50 % 170 7.9600 7.9800 78 3 22 [+]
ONEMORE 2,1600 09:21 6.305 2.18 0.47 % 625 2.1300 2.1600 1073 6 14 [+]
PGE 9,5280 09:27 338.307 9.45 0.46 % 601 9.5520 9.5560 275 338 3 190 [+]
PEPCO 41,6000 09:27 129.556 41.35 0.46 % 1324 41.7800 41.8200 522 130 5 387 [+]
GTC 2,3000 09:00 0.15 2.30 0.44 % 5 2.2800 2.2900 48 0 0 [+]
STALPROFI 9,1400 09:25 0.178 9.14 0.44 % 211 9.0200 9.1000 98 0 2 [+]
ZUE 11,4000 09:21 0.089 11.40 0.44 % 341 11.3000 11.3500 129 0 1 [+]
SEKO 11,6500 09:20 1.758 11.60 0.43 % 1994 11.6000 11.6500 198 2 21 [+]
CYBERFLKS 187,3000 09:27 1.844 186.60 0.43 % 1 189.3000 190.0000 42 2 345 [+]
IMMOBILE 4,8300 09:25 1.053 4.82 0.42 % 3995 4.8300 4.8500 3333 1 5 [+]
BUDIMEX 734,2000 09:26 0.58 731.00 0.41 % 5 733.4000 733.8000 1 1 424 [+]
GRUPAAZOTY 19,7400 09:25 8.933 19.57 0.41 % 389 19.6200 19.7400 175 9 175 [+]
TARCZYNSKI 121,0000 09:22 0.026 121.00 0.41 % 12 121.0000 123.0000 18 0 3 [+]
MBANK 1 372,5000 09:27 0.394 1,365.00 0.40 % 1 1367.5000 1368.5000 1 0 538 [+]
INGBSK 448,2000 09:27 0.314 447.00 0.40 % 96 446.4000 447.0000 16 0 140 [+]
ENTER 49,7000 09:17 0.13 49.70 0.40 % 30 49.5000 49.7000 382 0 6 [+]
MLSYSTEM 14,9600 09:08 0.028 14.72 0.40 % 804 14.9000 14.9000 735 0 0 [+]
ALLEGRO 43,5550 09:27 462.08 43.22 0.36 % 1 43.4850 43.5000 308 462 19 973 [+]
ZAMET 0,5760 09:14 4.797 0.58 0.35 % 9523 0.5740 0.5760 14279 5 3 [+]
IZOSTAL 2,9900 09:21 7.206 2.98 0.34 % 1636 2.9800 2.9900 590 7 22 [+]
WOODPCKR 2,9700 09:00 0.005 2.97 0.34 % 4138 2.8800 2.9700 500 0 0 [+]
KETY 1 265,0000 09:27 0.766 1,263.00 0.32 % 5 1256.0000 1258.0000 18 1 964 [+]
WITTCHEN 13,3000 09:24 1.815 13.19 0.30 % 295 13.2500 13.2600 704 2 24 [+]
NEUCA 725,0000 09:27 0.088 723.00 0.28 % 17 723.0000 725.0000 1 0 64 [+]
ASBIS 105,6000 09:27 24.316 105.00 0.28 % 120 105.4000 105.6000 152 24 2 536 [+]
TESGAS 1,8000 09:00 2.017 1.80 0.28 % 122 1.7550 1.7950 901 2 4 [+]
PKOBP 107,0600 09:27 73.98 106.70 0.24 % 135 106.8200 106.8600 177 74 7 881 [+]
SNIEZKA 82,4000 09:00 0.006 82.40 0.24 % 27 82.4000 84.6000 14 0 0 [+]
ASSECOBS 85,2000 09:27 0.046 85.00 0.24 % 111 85.0000 85.2000 114 0 4 [+]
AMBRA 18,2200 09:25 0.258 18.20 0.22 % 1702 18.2000 18.2200 10 0 5 [+]
BIOCELTIX 92,8000 09:19 0.635 93.00 0.22 % 1 92.2000 93.0000 77 1 59 [+]
LPP 20 000,0000 09:26 0.083 19,960.00 0.20 % 5 19930.0000 19970.0000 3 0 1 652 [+]
GPW 106,0000 09:27 10.399 105.50 0.19 % 133 106.0000 106.2000 225 10 1 096 [+]
ARCTIC 6,2200 09:27 1.386 6.22 0.16 % 500 6.2000 6.2200 1072 1 9 [+]
NOVAVISGR 0,6750 09:01 0.002 0.68 0.15 % 90 0.6710 0.6750 196 0 0 [+]
BNPPL 147,8000 09:26 0.523 147.60 0.14 % 10 146.4000 147.6000 500 1 77 [+]
MILKILAND 1,6000 09:26 1.009 1.60 0.13 % 2 1.5980 1.6000 1222 1 2 [+]
PZU 69,4800 09:27 53.464 69.40 0.12 % 395 69.2400 69.2800 13 53 3 704 [+]
DIAG 171,2000 09:27 1.26 172.50 0.12 % 278 171.0000 171.5000 8 1 215 [+]
STALEXP 1,9080 09:23 13.233 1.91 0.10 % 169 1.8980 1.9080 4257 13 25 [+]
SYNEKTIK 386,4000 09:27 1.766 385.00 0.10 % 6 386.4000 387.4000 45 2 681 [+]
CEZ 232,2000 09:27 0.003 232.00 0.09 % 500 232.0000 234.0000 500 0 1 [+]
06MAGNA 2,4700 09:23 1.223 2.47 0.00 % 2828 2.4600 2.4700 93 1 3 [+]
IMPERA 1,5100 12:12 4.127 - 0 % 2077 1.5100 1.5600 1078 - 0 [+]
BBIDEVNFI 5,4600 09:00 0.026 5.46 0.00 % 648 5.3600 5.4600 246 0 0 [+]
AGORA 8,6400 09:00 0.038 8.64 0.00 % 200 8.6400 8.6600 402 0 0 [+]
ATLANTAPL 19,8000 16:14 0.137 - 0 % 1000 19.4500 19.8500 248 - 0 [+]
BETACOM 5,0400 09:00 0.287 5.04 0.00 % 3 4.9700 5.0400 699 0 1 [+]
DECORA 73,3000 09:16 0.1 73.30 0.00 % 33 71.8000 73.3000 9 0 7 [+]
ELKOP 2,0000 09:00 0.05 2.00 0.00 % 3310 2.0000 2.0300 4 0 0 [+]
ERG 44,0000 09:10 0.233 43.00 0.00 % 190 42.0000 43.0000 176 0 10 [+]
FON 1,8200 15:53 1.198 - 0 % 1125 1.7650 1.8700 1000 - 0 [+]
GETIN 0,3600 09:17 7.85 0.35 0.00 % 1500 0.3540 0.3600 4750 8 3 [+]
HYDROTOR 10,9500 09:00 0.004 10.95 0.00 % 237 10.9500 11.2000 250 0 0 [+]
IDMSAPL 0,4600 09:05 0.01 0.46 0.00 % 3729 0.4600 0.4980 2277 0 0 [+]
INSTALKRK 40,4000 09:24 0.177 40.80 0.00 % 50 40.4000 40.8000 934 0 7 [+]
KOGENERA 71,5000 09:27 0.443 71.50 0.00 % 505 71.0000 72.0000 430 0 32 [+]
RAWLPLUG 14,0000 09:00 0.008 14.00 0.00 % 17 14.5000 14.0000 768 0 0 [+]
KOMPAP 22,0000 09:57 0.059 - 0 % 370 22.0000 23.0000 357 - 0 [+]
LENA 2,2000 09:00 0.265 2.20 0.00 % 5 2.1900 2.2000 6304 0 1 [+]
MCI 27,9000 09:23 1.022 27.90 0.00 % 40 27.7000 28.0000 34 1 29 [+]
MENNICA 37,1000 09:19 0.509 37.10 0.00 % 106 37.1000 37.3000 33 1 19 [+]
MOL 50,0500 09:20 1.064 49.24 0.00 % 1000 50.0500 50.6500 52 1 53 [+]
MOSTALWAR 3,6100 17:00 3.045 - 0 % 400 3.6300 3.6500 275 - 0 [+]
MUZA 9,0000 15:11 0.485 - 0 % 150 8.8500 9.0000 4962 - 0 [+]
NOVITA 99,0000 09:00 0.003 99.00 0.00 % 1 98.8000 99.0000 104 0 0 [+]
POLICE 7,2400 09:15 1.134 7.24 0.00 % 721 7.2400 7.3400 2 1 8 [+]
POLENERGIA 61,8000 09:12 0.1 62.30 0.00 % 120 61.4000 61.8000 91 0 6 [+]
KCI 0,9120 13:34 18.231 - 0 % 21000 0.9000 0.9100 3500 - 0 [+]
PEPEES 0,7800 09:01 0.002 0.78 0.00 % 1022 0.7720 0.7800 9880 0 0 [+]
POLIMEXMS 6,5500 09:26 23.568 6.56 0.00 % 875 6.5200 6.5400 1134 24 154 [+]
RELPOL 5,5800 15:32 1.187 - 0 % 9 5.5000 5.5600 31 - 0 [+]
REMAK 10,5000 09:00 0.007 10.50 0.00 % 303 10.3000 10.5000 20 0 0 [+]
ROPCZYCE 24,6000 15:37 0.353 - 0 % 30 24.6000 24.8000 9 - 0 [+]
ONESANO 0,6000 15:51 61.471 - 0 % 3000 0.5680 0.6000 40 - 0 [+]
SANWIL 1,6050 16:49 7.588 - 0 % 120 1.5200 1.6050 474 - 0 [+]
STALPROD 213,0000 09:00 0.002 213.00 0.00 % 35 211.0000 213.0000 42 0 0 [+]
TALEX 17,9000 09:01 0.002 17.90 0.00 % 347 17.7000 17.9000 395 0 0 [+]
VRGSA 5,2000 09:04 0.157 5.20 0.00 % 500 5.1200 5.2000 1089 0 1 [+]
MANGATA 63,6000 09:13 0.004 63.60 0.00 % 43 63.4000 64.0000 39 0 0 [+]
ALTA 1,6500 09:00 2.06 1.65 0.00 % 426 1.5900 1.6400 4574 2 3 [+]
WIKANA 9,0000 11:07 0.103 - 0 % 310 8.7000 9.0000 3376 - 0 [+]
DOMDEV 255,0000 09:21 0.682 253.00 0.00 % 87 255.0000 256.5000 27 1 173 [+]
POINTGROUP 2,0800 09:00 0.007 2.08 0.00 % 3878 2.0100 2.0200 16 0 0 [+]
SFINKS 0,4600 14:01 3.759 - 0 % 2967 0.4600 0.4620 195600 - 0 [+]
WARIMPEX 2,2200 09:00 0.007 2.22 0.00 % 4324 2.1900 2.2200 1760 0 0 [+]
WASKO 6,0800 09:10 3.213 6.04 0.00 % 311 6.0200 6.0400 633 3 19 [+]
HERCULES 1,2550 09:00 0.047 1.26 0.00 % 800 1.2200 1.2500 6693 0 0 [+]
MIRACULUM 0,5860 09:00 0.025 0.59 0.00 % 25 0.5860 0.5880 100 0 0 [+]
DEVELIA 10,6400 09:24 6.418 10.62 0.00 % 2735 10.6000 10.6400 1624 6 68 [+]
ORCOGROUP 3,6200 10:40 0.066 - 0 % 5000 3.4000 3.9200 398 - 0 [+]
RAFAMET 48,3000 17:00 0.457 - 0 % 40 48.0500 48.3000 106 - 0 [+]
KOMPUTRON 5,9900 09:14 0.272 5.97 0.00 % 2 5.8700 5.9800 2 0 2 [+]
MOJ 1,5200 14:10 2.905 - 0 % 1500 1.5200 1.5700 1950 - 0 [+]
STAPORKOW 4,5000 17:00 0.532 - 0 % 16 4.5000 4.5000 163 - 0 [+]
KPPD 20,0000 13:57 0.2 - 0 % 25 19.6000 20.0000 203 - 0 [+]
ENERGOINS 1,9700 09:00 0.01 1.97 0.00 % 193 1.9050 1.9600 739 0 0 [+]
IZOLACJA 3,8800 09:11 0.041 3.88 0.00 % 687 3.6100 3.8800 138 0 0 [+]
OPONEOPL 99,0000 09:27 0.402 99.80 0.00 % 101 98.1000 99.0000 26 0 40 [+]
MWTRADE 2,7800 15:56 2.961 - 0 % 2006 2.6200 2.7800 706 - 0 [+]
SECOGROUP 35,0000 17:00 0.108 - 0 % 268 35.0000 36.2000 87 - 0 [+]
SKYLINE 1,4800 15:49 1.1 - 0 % 3100 1.4400 1.5000 5000 - 0 [+]
MBWS 12,0000 13:09 0.57 - 0 % 1000 7.0000 12.9000 1 - 0 [+]
FABRITY 27,0000 09:00 0.063 27.00 0.00 % 1 27.0000 27.1000 102 0 2 [+]
PRAGMAINK 3,3000 09:56 0.2 - 0 % 10 3.2200 3.4000 20 - 0 [+]
COMPREMUM 1,2100 09:00 0.005 1.21 0.00 % 240 1.2100 1.2300 4030 0 0 [+]
TRANSPOL 13,1500 09:27 0.374 12.90 0.00 % 1987 13.5000 12.6500 30 0 5 [+]
VINDEXUS 14,9000 09:16 0.459 14.95 0.00 % 30 14.7000 14.9000 22 0 7 [+]
ZREMB 9,2600 09:19 0.486 9.26 0.00 % 45 9.2600 9.2700 1927 0 5 [+]
SONEL 13,6000 09:22 0.005 13.60 0.00 % 239 13.6000 13.7000 256 0 0 [+]
PATENTUS 2,7000 09:00 0.032 2.70 0.00 % 10 2.6700 2.6900 600 0 0 [+]
DELKO 5,9600 09:01 0.031 5.96 0.00 % 200 5.9300 5.9600 54 0 0 [+]
HARPER 4,9400 09:00 0.005 4.94 0.00 % 2946 4.9200 4.9400 325 0 0 [+]
APLISENS 19,7500 09:00 0.006 19.75 0.00 % 68 19.2000 19.7500 25 0 0 [+]
XPLUS 3,2700 09:09 0.072 3.27 0.00 % 88 3.1800 3.2700 3000 0 0 [+]
BEST 33,8000 16:40 0.619 - 0 % 20 33.8000 34.3000 118 - 0 [+]
NTCAPITAL 0,6160 09:20 0.015 - 0 % 556 0.5900 0.6160 12274 - 0 [+]
CELTIC 1,2950 09:00 0.008 1.30 0.00 % 5 1.2550 1.2950 94 0 0 [+]
EDINVEST 8,2600 12:29 0.123 - 0 % 43 8.1200 8.2600 992 - 0 [+]
KSGAGRO 3,4250 17:01 5.986 - 0 % 350 3.3700 3.4200 68 - 0 [+]
INPRO 7,5000 09:00 0.044 7.50 0.00 % 844 7.5000 7.6500 500 0 0 [+]
ACAUTOGAZ 19,0000 09:08 0.231 18.75 0.00 % 50 18.9500 19.0000 210 0 4 [+]
ENELMED 19,0000 09:00 0.049 19.00 0.00 % 14 18.8000 19.0000 49 0 1 [+]
SYNTHAVERSE 2,7500 09:20 1.736 2.76 0.00 % 653 2.7100 2.7500 1989 2 5 [+]
PHN 9,1600 09:25 0.483 9.16 0.00 % 613 9.1600 9.2400 20 0 4 [+]
NEWAG 89,6000 09:27 0.753 89.80 0.00 % 85 89.2000 89.7000 10 1 67 [+]
DMGROUP 2,3900 09:00 0.01 2.39 0.00 % 16 2.3400 2.3900 594 0 0 [+]
ALTUSTFI 3,5900 16:28 51.358 - 0 % 6 3.4100 3.5900 5246 - 0 [+]
POLWAX 1,0000 09:00 0.001 1.00 0.00 % 607 1.0000 1.0150 6028 0 0 [+]
PCCROKITA 64,2000 09:25 0.407 64.30 0.00 % 22 63.9000 64.2000 69 0 26 [+]
SUNEX 2,8900 09:08 0.059 2.90 0.00 % 143 2.8900 2.8950 1256 0 0 [+]
JRHOLDING 4,0400 09:01 0.172 4.04 0.00 % 11 4.0100 4.0400 299 0 1 [+]
NEXITY 0,8200 17:00 4.581 - 0 % 118 0.8200 0.8200 2000 - 0 [+]
KRVITAMIN 13,0500 10:06 0.053 - 0 % 4 12.7000 13.0500 146 - 0 [+]
ADIUVO 0,4130 09:10 0.17 0.41 0.00 % 842 0.4010 0.4130 1489 0 0 [+]
LOKUM 22,7000 09:00 0.012 22.70 0.00 % 1 22.8000 23.1000 253 0 0 [+]
SOPHARMA 7,5600 09:00 0.024 7.56 0.00 % 31 7.5600 7.9600 115 0 0 [+]
EUROHOLD 4,2000 14:34 0.07 - 0 % 1 4.1400 4.2000 1 - 0 [+]
KRKA 1 178,0000 09:15 0.041 1,188.00 0.00 % 1 1174.0000 1176.0000 200 0 49 [+]
KGL 10,2000 09:00 0.001 10.20 0.00 % 1 9.8500 10.2000 1965 0 0 [+]
AIGAMES 0,7520 09:00 0.02 0.75 0.00 % 1358 0.7500 0.7520 1708 0 0 [+]
DATAWALK 114,0000 09:24 0.401 112.20 0.00 % 24 112.2000 113.0000 47 0 45 [+]
CREEPYJAR 477,0000 09:08 0.023 478.00 0.00 % 19 477.0000 479.0000 17 0 11 [+]
BOOMBIT 5,7600 13:00 2.051 - 0 % 20 5.6400 5.7400 60 - 0 [+]
SIMFABRIC 1,5780 09:00 0.6 1.58 0.00 % 173 1.5240 1.5760 90 1 1 [+]
DBENERGY 9,1000 16:26 2.634 - 0 % 3 8.8600 9.0600 170 - 0 [+]
NANOGROUP 2,5100 09:19 0.516 2.52 0.00 % 210 2.4750 2.5100 871 1 1 [+]
MAXCOM 5,9200 16:13 0.09 - 0 % 406 5.6600 5.9200 162 - 0 [+]
PCFGROUP 3,2750 09:00 0.005 3.28 0.00 % 30 3.2450 3.2750 178 0 0 [+]
GENOMTEC 4,6300 09:18 0.507 4.66 0.00 % 17 4.5750 4.6300 11239 1 2 [+]
SPYROSOFT 391,0000 16:45 0.135 - 0 % 164 390.0000 393.0000 16 - 0 [+]
DRAGOENT 20,6000 16:45 0.063 - 0 % 2 20.1000 20.6000 11 - 0 [+]
CAVATINA 13,0000 10:29 0.115 - 0 % 20 12.9500 13.3000 50 - 0 [+]
RYVU 14,9000 09:27 2.402 14.80 0.00 % 115 14.7800 14.9000 77 2 36 [+]
JWWINVEST 3,0100 09:20 0.01 - 0 % 20 2.9600 3.0100 104 - 0 [+]
ASMGROUP 0,1795 09:19 0.476 0.18 0.00 % 6146 0.1755 0.1795 17495 0 0 [+]
RENDER 74,6000 09:00 0.004 74.60 0.00 % 2 74.8000 77.8000 101 0 0 [+]
TENDERHUT 5,7000 09:33 0.2 - 0 % 20 5.5800 5.6800 20 - 0 [+]
GREENX 2,3600 09:23 56.575 2.38 -0.08 % 1539 2.3580 2.3680 4931 57 134 [+]
BOS 9,8500 09:24 0.214 9.84 -0.10 % 1 9.8400 9.8600 922 0 2 [+]
ZEPAK 17,0000 09:26 0.205 17.00 -0.12 % 65 17.0000 17.0200 14 0 3 [+]
TEXT 49,4600 09:27 3.244 49.30 -0.12 % 1 49.4000 49.4400 127 3 160 [+]
MOSTALZAB 6,1500 09:18 0.42 6.11 -0.16 % 100 6.1200 6.1500 495 0 3 [+]
ATAL 57,2000 09:06 0.592 57.50 -0.17 % 77 57.2000 57.6000 49 1 34 [+]
LUBAWA 11,2000 09:27 42.541 11.20 -0.18 % 1852 11.1500 11.1900 205 43 473 [+]
VIVID 0,5480 09:15 0.01 0.55 -0.18 % 20 0.5410 0.5480 1010 0 0 [+]
KGHM 293,1500 09:27 47.91 293.70 -0.19 % 10 293.6500 293.7500 138 48 14 005 [+]
MAKARONPL 24,9500 09:27 0.408 25.00 -0.20 % 54 24.6500 24.9000 31 0 10 [+]
COLUMBUS 2,4950 09:27 3.091 2.45 -0.20 % 5 2.4550 2.5000 2986 3 8 [+]
VIGOSYS 488,0000 09:27 0.371 493.00 -0.20 % 35 485.0000 489.0000 50 0 180 [+]
4MASS 5,0900 09:06 1.918 5.09 -0.20 % 1382 4.9600 5.0900 5381 2 10 [+]
PULAWY 48,2000 09:00 0.05 48.20 -0.21 % 5 47.5000 48.2000 29 0 2 [+]
AGROTON 4,8100 09:00 0.005 4.81 -0.21 % 106 4.8200 4.8250 497 0 0 [+]
GRUPRACUJ 47,3000 09:22 0.597 47.20 -0.21 % 193 47.0500 47.3000 22 1 28 [+]
ERBUD 23,1500 09:20 1.668 23.65 -0.22 % 126 23.1500 23.4500 202 2 39 [+]
11B 131,7000 09:22 0.263 131.50 -0.23 % 31 131.7000 132.0000 329 0 35 [+]
KRUK 413,0000 09:27 1.423 414.00 -0.24 % 10 412.3000 412.6000 2 1 586 [+]
DADELO 77,0000 09:24 0.82 77.50 -0.26 % 100 76.4000 77.2000 73 1 63 [+]
ATMGRUPA 3,6500 09:23 1.98 3.65 -0.27 % 27 3.6500 3.6600 1235 2 7 [+]
AILLERON 14,9600 09:27 0.004 14.98 -0.27 % 26 14.7200 14.9600 21 0 0 [+]
ELEKTROTI 54,0000 09:22 1.451 54.00 -0.28 % 18 53.8500 54.0000 588 1 78 [+]
PANOVA 17,9000 09:24 0.626 17.80 -0.28 % 50 17.5000 17.9500 247 1 11 [+]
RAINBOW 133,9000 09:27 1.614 133.50 -0.30 % 22 134.0000 134.3000 79 2 215 [+]
FEERUM 16,8500 09:00 0.003 16.85 -0.30 % 7 15.9000 16.1000 470 0 0 [+]
CDPROJEKT 231,4000 09:27 19.009 232.40 -0.34 % 92 232.8000 232.9000 47 19 4 384 [+]
LARQ 2,7900 09:01 0.002 2.79 -0.36 % 2863 2.6900 2.7900 1624 0 0 [+]
WIELTON 5,2700 09:08 1.146 5.29 -0.38 % 30 5.2600 5.2900 2018 1 6 [+]
AMICA 49,2000 09:13 0.232 49.25 -0.40 % 93 48.9500 49.2500 24 0 11 [+]
PLAYWAY 242,0000 09:23 0.342 243.00 -0.41 % 28 241.0000 242.0000 47 0 83 [+]
HUUUGE 22,0500 09:03 0.067 22.05 -0.45 % 59 21.7000 21.9500 59 0 1 [+]
MLPGROUP 104,5000 09:19 0.005 105.00 -0.48 % 10 104.5000 105.0000 240 0 1 [+]
ODLEWNIE 20,4000 09:00 0.059 20.40 -0.49 % 290 20.0000 20.4000 287 0 1 [+]
PEKABEX 9,9200 09:04 0.089 9.97 -0.50 % 2000 9.9000 9.9700 242 0 1 [+]
SCPFL 119,4000 09:26 0.436 119.80 -0.50 % 4 118.2000 119.4000 10 0 52 [+]
INTROL 7,8000 09:03 0.05 7.80 -0.51 % 222 7.7000 7.8400 65 0 0 [+]
AUTOPARTN 26,4000 09:24 3.917 26.60 -0.56 % 684 26.4000 26.5000 571 4 104 [+]
EUROCASH 5,2500 09:26 8.638 5.25 -0.57 % 555 5.2050 5.2500 1621 9 45 [+]
DEKPOL 68,2000 09:08 0.01 68.20 -0.58 % 5 68.2000 68.6000 554 0 1 [+]
BORYSZEW 4,9800 09:27 12.712 5.00 -0.60 % 1573 4.9700 4.9800 1207 13 63 [+]
HANDLOWY 121,2000 09:27 2.547 120.40 -0.66 % 120 121.4000 121.8000 26 3 307 [+]
MODIVO 93,1400 09:26 15.575 93.76 -0.66 % 107 93.0200 93.1400 22 16 1 450 [+]
ULTGAMES 15,0000 09:12 0.061 15.00 -0.66 % 2 14.8000 15.0000 64 0 1 [+]
COMP 88,0000 09:23 0.023 88.40 -0.68 % 23 88.0000 88.2000 18 0 2 [+]
INTERCARS 862,0000 09:25 0.173 852.00 -0.69 % 9 862.0000 868.0000 2 0 149 [+]
FASING 14,4000 09:00 0.034 14.40 -0.69 % 532 14.1000 14.5000 129 0 0 [+]
PTWP 140,0000 09:00 0.001 140.00 -0.71 % 189 140.0000 141.0000 91 0 0 [+]
INC SA 1,3750 09:07 1.37 1.42 -0.72 % 2219 1.3750 1.4200 1000 1 2 [+]
APSENERGY 5,0400 09:21 1.65 4.96 -0.79 % 67 4.9800 5.0800 1053 2 8 [+]
KERNEL 19,2400 09:13 0.305 19.24 -0.82 % 245 19.2200 19.4600 310 0 6 [+]
SELENAFM 47,8000 09:23 1.473 48.20 -0.83 % 1 47.9000 48.0000 415 1 71 [+]
CASPAR 6,0000 09:10 0.652 6.05 -0.83 % 46 5.6000 6.0500 1827 1 4 [+]
CDRL 11,6000 09:01 0.058 11.60 -0.85 % 670 11.2000 11.6000 62 0 1 [+]
PHOTON 1,1600 09:05 0.25 1.16 -0.85 % 565 1.1550 1.1700 178 0 0 [+]
ABPL 136,0000 09:27 0.243 134.80 -0.87 % 84 136.0000 137.0000 41 0 33 [+]
SANOK 21,8000 09:18 0.313 21.90 -0.91 % 464 21.7000 21.8000 31 0 7 [+]
QUERCUS 12,9400 09:14 2.781 13.06 -0.92 % 180 12.9400 13.1200 460 3 36 [+]
COGNOR 5,8600 09:27 14.325 5.93 -0.93 % 3253 5.8500 5.8950 1104 14 84 [+]
UNIBEP 12,8400 09:00 0.198 12.84 -0.93 % 368 12.8400 12.9800 283 0 3 [+]
MARVIPOL 8,4600 09:10 0.499 8.46 -0.94 % 18 8.5000 8.6000 42 0 4 [+]
GRODNO 15,8500 09:23 2.309 15.95 -0.94 % 520 15.8000 15.8500 1896 2 37 [+]
ATREM 60,6000 09:23 0.45 60.90 -0.98 % 67 60.6000 61.1000 80 0 27 [+]
ASTARTA 44,4000 09:27 1.06 44.80 -1.00 % 36 43.8000 44.4000 49 1 47 [+]
LSISOFT 53,4000 09:00 0.035 53.40 -1.11 % 100 52.4000 53.4000 533 0 2 [+]
VOTUM 44,3000 09:25 0.357 44.15 -1.12 % 50 44.1500 44.3000 52 0 16 [+]
FORTE 17,3000 09:26 1.593 17.45 -1.14 % 214 17.2500 17.4000 325 2 28 [+]
ARTIFEX 21,2500 09:21 0.379 21.25 -1.16 % 10 21.3500 21.6000 602 0 8 [+]
KINOPOL 17,0000 09:25 13.338 17.15 -1.16 % 1494 17.2000 17.2000 482 13 228 [+]
ARLEN 20,7500 09:09 0.32 21.00 -1.19 % 1071 20.7500 21.0000 76 0 7 [+]
MOLECURE 5,7300 09:25 13.129 5.79 -1.21 % 200 5.6700 5.7300 555 13 74 [+]
MERCOR 16,0000 09:19 0.599 16.00 -1.23 % 118 16.0000 16.0500 480 1 10 [+]
MURAPOL 36,2000 09:27 3.846 36.65 -1.23 % 125 36.2000 36.4500 358 4 140 [+]
APATOR 27,6500 09:22 0.785 27.85 -1.25 % 123 27.6500 27.9000 198 1 22 [+]
PHARMENA 3,1100 09:01 0.091 3.05 -1.27 % 334 3.0500 3.1100 10 0 0 [+]
GAMEOPS 11,5000 09:24 2.115 12.20 -1.29 % 25 11.6000 11.6500 239 2 24 [+]
NTTSYSTEM 15,2000 09:17 1.211 15.20 -1.30 % 64 15.3000 15.4000 79 1 18 [+]
YARRL 5,9200 09:25 1.845 5.96 -1.33 % 166 5.9800 6.1000 100 2 11 [+]
CLOUD 91,0000 09:20 0.106 91.00 -1.52 % 37 91.4000 92.4000 38 0 10 [+]
RANKPROGR 4,8250 09:19 0.98 4.83 -1.53 % 1530 4.8400 4.9000 22199 1 5 [+]
INTERSPPL 0,3480 09:12 1.018 0.35 -1.56 % 29 0.3480 0.3535 2376 1 0 [+]
ZABKA 33,1400 09:27 142.264 33.30 -1.57 % 323 33.2500 33.2800 713 142 4 737 [+]
LESS 0,2400 09:22 3.334 0.25 -1.64 % 50 0.2410 0.2440 2998 3 1 [+]
SKARBIEC 35,0000 09:18 0.25 35.20 -1.69 % 35 34.7000 35.8000 736 0 9 [+]
GAMFACTOR 4,5050 09:26 0.607 4.55 -1.74 % 7 4.5100 4.5400 44 1 3 [+]
PROCHEM 22,2000 09:17 0.19 22.60 -1.77 % 66 22.1000 22.6000 3 0 4 [+]
MONNARI 5,5600 09:18 0.5 5.56 -1.77 % 127 5.5600 5.6400 955 1 3 [+]
ULMA 53,0000 09:00 0.02 53.00 -1.85 % 35 52.5000 54.5000 129 0 1 [+]
SELVITA 29,0500 09:26 1.453 29.55 -1.86 % 9 29.3500 29.4000 97 1 42 [+]
BLOOBER 23,3000 09:26 1.292 23.70 -1.89 % 1 23.3500 23.4000 35 1 30 [+]
LENTEX 7,5400 09:14 2.069 7.52 -2.08 % 211 7.5000 7.5600 404 2 15 [+]
BOWIM 7,8200 09:16 1.047 8.00 -2.25 % 500 7.9000 8.0000 1172 1 8 [+]
SILVANO 4,2600 09:09 0.18 4.26 -2.29 % 138 4.2600 4.3600 115 0 1 [+]
IMS 2,5350 09:15 1.701 2.59 -2.50 % 40 2.5600 2.5800 128 2 4 [+]
AIRWAY 0,2880 09:27 121.176 0.29 -2.70 % 1375 0.2900 0.2960 4200 121 35 [+]
OTLOG 16,7000 09:16 0.59 16.82 -2.79 % 6 16.5000 17.0800 70 1 10 [+]
EQUNICO 1,2000 09:15 0.7 1.20 -2.83 % 600 1.2000 1.2350 360 1 1 [+]
MOSTALPLC 13,1500 09:08 0.052 13.60 -3.31 % 40 13.2000 13.6000 500 0 1 [+]
QNATECHNO 37,6000 09:26 2.376 39.20 -3.34 % 52 38.6000 39.0000 165 2 87 [+]
CAPTORTX 72,5000 09:04 0.095 73.00 -3.72 % 18 72.5000 74.9000 100 0 7 [+]
URTESTE 45,0000 09:21 0.603 47.00 -4.26 % 28 45.0000 45.8000 50 1 28 [+]
DGA 23,3000 09:17 0.32 23.30 -4.51 % 324 23.3000 24.4000 324 0 7 [+]
TERMOREX 0,5400 09:21 1.8 0.57 -5.26 % 500 0.5650 0.5700 8628 2 1 [+]
INTERBUD 1,4200 09:00 0.061 1.42 -5.33 % 800 1.4000 1.5000 6193 0 0 [+]
YANOSIK 14,1000 09:06 1.241 15.50 -9.62 % 200 14.2000 15.0000 4 1 18 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG142969.3+0.78%10:07
WIG203805.3+1.03%10:22
WIG20 Fut3768.0+0.72%10:07
WIG20USD1000.4+0.78%10:07
mWIG409973.7+1.00%10:07
sWIG8030543.6+0.40%10:07
 Notowania Świat
US Blue Chip52238.0+0.21%10:22
S&P500 Fut7517.5+0.26%10:12
Nikkei64141.1-4.03%07-17
DAX24847.8+0.07%10:06
Ropa WTI81.6-1.13%10:22
Złoto4024.2+0.23%10:22
 Notowania Waluty
EUR/PLN4.33605-0.06%10:22
CHF/PLN4.69828+0.02%10:22
USD/PLN3.79015-0.06%10:22
EUR/USD1.14403-0.00%10:22
GBP/USD1.34709+0.09%10:22
USD/JPY162.361-0.02%10:22
Forum
» 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]
» GRAGIELDOWA.PL [8]
Wzrosty Spadki Staty
MEDINICE 75.50 5.45%
PROTEKTOR 1.21 5.03%
KRAKCHEM 0.59 4.59%
CYFRPLSAT 17.00 4.58%
IBSM 58.00 4.32%
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