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
VOXEL 123,4000 17:00 139.788 112.60 9.59 % 5 127.8000 123.0000 145 140 16 100 [+]
NOVAVISGR 0,7200 16:45 147.381 0.66 8.93 % 1516 0.7080 0.7190 2771 147 104 [+]
PGE 10,2000 17:00 7106.032 9.56 7.37 % 11486 10.1950 10.2000 324 7 106 71 441 [+]
RAFAMET 51,0000 15:23 0.404 49.00 5.37 % 60 48.2000 48.8000 40 0 20 [+]
SOPHARMA 7,9600 10:49 0.184 7.56 5.29 % 52 7.5600 7.9000 88 0 1 [+]
ONDE 9,1600 17:00 142.398 9.00 5.29 % 400 9.2200 9.3000 2013 142 1 308 [+]
INTERBUD 1,4700 14:50 0.034 1.47 5.00 % 5003 1.4000 1.4750 3174 0 0 [+]
URTESTE 45,4000 17:00 1.301 44.30 4.85 % 77 45.4000 46.0000 15 1 60 [+]
MDIENERGIA 1,5200 17:00 154.666 1.43 4.83 % 911 1.4850 1.5200 2521 155 227 [+]
DATAWALK 120,0000 17:00 12.784 114.60 4.71 % 23 120.0000 120.8000 276 13 1 511 [+]
NTTSYSTEM 16,5000 17:00 6.657 15.90 4.43 % 400 16.0500 16.3500 95 7 107 [+]
PEPCO 43,7900 17:04 2515.464 41.50 4.31 % 423 43.6800 43.7900 21145 2 515 108 329 [+]
COLUMBUS 2,5500 17:00 28.523 2.45 4.29 % 4278 2.5500 2.5500 500 29 71 [+]
GRUPRACUJ 48,5500 17:00 57.739 46.70 4.18 % 132 48.5000 48.8000 237 58 2 796 [+]
MILKILAND 1,6680 17:00 34.204 1.60 4.12 % 100 1.6400 1.6700 4444 34 57 [+]
SFINKS 0,4380 17:00 42.085 0.42 4.04 % 4089 0.4290 0.4380 4984 42 18 [+]
JRHOLDING 4,1500 16:09 7.126 3.92 4.01 % 81 4.0800 4.1500 575 7 29 [+]
CAPITAL 2,0800 17:00 81.897 2.04 4.00 % 3344 2.0000 2.0600 8874 82 167 [+]
MOJ 1,5800 12:25 0.079 1.58 3.95 % 5100 1.5000 1.5800 999 0 0 [+]
ZUE 12,0000 17:02 8.179 11.70 3.90 % 11 11.9000 11.9500 4 8 97 [+]
IMS 2,5000 14:19 5.895 2.41 3.73 % 8131 2.4500 2.5000 4175 6 15 [+]
TAURONPE 9,5400 17:00 3784.926 9.20 3.65 % 12700 9.5400 9.5800 600 3 785 36 009 [+]
MIRBUD 11,8600 17:04 301.822 11.45 3.58 % 490 11.8000 11.8700 482 302 3 552 [+]
SIMFABRIC 1,5660 15:55 8.52 1.51 3.57 % 530 1.5160 1.5660 1237 9 13 [+]
SILVANO 4,3800 14:15 0.01 4.38 3.30 % 10 4.3800 4.4500 182 0 0 [+]
GAMFACTOR 4,5500 16:42 4.884 4.54 2.94 % 1 4.5550 4.5600 623 5 22 [+]
ZEPAK 17,6000 17:00 3.398 17.10 2.92 % 200 17.5200 17.6400 4 3 59 [+]
TRAKCJA 3,6000 17:00 319.355 3.54 2.86 % 1963 3.6000 3.6200 700 319 1 146 [+]
ASSECOSEE 61,9000 17:00 77.291 60.50 2.82 % 76 60.8000 61.4000 10 77 4 701 [+]
YARRL 5,9000 16:47 2.666 5.74 2.79 % 335 5.8200 5.9400 175 3 15 [+]
ASTARTA 44,8000 16:43 5.545 44.00 2.75 % 39 44.0500 44.3000 7 6 243 [+]
LIBET 1,3350 12:43 0.586 1.27 2.69 % 1 1.2800 1.3000 250 1 1 [+]
COALENERG 2,0600 17:00 11.204 2.05 2.69 % 193 2.0800 2.0600 2200 11 23 [+]
PKPCARGO 10,3700 17:00 173.946 10.11 2.67 % 1711 10.3700 10.4300 3253 174 1 783 [+]
MFO 30,9000 16:38 0.979 30.80 2.66 % 45 30.7000 30.9000 39 1 30 [+]
KGHM 314,5000 17:04 634.893 309.90 2.63 % 202 314.6500 314.7500 2 635 198 948 [+]
PHOTON 1,1850 13:44 8.238 1.16 2.60 % 252 1.1500 1.1850 13 8 10 [+]
INC SA 1,3950 16:48 23.235 1.39 2.57 % 1400 1.3850 1.4200 2662 23 32 [+]
ODLEWNIE 20,9000 17:00 9.339 20.50 2.45 % 474 20.6000 20.8000 649 9 194 [+]
ENTER 50,8000 17:00 22.379 49.70 2.42 % 361 50.5000 50.8000 557 22 1 123 [+]
EQUNICO 1,2850 16:42 35.218 1.26 2.39 % 450 1.2400 1.2700 650 35 45 [+]
ENEA 19,9900 17:00 386.364 19.52 2.36 % 570 20.0800 20.1200 740 386 7 724 [+]
BOGDANKA 21,7000 17:03 32.552 21.20 2.36 % 663 21.6500 21.7000 960 33 709 [+]
PHARMENA 3,1700 16:03 8.181 3.05 2.26 % 500 3.0800 3.1700 987 8 26 [+]
VOTUM 45,3000 17:00 5.946 44.90 2.26 % 104 44.8000 45.1000 64 6 267 [+]
VIGOSYS 504,0000 17:00 5.476 495.00 2.23 % 11 502.0000 504.0000 70 5 2 726 [+]
EDINVEST 8,3400 17:00 42.932 8.16 2.21 % 25 8.2600 8.8400 1070 43 381 [+]
ORCOGROUP 3,8400 15:00 0.02 3.84 2.13 % 368 3.5000 3.8400 378 0 0 [+]
ONESANO 0,5820 16:34 3.691 0.57 2.11 % 1500 0.5700 0.5820 301 4 2 [+]
FEERUM 16,9500 17:00 1.811 16.85 2.11 % 51 16.3500 16.9500 91 2 30 [+]
SANTANDER 52,5000 15:47 1.208 51.00 2.10 % 10 51.0000 52.5000 47 1 63 [+]
OTMUCHOW 4,9000 11:58 0.422 4.92 2.08 % 401 4.7400 4.9000 998 0 2 [+]
INTERCARS 890,0000 17:00 3.24 875.00 2.06 % 41 888.0000 892.0000 42 3 2 885 [+]
VINDEXUS 14,9000 16:34 1.47 14.60 2.05 % 962 14.8000 14.9000 1085 1 22 [+]
DOMDEV 260,0000 17:00 5.79 255.00 1.96 % 23 257.5000 259.0000 107 6 1 491 [+]
ATREM 62,8000 17:01 8.221 61.80 1.95 % 91 62.3000 62.5000 258 8 513 [+]
ANSWEAR 19,0600 16:48 17.437 18.72 1.93 % 89 18.6200 18.7400 29 17 327 [+]
SANWIL 1,5950 14:10 4.738 1.53 1.92 % 120 1.5200 1.5950 877 5 7 [+]
RENDER 74,4000 16:17 0.417 73.00 1.92 % 26 73.0000 74.2000 2 0 30 [+]
CLOUD 101,5000 16:42 3.381 101.00 1.91 % 20 99.4000 101.5000 14 3 346 [+]
TERMOREX 0,5400 11:47 0.435 0.53 1.89 % 500 0.5250 0.5300 173410 0 0 [+]
PURE 2,1700 17:00 72.537 2.14 1.88 % 5 2.1600 2.1700 41 73 156 [+]
UNICREDIT 359,4000 16:14 0.269 352.80 1.87 % 10 350.0000 355.0000 5 0 96 [+]
SONEL 13,8500 16:39 1.521 13.65 1.84 % 285 13.5500 13.6000 97 2 21 [+]
HARPER 4,9900 16:45 2.453 4.95 1.84 % 8036 4.9900 5.0200 4 2 12 [+]
PKNORLEN 151,8800 17:01 1799.3 149.16 1.82 % 484 151.8800 151.9000 1095 1 799 271 623 [+]
UNIMOT 167,8000 17:00 2.454 164.80 1.82 % 13 165.0000 165.2000 23 2 401 [+]
PHN 9,3600 14:00 4.192 9.20 1.74 % 20 9.2800 9.3200 20 4 39 [+]
CASPAR 6,1000 09:00 0.001 6.10 1.67 % 1430 5.8000 6.0500 1350 0 0 [+]
LPP 20 280,0000 17:00 2.832 20,100.00 1.65 % 7 20240.0000 20280.0000 6 3 57 176 [+]
NTCAPITAL 0,6180 16:37 15.604 0.60 1.64 % 2320 0.6000 0.6180 10170 16 9 [+]
CDRL 12,5000 17:00 3.832 12.00 1.63 % 108 12.1000 12.5000 250 4 48 [+]
DINOPL 30,2600 17:04 4343.521 29.79 1.61 % 3000 30.2900 30.3400 303 4 344 131 670 [+]
3RGAMES 0,7680 16:05 15.071 0.78 1.59 % 1144 0.7640 0.7700 4378 15 11 [+]
APSENERGY 5,3800 17:00 30.813 5.30 1.51 % 1 5.2800 5.4000 4975 31 168 [+]
DBENERGY 9,4400 15:14 1.163 9.50 1.51 % 5 9.1600 9.5800 279 1 11 [+]
INTERSPPL 0,3400 17:00 9.834 0.34 1.49 % 5011 0.3290 0.3400 9457 10 3 [+]
ABPL 141,0000 17:00 1.853 139.00 1.44 % 14 140.2000 140.6000 7 2 259 [+]
VERCOM 126,6000 17:01 135.573 125.00 1.44 % 48 128.4000 128.6000 70 136 17 260 [+]
ASSECOBS 86,2000 17:00 0.407 86.00 1.41 % 449 86.0000 86.2000 110 0 35 [+]
HELIO 57,8000 16:19 0.111 57.00 1.40 % 30 55.2000 57.0000 34 0 6 [+]
TOYA 9,6100 17:00 40.173 9.49 1.37 % 405 9.5500 9.6000 1084 40 384 [+]
MOL 52,2000 17:00 6.67 51.70 1.36 % 1198 51.7500 52.0000 4149 7 346 [+]
IFIRMA 26,1500 17:00 2.056 25.80 1.36 % 147 25.8500 26.1500 95 2 53 [+]
MOBRUK 382,0000 17:00 11.643 376.50 1.33 % 15 380.5000 382.0000 134 12 4 420 [+]
ATLANTAPL 19,8000 14:42 0.153 19.60 1.28 % 78 19.6000 19.9000 8 0 3 [+]
CIGAMES 2,4000 17:00 146.769 2.37 1.27 % 1600 2.3850 2.4000 7287 147 351 [+]
SYNEKTIK 372,0000 17:00 54.255 367.40 1.25 % 95 369.4000 369.8000 108 54 20 167 [+]
CREEPYJAR 487,0000 17:03 0.621 480.00 1.25 % 16 480.0000 485.0000 4 1 299 [+]
UNIBEP 13,0800 16:44 7.263 12.64 1.24 % 193 12.6800 12.8400 121 7 94 [+]
ECHO 5,0100 17:00 54.206 4.98 1.21 % 450 4.9400 4.9600 500 54 268 [+]
MOSTALZAB 6,0900 17:00 41.418 6.01 1.16 % 597 6.0900 6.1200 674 41 249 [+]
ASMGROUP 0,1750 16:47 160.128 0.17 1.16 % 400 0.1735 0.1745 350 160 28 [+]
ARCHICOM 52,6000 17:00 2.201 52.20 1.15 % 300 51.6000 52.0000 190 2 115 [+]
WAWEL 710,0000 16:49 0.153 708.00 1.14 % 94 708.0000 710.0000 20 0 107 [+]
EUROTEL 31,3500 15:34 0.726 31.10 1.13 % 380 31.0000 31.3500 158 1 23 [+]
MEDICALG 27,3000 17:00 11.541 26.95 1.11 % 333 27.0500 27.2500 80 12 312 [+]
IPOPEMA 7,4800 15:56 6.776 7.50 1.08 % 2328 7.4000 7.4800 412 7 51 [+]
MABION 7,5000 17:00 26.108 7.49 1.08 % 250 7.3900 7.5800 1108 26 194 [+]
ENELMED 19,2000 17:00 0.881 19.00 1.05 % 760 18.7000 19.0000 3 1 17 [+]
GRUPAAZOTY 19,4700 17:02 124.288 19.30 0.99 % 201 19.3500 19.4300 653 124 2 403 [+]
GETIN 0,3665 17:00 133.451 0.36 0.96 % 5504 0.3635 0.3690 990 133 49 [+]
NEUCA 747,0000 17:00 10.093 740.00 0.95 % 5 744.0000 745.0000 1 10 7 439 [+]
EUROHOLD 4,2400 16:48 0.85 4.14 0.95 % 37 4.2400 4.2800 1 1 3 [+]
AILLERON 15,1400 17:03 10.093 15.00 0.93 % 129 15.0400 15.1400 63 10 152 [+]
CDPROJEKT 233,0000 17:01 212.314 232.00 0.91 % 497 233.0000 233.1000 392 212 49 524 [+]
SANOK 22,2000 16:49 1.021 22.00 0.91 % 492 22.0000 22.2000 94 1 23 [+]
WARIMPEX 2,2300 17:00 0.902 2.21 0.90 % 2651 2.2000 2.2300 106 1 2 [+]
STALPROFI 9,2000 16:38 4.706 9.16 0.88 % 290 9.1600 9.2000 1793 5 43 [+]
MOVIEGAMES 6,8500 16:43 1.875 6.76 0.88 % 92 6.8000 6.8500 250 2 13 [+]
ZREMB 9,2800 17:00 13.19 9.28 0.87 % 4 9.3000 9.2700 2 13 122 [+]
KETY 1 334,0000 17:00 21.019 1,326.00 0.83 % 65 1335.0000 1336.0000 14 21 27 980 [+]
TARCZYNSKI 122,5000 16:39 0.081 122.50 0.82 % 121 121.0000 122.5000 4 0 10 [+]
HERCULES 1,2500 16:21 6.869 1.25 0.81 % 1772 1.2200 1.2500 200 7 9 [+]
COMPERIA 6,2000 16:49 0.262 6.15 0.81 % 1290 6.0000 6.1500 449 0 2 [+]
AMBRA 18,2800 17:00 2.583 18.20 0.77 % 1089 18.1000 18.2000 16 3 47 [+]
RAWLPLUG 14,1000 17:00 1.964 14.00 0.71 % 311 13.6000 14.0000 250 2 28 [+]
PTWP 142,0000 16:40 0.741 141.00 0.71 % 100 139.5000 142.0000 12 1 105 [+]
GENOMTEC 4,4700 16:48 19.025 4.41 0.68 % 2 4.4000 4.4500 860 19 84 [+]
BLOOBER 23,8000 16:49 11.385 23.35 0.63 % 80 23.6500 23.8000 213 11 271 [+]
BEST 33,4000 16:28 0.948 32.90 0.60 % 160 32.8000 33.4000 230 1 31 [+]
DEKPOL 69,4000 16:32 1.4 68.40 0.58 % 421 69.4000 69.8000 74 1 97 [+]
ASBIS 105,6000 17:04 313.047 102.00 0.57 % 59 107.2000 107.5000 176 313 32 710 [+]
BIGCHEESE 4,4250 15:46 1.275 4.40 0.57 % 232 4.4200 4.4400 583 1 6 [+]
LENTEX 7,2000 17:00 2.886 7.36 0.56 % 1 7.0600 7.1800 111 3 21 [+]
BUMECH 15,3400 17:04 51.083 15.26 0.52 % 500 15.1100 15.3400 511 51 777 [+]
PCCEXOL 1,9200 17:00 11.326 1.91 0.52 % 604 1.9200 1.9350 1172 11 22 [+]
SNIEZKA 84,4000 16:21 0.105 82.20 0.48 % 274 82.8000 84.4000 43 0 9 [+]
SHOPER 42,1000 16:47 17.311 41.90 0.48 % 95 41.9000 42.1500 430 17 728 [+]
STALPROD 215,0000 17:00 0.165 213.00 0.47 % 2 215.0000 215.0000 15 0 35 [+]
STAPORKOW 4,5200 09:23 3.402 4.42 0.44 % 1000 4.4400 4.5400 200 3 15 [+]
DGA 23,4000 17:00 0.172 23.40 0.43 % 100 22.8000 23.4000 271 0 4 [+]
LESS 0,2380 17:00 10.108 0.24 0.42 % 2 0.2380 0.2390 50 10 2 [+]
PULAWY 47,7000 16:16 0.072 48.00 0.42 % 5 47.7000 48.0000 307 0 3 [+]
KERNEL 19,1800 16:45 10.397 19.10 0.42 % 1214 19.1000 19.1800 227 10 199 [+]
BORYSZEW 5,0500 17:00 95.008 5.03 0.40 % 1427 5.0300 5.0500 753 95 477 [+]
NANOGROUP 2,4900 16:13 15.001 2.48 0.40 % 50 2.4400 2.4900 1559 15 37 [+]
JSW 25,9900 17:03 124.726 25.92 0.39 % 347 25.9700 26.0900 99 125 3 261 [+]
VRGSA 5,2800 17:00 2.211 5.20 0.38 % 1150 5.2200 5.2400 452 2 12 [+]
SYNTHAVERSE 2,7400 17:00 24.227 2.70 0.37 % 389 2.7400 2.7450 1 24 66 [+]
APATOR 28,0000 17:00 8.367 27.90 0.36 % 45 27.8000 28.0000 3943 8 234 [+]
MODIVO 90,3000 17:00 222.982 90.00 0.33 % 23 90.5800 90.6200 52 223 20 027 [+]
COMP 90,7000 17:00 2.174 90.40 0.33 % 8 91.7000 88.8000 11 2 196 [+]
JWWINVEST 3,0100 15:16 0.723 3.00 0.33 % 5750 2.9400 3.0100 456 1 2 [+]
POLENERGIA 62,7000 17:02 7.78 62.60 0.32 % 50 62.3000 62.5000 473 8 485 [+]
RANKPROGR 4,9000 17:00 3.419 4.89 0.31 % 505 4.9000 4.8950 495 3 17 [+]
XTB 138,0000 17:00 263.073 137.84 0.31 % 156 137.5800 137.6800 50 263 36 098 [+]
FERRO 33,9000 17:00 3.061 34.00 0.30 % 186 33.7000 33.9000 206 3 104 [+]
DECORA 73,3000 17:00 0.506 73.70 0.27 % 47 72.7000 72.9000 6 1 37 [+]
MLSYSTEM 14,8800 16:46 5.167 14.84 0.27 % 110 14.7600 14.8800 214 5 77 [+]
ELEKTROTI 58,0500 16:48 14.277 58.20 0.26 % 221 58.0000 58.4000 874 14 833 [+]
ARLEN 20,8500 17:01 6.401 20.80 0.24 % 158 20.7500 20.9000 834 6 133 [+]
PZU 70,9800 17:03 1231.374 71.00 0.20 % 1414 70.8800 70.9200 651 1 231 87 526 [+]
CEZ 238,2000 13:52 2.692 237.80 0.17 % 18 231.0000 237.8000 3 3 641 [+]
GREENX 2,3700 17:00 218.762 2.36 0.17 % 4268 2.3680 2.3700 13230 219 520 [+]
ARCTIC 6,1900 17:00 9.669 6.12 0.16 % 750 6.1300 6.1800 150 10 60 [+]
IMCOMPANY 31,2500 16:30 1.169 31.20 0.16 % 111 30.5000 30.5500 35 1 36 [+]
QUERCUS 13,8000 16:40 33.991 13.90 0.15 % 1986 13.7200 13.8000 347 34 468 [+]
BNPPL 149,2000 17:00 11.922 147.20 0.13 % 46 147.8000 148.0000 132 12 1 765 [+]
IMPERA 1,6100 15:48 1.121 1.68 0.00 % 1498 1.6100 1.6900 1562 1 2 [+]
BBIDEVNFI 5,3800 15:47 0.156 5.38 0.00 % 498 5.3800 5.4600 749 0 1 [+]
DEBICA 98,5000 17:00 1.462 98.50 0.00 % 101 98.4000 98.5000 91 1 144 [+]
ERG 44,0000 17:00 0.336 - 0 % 200 42.2000 44.0000 534 - 0 [+]
GTC 2,3000 11:20 0.113 2.29 0.00 % 5 2.2600 2.2900 5 0 0 [+]
IDMSAPL 0,4980 10:01 0.02 - 0 % 800 0.4700 0.4980 2257 - 0 [+]
INSTALKRK 40,6000 17:00 0.588 40.50 0.00 % 1 40.6000 40.6000 178 1 24 [+]
KOMPAP 22,0000 12:47 0.137 22.00 0.00 % 270 21.2000 22.0000 360 0 3 [+]
MENNICA 37,1000 16:47 0.842 37.90 0.00 % 21 37.1000 37.2000 282 1 31 [+]
MUZA 8,8000 10:02 0.8 8.80 0.00 % 873 8.8000 9.1500 500 1 7 [+]
NOVITA 98,0000 16:41 0.161 98.00 0.00 % 1 97.8000 98.0000 89 0 16 [+]
PROJPRZEM 20,5000 11:51 0.65 20.50 0.00 % 314 20.3000 20.4000 372 1 13 [+]
PEPEES 0,7800 09:00 0.002 0.78 0.00 % 922 0.7720 0.7800 11461 0 0 [+]
RELPOL 5,5600 16:32 0.095 5.56 0.00 % 20 5.5000 5.5600 97 0 1 [+]
REMAK 10,3000 16:49 1.442 10.30 0.00 % 436 10.1000 10.3000 1352 1 15 [+]
ROPCZYCE 24,6000 16:22 0.856 24.70 0.00 % 531 24.6000 24.8000 1240 1 21 [+]
POINTGROUP 2,0800 09:00 0.007 2.08 0.00 % 3878 2.0100 2.0700 593 0 0 [+]
ULMA 53,0000 17:00 0.231 53.00 0.00 % 100 54.0000 53.0000 169 0 12 [+]
MIRACULUM 0,5800 17:00 5.512 0.58 0.00 % 24 0.5740 0.5800 7052 6 3 [+]
MAKARONPL 24,4000 17:00 4.822 24.40 0.00 % 114 24.2500 24.4000 510 5 118 [+]
KOMPUTRON 5,9600 16:38 0.466 5.87 0.00 % 3 5.8900 5.9600 1397 0 3 [+]
IMMOBILE 4,8700 17:00 5.018 4.85 0.00 % 900 4.8300 4.8700 1704 5 24 [+]
PGFGROUP 0,4880 16:19 6.918 0.50 0.00 % 2000 0.4880 0.4995 3797 7 3 [+]
KPPD 19,6000 09:51 0.94 19.60 0.00 % 49 19.4000 19.9000 380 1 19 [+]
IZOLACJA 3,7600 17:00 0.012 3.76 0.00 % 520 3.6200 3.7600 488 0 0 [+]
SECOGROUP 37,4000 14:54 0.348 36.00 0.00 % 100 36.6000 37.2000 352 0 13 [+]
PRAGMAINK 3,4400 13:07 0.025 3.44 0.00 % 1101 3.2800 3.4400 800 0 0 [+]
COMPREMUM 1,2150 15:26 5.51 1.21 0.00 % 1735 1.2050 1.2150 93 6 7 [+]
TESGAS 1,8150 09:57 0.01 1.78 0.00 % 260 1.7850 1.8150 1666 0 0 [+]
XPLUS 3,1000 16:10 0.314 3.10 0.00 % 222 3.0900 3.1000 398 0 1 [+]
ESTAR 1,4000 15:26 0.008 - 0 % 20 1.4000 52.0000 5 - 0 [+]
INPRO 7,6500 16:48 4.628 7.65 0.00 % 434 7.6000 7.7000 3094 5 36 [+]
KRUK 419,0000 17:02 27.357 420.40 0.00 % 30 418.6000 418.8000 15 27 11 474 [+]
ATENDE 3,8600 15:54 8.502 3.86 0.00 % 943 3.8500 3.8600 3117 9 33 [+]
MEXPOLSKA 3,5600 17:00 0.614 3.57 0.00 % 396 3.4900 3.5600 1462 1 2 [+]
DMGROUP 2,4000 17:00 0.979 2.40 0.00 % 1 2.3300 2.3800 53 1 2 [+]
POLWAX 0,9900 17:00 3.129 0.99 0.00 % 2400 0.9860 0.9900 510 3 3 [+]
IFSA 0,1150 16:19 42.899 0.11 0.00 % 41164 0.1100 0.1150 19251 43 5 [+]
WIRTUALNA 58,8000 17:00 7.532 58.80 0.00 % 349 58.5000 58.8000 174 8 439 [+]
KRVITAMIN 13,0500 14:27 0.057 13.05 0.00 % 4 12.7000 13.0500 90 0 1 [+]
ADIUVO 0,4100 13:19 8.33 0.41 0.00 % 1499 0.4000 0.4100 768 8 3 [+]
LOKUM 22,7000 17:00 0.031 22.20 0.00 % 115 22.1000 22.7000 198 0 1 [+]
KRKA 1 130,0000 17:00 0.091 1,130.00 0.00 % 6 1130.0000 1134.0000 200 0 103 [+]
KGL 10,2000 16:46 2.098 10.20 0.00 % 2000 10.1000 10.2000 2328 2 21 [+]
ULTGAMES 15,0000 16:42 2.515 15.05 0.00 % 751 14.9000 15.0000 13 3 37 [+]
MOLECURE 5,8500 16:48 9.815 5.87 0.00 % 20 5.8000 5.8500 2029 10 57 [+]
PASSUS 118,0000 17:00 2.252 119.00 0.00 % 60 118.0000 119.4000 8 2 267 [+]
MAXCOM 5,9200 16:04 0.771 - 0 % 2 5.7400 5.8200 2 - 0 [+]
CAVATINA 12,9000 11:37 0.055 - 0 % 290 12.9500 13.1500 20 - 0 [+]
MURAPOL 37,1500 17:01 39.763 37.25 0.00 % 5 36.7000 37.1500 261 40 1 484 [+]
CAPTORTX 75,4000 17:00 1.457 73.20 0.00 % 67 74.0000 74.9000 164 1 109 [+]
ALLEGRO 45,0800 17:01 6204.268 45.09 -0.01 % 732 45.0800 45.1050 568 6 204 279 885 [+]
PEKAO 236,0000 17:02 490.943 236.50 -0.08 % 261 234.9000 235.1000 710 491 115 832 [+]
ENERGA 19,2000 16:45 40.525 19.24 -0.10 % 29 19.2000 19.2400 4981 41 777 [+]
SYGNITY 74,9000 17:01 1.977 75.00 -0.13 % 62 74.8000 75.0000 1963 2 148 [+]
PROTEKTOR 1,1600 16:45 31.436 1.17 -0.17 % 1601 1.1500 1.1600 4569 31 37 [+]
SUNEX 2,8450 15:40 4.64 2.85 -0.18 % 50 2.8500 2.8900 50 5 13 [+]
BIOMAXIMA 10,1400 17:00 1.395 10.16 -0.20 % 100 9.9500 10.1200 131 1 14 [+]
WITTCHEN 13,0200 16:48 12.208 13.07 -0.23 % 764 13.0200 13.0300 1993 12 159 [+]
ACAUTOGAZ 19,0000 16:28 1.112 19.10 -0.26 % 111 18.9000 18.9500 147 1 21 [+]
SPYROSOFT 389,0000 16:39 0.088 386.00 -0.26 % 15 385.0000 389.0000 6 0 34 [+]
MOSTALWAR 3,6900 16:06 4.697 3.70 -0.27 % 4225 3.6900 3.7000 276 5 17 [+]
PANOVA 17,6000 11:05 0.218 17.40 -0.28 % 211 17.4000 17.6500 656 0 4 [+]
RAINBOW 136,1000 17:00 13.345 136.50 -0.29 % 114 136.5000 136.9000 130 13 1 823 [+]
EUROCASH 5,0200 17:00 200.641 5.05 -0.30 % 1934 5.0600 5.0650 22 201 1 008 [+]
11B 131,6000 17:00 4.04 133.00 -0.30 % 42 131.8000 132.3000 18 4 534 [+]
PCFGROUP 3,2300 17:00 10.223 3.24 -0.31 % 893 3.2050 3.2250 189 10 33 [+]
PKOBP 108,5200 17:00 3336.821 109.06 -0.33 % 686 108.3800 108.4200 1537 3 337 361 654 [+]
CYFRPLSAT 16,7800 17:01 419.388 16.84 -0.33 % 245 16.8250 16.8500 461 419 7 088 [+]
BIOCELTIX 92,0000 17:03 2.287 92.30 -0.33 % 12 91.5000 92.0000 86 2 210 [+]
IZOSTAL 2,9700 16:07 20.153 2.98 -0.34 % 1189 2.9700 2.9800 500 20 60 [+]
LUBAWA 10,9800 17:01 309.191 11.02 -0.36 % 1014 10.9800 11.0500 1110 309 3 416 [+]
DEVELIA 10,3000 17:00 171.589 10.36 -0.39 % 3348 10.2800 10.3000 2584 172 1 770 [+]
06MAGNA 2,5000 16:10 0.729 2.51 -0.40 % 80 2.4700 2.5000 52 1 2 [+]
SEKO 12,0000 16:48 3.149 12.05 -0.41 % 423 12.0500 12.1500 2296 3 38 [+]
PLAYWAY 240,0000 17:00 0.708 240.00 -0.41 % 7 239.0000 240.0000 63 1 170 [+]
PROCHEM 23,1000 09:00 0.002 23.10 -0.43 % 51 22.1000 22.9000 100 0 0 [+]
ORANGEPL 14,7000 17:01 1203.222 14.76 -0.44 % 2530 14.6800 14.7050 2152 1 203 17 640 [+]
MARVIPOL 8,5000 16:30 2.738 8.60 -0.47 % 193 8.5200 8.5600 163 3 23 [+]
BUDIMEX 749,6000 17:00 34.835 752.40 -0.48 % 39 753.0000 753.6000 6 35 26 303 [+]
HANDLOWY 123,4000 17:01 20.464 124.00 -0.48 % 139 122.8000 123.0000 117 20 2 518 [+]
DRAGOENT 20,6000 17:00 0.044 20.20 -0.48 % 2 19.9000 20.5000 2 0 1 [+]
SCPFL 118,2000 17:03 0.702 118.80 -0.51 % 10 118.2000 118.6000 8 1 83 [+]
ATAL 56,9000 17:00 112.811 57.80 -0.52 % 148 57.0000 57.4000 192 113 6 430 [+]
STALEXP 1,8840 17:00 111.053 1.87 -0.53 % 4897 1.8780 1.8840 775 111 209 [+]
TORPOL 72,6000 17:00 8.057 73.30 -0.55 % 58 72.4000 72.6000 100 8 587 [+]
4MASS 5,1000 17:00 3.402 5.14 -0.58 % 1034 5.0100 5.1000 53 3 17 [+]
GRODNO 15,8000 17:00 4.18 16.00 -0.63 % 210 15.8500 16.1000 499 4 67 [+]
ERBUD 22,9000 17:00 14.052 22.95 -0.65 % 585 22.7000 22.9000 1630 14 322 [+]
HUUUGE 21,8500 17:00 11.768 21.75 -0.68 % 100 21.7000 21.8500 191 12 256 [+]
FASING 14,1000 16:44 2.123 13.90 -0.70 % 100 14.1000 14.2000 550 2 30 [+]
ZAMET 0,5700 17:00 51.507 0.57 -0.70 % 40730 0.5700 0.5720 1611 52 29 [+]
BOS 9,7800 17:00 6.191 9.85 -0.71 % 100 9.7800 9.8200 311 6 61 [+]
MCI 27,8000 16:06 0.622 28.10 -0.71 % 36 27.8000 27.9000 300 1 17 [+]
POLIMEXMS 6,7300 17:00 492.43 6.72 -0.74 % 11762 6.7000 6.7100 937 492 3 323 [+]
KSGAGRO 3,3650 17:00 3.365 3.39 -0.74 % 340 3.3500 3.3600 165 3 11 [+]
CREOTECH 780,0000 17:00 6.13 795.00 -0.76 % 3 785.0000 788.0000 5 6 4 819 [+]
ELKOP 1,9300 14:12 1.648 1.96 -0.77 % 2 1.9350 1.9950 10 2 3 [+]
INTROL 7,7200 16:30 0.089 7.70 -0.77 % 1 7.7200 7.7800 19 0 1 [+]
AUTOPARTN 25,9000 17:00 48.467 26.10 -0.77 % 630 26.0500 26.1000 664 48 1 262 [+]
CELTIC 1,2750 15:51 1.219 1.28 -0.78 % 2 1.2150 1.2800 2 1 2 [+]
AIGAMES 0,7400 13:27 7.3 0.72 -0.80 % 2862 0.7220 0.7380 1415 7 5 [+]
OPTEAM 6,1000 16:38 3.272 6.00 -0.81 % 1338 6.0000 6.1000 711 3 20 [+]
ATMGRUPA 3,6400 17:02 27.706 3.64 -0.82 % 176 3.6400 3.6700 2659 28 101 [+]
NOCTILUCA 96,0000 17:00 3.524 97.00 -0.83 % 18 95.1000 96.0000 1874 4 337 [+]
KOGENERA 71,1000 17:00 10.652 71.40 -0.84 % 274 70.7000 71.1000 47 11 756 [+]
SELENAFM 47,2000 17:01 6.924 48.40 -0.84 % 1 47.3000 48.0000 88 7 328 [+]
DADELO 80,5000 17:02 9.734 81.10 -0.86 % 10 80.5000 80.6000 34 10 783 [+]
KINOPOL 16,9500 17:00 36.102 17.25 -0.88 % 500 17.0000 17.1000 158 36 615 [+]
ACTION 44,0000 17:00 3.37 44.40 -0.90 % 1 43.6500 43.9500 102 3 148 [+]
ESOTIQ 33,1000 16:43 5.523 33.40 -0.90 % 100 33.1000 33.2000 20 6 183 [+]
HYDROTOR 10,9000 11:25 2.367 11.25 -0.91 % 23 11.0000 11.1500 98 2 26 [+]
GAMEOPS 10,8500 15:40 4.704 10.95 -0.91 % 14 10.8500 10.9000 173 5 51 [+]
AGORA 8,6200 17:00 17.902 8.70 -0.92 % 218 8.7000 8.4200 32 18 154 [+]
MLPGROUP 108,0000 14:31 0.354 109.00 -0.92 % 19 106.5000 108.0000 661 0 38 [+]
PLAZACNTR 1,2600 17:00 7.029 1.27 -0.94 % 1046 1.2420 1.2600 409 7 9 [+]
WIELTON 5,1100 17:00 87.061 5.16 -0.97 % 29 5.1200 5.1400 1000 87 445 [+]
APLISENS 19,4500 17:00 0.051 19.50 -1.02 % 3 19.2000 19.4500 60 0 1 [+]
LSISOFT 57,2000 16:47 0.274 57.20 -1.04 % 149 56.0000 57.2000 1 0 16 [+]
TEXT 48,3400 17:00 34.183 48.90 -1.06 % 60 48.2400 48.4800 13 34 1 649 [+]
GPW 101,4000 17:00 109.542 102.00 -1.07 % 194 101.4000 101.7000 11 110 11 129 [+]
CORMAY 0,5520 17:00 71.977 0.56 -1.08 % 173 0.5400 0.5480 50 72 40 [+]
ZABKA 33,4600 17:04 2458.282 33.75 -1.09 % 1974 33.5000 33.5200 2694 2 458 82 302 [+]
FON 1,8000 13:30 1.113 1.77 -1.10 % 105 1.8000 1.8200 13 1 2 [+]
POLICE 7,2000 17:00 1.839 7.28 -1.10 % 200 7.2200 7.2800 524 2 13 [+]
XTPL 72,0000 17:00 1.547 72.70 -1.10 % 2 72.0000 72.0000 44 2 112 [+]
TALEX 17,5000 09:22 0.232 17.70 -1.13 % 3 17.6000 17.9000 390 0 4 [+]
PATENTUS 2,6200 17:00 3.808 2.64 -1.13 % 4205 2.6200 2.6900 1813 4 10 [+]
AMREST 10,3600 17:00 43.844 10.48 -1.15 % 554 10.2600 10.3000 333 44 454 [+]
INGBSK 445,0000 17:00 19.983 448.60 -1.16 % 203 444.0000 445.0000 94 20 8 898 [+]
COGNOR 5,9600 17:01 677.844 6.00 -1.16 % 118 6.0050 6.0450 662 678 4 134 [+]
CLNPHARMA 20,6000 17:00 10.437 20.80 -1.20 % 207 20.5000 20.6000 446 10 215 [+]
CYBERFLKS 188,5000 17:03 6.306 190.70 -1.21 % 4 188.1000 188.5000 33 6 1 194 [+]
ALIOR 136,5000 17:02 175.815 138.30 -1.23 % 166 136.5000 136.5500 214 176 24 111 [+]
BOWIM 8,0000 16:14 8.926 8.00 -1.23 % 1433 7.9400 8.0000 974 9 70 [+]
MERCOR 15,8500 17:00 2.498 15.90 -1.25 % 158 15.8500 15.9500 51 2 40 [+]
NEXITY 0,7900 12:16 0.897 0.80 -1.25 % 796 0.7800 0.7900 825 1 1 [+]
ENERGOINS 1,8950 14:36 4.206 1.90 -1.30 % 33 1.8350 1.8950 157 4 8 [+]
MEDINICE 73,9000 17:00 5.496 74.10 -1.34 % 6 74.1000 74.6000 43 5 407 [+]
NEWAG 87,8000 17:00 10.474 88.20 -1.35 % 48 86.9000 87.4000 133 10 917 [+]
BENEFIT 5 215,0000 17:02 4.74 5,300.00 -1.42 % 18 5180.0000 5200.0000 6 5 24 863 [+]
ONEMORE 2,0900 17:04 50.16 2.11 -1.42 % 17216 2.0800 2.0900 6590 50 105 [+]
BIOTON 3,8000 17:00 41.599 3.82 -1.43 % 635 3.8000 3.8450 6 42 158 [+]
MWTRADE 2,7000 13:59 0.03 2.70 -1.46 % 6 2.6200 2.7400 655 0 0 [+]
MOSTALPLC 13,2000 17:00 1.71 13.40 -1.49 % 299 12.9000 13.2000 509 2 22 [+]
DELKO 5,9500 17:00 10.83 5.98 -1.49 % 2 5.9200 5.9400 197 11 64 [+]
TSGAMES 89,4000 17:00 6.757 90.75 -1.49 % 50 89.3500 89.7000 26 7 606 [+]
DIGITANET 287,0000 17:00 6.55 291.00 -1.51 % 58 287.0000 289.4000 15 7 1 878 [+]
MANGATA 64,0000 16:47 1.968 65.00 -1.54 % 1 63.8000 64.8000 2 2 125 [+]
OPONEOPL 98,8000 17:00 3.951 98.10 -1.59 % 50 98.7000 99.2000 7 4 393 [+]
AIRWAY 0,2755 17:00 168.118 0.28 -1.61 % 1013 0.2725 0.2755 15844 168 46 [+]
KCI 0,9080 16:08 3.747 0.91 -1.73 % 2047 0.9080 0.9200 2000 4 3 [+]
MERCATOR 51,0000 17:02 4.172 51.90 -1.73 % 606 51.2000 51.5000 104 4 213 [+]
FORTE 16,6000 17:00 7.232 16.90 -1.78 % 136 16.5500 16.6000 178 7 121 [+]
VIVID 0,5500 16:21 3.722 0.56 -1.79 % 840 0.5400 0.5500 2243 4 2 [+]
ASSECOPOL 185,7000 17:02 89.205 189.20 -1.85 % 166 185.9000 186.2000 103 89 16 559 [+]
IBSM 52,4000 12:09 0.078 55.40 -1.87 % 1 51.2000 52.4000 171 0 4 [+]
AMICA 47,0500 17:00 20.147 47.95 -1.88 % 163 46.9500 47.0500 118 20 945 [+]
YANOSIK 15,1000 13:41 0.45 15.40 -1.95 % 78 15.2000 15.4000 527 0 7 [+]
SKARBIEC 34,7000 15:46 1.489 35.30 -1.98 % 142 34.6000 35.0000 295 1 52 [+]
BOOMBIT 5,5800 17:00 1.644 5.70 -2.11 % 20 5.6000 5.7000 10 2 9 [+]
MONNARI 5,5200 16:21 7.634 5.56 -2.13 % 1142 5.4400 5.5200 2452 8 42 [+]
POLTREG 23,0000 17:00 4.984 24.00 -2.13 % 47 22.5000 23.0000 520 5 115 [+]
LARQ 2,6600 13:29 1.602 2.77 -2.21 % 1901 2.6500 2.7400 1000 2 4 [+]
FABRITY 26,4000 16:48 4.063 27.00 -2.22 % 111 25.8000 26.4000 967 4 105 [+]
AGROTON 4,9850 17:00 0.789 5.00 -2.25 % 5 4.8100 4.9850 60 1 4 [+]
TRANSPOL 13,0000 17:00 5.147 13.30 -2.26 % 86 12.9500 13.1500 317 5 68 [+]
LENA 2,1500 14:59 7.43 2.20 -2.27 % 1202 2.1600 2.2000 6008 7 16 [+]
WOODPCKR 2,9300 16:07 11.702 2.93 -2.33 % 145 2.9900 3.0000 1162 12 34 [+]
MILLENNIUM 19,9800 17:00 765.142 20.74 -2.35 % 2928 20.0300 20.0900 1680 765 15 373 [+]
BETACOM 4,9200 15:24 0.246 5.04 -2.38 % 178 4.9600 5.0400 605 0 1 [+]
SKYLINE 1,4000 09:00 0.966 1.40 -2.78 % 288 1.4300 1.5000 5009 1 1 [+]
MBANK 1 360,0000 17:04 21.155 1,400.00 -2.86 % 30 1368.5000 1369.5000 16 21 29 069 [+]
PCCROKITA 69,7000 16:45 12.309 71.80 -2.92 % 11 70.1000 70.4000 189 12 868 [+]
SELVITA 26,2000 17:00 207.548 27.20 -2.96 % 160 26.3000 26.4500 67 208 5 482 [+]
ARTIFEX 20,5500 17:00 24.474 21.20 -3.07 % 273 20.5000 20.7000 50 24 508 [+]
SCANWAY 283,0000 17:00 5.161 292.00 -3.08 % 40 286.0000 290.0000 50 5 1 489 [+]
ALTUSTFI 3,4500 15:12 1.167 3.56 -3.09 % 549 3.4600 3.5800 582 1 4 [+]
QNATECHNO 32,7000 17:00 5.584 34.30 -3.25 % 5 31.8000 32.0000 380 6 180 [+]
CAPITEA 0,4490 16:38 297.432 0.46 -3.44 % 11633 0.4340 0.4400 4713 297 133 [+]
OTLOG 16,2000 17:00 2.454 16.74 -3.46 % 90 15.9600 16.3400 146 2 40 [+]
DIAG 169,4000 17:04 57.391 175.80 -3.59 % 1006 170.0000 170.6000 52 57 9 774 [+]
RYVU 14,3600 17:00 20.803 14.90 -3.62 % 278 14.3600 14.5800 375 21 304 [+]
PEKABEX 9,2000 17:00 48.589 9.60 -4.37 % 467 9.1000 9.1900 500 49 451 [+]
WASKO 5,5400 17:02 92.244 5.70 -4.48 % 4 5.4800 5.5800 560 92 509 [+]
TENDERHUT 5,5000 15:33 2.179 5.78 -4.84 % 20 5.6000 5.7600 20 2 12 [+]
ALTA 1,6000 17:00 32.51 1.69 -5.33 % 1 1.5850 1.6000 499 33 52 [+]
KRAKCHEM 0,4480 17:00 1550.983 0.48 -7.25 % 556 0.4520 0.4610 2222 1 551 697 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG145201.1+0.38%17:07
WIG203874.8+0.60%17:09
WIG20 Fut3846.0+0.47%17:04
WIG20USD1021.4+0.61%17:07
mWIG409968.4-0.42%17:07
sWIG8030645.9+0.21%17:07
 Notowania Świat
US Large Cap7513.4+0.13%17:22
Nasdaq10029137.6-0.06%17:22
Nikkei66115.6-0.18%8:45
DAX25182.7+0.69%17:07
Ropa WTI86.7+2.83%17:22
Złoto4157.9+1.96%17:22
 Notowania Waluty
EUR/PLN4.32919+0.01%17:22
CHF/PLN4.66342-0.19%17:22
USD/PLN3.79388-0.08%17:22
EUR/USD1.14110+0.09%17:22
GBP/USD1.33755-0.02%17:22
USD/JPY163.107-0.04%17:22
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
VOXEL 123.40 9.59%
NOVAVISGR 0.72 8.93%
PGE 10.20 7.37%
RAFAMET 51.00 5.37%
ONDE 9.16 5.29%
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