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
SYNTHAVERSE 3,0600 15:39 383.134 2.68 15.25 % 15 3.0600 3.0650 9127 383 1 154 [+]
XPLUS 3,4400 15:16 20.59 3.59 12.05 % 20 3.4100 3.4400 623 21 72 [+]
ODLEWNIE 21,0000 15:39 26.574 19.60 8.81 % 293 20.5000 20.6000 118 27 541 [+]
CLOUD 114,0000 15:38 8.232 106.00 7.55 % 3 114.0000 115.0000 211 8 928 [+]
BUMECH 17,1100 15:39 76.765 16.25 5.42 % 219 17.1400 17.3000 100 77 1 310 [+]
AIRWAY 0,2685 15:30 578.241 0.26 5.09 % 235 0.2685 0.2720 6844 578 155 [+]
ATREM 56,0000 15:39 5.832 54.00 4.67 % 310 55.7000 55.9000 2 6 319 [+]
ATLANTAPL 20,9000 13:17 4.42 20.70 4.50 % 3055 20.0000 20.9000 1614 4 92 [+]
SPYROSOFT 397,0000 15:16 0.796 390.00 4.47 % 57 392.0000 396.0000 25 1 314 [+]
ALTUSTFI 3,5400 15:12 19.397 3.50 4.42 % 700 3.4300 3.5400 386 19 68 [+]
ASBIS 98,4500 15:40 313.761 95.75 4.18 % 322 98.6000 98.7500 11 314 30 640 [+]
INTERSPPL 0,3735 14:46 10.131 0.37 4.04 % 9451 0.3500 0.3730 1000 10 4 [+]
KRVITAMIN 13,4000 13:59 0.978 12.90 3.88 % 300 12.5000 13.4000 273 1 12 [+]
PGFGROUP 0,5190 13:34 17.956 0.50 3.80 % 14998 0.4960 0.5000 14990 18 9 [+]
PTWP 139,0000 14:31 0.428 135.50 3.73 % 75 135.5000 139.0000 75 0 58 [+]
HARPER 5,0800 11:03 0.505 4.91 3.46 % 5 4.9300 5.0600 8 1 3 [+]
IBSM 63,4000 09:00 0.002 63.20 3.26 % 1 59.6000 61.4000 125 0 0 [+]
GRODNO 16,9500 15:35 6.137 16.85 3.04 % 433 16.9500 17.1000 70 6 103 [+]
BETACOM 5,5000 10:49 0.02 5.50 3.00 % 300 5.3800 5.5000 27 0 0 [+]
SCANWAY 309,0000 15:39 4.532 300.00 3.00 % 358 300.0000 303.0000 121 5 1 349 [+]
MIRBUD 10,5500 15:37 403.948 10.25 2.93 % 484 10.5700 10.5800 135 404 4 194 [+]
ULMA 55,0000 14:06 0.162 53.00 2.80 % 28 53.5000 55.5000 1 0 9 [+]
ANSWEAR 17,9800 15:33 3.433 17.52 2.74 % 200 17.9000 17.9800 2 3 62 [+]
MOSTALPLC 12,4000 12:22 0.003 12.45 2.48 % 660 12.0500 12.4000 53 0 0 [+]
ASSECOBS 82,6000 15:38 2.934 80.00 2.48 % 242 81.8000 82.6000 1 3 242 [+]
DIAG 175,8000 15:39 23.815 172.00 2.21 % 139 176.2000 176.6000 50 24 4 146 [+]
XTB 106,3800 15:39 114.473 104.58 2.17 % 241 106.3200 106.3800 44 114 12 117 [+]
INSTALKRK 38,3000 15:18 0.665 37.80 2.13 % 443 38.3000 38.4000 81 1 25 [+]
CDRL 9,8000 15:22 0.114 9.85 2.08 % 19 9.5000 9.8500 9 0 1 [+]
CREOTECH 738,0000 15:39 8.15 721.00 2.07 % 14 734.0000 738.0000 11 8 5 848 [+]
CEZ 218,0000 14:15 0.105 218.00 2.06 % 7 211.0000 221.0000 15 0 23 [+]
ZREMB 9,4600 15:27 20.983 9.27 2.05 % 20 9.4700 9.5800 162 21 197 [+]
ASTARTA 47,4500 15:39 12.766 46.50 2.04 % 431 47.0000 47.5000 1210 13 600 [+]
SYNEKTIK 327,0000 15:39 39.019 324.00 2.00 % 37 326.4000 326.6000 42 39 12 695 [+]
PKNORLEN 125,9000 15:40 782.641 123.36 1.98 % 347 125.1600 125.2000 500 783 97 856 [+]
IMMOBILE 4,6300 15:31 3.285 4.57 1.98 % 478 4.5700 4.6400 283 3 15 [+]
ZABKA 27,4700 15:40 1276.541 27.00 1.97 % 162 27.5100 27.5200 4064 1 277 34 765 [+]
CDPROJEKT 221,5000 15:40 177.036 217.50 1.89 % 420 222.6000 222.7000 264 177 38 579 [+]
LSISOFT 53,8000 15:28 1.45 52.80 1.89 % 203 52.0000 53.8000 99 1 77 [+]
CIGAMES 2,2650 15:40 338.873 2.26 1.80 % 8074 2.2550 2.2650 29867 339 770 [+]
MFO 28,5000 14:31 1.776 29.50 1.79 % 40 28.1000 28.9000 9 2 51 [+]
QUERCUS 12,0000 15:35 52.866 12.02 1.69 % 1194 11.9400 12.0000 537 53 635 [+]
COMP 93,5000 15:32 7.645 92.30 1.63 % 82 92.8000 93.0000 400 8 712 [+]
SYGNITY 75,2000 15:38 3.756 73.50 1.62 % 30 74.2000 74.9000 35 4 282 [+]
TERMOREX 0,6300 12:01 0.132 0.63 1.61 % 986 0.6200 0.6300 500 0 0 [+]
PCCEXOL 1,9200 15:33 14.415 1.90 1.59 % 320 1.9100 1.9200 6241 14 27 [+]
JSW 24,5700 15:35 162.765 24.18 1.53 % 393 24.4400 24.4800 515 163 3 995 [+]
SANTANDER 51,1500 13:54 0.738 51.37 1.47 % 25 50.8500 51.3400 5000 1 38 [+]
NANOGROUP 2,4800 15:28 55.344 2.50 1.43 % 1649 2.4100 2.4800 1377 55 137 [+]
ZEPAK 17,1600 15:25 0.952 16.94 1.42 % 189 17.0200 17.1400 9 1 16 [+]
MOSTALZAB 6,5000 15:34 38.107 6.41 1.40 % 786 6.4700 6.4800 2070 38 246 [+]
ONDE 8,1400 15:23 1.014 8.15 1.37 % 416 8.1000 8.1400 352 1 8 [+]
LOKUM 23,0000 15:40 0.062 23.00 1.32 % 87 22.6000 23.4000 322 0 1 [+]
AGROTON 5,0500 12:33 0.082 4.99 1.30 % 2400 4.8800 4.9850 97 0 0 [+]
IZOSTAL 3,1100 15:28 3.752 3.08 1.30 % 10 3.0800 3.1100 2849 4 12 [+]
UNIMOT 161,0000 15:27 1.514 159.60 1.26 % 52 160.0000 161.2000 62 2 243 [+]
KERNEL 19,4600 15:35 2.884 19.26 1.25 % 19692 19.4600 19.5800 70 3 56 [+]
ARCTIC 5,9100 15:39 25.476 5.84 1.20 % 930 5.8600 5.8800 2000 25 150 [+]
ARCHICOM 51,2000 15:38 0.735 51.60 1.19 % 101 51.4000 52.2000 245 1 38 [+]
SCPFL 119,8000 15:17 0.251 118.40 1.18 % 20 118.6000 120.6000 25 0 30 [+]
GENOMTEC 4,7550 15:38 5.631 4.59 1.17 % 1 4.7600 4.7950 25 6 26 [+]
TEXT 41,7000 15:39 59.395 41.24 1.12 % 214 41.6600 41.8400 4 59 2 514 [+]
ENERGA 18,8600 15:29 4.35 18.64 1.07 % 138 18.7600 18.8400 400 4 82 [+]
BOWIM 7,6400 15:34 7.438 7.50 1.06 % 1190 7.5200 7.5800 995 7 56 [+]
TENDERHUT 5,7400 15:17 0.247 5.68 1.06 % 35 5.6800 5.7000 35 0 1 [+]
MENNICA 40,0000 15:28 1.627 39.60 1.01 % 101 39.6000 40.3000 212 2 65 [+]
QNATECHNO 40,5000 15:26 2.139 40.70 1.00 % 367 40.1000 40.6000 33 2 86 [+]
VIVID 0,6130 15:04 2.223 0.59 0.99 % 806 0.5860 0.6100 30 2 1 [+]
BOGDANKA 20,5500 15:38 32.952 20.30 0.98 % 218 20.4000 20.5000 222 33 678 [+]
APATOR 26,1000 15:38 5.427 25.85 0.97 % 27 25.8500 26.0000 1544 5 141 [+]
EDINVEST 8,4800 13:20 0.42 8.40 0.95 % 9 8.4000 8.4800 180 0 3 [+]
URTESTE 44,0000 15:38 0.29 44.00 0.92 % 3 44.0000 44.9000 1 0 13 [+]
STAPORKOW 4,4400 13:31 3.882 4.34 0.91 % 441 4.4400 4.5400 260 4 17 [+]
SELENAFM 46,9000 15:17 1.276 47.40 0.86 % 50 46.8000 46.9000 1112 1 60 [+]
ONEMORE 2,3400 15:39 52.516 2.35 0.86 % 707 2.3400 2.3500 3800 53 122 [+]
MOSTALWAR 3,7000 15:17 4.739 3.76 0.82 % 1 3.7700 3.8000 40 5 18 [+]
LARQ 2,5100 15:11 7.248 2.54 0.80 % 455 2.5000 2.5400 798 7 18 [+]
CELTIC 1,2750 12:47 0.32 1.27 0.79 % 2469 1.2200 1.2750 151 0 0 [+]
INTROL 7,7600 15:03 4.657 7.90 0.78 % 200 7.5400 7.7600 350 5 36 [+]
VRGSA 5,3000 15:28 7.529 5.26 0.76 % 1579 5.2800 5.3600 2635 8 40 [+]
LPP 18 440,0000 15:40 2.906 18,410.00 0.71 % 9 18320.0000 18350.0000 11 3 53 241 [+]
HERCULES 1,4900 15:29 3.637 1.51 0.68 % 2500 1.4900 1.5000 1400 4 5 [+]
NEWAG 91,0000 15:37 10.866 90.50 0.66 % 100 91.2000 91.8000 33 11 988 [+]
NTTSYSTEM 15,8000 15:31 15.426 16.00 0.64 % 2 15.8500 16.1000 9583 15 247 [+]
DINOPL 29,1600 15:39 1145.479 29.11 0.62 % 1412 29.1500 29.1600 4710 1 145 33 101 [+]
MERCATOR 49,8000 15:31 5.649 49.40 0.61 % 124 49.3500 49.8000 108 6 279 [+]
DEKPOL 68,0000 14:46 0.435 67.40 0.59 % 50 67.4000 67.6000 99 0 29 [+]
ATMGRUPA 3,6800 13:45 15.762 3.71 0.55 % 190 3.7000 3.7100 25 16 58 [+]
PEKABEX 11,1600 14:35 5.096 11.22 0.54 % 1 11.1600 11.1800 500 5 57 [+]
INGBSK 447,8000 15:38 15.219 445.20 0.49 % 10 443.6000 444.0000 27 15 6 751 [+]
NOVITA 103,5000 15:00 0.269 105.50 0.49 % 47 103.0000 103.5000 18 0 28 [+]
ASSECOPOL 168,5500 15:39 55.415 167.75 0.48 % 134 168.3500 168.5500 65 55 9 331 [+]
WARIMPEX 2,2700 15:03 0.599 2.22 0.44 % 100 2.2500 2.2700 558 1 1 [+]
RYVU 13,9000 15:26 13.182 13.98 0.43 % 257 13.8600 13.9000 421 13 184 [+]
GREENX 2,3680 15:06 196.528 2.38 0.42 % 3337 2.3660 2.3740 45 197 466 [+]
PULAWY 49,5000 11:20 0.004 48.50 0.41 % 6 48.6000 49.5000 3 0 0 [+]
TRANSPOL 13,5000 15:26 18.863 13.45 0.37 % 579 13.1500 13.4500 1999 19 259 [+]
SONEL 13,8500 14:01 0.247 14.15 0.36 % 1 13.8000 14.2000 17 0 3 [+]
ULTGAMES 14,4000 14:45 1.839 14.35 0.35 % 6 14.3500 14.4000 145 2 26 [+]
GRUPRACUJ 44,1500 15:35 12.758 44.15 0.34 % 618 44.3500 44.5500 180 13 563 [+]
PASSUS 120,4000 15:36 3.74 121.20 0.33 % 41 121.2000 122.8000 87 4 458 [+]
YARRL 6,4600 15:14 2.927 6.44 0.31 % 75 6.4600 6.4800 125 3 19 [+]
FERRO 32,1000 15:37 4.155 32.40 0.31 % 40 31.8000 32.0000 243 4 134 [+]
ACTION 37,4000 15:29 1.907 37.25 0.27 % 1 37.0500 37.2500 160 2 71 [+]
DECORA 76,1000 15:39 1.582 75.90 0.26 % 22 75.6000 76.1000 64 2 120 [+]
KRUK 404,4000 15:39 16.317 404.40 0.25 % 17 404.1000 404.2000 44 16 6 598 [+]
ARTIFEX 22,5000 15:38 27.081 22.55 0.22 % 250 22.0000 22.3500 100 27 612 [+]
PLAYWAY 244,5000 15:40 2.194 244.00 0.20 % 36 244.5000 245.0000 48 2 536 [+]
AMICA 51,4000 15:39 3.699 51.50 0.19 % 155 51.1000 51.2000 58 4 189 [+]
SUNEX 2,7900 14:52 3.485 2.79 0.18 % 265 2.7500 2.7900 872 3 10 [+]
VERCOM 121,8000 15:37 23.021 123.40 0.16 % 16 121.8000 122.2000 153 23 2 835 [+]
NEUCA 701,0000 15:39 1.973 706.00 0.14 % 7 700.0000 701.0000 7 2 1 380 [+]
MOBRUK 369,0000 15:37 1.388 368.50 0.14 % 17 367.5000 369.0000 6 1 511 [+]
MLSYSTEM 14,7200 15:21 3.975 14.50 0.14 % 39 14.5200 14.7000 40 4 58 [+]
VOTUM 45,3000 15:38 4.776 46.80 0.11 % 88 45.1500 45.3500 76 5 218 [+]
ENEA 19,2700 15:39 125.342 19.50 0.10 % 7 19.2900 19.3200 823 125 2 408 [+]
PEPCO 37,2600 15:39 605.34 37.46 0.03 % 439 37.3000 37.3200 1464 605 22 489 [+]
06MAGNA 2,5400 15:22 4.016 2.54 0.00 % 500 2.5000 2.5400 2700 4 10 [+]
IMPERA 1,6600 09:00 0.001 1.66 0.00 % 98 1.6600 1.7000 4614 0 0 [+]
BBIDEVNFI 5,5000 11:30 1.427 5.50 0.00 % 417 5.3800 5.5000 4610 1 8 [+]
AGORA 9,3000 15:32 6.767 9.24 0.00 % 267 9.3000 9.3000 283 7 63 [+]
HANDLOWY 123,0000 15:38 56.274 121.40 0.00 % 530 122.0000 123.0000 966 56 6 852 [+]
CAPITAL 2,9000 15:34 23.193 2.98 0.00 % 390 2.8800 2.9000 4949 23 67 [+]
ELKOP 1,9000 12:44 4.369 1.95 0.00 % 16652 1.9000 1.9350 600 4 8 [+]
LENA 2,1800 13:55 6.297 2.19 0.00 % 230 2.1800 2.1900 1428 6 14 [+]
POLICE 7,3600 15:13 0.823 7.20 0.00 % 1200 7.3000 7.3600 24 1 6 [+]
PROJPRZEM 18,4500 12:06 0.406 18.45 0.00 % 417 18.0000 18.4500 244 0 7 [+]
KCI 0,8780 09:00 0.003 0.88 0.00 % 1355 0.8780 0.8940 4700 0 0 [+]
POLIMEXMS 7,6100 15:39 610.679 7.60 0.00 % 167 7.6300 7.6500 1824 611 4 569 [+]
RELPOL 5,6600 11:59 0.164 5.66 0.00 % 517 5.5000 5.6600 325 0 1 [+]
ONESANO 0,6040 14:41 3.661 0.60 0.00 % 777 0.5760 0.6000 28 4 2 [+]
SANWIL 1,5250 15:29 1.596 1.49 0.00 % 60 1.4950 1.5250 258 2 2 [+]
STALPROD 226,0000 15:19 0.27 228.00 0.00 % 137 225.0000 226.0000 2 0 61 [+]
TALEX 17,9000 09:01 0.01 17.90 0.00 % 1 17.7000 17.9000 823 0 0 [+]
WIKANA 9,0000 11:40 0.304 9.00 0.00 % 591 8.7500 9.0000 6482 0 3 [+]
HELIO 51,0000 15:27 0.171 51.00 0.00 % 97 50.0000 51.2000 513 0 9 [+]
RAFAMET 50,0000 09:00 0.008 50.00 0.00 % 2 50.0000 50.5000 25 0 0 [+]
MOJ 1,5000 10:28 0.474 1.50 0.00 % 5000 1.5000 1.5000 502 0 1 [+]
PANOVA 16,6000 15:22 3.666 16.60 0.00 % 107 16.2000 16.5000 6 4 61 [+]
EQUNICO 1,2000 13:38 3.15 1.22 0.00 % 1100 1.1800 1.2200 238 3 4 [+]
ENERGOINS 1,8700 15:32 7.991 1.84 0.00 % 21 1.8500 1.8700 987 8 15 [+]
OPONEOPL 98,0000 15:29 25.338 99.00 0.00 % 44 97.7000 98.2000 44 25 2 493 [+]
MWTRADE 3,2400 13:29 0.103 3.28 0.00 % 111 3.0800 3.2400 999 0 0 [+]
UNICREDIT 330,0000 09:00 0.003 - 0 % 12 325.6000 332.0000 1 - 0 [+]
BEST 34,0000 13:17 0.144 34.00 0.00 % 263 33.0000 34.0000 197 0 5 [+]
INTERBUD 1,5650 10:01 0.1 1.57 0.00 % 1300 1.4350 1.4400 400 0 0 [+]
KINOPOL 18,6000 15:36 39.607 18.60 0.00 % 336 18.5500 18.6000 603 40 736 [+]
ESOTIQ 30,7000 14:32 0.337 30.70 0.00 % 12 30.2000 30.8000 165 0 10 [+]
ZAMET 0,9200 15:38 180.516 0.92 0.00 % 21946 0.9180 0.9200 13846 181 166 [+]
MEXPOLSKA 3,6900 13:21 0.359 3.69 0.00 % 2976 3.6500 3.6900 301 0 1 [+]
TARCZYNSKI 123,5000 15:34 0.023 124.00 0.00 % 19 122.5000 123.5000 2 0 3 [+]
COMPERIA 6,0000 15:17 9.529 6.00 0.00 % 1300 6.0000 6.0500 65 10 57 [+]
POLWAX 1,0350 14:27 6.601 1.04 0.00 % 527 1.0250 1.0350 1972 7 7 [+]
NEXITY 0,8900 09:37 0.048 - 0 % 2952 0.8900 0.9000 25 - 0 [+]
IMS 2,1300 15:15 1.01 2.12 0.00 % 24 2.1300 2.1600 3242 1 2 [+]
KGL 10,5000 09:00 0.001 10.50 0.00 % 6 10.4000 10.5000 895 0 0 [+]
AIGAMES 0,7640 10:51 0.451 0.76 0.00 % 649 0.7340 0.7640 6524 0 0 [+]
JWWINVEST 2,9500 10:10 0.107 2.94 0.00 % 990 2.9500 3.0000 20 0 0 [+]
ALIOR 132,5000 15:38 204.747 132.05 -0.04 % 371 132.1500 132.2000 708 205 26 972 [+]
PZU 65,4000 15:40 795.921 65.92 -0.06 % 1433 65.2600 65.2800 570 796 51 932 [+]
TAURONPE 9,2140 15:39 1350.933 9.24 -0.07 % 370 9.1940 9.1960 356 1 351 12 362 [+]
CLNPHARMA 19,8400 15:16 7.035 19.84 -0.10 % 350 19.7600 19.8400 234 7 139 [+]
GPW 87,4000 15:38 68.074 87.50 -0.11 % 51 87.2500 87.3500 426 68 5 977 [+]
PKOBP 103,5000 15:40 1241.25 103.68 -0.12 % 739 103.4800 103.5000 617 1 241 127 939 [+]
MILKILAND 1,6420 12:33 5.783 1.62 -0.12 % 3973 1.6100 1.6420 100 6 9 [+]
11B 135,8000 15:39 4.114 137.40 -0.15 % 39 135.9000 136.8000 70 4 556 [+]
DELKO 5,9000 15:39 1.333 5.91 -0.17 % 200 5.8500 5.9000 110 1 8 [+]
WIRTUALNA 57,4000 14:50 3.131 57.70 -0.17 % 59 57.6000 57.7000 10 3 181 [+]
ALLEGRO 37,1300 15:39 5475.075 37.00 -0.17 % 1944 36.7250 36.7450 995 5 475 201 626 [+]
IFIRMA 25,3500 15:36 1.052 25.45 -0.20 % 1 25.3500 25.4000 26 1 27 [+]
DEBICA 94,7000 15:38 1.792 95.00 -0.21 % 25 94.6000 95.0000 561 2 170 [+]
MAKARONPL 24,3000 15:33 5.108 24.30 -0.21 % 35 24.1000 24.2500 10 5 123 [+]
BLOOBER 23,9500 15:39 6.5 24.25 -0.21 % 60 23.8500 24.0000 317 7 156 [+]
MARVIPOL 8,3200 15:38 2.651 8.30 -0.24 % 26 8.3000 8.3400 2274 3 22 [+]
SOPHARMA 7,9000 14:58 0.193 7.92 -0.25 % 185 7.3200 7.9000 270 0 1 [+]
MBANK 1 369,0000 15:38 6.585 1,388.50 -0.26 % 6 1365.0000 1366.0000 15 7 9 027 [+]
WAWEL 728,0000 15:30 0.039 716.00 -0.27 % 10 716.0000 726.0000 2 0 28 [+]
PGE 9,5720 15:39 997.653 9.70 -0.29 % 319 9.5300 9.5340 4639 998 9 534 [+]
PCCROKITA 63,8000 15:38 3.87 64.00 -0.31 % 23 63.7000 63.8000 2367 4 246 [+]
WITTCHEN 12,9800 15:37 5.613 13.02 -0.31 % 30 12.9900 13.0000 1601 6 73 [+]
ASMGROUP 0,1620 15:32 6.9 0.16 -0.31 % 631 0.1575 0.1620 200 7 1 [+]
POLENERGIA 61,4000 15:05 15.163 61.60 -0.32 % 1830 61.1000 61.2000 100 15 928 [+]
ASSECOSEE 60,5000 15:24 1.351 60.70 -0.33 % 259 59.8000 60.1000 24 1 81 [+]
AMBRA 17,7600 15:20 3.241 17.80 -0.34 % 3 17.5400 17.7400 5 3 57 [+]
INC SA 1,4750 14:56 9.431 1.48 -0.34 % 4 1.4800 1.5200 4515 9 14 [+]
LIBET 1,4450 15:18 7.964 1.45 -0.34 % 6406 1.3550 1.4450 87 8 11 [+]
BOOMBIT 5,7800 12:32 0.524 5.78 -0.34 % 200 5.7800 5.8600 417 1 3 [+]
AMREST 11,2600 15:38 67.421 11.22 -0.35 % 1726 11.3800 11.4200 3837 67 767 [+]
PEKAO 228,0000 15:39 184.389 230.00 -0.35 % 454 228.3000 228.4000 390 184 41 980 [+]
MERCOR 14,1000 14:13 1.596 14.25 -0.35 % 27 13.9500 14.1000 382 2 23 [+]
MOLECURE 5,5700 15:19 5.455 5.48 -0.36 % 1 5.5200 5.5900 567 5 30 [+]
GAMEOPS 13,3000 14:47 0.22 13.30 -0.37 % 95 13.3000 13.6000 80 0 3 [+]
BIOMAXIMA 9,5000 15:08 2.713 9.52 -0.42 % 10 9.4500 9.5000 35 3 26 [+]
CYBERFLKS 189,0000 15:39 11.185 191.00 -0.42 % 33 187.6000 188.0000 27 11 2 119 [+]
DADELO 71,0000 15:35 2.532 70.70 -0.42 % 36 71.0000 71.5000 31 3 180 [+]
COMPREMUM 1,1550 15:39 37.474 1.18 -0.43 % 1500 1.1400 1.1700 636 37 43 [+]
PHN 9,3000 15:24 2.92 9.26 -0.43 % 500 9.3200 9.4400 986 3 27 [+]
PROCHEM 22,6000 10:30 0.031 23.30 -0.44 % 140 22.6000 23.3000 23 0 1 [+]
STALPROFI 8,7800 14:37 0.818 8.80 -0.45 % 526 8.7800 8.8000 61 1 7 [+]
SILVANO 4,3800 11:39 0.096 4.38 -0.45 % 113 4.1600 4.4000 98 0 0 [+]
DRAGOENT 22,1000 11:21 0.048 22.80 -0.45 % 90 21.5000 22.1000 16 0 1 [+]
ELEKTROTI 54,6500 15:39 8.795 55.00 -0.46 % 19 54.9000 55.0000 134 9 482 [+]
UNIBEP 13,0000 15:32 2.854 13.06 -0.46 % 538 13.0600 13.0800 2 3 37 [+]
RAINBOW 147,8000 15:35 16.446 148.90 -0.47 % 1 147.9000 148.2000 205 16 2 436 [+]
EUROCASH 5,1350 15:37 54.597 5.23 -0.48 % 666 5.1350 5.1500 1596 55 281 [+]
SNIEZKA 83,0000 14:05 3.797 83.00 -0.48 % 35 82.6000 83.0000 123 4 312 [+]
SANOK 20,9000 15:37 11.788 20.90 -0.48 % 332 20.9000 21.0000 69 12 248 [+]
INTERCARS 806,0000 15:35 5.381 810.00 -0.49 % 6 802.0000 804.0000 2 5 4 319 [+]
BIOTON 3,9500 15:37 10.561 3.97 -0.50 % 2015 3.9300 3.9600 10 11 42 [+]
ATENDE 3,9600 15:26 32.157 3.98 -0.50 % 213 3.9600 3.9900 3850 32 128 [+]
KPPD 19,5000 10:27 0.032 19.60 -0.51 % 25 19.6000 20.2000 121 0 1 [+]
DIGITANET 269,6000 15:38 7.717 272.60 -0.52 % 16 270.6000 272.6000 14 8 2 082 [+]
SIMFABRIC 1,5240 13:31 1.044 1.53 -0.52 % 190 1.4880 1.5240 1060 1 2 [+]
MURAPOL 38,3000 15:38 26.497 38.90 -0.52 % 377 38.3000 38.4500 92 26 1 020 [+]
RENDER 74,8000 12:26 0.228 75.00 -0.53 % 1 75.2000 78.4000 91 0 17 [+]
IPOPEMA 7,4000 15:32 1.76 7.44 -0.54 % 1277 7.4000 7.4400 425 2 13 [+]
APLISENS 18,4000 15:08 0.095 18.60 -0.54 % 2 18.3000 18.4000 452 0 2 [+]
TRAKCJA 3,5000 15:36 80.624 3.52 -0.57 % 666 3.5150 3.5350 10 81 287 [+]
AUTOPARTN 25,1500 15:35 122.868 25.35 -0.59 % 15 25.3000 25.3500 16 123 3 085 [+]
OTMUCHOW 4,9900 14:32 3.696 5.02 -0.60 % 1573 4.7700 4.9900 247 4 18 [+]
BUDIMEX 717,4000 15:39 15.956 721.80 -0.61 % 12 713.0000 713.4000 2 16 11 421 [+]
ARLEN 23,3500 15:30 7.148 23.30 -0.64 % 10 23.3500 23.5000 58 7 165 [+]
PHARMENA 3,0600 15:24 1.444 3.18 -0.65 % 101 3.0700 3.1700 114 1 4 [+]
VINDEXUS 14,8500 15:09 0.396 14.85 -0.67 % 111 14.6000 14.9500 1694 0 6 [+]
NEPTIS 14,9000 14:33 0.12 15.00 -0.67 % 78 14.8000 15.0000 359 0 2 [+]
KOGENERA 72,6000 14:54 2.225 73.30 -0.68 % 26 72.9000 73.1000 30 2 163 [+]
KRAKCHEM 0,2930 14:38 8.85 0.30 -0.68 % 61350 0.2930 0.2970 26867 9 3 [+]
CAPITEA 0,4350 14:01 25.041 0.43 -0.68 % 1600 0.4340 0.4350 9000 25 11 [+]
KOMPUTRON 5,7600 15:33 5.305 5.80 -0.69 % 100 5.5800 5.7600 910 5 30 [+]
KSGAGRO 3,4500 15:37 0.942 3.47 -0.72 % 582 3.4500 3.4700 724 1 3 [+]
PATENTUS 2,6800 15:32 4.516 2.63 -0.74 % 379 2.6000 2.6800 300 5 12 [+]
KGHM 325,3000 15:39 245.641 331.85 -0.75 % 48 327.0500 327.2000 48 246 80 347 [+]
BIGCHEESE 4,6600 14:02 0.736 4.62 -0.75 % 495 4.6050 4.6850 335 1 3 [+]
AILLERON 15,6600 15:32 4.351 15.90 -0.76 % 100 15.6200 15.6600 647 4 69 [+]
DGA 25,8000 10:09 0.2 25.80 -0.77 % 206 25.8000 26.4000 382 0 5 [+]
FABRITY 25,6000 14:20 0.117 25.50 -0.78 % 178 25.6000 25.7000 50 0 3 [+]
ORANGEPL 14,5100 15:39 563.124 14.50 -0.79 % 1177 14.4800 14.4950 2362 563 8 111 [+]
ERBUD 25,1500 15:38 5.882 25.40 -0.79 % 30 24.9000 25.3500 3 6 152 [+]
ROPCZYCE 24,7000 12:53 0.373 24.90 -0.80 % 48 24.7000 25.1000 42 0 9 [+]
ECHO 4,9000 15:34 36.329 4.99 -0.81 % 360 4.9400 4.8050 34 36 178 [+]
ZUE 12,2000 15:09 2.769 12.00 -0.81 % 123 12.1000 12.3000 253 3 33 [+]
IFSA 0,1230 15:06 1.46 0.12 -0.81 % 30800 0.1160 0.1230 8000 1 0 [+]
TSGAMES 90,8500 15:38 4.878 91.60 -0.82 % 122 90.9500 91.0000 21 5 445 [+]
SEKO 11,7500 15:39 2.332 11.65 -0.84 % 915 11.7500 11.8000 1886 2 27 [+]
CYFRPLSAT 14,7650 15:39 321.04 14.73 -0.84 % 1140 14.7300 14.7550 398 321 4 713 [+]
WASKO 6,9800 15:35 36.895 7.06 -0.85 % 133 6.9600 6.9800 144 37 259 [+]
IMCOMPANY 34,4000 15:38 0.31 34.55 -0.86 % 94 34.5500 34.7000 30 0 11 [+]
FEERUM 17,1500 13:22 0.165 17.50 -0.87 % 3 16.8000 17.4500 460 0 3 [+]
BOS 9,6900 15:34 21.926 9.86 -0.92 % 3443 9.6600 9.6900 57 22 212 [+]
WIELTON 5,3200 15:16 45.036 5.37 -0.93 % 1013 5.2800 5.3100 100 45 240 [+]
GRUPAAZOTY 19,2200 15:38 150.982 19.50 -0.93 % 430 19.1900 19.2200 100 151 2 907 [+]
BNPPL 146,0000 15:39 34.137 147.40 -0.95 % 189 147.4000 147.8000 2855 34 4 913 [+]
MLPGROUP 102,0000 15:00 1.413 106.00 -0.97 % 10 103.5000 104.0000 50 1 146 [+]
SHOPER 40,6000 15:34 26.762 40.50 -0.98 % 12 40.2000 40.2500 300 27 1 081 [+]
CREEPYJAR 495,0000 15:37 1.26 508.00 -1.00 % 1 493.0000 496.0000 56 1 625 [+]
TORPOL 68,4000 15:39 18.818 69.30 -1.01 % 367 67.7000 68.0000 218 19 1 289 [+]
NOCTILUCA 97,9000 15:17 0.37 98.90 -1.01 % 148 98.0000 98.2000 46 0 36 [+]
NOVAVISGR 0,6750 15:17 9.651 0.68 -1.03 % 3000 0.6750 0.6780 59 10 6 [+]
ENELMED 19,0000 15:38 0.455 19.20 -1.04 % 5 19.0000 19.2000 258 0 9 [+]
MILLENNIUM 19,3200 15:39 179.596 19.45 -1.05 % 597 19.2950 19.3100 950 180 3 470 [+]
COLUMBUS 2,8100 15:18 5.534 2.85 -1.06 % 4 2.7750 2.8100 600 6 16 [+]
DATAWALK 111,6000 15:36 3.707 112.80 -1.06 % 14 110.6000 111.4000 58 4 415 [+]
WOODPCKR 2,8000 12:26 5.213 2.83 -1.06 % 5 2.7600 2.8300 1021 5 15 [+]
KRKA 1 096,0000 13:31 0.118 1,148.00 -1.08 % 251 1078.0000 1098.0000 250 0 128 [+]
DBENERGY 9,0000 12:42 0.299 9.10 -1.10 % 10 8.8000 9.1000 1611 0 3 [+]
COGNOR 5,7800 15:39 140.477 5.86 -1.11 % 800 5.8050 5.8250 256 140 820 [+]
GAMFACTOR 4,8250 15:13 1.768 4.88 -1.13 % 163 4.8250 4.8300 20 2 9 [+]
DEVELIA 10,2800 15:39 426.942 10.40 -1.15 % 1376 10.1400 10.1600 2075 427 4 349 [+]
PROTEKTOR 1,1840 15:37 31.445 1.20 -1.17 % 4291 1.1800 1.1960 3800 31 37 [+]
BORYSZEW 4,9900 15:36 80.317 5.05 -1.19 % 40 4.9800 4.9950 397 80 404 [+]
MOL 44,2000 14:38 1.51 45.54 -1.21 % 200 44.0600 44.4000 85 2 67 [+]
MANGATA 65,2000 14:22 0.451 66.80 -1.21 % 2 65.8000 66.0000 100 0 30 [+]
PCFGROUP 3,2100 15:31 22.052 3.22 -1.23 % 320 3.2050 3.2100 8596 22 71 [+]
ATAL 61,8000 15:33 7.924 62.60 -1.28 % 120 61.7000 61.8000 145 8 492 [+]
DMGROUP 2,2800 13:23 1.201 2.32 -1.30 % 4 2.2500 2.2800 6 1 3 [+]
BENEFIT 4 794,0000 15:39 2.472 4,728.00 -1.36 % 29 4794.0000 4800.0000 18 2 11 873 [+]
TOYA 9,2100 15:34 48.074 9.45 -1.39 % 1346 9.2100 9.2200 1381 48 446 [+]
HUUUGE 21,3000 14:45 20.978 21.00 -1.39 % 100 21.3000 21.7000 257 21 443 [+]
HYDROTOR 14,0000 14:44 1.187 14.20 -1.41 % 345 14.0000 14.2000 27 1 17 [+]
ACAUTOGAZ 20,7000 14:23 0.463 20.90 -1.43 % 51 20.8000 20.9000 318 0 10 [+]
ABPL 134,8000 15:39 3.697 136.40 -1.46 % 100 135.2000 136.0000 18 4 500 [+]
MDIENERGIA 1,6800 15:39 114.758 1.75 -1.47 % 784 1.7250 1.7700 86 115 198 [+]
VIGOSYS 522,0000 15:12 0.163 530.00 -1.51 % 6 524.0000 530.0000 40 0 85 [+]
OPTEAM 6,2500 14:42 3.537 6.35 -1.57 % 75 6.3000 6.4500 534 4 22 [+]
MABION 7,4700 14:32 13.231 7.45 -1.58 % 6 7.3900 7.4700 1754 13 98 [+]
SELVITA 31,1000 15:37 16.576 31.60 -1.58 % 204 30.8000 31.0000 6 17 521 [+]
MEDICALG 27,2500 15:39 5.169 27.30 -1.62 % 34 27.3000 27.4000 1 5 141 [+]
CAVATINA 12,0000 10:24 0.05 12.00 -1.64 % 20 12.2000 12.2500 50 0 1 [+]
SECOGROUP 35,4000 13:07 0.242 35.00 -1.67 % 80 34.4000 35.4000 229 0 8 [+]
MONNARI 5,7000 14:44 5.884 5.72 -1.72 % 356 5.7000 5.9000 819 6 34 [+]
MODIVO 90,9200 15:39 217.036 92.92 -1.75 % 1010 90.7000 90.7600 70 217 19 667 [+]
4MASS 4,7100 15:24 4.406 4.80 -1.77 % 2511 4.7000 4.7050 1 4 21 [+]
MCI 27,6000 15:19 0.991 27.90 -1.78 % 182 27.7000 28.0000 500 1 28 [+]
STALEXP 1,7700 15:36 266.397 1.82 -1.78 % 2755 1.7840 1.7900 3475 266 475 [+]
GETIN 0,3820 15:35 221.22 0.39 -1.80 % 3300 0.3805 0.3875 138 221 85 [+]
3RGAMES 0,7340 14:58 4.496 0.74 -1.87 % 23 0.7360 0.7480 452 4 3 [+]
CORMAY 0,5100 14:14 14.69 0.51 -1.92 % 4492 0.5060 0.5100 1788 15 7 [+]
INPRO 7,5000 14:45 0.268 7.55 -1.96 % 56 7.5000 7.5500 111 0 2 [+]
DOMDEV 238,0000 15:36 3.86 243.50 -2.06 % 10 238.0000 239.0000 36 4 916 [+]
POLTREG 18,6000 14:57 1.507 19.35 -2.11 % 574 18.5500 18.6000 8 2 29 [+]
KETY 1 202,0000 15:39 14.205 1,228.00 -2.12 % 22 1190.0000 1192.0000 55 14 17 121 [+]
IZOLACJA 3,6800 15:18 0.033 3.76 -2.13 % 376 3.7000 3.7600 436 0 0 [+]
EUROTEL 29,6500 15:25 2.052 29.95 -2.15 % 155 29.6500 29.8000 317 2 61 [+]
FORTE 18,0000 15:36 3.988 18.35 -2.17 % 60 17.8500 18.0000 117 4 72 [+]
BIOCELTIX 88,0000 15:39 7.202 89.50 -2.22 % 110 88.0000 88.8000 15 7 636 [+]
LENTEX 7,0000 14:48 1.1 7.06 -2.23 % 16 7.0000 7.1400 167 1 8 [+]
POINTGROUP 1,9550 10:30 0.466 2.03 -2.25 % 4100 1.9550 2.0000 417 0 1 [+]
COALENERG 2,0020 14:51 18.911 2.05 -2.25 % 605 2.0020 2.0340 1488 19 38 [+]
ALTA 1,7200 14:24 4.401 1.71 -2.27 % 1 1.7200 1.7400 4311 4 8 [+]
XTPL 64,5000 15:10 1.019 64.00 -2.27 % 2 64.4000 64.6000 16 1 66 [+]
SKARBIEC 33,9000 15:18 2.161 33.80 -2.31 % 32 34.1000 34.4000 263 2 73 [+]
PKPCARGO 11,1700 15:40 66.945 11.58 -2.36 % 364 11.2300 11.2700 569 67 760 [+]
VOXEL 110,4000 15:39 2.103 113.00 -2.47 % 2 113.8000 114.0000 117 2 235 [+]
RANKPROGR 4,4600 15:39 4.678 4.53 -2.51 % 1801 4.4650 4.5700 1194 5 21 [+]
MOVIEGAMES 7,2600 15:28 4.981 7.24 -2.55 % 50 7.3200 7.4900 49 5 37 [+]
CAPTORTX 76,2000 15:02 0.384 76.20 -2.56 % 25 76.3000 76.9000 130 0 30 [+]
KOMPAP 22,0000 15:07 0.072 23.00 -2.65 % 350 22.0000 23.0000 393 0 2 [+]
MEDINICE 73,0000 15:39 28.134 75.50 -2.67 % 1 74.0000 74.3000 154 28 2 045 [+]
TESGAS 1,8100 14:38 7.01 1.86 -2.69 % 5706 1.7900 1.8400 655 7 13 [+]
FON 1,7300 14:39 5.027 1.78 -2.81 % 7228 1.7200 1.7300 3417 5 9 [+]
MAXCOM 5,6000 14:58 1.037 5.62 -3.11 % 231 5.6000 5.7600 3 1 6 [+]
PHOTON 1,2200 15:09 0.98 1.26 -3.17 % 695 1.2200 1.2400 361 1 1 [+]
MIRACULUM 0,5160 15:17 2.609 0.53 -3.37 % 4545 0.5160 0.5340 21 3 1 [+]
APSENERGY 4,5400 15:00 14.736 4.68 -3.40 % 40 4.5500 4.6000 2929 15 67 [+]
FASING 14,0000 14:56 0.019 14.40 -3.45 % 544 13.8000 14.4000 521 0 0 [+]
MUZA 9,1000 14:28 0.485 9.05 -3.70 % 422 9.0500 9.4000 700 0 4 [+]
PEPEES 0,7740 15:26 37.614 0.81 -3.73 % 1500 0.7620 0.7760 900 38 29 [+]
PLAZACNTR 1,2900 15:33 4.999 1.31 -3.73 % 441 1.2860 1.2900 328 5 7 [+]
LESS 0,2310 13:25 0.834 0.24 -3.75 % 60 0.2330 0.2390 96 1 0 [+]
EUROHOLD 4,4000 14:50 0.328 4.40 -3.93 % 2 4.4000 4.8400 902 0 1 [+]
ENTER 49,3500 15:35 34.933 51.50 -3.99 % 220 49.3000 49.4000 100 35 1 745 [+]
ADIUVO 0,5200 15:18 2.426 0.54 -4.06 % 2200 0.5100 0.5400 3000 2 1 [+]
IDMSAPL 0,4700 10:26 1.506 0.47 -4.08 % 16500 0.4700 0.5150 3611 2 1 [+]
PRAGMAINK 3,2000 10:29 0.264 3.34 -4.19 % 944 3.3000 3.3400 116 0 1 [+]
PURE 2,2500 15:33 159.952 2.38 -4.26 % 1000 2.2600 2.2750 999 160 360 [+]
JRHOLDING 4,4800 15:36 3.467 4.53 -4.27 % 670 4.5300 4.6800 450 3 16 [+]
OTLOG 16,0000 14:52 1.457 16.50 -4.42 % 8 15.9800 16.4400 85 1 24 [+]
LUBAWA 12,0800 15:38 433.868 12.66 -4.58 % 239 12.1000 12.1300 591 434 5 259 [+]
ERG 40,0000 10:25 0.016 40.00 -4.76 % 2 41.0000 42.0000 300 0 1 [+]
SKYLINE 1,6000 10:31 0.486 1.60 -4.76 % 3994 1.6000 1.6800 4466 0 1 [+]
SFINKS 0,4640 15:17 46.511 0.49 -4.92 % 5000 0.4630 0.4730 30 47 22 [+]
NTCAPITAL 0,5740 15:20 5.02 0.57 -4.97 % 3892 0.5740 0.6000 12585 5 3 [+]
ORCOGROUP 3,6800 13:11 0.398 3.68 -5.15 % 400 3.5800 3.8800 1029 0 1 [+]
RAWLPLUG 13,4500 15:22 1.331 14.20 -5.28 % 226 13.4500 13.8000 467 1 18 [+]
GTC 2,3700 14:52 11.505 2.42 -5.95 % 5 2.4600 2.5100 480 12 27 [+]
CASPAR 5,9000 13:24 0.355 6.20 -6.35 % 10 5.5000 6.3500 53 0 2 [+]
TATRY MOUNTAIN 70,0000 11:38 0.016 72.00 -6.67 % 8 70.0000 75.0000 11 0 1 [+]
REMAK 10,7000 09:41 0.542 11.50 -6.96 % 60 11.1000 11.5000 2024 1 6 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG135346.6+0.13%15:41
WIG203564.5-0.22%15:56
WIG20 Fut3561.0+0.23%15:41
WIG20USD951.8+0.18%15:41
mWIG409418.9-0.10%15:41
sWIG8030585.5+0.12%15:41
 Notowania Świat
US LargeCap7407.8+0.73%15:56
Nasdaq10029400.3+0.97%15:56
Nikkei69468.1+0.15%8:45
DAX24711.6+0.16%15:40
Ropa WTI70.2+1.42%15:56
Złoto4029.6-1.04%15:56
 Notowania Waluty
EUR/PLN4.29003+0.03%15:56
CHF/PLN4.65204-0.02%15:56
USD/PLN3.76025-0.16%15:56
EUR/USD1.14089+0.19%15:56
GBP/USD1.32409+0.32%15:56
USD/JPY161.936+0.11%15:56
Forum
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» Compremum brak arkusza zleceń [2]
» GRAGIELDOWA.PL [8]
» 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]
Wzrosty Spadki Staty
SYNTHAVERSE 3.06 15.25%
XPLUS 3.44 12.05%
ODLEWNIE 21.00 8.81%
CLOUD 114.00 7.55%
BUMECH 17.11 5.42%
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