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
AIRWAY 0,2900 12:57 762.07 0.27 12.40 % 6991 0.2820 0.2890 7100 762 216 [+]
KRAKCHEM 0,5900 12:59 340.457 0.57 6.88 % 6703 0.5860 0.5940 5026 340 191 [+]
NEXITY 0,8200 11:13 2.263 0.80 5.13 % 2445 0.7950 0.8100 100 2 2 [+]
RENDER 78,0000 12:21 0.132 74.20 5.12 % 6 74.2000 76.8000 25 0 10 [+]
BOGDANKA 21,5500 13:03 43.317 21.00 3.86 % 472 21.3500 21.5500 147 43 920 [+]
POINTGROUP 2,0800 09:00 0.001 2.08 3.48 % 3878 2.0100 2.0800 718 0 0 [+]
POLWAX 1,0300 09:00 0.002 1.03 3.41 % 100 0.9940 1.0300 9441 0 0 [+]
ZABKA 32,0500 13:02 6729.382 31.00 3.05 % 3517 32.0000 32.0500 414 6 729 213 889 [+]
HELIO 54,6000 09:02 0.01 54.60 3.02 % 200 53.2000 56.0000 23 0 1 [+]
LENTEX 7,7000 10:16 5.221 7.12 2.67 % 199 7.5200 7.6600 50 5 39 [+]
LESS 0,2460 10:48 1.886 0.24 2.50 % 3274 0.2400 0.2450 50 2 0 [+]
WIRTUALNA 57,4000 13:00 3.391 56.40 2.50 % 25 57.1000 57.5000 51 3 193 [+]
MOSTALWAR 3,7000 12:39 1.96 3.61 2.49 % 300 3.6100 3.6700 138 2 7 [+]
APSENERGY 5,1400 12:58 30.299 5.06 2.39 % 1 5.0600 5.1800 737 30 150 [+]
MABION 7,8000 12:55 41.814 7.62 2.36 % 50 7.7800 7.7900 700 42 325 [+]
ATLANTAPL 19,9000 12:37 0.136 19.90 2.31 % 111 19.9000 19.6000 76 0 3 [+]
DECORA 73,6000 12:16 0.303 73.70 2.22 % 1 73.2000 73.9000 36 0 22 [+]
ASSECOPOL 187,9000 13:02 27.459 186.80 1.68 % 136 188.0500 188.2500 78 27 5 138 [+]
TOYA 9,3400 12:50 18.777 9.30 1.52 % 383 9.2900 9.3300 437 19 173 [+]
CYFRPLSAT 16,2600 13:02 604.115 15.90 1.50 % 720 16.4000 16.4400 226 604 9 828 [+]
AGROTON 4,8200 12:52 2.696 4.87 1.47 % 186 4.8200 4.8250 497 3 13 [+]
PLAYWAY 241,0000 13:01 3.276 237.50 1.47 % 19 240.0000 241.0000 46 3 785 [+]
NOVITA 99,6000 12:34 0.093 98.20 1.43 % 15 99.0000 99.6000 89 0 9 [+]
ZEPAK 17,0000 12:20 2.637 16.76 1.43 % 95 16.8600 17.0000 7 3 45 [+]
GRUPAAZOTY 19,7200 13:02 100.302 19.48 1.39 % 669 19.6300 19.7000 739 100 1 965 [+]
VINDEXUS 14,9500 09:46 0.525 14.75 1.36 % 50 14.7000 14.9000 100 1 8 [+]
GTC 2,2900 11:43 0.707 2.29 1.33 % 5 2.2800 2.2900 65 1 2 [+]
EUROCASH 5,2350 13:01 121.665 5.18 1.26 % 930 5.2250 5.2300 3194 122 637 [+]
PGE 9,3960 13:02 1846.736 9.28 1.23 % 1750 9.3660 9.3700 51 1 847 17 286 [+]
KRVITAMIN 13,0500 10:06 0.053 12.90 1.16 % 4 12.7000 13.0500 146 0 1 [+]
MOSTALZAB 6,1900 12:32 18.983 6.12 1.14 % 200 6.1400 6.1900 568 19 117 [+]
IMS 2,6900 12:20 3.616 2.63 1.13 % 200 2.6350 2.6800 85 4 10 [+]
PEPCO 41,1000 13:01 552.6 40.48 1.13 % 435 41.0500 41.0700 611 553 22 667 [+]
POLICE 7,3600 13:02 1.262 7.24 1.10 % 20 7.2400 7.2800 380 1 9 [+]
SYNTHAVERSE 2,7500 13:02 29.712 2.71 1.10 % 2000 2.7200 2.7500 1831 30 81 [+]
ORANGEPL 14,4350 13:02 84.519 14.28 1.05 % 80 14.4100 14.4200 985 85 1 218 [+]
KRKA 1 176,0000 13:00 0.149 1,170.00 1.03 % 34 1164.0000 1178.0000 200 0 176 [+]
REMAK 10,5000 09:42 0.061 10.50 0.96 % 23 10.3000 10.5000 76 0 1 [+]
MLPGROUP 105,5000 09:55 0.078 106.00 0.96 % 520 105.0000 106.0000 176 0 8 [+]
ARLEN 21,0000 12:33 4.378 20.80 0.96 % 312 20.7500 20.8000 29 4 92 [+]
ANSWEAR 17,3400 12:38 1.36 17.18 0.93 % 508 17.1200 17.3800 37 1 24 [+]
VIVID 0,5500 12:45 3.33 0.54 0.92 % 10510 0.5370 0.5500 9326 3 2 [+]
BEST 34,3000 12:04 0.069 34.10 0.88 % 100 33.9000 34.1000 29 0 2 [+]
LPP 20 200,0000 13:01 1.187 20,020.00 0.80 % 8 20120.0000 20160.0000 8 1 23 784 [+]
SOPHARMA 7,5600 10:03 0.024 7.56 0.80 % 31 7.5600 7.6000 11 0 0 [+]
SONEL 13,7000 11:05 0.063 13.65 0.74 % 10 13.4500 13.7000 310 0 1 [+]
MCI 27,9000 11:07 0.132 27.90 0.72 % 587 27.7000 27.9000 579 0 4 [+]
IBSM 55,6000 11:30 0.002 56.00 0.72 % 1 53.2000 55.6000 139 0 0 [+]
FASING 14,2000 10:59 0.549 14.10 0.71 % 50 13.9000 14.2000 529 1 8 [+]
RAWLPLUG 14,1000 09:00 0.002 14.10 0.71 % 1 13.7000 13.9500 4 0 0 [+]
OPONEOPL 99,9000 12:39 11.649 100.00 0.71 % 3 98.2000 98.5000 17 12 1 163 [+]
DELKO 5,9500 12:42 0.333 5.95 0.68 % 350 5.9200 5.9500 78 0 2 [+]
IMPERA 1,5100 12:12 4.127 1.53 0.67 % 5000 1.5000 1.5300 1502 4 6 [+]
INPRO 7,5500 12:56 0.297 7.65 0.67 % 2136 7.5000 7.5500 262 0 2 [+]
BLOOBER 23,7500 12:46 3.553 23.60 0.64 % 9 23.4000 23.7500 277 4 83 [+]
ENERGA 19,1200 12:21 11.473 19.00 0.63 % 125 19.1000 19.1200 2280 11 219 [+]
CREEPYJAR 480,0000 12:51 0.747 479.00 0.63 % 77 475.0000 479.0000 9 1 357 [+]
ONDE 8,0200 12:52 10.988 7.97 0.63 % 60 8.0000 8.0200 90 11 88 [+]
FERRO 33,1000 12:51 1.788 33.00 0.61 % 25 32.9000 33.0000 136 2 59 [+]
WAWEL 710,0000 10:17 0.011 706.00 0.57 % 11 704.0000 712.0000 14 0 8 [+]
WIKANA 9,0000 11:07 0.103 8.95 0.56 % 310 8.7000 8.9500 120 0 1 [+]
GETIN 0,3700 12:55 88.531 0.37 0.54 % 6184 0.3700 0.3745 23536 89 33 [+]
SIMFABRIC 1,5220 12:33 19.334 1.56 0.53 % 3043 1.5220 1.5780 50 19 30 [+]
PEPEES 0,7800 09:08 0.199 0.78 0.52 % 1022 0.7720 0.7800 10000 0 0 [+]
BORYSZEW 5,0200 12:54 60.566 4.99 0.50 % 930 5.0000 5.0200 1672 61 304 [+]
STALPROD 211,0000 13:01 0.316 211.00 0.48 % 54 209.0000 211.0000 93 0 66 [+]
LENA 2,1900 12:01 0.169 2.18 0.46 % 50 2.1800 2.1900 760 0 0 [+]
PROCHEM 22,8000 09:29 0.145 22.70 0.44 % 66 22.1000 22.7000 25 0 3 [+]
PHN 9,2200 12:37 1.139 9.18 0.44 % 116 9.1800 9.2000 100 1 10 [+]
ERBUD 23,5000 12:44 1.171 23.35 0.43 % 202 23.3000 23.5000 77 1 27 [+]
IFIRMA 24,9500 12:57 1.946 25.15 0.40 % 29 24.9500 25.0000 86 2 49 [+]
PKPCARGO 10,3700 13:02 59.802 10.40 0.39 % 1994 10.3100 10.3200 268 60 619 [+]
GPW 106,7000 13:02 47.49 106.30 0.38 % 117 106.8000 107.0000 529 47 5 060 [+]
JSW 26,1000 12:59 84.22 26.12 0.38 % 21 26.0400 26.1100 9 84 2 187 [+]
BBIDEVNFI 5,3800 12:10 1.301 5.36 0.37 % 288 5.3800 5.4600 270 1 7 [+]
FABRITY 27,0000 12:38 0.469 27.00 0.37 % 105 26.7000 27.0000 37 0 13 [+]
MONNARI 5,6600 09:00 0.02 5.66 0.35 % 2 5.5400 5.6400 350 0 0 [+]
ZAMET 0,5760 12:58 41.145 0.57 0.35 % 25693 0.5720 0.5740 2868 41 24 [+]
TENDERHUT 5,7000 09:33 0.2 5.68 0.35 % 20 5.5400 5.6400 20 0 1 [+]
STALEXP 1,8980 12:55 100.594 1.93 0.32 % 6478 1.8980 1.9120 4306 101 191 [+]
WITTCHEN 13,0900 13:02 1.737 13.10 0.31 % 1 13.0300 13.0900 2 2 23 [+]
IZOLACJA 3,6600 09:51 2.196 3.65 0.27 % 687 3.6100 3.6500 134 2 8 [+]
MENNICA 38,0000 12:58 0.916 38.00 0.26 % 203 37.5000 37.9000 52 1 34 [+]
TAURONPE 9,2280 13:02 2139.477 9.20 0.26 % 1360 9.2140 9.2200 1623 2 139 19 661 [+]
ACAUTOGAZ 19,0000 11:51 1.135 18.95 0.26 % 418 18.7000 18.9500 110 1 22 [+]
ARTIFEX 21,5500 12:38 1.218 21.40 0.23 % 2 21.4000 21.5000 79 1 26 [+]
AMBRA 18,2400 12:58 1.609 18.20 0.22 % 404 18.1200 18.2200 36 2 29 [+]
PULAWY 47,1000 13:02 0.127 47.40 0.21 % 1056 47.1000 47.6000 130 0 6 [+]
ZREMB 9,4000 11:50 17.014 9.58 0.21 % 2 9.4000 9.4800 100 17 162 [+]
ENTER 49,7000 12:53 4.304 49.95 0.20 % 99 49.7000 49.8500 15 4 214 [+]
PKNORLEN 146,1200 13:03 667.346 145.86 0.16 % 789 145.9800 146.0200 590 667 97 408 [+]
ARCTIC 6,2000 12:37 13.964 6.24 0.16 % 1003 6.1600 6.2000 490 14 86 [+]
KSGAGRO 3,4300 12:01 0.959 3.41 0.15 % 10 3.4100 3.4300 69 1 3 [+]
DEBICA 98,1000 12:34 0.309 98.30 0.10 % 66 98.0000 98.4000 6 0 30 [+]
NOVAVISGR 0,6680 12:22 1.896 0.67 0.00 % 4000 0.6720 0.6740 1200 2 1 [+]
AMICA 48,7500 12:55 5.188 48.75 0.00 % 132 48.4000 48.7500 1 5 252 [+]
BETACOM 5,0400 09:00 0.005 5.04 0.00 % 180 4.9600 5.0400 723 0 0 [+]
DGA 24,4000 13:00 0.004 - 0 % 324 23.3000 24.4000 304 - 0 [+]
ELKOP 2,0000 12:08 0.902 2.01 0.00 % 5387 2.0000 2.0300 4 1 2 [+]
ERG 42,0000 17:00 0.059 - 0 % 190 40.0000 42.0000 446 - 0 [+]
FON 1,8600 12:54 0.286 1.86 0.00 % 912 1.8050 1.8800 3000 0 1 [+]
HYDROTOR 11,0000 13:01 0.239 10.95 0.00 % 5 11.0000 11.2000 170 0 3 [+]
IDMSAPL 0,4600 11:10 3.81 0.46 0.00 % 4732 0.4600 0.4900 1422 4 2 [+]
MUZA 8,8000 09:00 0.035 8.80 0.00 % 874 8.8000 9.0000 412 0 0 [+]
KCI 0,9000 12:19 6.231 0.90 0.00 % 2622 0.9000 0.9100 5000 6 6 [+]
RELPOL 5,5600 09:24 0.01 5.56 0.00 % 200 5.4800 5.5600 706 0 0 [+]
ONESANO 0,5800 13:02 19.617 0.57 0.00 % 2080 0.5580 0.5720 2500 20 11 [+]
SANWIL 1,5900 10:56 1.202 1.56 0.00 % 500 1.5200 1.5900 674 1 2 [+]
TALEX 17,7000 09:05 0.01 17.70 0.00 % 397 17.7000 18.0000 298 0 0 [+]
VRGSA 5,2200 11:48 1.005 5.18 0.00 % 156 5.1400 5.2200 785 1 5 [+]
DOMDEV 257,0000 12:59 11.089 256.50 0.00 % 13 256.5000 257.0000 200 11 2 828 [+]
SFINKS 0,4620 13:00 3.726 0.46 0.00 % 14248 0.4550 0.4610 18020 4 2 [+]
ORCOGROUP 3,6200 10:40 0.066 3.62 0.00 % 5000 3.4000 3.6200 9 0 0 [+]
KOMPUTRON 5,9900 10:12 0.249 5.87 0.00 % 2 5.8700 5.9900 355 0 1 [+]
IMMOBILE 4,8300 12:23 4.218 4.90 0.00 % 441 4.8400 4.9000 737 4 20 [+]
SILVANO 4,4500 14:29 0.55 - 0 % 180 4.2600 4.3900 222 - 0 [+]
KPPD 19,5000 10:05 0.01 - 0 % 25 19.6000 20.0000 205 - 0 [+]
ENERGOINS 1,9800 10:16 0.187 1.98 0.00 % 2600 1.9100 1.9750 195 0 0 [+]
PLAZACNTR 1,3000 09:29 0.24 - 0 % 5 1.2680 1.3000 12171 - 0 [+]
MWTRADE 2,8800 10:31 0.617 2.88 0.00 % 502 2.7000 2.8400 500 1 2 [+]
CIGAMES 2,3800 12:08 45.024 2.40 0.00 % 867 2.3700 2.3800 523 45 107 [+]
UNICREDIT 355,0000 15:38 0.017 - 0 % 60 26.0000 359.0000 200 - 0 [+]
SKYLINE 1,4800 10:11 19.2 - 0 % 34 1.4800 1.5000 5000 - 0 [+]
MBWS 12,0000 13:09 0.57 - 0 % 250 10.1000 12.4500 700 - 0 [+]
PRAGMAINK 3,3000 09:56 0.2 3.30 0.00 % 896 3.2800 3.4000 20 0 1 [+]
SELENAFM 49,0000 12:55 3.475 48.90 0.00 % 4 48.1000 48.8000 100 3 168 [+]
COMPREMUM 1,2500 10:55 16.629 1.25 0.00 % 1380 1.2100 1.2350 4812 17 20 [+]
CORMAY 0,5480 12:51 39.974 0.53 0.00 % 6000 0.5360 0.5480 2500 40 22 [+]
PATENTUS 2,7000 11:13 1.155 2.70 0.00 % 21 2.6600 2.6900 500 1 3 [+]
HARPER 4,9400 10:56 0.139 4.88 0.00 % 978 4.8800 4.9400 454 0 1 [+]
PHARMENA 3,1500 12:11 0.025 3.15 0.00 % 6 3.0700 3.1400 190 0 0 [+]
OTMUCHOW 4,7900 09:02 0.115 4.88 0.00 % 76 4.6000 4.8000 2563 0 1 [+]
CELTIC 1,2950 09:35 0.09 - 0 % 2 1.2550 1.2950 102 - 0 [+]
EDINVEST 8,2600 12:29 0.123 8.28 0.00 % 204 8.1600 8.2600 993 0 1 [+]
INTERBUD 1,5000 16:49 3.982 - 0 % 1064 1.3800 1.5000 6193 - 0 [+]
RANKPROGR 4,9000 12:11 1.001 4.90 0.00 % 200 4.8300 4.9000 22935 1 5 [+]
ZUE 11,2000 13:02 4.497 11.00 0.00 % 2184 11.0000 11.2000 1167 4 50 [+]
COLUMBUS 2,4750 12:39 2.744 2.48 0.00 % 2 2.4600 2.4700 989 3 7 [+]
AILLERON 14,9000 12:33 2.968 14.90 0.00 % 1229 14.9000 15.0400 57 3 44 [+]
COMPERIA 6,0000 09:12 0.015 6.00 0.00 % 1313 6.0000 6.1500 363 0 0 [+]
ALTUSTFI 3,5000 12:39 5.836 3.48 0.00 % 360 3.4700 3.4900 854 6 20 [+]
ADIUVO 0,4130 09:00 0.002 0.41 0.00 % 40 0.4040 0.4130 6749 0 0 [+]
LOKUM 23,5000 10:43 0.003 23.50 0.00 % 45 23.1000 23.5000 140 0 0 [+]
EUROHOLD 4,2000 09:00 0.12 - 0 % 70 4.2000 4.5600 120 - 0 [+]
KGL 10,3000 10:47 0.022 10.30 0.00 % 765 10.3000 10.4000 5602 0 0 [+]
TSGAMES 89,2000 13:03 2.349 88.95 0.00 % 102 89.2000 89.3500 17 2 208 [+]
ONEMORE 2,1300 13:01 26.091 2.15 0.00 % 12604 2.0800 2.1200 2488 26 55 [+]
MAXCOM 5,6800 12:36 0.196 - 0 % 333 5.6400 5.6800 38 - 0 [+]
DRAGOENT 20,6000 17:00 0.055 - 0 % 4 20.1000 20.6000 72 - 0 [+]
PTWP 141,0000 11:10 0.004 141.00 0.00 % 189 140.0000 141.0000 22 0 1 [+]
JWWINVEST 3,0100 09:20 0.01 3.01 0.00 % 20 2.9400 3.0100 114 0 0 [+]
XTB 131,7800 13:03 140.323 131.00 -0.02 % 228 131.8600 131.9800 136 140 18 303 [+]
MOL 50,0500 13:00 1.245 50.10 -0.10 % 840 49.2400 49.6200 1000 1 62 [+]
ASTARTA 43,5000 11:55 1.099 43.55 -0.11 % 25 43.1500 43.5000 37 1 48 [+]
VOTUM 44,6500 12:48 2.307 44.70 -0.11 % 7 44.4500 44.7000 233 2 103 [+]
INTERSPPL 0,3535 12:10 20.33 0.35 -0.14 % 30615 0.3500 0.3540 792 20 7 [+]
SUNEX 2,8750 10:56 4.364 2.85 -0.17 % 1 2.8650 2.8750 270 4 12 [+]
SCPFL 120,0000 12:13 0.089 120.00 -0.17 % 302 118.0000 120.0000 82 0 11 [+]
NOCTILUCA 98,5000 12:35 0.764 99.70 -0.20 % 17 98.5000 99.7000 30 1 75 [+]
CDPROJEKT 234,1000 13:02 185.815 233.10 -0.21 % 36 233.9000 234.1000 210 186 43 572 [+]
STALPROFI 9,2000 13:02 5.861 9.24 -0.22 % 917 9.2200 9.2400 1886 6 54 [+]
HUUUGE 21,9000 12:29 0.885 21.90 -0.23 % 438 21.6000 21.9000 576 1 19 [+]
MILKILAND 1,5980 12:53 8.405 1.60 -0.25 % 85 1.6020 1.6280 28 8 13 [+]
ATMGRUPA 3,6600 12:54 25.388 3.66 -0.27 % 214 3.6500 3.6600 2851 25 93 [+]
MURAPOL 36,4500 13:01 21.987 36.85 -0.27 % 19 36.3500 36.4500 122 22 800 [+]
DEKPOL 68,6000 12:45 0.414 68.80 -0.29 % 50 68.2000 68.6000 557 0 28 [+]
XPLUS 3,2700 12:53 0.102 3.28 -0.30 % 94 3.1800 3.2700 200 0 0 [+]
RAFAMET 49,0000 11:08 0.116 49.15 -0.31 % 20 48.9500 49.0000 43 0 6 [+]
GRODNO 16,0000 12:48 6.133 16.55 -0.31 % 321 16.0000 16.0500 580 6 99 [+]
EUROTEL 31,0000 12:53 1.423 30.90 -0.32 % 140 31.0000 31.1000 40 1 44 [+]
NTCAPITAL 0,6160 09:20 0.015 0.62 -0.32 % 556 0.5900 0.6160 12274 0 0 [+]
YARRL 5,9800 11:49 0.299 5.98 -0.33 % 46 5.9800 6.0000 105 0 2 [+]
ATREM 61,0000 12:55 2.888 61.20 -0.33 % 716 60.8000 61.4000 88 3 176 [+]
IZOSTAL 2,9900 12:58 8.003 3.00 -0.33 % 200 2.9900 3.0000 20795 8 24 [+]
SANTANDER 51,5300 11:02 0.072 51.70 -0.33 % 23 51.5000 51.7000 60 0 4 [+]
GAMFACTOR 4,5850 12:24 3.251 4.60 -0.33 % 400 4.5050 4.5850 400 3 15 [+]
MIRACULUM 0,5860 11:51 0.898 0.58 -0.34 % 4550 0.5800 0.5880 100 1 1 [+]
BOOMBIT 5,7600 13:00 2.051 5.72 -0.35 % 530 5.6200 5.7600 4468 2 12 [+]
INC SA 1,3950 11:42 9.122 1.43 -0.36 % 3715 1.4000 1.4300 6454 9 13 [+]
BENEFIT 5 220,0000 13:02 2.304 5,240.00 -0.38 % 22 5200.0000 5215.0000 11 2 12 025 [+]
KETY 1 274,0000 13:01 5.815 1,279.00 -0.39 % 71 1268.0000 1270.0000 81 6 7 398 [+]
BOS 9,8600 12:55 6.734 9.90 -0.40 % 323 9.8200 9.8300 377 7 66 [+]
ROPCZYCE 24,5000 11:04 0.126 24.70 -0.41 % 6 24.6000 24.8000 9 0 3 [+]
TARCZYNSKI 121,0000 09:41 0.032 121.50 -0.41 % 20 121.0000 121.5000 1 0 4 [+]
KERNEL 19,1600 12:52 0.298 19.24 -0.42 % 122 19.1400 19.1600 22 0 6 [+]
DMGROUP 2,3800 09:15 0.02 2.38 -0.42 % 21 2.3800 2.3900 2430 0 0 [+]
MOVIEGAMES 7,0700 12:10 0.139 7.10 -0.42 % 330 6.8700 7.0800 509 0 1 [+]
CEZ 231,4000 12:49 0.04 233.00 -0.43 % 10 232.4000 233.8000 4 0 9 [+]
RAINBOW 134,9000 12:56 7.25 135.30 -0.44 % 113 134.3000 134.7000 226 7 974 [+]
ASSECOBS 85,6000 12:48 0.587 86.00 -0.47 % 60 85.4000 85.6000 213 1 50 [+]
POLENERGIA 62,0000 12:53 2.991 61.60 -0.48 % 1 62.0000 62.1000 10 3 185 [+]
INSTALKRK 40,4000 12:37 0.137 40.50 -0.49 % 52 39.8000 40.4000 200 0 6 [+]
PROJPRZEM 20,2000 12:55 0.144 20.30 -0.49 % 386 19.4500 20.2000 372 0 3 [+]
SNIEZKA 82,0000 13:01 0.375 84.60 -0.49 % 6 82.4000 83.6000 81 0 31 [+]
GREENX 2,3800 12:48 191.118 2.40 -0.50 % 1255 2.3680 2.3760 1634 191 454 [+]
PROTEKTOR 1,1600 12:40 12.892 1.18 -0.51 % 4000 1.1580 1.1600 9098 13 15 [+]
POLTREG 19,6000 12:55 3.57 19.70 -0.51 % 40 19.2000 19.6000 220 4 69 [+]
BIOTON 3,8150 12:22 4.636 3.75 -0.52 % 1000 3.7900 3.8150 520 5 17 [+]
GRUPRACUJ 47,3500 12:38 16.18 47.65 -0.53 % 37 47.6000 47.6500 286 16 761 [+]
DINOPL 29,2700 13:03 1703.301 29.47 -0.54 % 3713 29.2800 29.3000 4592 1 703 49 823 [+]
DEVELIA 10,6200 13:00 44.787 10.76 -0.56 % 997 10.5600 10.6200 330 45 475 [+]
ASMGROUP 0,1785 12:16 215.95 0.18 -0.56 % 3100 0.1760 0.1770 15962 216 38 [+]
FORTE 17,4000 12:32 0.649 17.40 -0.57 % 88 17.4500 17.5000 499 1 11 [+]
WIELTON 5,2700 12:44 16.651 5.30 -0.57 % 10 5.2300 5.2500 245 17 87 [+]
MANGATA 63,6000 12:27 0.003 64.00 -0.63 % 68 63.4000 64.0000 61 0 0 [+]
MOJ 1,5000 12:55 2.005 1.50 -0.66 % 5100 1.5000 1.5600 1950 2 3 [+]
ULTGAMES 15,0000 12:58 1.856 15.10 -0.66 % 600 15.0000 15.0500 338 2 28 [+]
NEUCA 725,0000 12:57 2.381 730.00 -0.68 % 73 722.0000 730.0000 174 2 1 720 [+]
MDIENERGIA 1,4400 13:02 45.954 1.44 -0.69 % 500 1.4150 1.4200 80 46 66 [+]
PZU 68,8000 13:03 427.858 69.28 -0.69 % 918 69.1200 69.1400 387 428 29 514 [+]
DATAWALK 113,2000 12:52 6.412 113.00 -0.70 % 45 112.0000 112.8000 97 6 724 [+]
APATOR 27,9000 12:53 4.105 28.10 -0.71 % 2 27.7000 27.7500 68 4 114 [+]
ENEA 19,6200 13:00 103.633 19.81 -0.71 % 540 19.6000 19.6300 1314 104 2 039 [+]
11B 132,0000 12:59 1.892 134.00 -0.75 % 372 132.0000 132.4000 63 2 250 [+]
BIOCELTIX 92,8000 12:33 2.233 93.80 -0.75 % 7 92.6000 93.3000 27 2 208 [+]
AMREST 10,3800 12:59 1.981 10.46 -0.76 % 7063 10.3800 10.4200 1146 2 21 [+]
PCCEXOL 1,9450 12:42 5.252 1.96 -0.77 % 2500 1.9300 1.9550 1956 5 10 [+]
CREOTECH 759,0000 13:02 4.177 759.00 -0.78 % 13 760.0000 764.0000 12 4 3 186 [+]
MLSYSTEM 15,0000 12:34 1.051 15.24 -0.79 % 866 15.0000 15.1000 802 1 16 [+]
PEKABEX 9,9100 12:42 4.072 9.99 -0.80 % 174 9.9500 9.9900 88 4 40 [+]
NANOGROUP 2,4950 12:27 0.975 2.52 -0.80 % 1400 2.4600 2.5150 3972 1 2 [+]
VERCOM 123,4000 13:00 7.353 124.20 -0.80 % 13 124.2000 124.4000 29 7 905 [+]
HANDLOWY 120,8000 12:55 11.938 121.00 -0.82 % 569 121.2000 121.6000 1306 12 1 444 [+]
XTPL 72,4000 12:59 1.698 74.80 -0.82 % 105 72.0000 73.0000 169 2 125 [+]
KOGENERA 71,4000 12:58 0.863 72.40 -0.83 % 108 70.9000 71.4000 111 1 61 [+]
TESGAS 1,7950 12:54 3.556 1.80 -0.83 % 490 1.7550 1.8000 1000 4 6 [+]
UNIMOT 166,2000 12:51 0.573 166.20 -0.84 % 68 164.4000 165.0000 12 1 94 [+]
TRAKCJA 3,4900 12:51 36.342 3.51 -0.85 % 907 3.4900 3.5050 888 36 127 [+]
IFSA 0,1160 13:02 12.033 0.11 -0.85 % 15000 0.1110 0.1160 11339 12 1 [+]
KINOPOL 17,2000 13:01 13.233 17.30 -0.86 % 115 17.2500 17.3000 891 13 228 [+]
STAPORKOW 4,4600 11:21 0.502 4.46 -0.89 % 673 4.4600 4.5000 177 1 2 [+]
ESOTIQ 33,0000 12:56 3.701 33.30 -0.90 % 966 32.9000 33.0000 205 4 122 [+]
ECHO 4,9050 12:51 7.227 4.95 -0.91 % 1000 4.9400 4.9500 1000 7 36 [+]
SANOK 21,7000 13:01 0.152 22.10 -0.91 % 7 21.9000 22.0000 473 0 3 [+]
ELEKTROTI 54,3000 12:57 5.614 54.45 -0.91 % 100 54.4000 54.6000 43 6 306 [+]
PGFGROUP 0,4925 11:44 0.816 0.48 -0.91 % 5148 0.4800 0.4930 2000 1 0 [+]
KRUK 415,8000 13:02 8.28 420.00 -0.91 % 5 415.3000 415.5000 19 8 3 435 [+]
VOXEL 109,2000 12:58 4.687 110.60 -0.91 % 92 108.2000 109.0000 208 5 507 [+]
PCFGROUP 3,2150 12:50 20.964 3.24 -0.92 % 1992 3.2150 3.2800 5921 21 68 [+]
AGORA 8,5600 12:37 10.869 8.70 -0.93 % 377 8.6400 8.6600 9900 11 93 [+]
MERCATOR 52,9000 12:43 1.878 53.30 -0.94 % 39 52.9000 53.0000 74 2 100 [+]
CLNPHARMA 20,8000 13:00 5.101 21.00 -0.95 % 51 20.7000 20.8500 99 5 107 [+]
ACTION 41,3000 12:42 1.634 41.50 -0.96 % 550 40.5000 41.3000 742 2 67 [+]
BIOMAXIMA 9,2800 12:46 0.682 9.37 -0.96 % 50 9.2800 9.3600 24 1 6 [+]
CAPITAL 1,9800 12:44 73.268 2.00 -1.00 % 2010 1.9500 1.9800 3645 73 144 [+]
SELVITA 29,7000 12:58 2.033 30.00 -1.00 % 98 29.6500 29.9500 28 2 60 [+]
INTROL 7,7800 12:15 0.211 7.78 -1.02 % 100 7.7200 7.7800 13 0 2 [+]
WOODPCKR 2,8800 11:28 2.138 2.96 -1.03 % 505 2.9200 2.9600 713 2 6 [+]
COGNOR 5,7200 13:02 178.915 5.80 -1.04 % 1097 5.7000 5.7300 889 179 1 016 [+]
DIAG 171,4000 13:00 8.895 174.60 -1.04 % 38 171.0000 171.4000 90 9 1 533 [+]
COALENERG 2,0280 12:53 1.562 2.04 -1.07 % 416 2.0280 2.0560 2 2 3 [+]
UNIBEP 12,8800 12:55 1.155 13.02 -1.08 % 20 12.9200 13.0200 272 1 15 [+]
CAPITEA 0,4550 12:07 67.68 0.47 -1.09 % 4088 0.4560 0.4650 8830 68 31 [+]
SYGNITY 75,6000 12:41 4.747 76.50 -1.18 % 833 76.3000 76.4000 574 5 362 [+]
POLIMEXMS 6,6900 13:00 367.615 6.71 -1.18 % 690 6.6650 6.6900 289 368 2 451 [+]
ALLEGRO 43,8400 13:02 3308.404 44.13 -1.19 % 224 43.8750 43.8800 1002 3 308 145 668 [+]
06MAGNA 2,4700 12:05 0.003 2.47 -1.20 % 87 2.4700 2.5000 123 0 0 [+]
EQUNICO 1,2350 12:04 2.739 1.21 -1.20 % 500 1.2050 1.2400 550 3 3 [+]
RYVU 14,8000 12:57 13.836 15.16 -1.20 % 555 14.9000 15.0600 669 14 206 [+]
BIGCHEESE 4,4800 12:57 2.074 4.54 -1.21 % 214 4.4800 4.5350 401 2 9 [+]
YANOSIK 16,1000 12:54 0.11 16.10 -1.23 % 8 15.6000 16.1000 540 0 2 [+]
ODLEWNIE 19,9500 12:35 2.088 20.30 -1.24 % 1000 19.9000 20.0000 384 2 41 [+]
ATENDE 3,8800 13:02 17.336 3.93 -1.27 % 500 3.8000 3.8700 1550 17 67 [+]
PHOTON 1,1700 12:59 0.154 1.16 -1.27 % 565 1.1550 1.1800 177 0 0 [+]
SPYROSOFT 390,0000 12:16 0.033 395.00 -1.27 % 10 390.0000 391.0000 10 0 13 [+]
SEKO 11,6000 13:01 2.392 11.65 -1.28 % 409 11.4500 11.5000 182 2 28 [+]
ASSECOSEE 61,0000 12:27 0.93 60.40 -1.29 % 10 60.8000 61.2000 206 1 56 [+]
CLOUD 91,8000 12:02 0.38 92.80 -1.29 % 150 92.0000 93.0000 6 0 35 [+]
SYNEKTIK 385,8000 13:01 28.612 388.00 -1.33 % 119 386.8000 387.0000 143 29 11 084 [+]
MFO 29,5000 12:32 1.07 29.50 -1.34 % 15 29.7000 30.4000 187 1 32 [+]
TORPOL 72,0000 13:02 3.364 72.70 -1.37 % 8 71.7000 72.0000 48 3 242 [+]
MARVIPOL 8,5200 12:59 2.368 8.64 -1.39 % 276 8.5600 8.6400 867 2 20 [+]
LARQ 2,7500 12:57 4.53 2.79 -1.43 % 2820 2.7200 2.8000 19393 5 12 [+]
NEWAG 89,6000 13:01 9.823 90.20 -1.43 % 104 89.2000 89.6000 97 10 879 [+]
BOWIM 8,0000 12:45 2.425 8.00 -1.48 % 5 7.9800 8.0000 964 2 19 [+]
LSISOFT 52,8000 12:08 0.907 53.00 -1.49 % 11 52.8000 54.0000 150 1 47 [+]
ARCHICOM 53,0000 13:01 0.674 53.80 -1.49 % 75 52.8000 53.8000 100 1 35 [+]
PASSUS 117,2000 13:00 1.221 119.20 -1.51 % 14 118.4000 119.0000 170 1 143 [+]
3RGAMES 0,7440 13:00 4.071 0.76 -1.59 % 2338 0.7440 0.7560 64 4 3 [+]
WASKO 6,0600 12:42 19.827 6.12 -1.62 % 2 6.0400 6.1200 763 20 119 [+]
SHOPER 41,6000 13:02 12.673 42.30 -1.65 % 90 41.5500 41.6000 371 13 528 [+]
BUDIMEX 731,6000 13:02 4.561 743.80 -1.67 % 32 730.6000 731.6000 41 5 3 330 [+]
MIRBUD 11,2100 13:00 45.864 11.40 -1.67 % 426 11.1900 11.2300 409 46 516 [+]
AUTOPARTN 26,5500 12:58 14.881 26.70 -1.67 % 1647 26.5000 26.6500 795 15 395 [+]
MOBRUK 371,5000 13:02 1.223 378.00 -1.72 % 28 370.5000 372.5000 53 1 456 [+]
QNATECHNO 39,2000 12:46 0.267 39.10 -1.75 % 282 39.1000 39.7000 41 0 10 [+]
WARIMPEX 2,2000 11:54 0.901 2.25 -1.79 % 3 2.2500 2.2400 2538 1 2 [+]
DBENERGY 8,8000 09:53 0.7 8.80 -1.79 % 84 8.8000 8.9400 180 1 6 [+]
MEDICALG 26,7500 13:02 5.902 27.25 -1.83 % 100 26.6000 26.7000 39 6 158 [+]
CDRL 10,6000 12:37 1.83 10.80 -1.85 % 86 10.5000 10.8000 266 2 19 [+]
ATAL 57,3000 13:02 8.798 57.80 -1.88 % 319 57.2000 57.6000 322 9 506 [+]
CYBERFLKS 188,0000 13:02 6.321 190.20 -1.88 % 114 188.6000 188.8000 12 6 1 190 [+]
URTESTE 47,1000 11:45 0.067 48.00 -1.88 % 10 47.0000 47.8000 1 0 3 [+]
PKOBP 105,8800 13:03 985.655 107.26 -1.94 % 356 105.9200 105.9600 1375 986 105 184 [+]
PANOVA 17,6500 12:27 0.974 17.65 -1.94 % 214 17.6500 18.0000 26 1 17 [+]
MODIVO 93,8600 13:02 150.274 95.40 -1.96 % 69 94.1800 94.2000 12 150 14 125 [+]
VIGOSYS 483,0000 12:55 1.778 491.00 -2.03 % 10 482.0000 485.0000 21 2 860 [+]
BUMECH 15,5300 13:02 50.604 15.85 -2.08 % 10 15.5900 15.6200 245 51 778 [+]
PURE 2,1100 12:38 33.213 2.13 -2.09 % 22 2.1250 2.1300 204 33 70 [+]
QUERCUS 13,0200 12:28 7.513 13.20 -2.11 % 681 13.0000 13.1000 3499 8 98 [+]
PCCROKITA 64,2000 12:41 4.012 65.60 -2.13 % 63 63.8000 64.2000 180 4 258 [+]
ALIOR 132,5500 13:02 127.602 135.45 -2.14 % 166 134.1000 134.2000 29 128 17 041 [+]
MEXPOLSKA 3,5600 12:27 0.019 3.64 -2.20 % 332 3.5600 3.6400 216 0 0 [+]
JRHOLDING 4,0000 12:52 12.494 3.92 -2.20 % 500 3.9500 4.0000 784 12 49 [+]
INGBSK 445,4000 13:02 4.881 453.60 -2.24 % 17 447.4000 448.4000 23 5 2 184 [+]
COMP 87,4000 12:54 1.525 88.60 -2.24 % 69 87.5000 87.6000 20 2 134 [+]
CAVATINA 13,0000 10:29 0.115 13.10 -2.26 % 49 13.1000 13.3500 50 0 2 [+]
4MASS 5,0000 11:36 13.818 5.10 -2.34 % 270 5.0100 5.0700 50 14 69 [+]
SCANWAY 290,0000 13:02 14.133 293.00 -2.36 % 25 291.0000 293.0000 39 14 4 052 [+]
MOLECURE 5,7000 12:53 6.171 5.83 -2.40 % 21 5.7000 5.8000 88 6 36 [+]
INTERCARS 851,0000 13:01 0.69 860.00 -2.41 % 15 852.0000 857.0000 6 1 592 [+]
MEDINICE 71,0000 13:01 15.889 72.00 -2.47 % 9 70.5000 71.2000 80 16 1 132 [+]
LIBET 1,3550 12:12 1.05 1.32 -2.52 % 1421 1.3600 1.3950 7964 1 1 [+]
TERMOREX 0,5750 10:55 3.264 0.59 -2.54 % 500 0.5750 0.5900 400 3 2 [+]
CAPTORTX 73,0000 12:44 0.218 73.50 -2.54 % 30 73.0000 75.2000 9 0 16 [+]
GENOMTEC 4,5700 12:58 26.639 4.58 -2.56 % 921 4.5800 4.6850 956 27 123 [+]
DADELO 76,0000 12:42 6.025 77.80 -2.56 % 235 76.0000 76.5000 52 6 458 [+]
PEKAO 227,3000 13:02 205.098 232.80 -2.57 % 66 227.1000 227.2000 189 205 47 027 [+]
MOSTALPLC 13,2000 10:52 1.396 13.25 -2.58 % 111 13.2500 13.6000 170 1 18 [+]
KGHM 295,1000 13:02 353.315 299.80 -2.61 % 246 295.2500 295.4000 188 353 104 708 [+]
ENELMED 18,6000 10:58 0.685 19.10 -2.62 % 83 18.8000 19.1000 2 1 13 [+]
BNPPL 148,0000 13:01 22.176 151.00 -2.63 % 500 150.0000 152.8000 400 22 3 283 [+]
DIGITANET 296,0000 13:02 12.852 302.00 -2.63 % 1 293.8000 295.0000 11 13 3 759 [+]
AIGAMES 0,7200 12:19 6.237 0.72 -2.70 % 2538 0.7200 0.7400 37 6 5 [+]
ASBIS 106,3000 13:02 313.349 107.10 -2.74 % 487 106.6000 106.8000 150 313 32 812 [+]
TEXT 49,3600 13:03 35.831 50.40 -2.74 % 111 49.3000 49.3400 7 36 1 768 [+]
ULMA 53,0000 09:08 0.04 53.00 -2.75 % 135 52.5000 54.5000 124 0 2 [+]
MAKARONPL 24,7000 13:02 6.953 25.40 -2.76 % 2 24.5000 24.6500 181 7 172 [+]
SKARBIEC 34,9000 12:06 1.668 35.00 -2.79 % 63 34.9000 35.3000 12 2 58 [+]
MBANK 1 352,5000 13:03 21.059 1,403.50 -2.87 % 7 1358.0000 1359.5000 29 21 28 750 [+]
MILLENNIUM 19,4850 13:00 329.691 20.10 -3.06 % 785 19.4000 19.4300 1023 330 6 487 [+]
SECOGROUP 35,0000 09:12 0.003 35.00 -3.31 % 253 35.0000 36.2000 88 0 0 [+]
IPOPEMA 7,0200 12:19 8.042 7.10 -3.57 % 1 7.1600 7.2800 2232 8 56 [+]
FEERUM 15,9000 09:13 0.424 16.00 -3.64 % 102 16.0000 16.0500 118 0 7 [+]
GAMEOPS 11,7500 12:33 6.034 12.25 -3.69 % 75 11.6000 11.7500 142 6 72 [+]
LUBAWA 11,1900 13:02 353.139 11.60 -3.70 % 436 11.2300 11.2900 549 353 4 000 [+]
APLISENS 19,1500 10:50 0.176 19.15 -3.77 % 209 19.1500 19.7500 65 0 3 [+]
NTTSYSTEM 15,4000 12:23 18.809 16.15 -4.05 % 1160 15.4000 15.6500 463 19 294 [+]
ABPL 136,6000 13:02 5.372 142.60 -4.21 % 36 136.2000 137.0000 103 5 737 [+]
MERCOR 15,8500 12:24 2.672 16.50 -4.23 % 112 15.6000 15.7500 150 3 42 [+]
HERCULES 1,2400 12:57 93.526 1.25 -4.25 % 1759 1.2400 1.2450 1669 94 114 [+]
KOMPAP 22,0000 09:57 0.059 22.00 -4.35 % 384 22.0000 23.0000 357 0 1 [+]
TRANSPOL 12,1000 12:54 10.999 12.65 -4.35 % 83 12.5500 12.8000 782 11 135 [+]
OTLOG 16,7400 13:02 3.214 17.46 -5.42 % 86 17.3400 17.3600 2 3 54 [+]
OPTEAM 6,0000 12:31 2.966 6.30 -5.51 % 30 6.0500 6.2000 248 3 18 [+]
ALTA 1,6000 12:13 0.532 1.69 -5.88 % 1 1.5850 1.6850 2896 1 1 [+]
IMCOMPANY 32,0000 12:40 4.515 34.90 -5.88 % 247 32.5000 32.7000 9850 5 145 [+]
CASPAR 5,6500 11:53 1.209 6.05 -6.61 % 10 5.7500 6.0500 45 1 7 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG141536.8-1.01%13:04
WIG203756.7-1.03%13:19
WIG20 Fut3730.0-1.14%13:04
WIG20USD986.7-1.57%13:04
mWIG409866.5-0.95%13:04
sWIG8030375.8-0.62%13:04
 Notowania Świat
US Blue Chip52257.0-0.44%13:19
S&P500 Fut7514.8-0.83%13:09
Nikkei64141.1-4.03%8:45
DAX24769.2-0.59%13:01
Ropa WTI80.9+2.52%13:19
Złoto3993.8+0.43%13:19
 Notowania Waluty
EUR/PLN4.34472+0.33%13:19
CHF/PLN4.70766+0.60%13:19
USD/PLN3.80116+0.45%13:19
EUR/USD1.14300-0.11%13:19
GBP/USD1.34397-0.27%13:19
USD/JPY162.350-0.02%13:19
Forum
» 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]
» Prośba o dodanie zleceń dla... [0][ENP]
Wzrosty Spadki Staty
AIRWAY 0.29 12.40%
KRAKCHEM 0.59 6.88%
NEXITY 0.82 5.13%
RENDER 78.00 5.12%
BOGDANKA 21.55 3.86%
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