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
TESGAS 1,9050 12:18 28.36 1.79 10.43 % 1221 1.9050 1.9100 5236 28 52 [+]
ASMGROUP 0,1750 12:16 472.507 0.16 9.03 % 1423 0.1750 0.1765 200 473 82 [+]
ALTA 1,9400 12:17 40.107 1.81 8.38 % 737 1.8700 1.9400 1015 40 75 [+]
CASPAR 6,2000 09:06 0.018 6.20 5.98 % 75 5.7000 6.0000 2346 0 0 [+]
GENOMTEC 4,7250 12:04 6.649 4.48 5.47 % 1 4.6150 4.7250 50 7 30 [+]
MEDINICE 77,7000 12:15 16.027 74.80 5.43 % 18 77.1000 77.6000 14 16 1 231 [+]
SYNEKTIK 349,0000 12:19 59.172 333.60 4.80 % 22 348.6000 349.0000 215 59 20 274 [+]
SCANWAY 313,0000 12:19 11.697 301.00 4.68 % 3 298.0000 300.0000 30 12 3 540 [+]
ACTION 39,7500 12:01 9.351 38.00 4.61 % 1 39.7000 39.7500 220 9 366 [+]
LUBAWA 12,5400 12:19 294.444 11.80 4.59 % 1 12.4100 12.4200 129 294 3 624 [+]
APSENERGY 4,8800 12:19 14.271 4.68 4.27 % 500 4.7500 4.9000 2526 14 67 [+]
SIMFABRIC 1,5400 10:07 2.108 1.48 4.19 % 50 1.4900 1.5400 290 2 3 [+]
SELENAFM 48,4000 12:14 3.023 48.10 4.09 % 157 47.9000 48.6000 170 3 145 [+]
RAINBOW 143,1000 12:19 26.343 139.00 4.00 % 171 142.5000 143.0000 26 26 3 715 [+]
OPTEAM 6,6000 12:08 4.323 6.35 3.94 % 200 6.3000 6.3500 150 4 28 [+]
LESS 0,2390 11:54 34.579 0.24 3.91 % 60 0.2330 0.2360 245 35 8 [+]
CREOTECH 787,0000 12:18 5.504 769.00 3.69 % 18 779.0000 781.0000 77 6 4 241 [+]
AIGAMES 0,7920 10:18 0.092 0.76 3.66 % 1550 0.7220 0.7900 4758 0 0 [+]
LARQ 2,6000 12:01 13.94 2.47 3.59 % 3062 2.5400 2.6000 500 14 36 [+]
FEERUM 17,5000 09:00 0.002 17.50 3.55 % 6 16.9000 17.0500 111 0 0 [+]
ODLEWNIE 20,8000 12:16 4.337 20.60 3.48 % 67 20.0000 20.2000 302 4 88 [+]
ESOTIQ 32,0000 12:19 2.576 31.30 3.23 % 19 31.9000 32.3000 88 3 82 [+]
ZEPAK 17,3000 12:17 3.256 16.98 2.98 % 14 17.1200 17.3000 299 3 56 [+]
ASSECOBS 85,0000 12:19 0.645 84.80 2.91 % 70 84.0000 85.2000 44 1 55 [+]
ELEKTROTI 56,9000 12:19 8.677 55.75 2.89 % 60 56.7000 56.9500 320 9 490 [+]
VERCOM 124,8000 12:18 10.575 122.40 2.80 % 21 120.4000 120.8000 48 11 1 300 [+]
MODIVO 92,5600 12:17 155.473 90.14 2.68 % 72 92.5000 92.5600 132 155 14 255 [+]
EDINVEST 8,4600 11:53 0.17 8.24 2.67 % 20 8.2600 8.4600 356 0 1 [+]
ALTUSTFI 3,5100 12:01 0.003 3.51 2.63 % 232 3.4500 3.5100 540 0 0 [+]
MERCOR 14,2000 12:05 0.263 13.85 2.53 % 847 14.0000 14.1500 10 0 4 [+]
MFO 29,1000 12:03 0.138 28.40 2.46 % 219 28.4000 28.8000 52 0 4 [+]
3RGAMES 0,7620 11:40 49.001 0.74 2.42 % 400 0.7420 0.7680 1855 49 37 [+]
TORPOL 68,8000 12:19 8.13 67.20 2.38 % 183 68.6000 68.8000 115 8 557 [+]
SCPFL 121,4000 12:13 0.531 119.00 2.36 % 104 118.6000 120.6000 26 1 64 [+]
MOLECURE 5,6300 11:32 7.178 5.50 2.36 % 74 5.5200 5.6100 56 7 40 [+]
ASSECOPOL 171,0000 12:19 13.847 167.90 2.30 % 162 168.6000 168.8000 38 14 2 341 [+]
POINTGROUP 2,0000 09:00 0.005 2.00 2.30 % 4194 1.9550 2.0000 988 0 0 [+]
TOYA 9,4300 12:14 16.971 9.23 2.28 % 1867 9.4000 9.4100 46 17 158 [+]
NEWAG 93,1000 12:16 3.268 92.00 2.20 % 7 92.8000 93.2000 53 3 301 [+]
PROCHEM 23,9000 09:00 0.003 23.90 2.14 % 100 22.7000 23.4000 321 0 0 [+]
COGNOR 5,7700 12:19 141.172 5.66 2.12 % 111 5.7700 5.7800 625 141 798 [+]
DOMDEV 244,0000 12:19 1.319 242.00 2.09 % 3095 239.0000 242.0000 96 1 320 [+]
GPW 90,6500 12:17 34.176 89.40 2.08 % 71 90.4000 90.5500 154 34 3 099 [+]
DEKPOL 70,0000 12:19 0.35 68.60 2.04 % 26 68.4000 68.6000 124 0 24 [+]
POLICE 7,4000 11:42 1.213 7.40 1.93 % 18 7.1600 7.4000 959 1 9 [+]
FABRITY 27,0000 12:13 0.529 27.00 1.89 % 1 27.0000 27.2000 54 1 14 [+]
CYBERFLKS 188,5000 12:18 5.485 186.00 1.89 % 10 188.7000 189.2000 4 5 1 032 [+]
POLTREG 19,0500 10:01 0.217 18.70 1.87 % 84 18.5500 18.9000 49 0 4 [+]
ARCTIC 6,0100 12:06 30.206 5.90 1.86 % 100 5.9100 5.9800 200 30 180 [+]
ARTIFEX 22,2500 12:19 5.293 22.25 1.83 % 14 21.8500 21.9500 180 5 117 [+]
ABPL 134,2000 12:16 1.625 131.40 1.82 % 4 132.0000 132.6000 2 2 213 [+]
UNIMOT 168,2000 12:16 2.795 165.60 1.82 % 23 165.4000 166.0000 48 3 466 [+]
XTPL 64,1000 12:16 0.792 63.00 1.75 % 15 63.1000 64.2000 34 1 51 [+]
MIRBUD 10,5800 12:20 27.023 10.42 1.73 % 1641 10.4500 10.4900 106 27 282 [+]
TALEX 17,8000 09:49 0.2 17.80 1.71 % 199 17.8000 17.9000 823 0 4 [+]
TRAKCJA 3,6250 12:09 33.148 3.60 1.68 % 500 3.6250 3.6500 1159 33 119 [+]
KRKA 1 100,0000 11:48 0.002 1,100.00 1.66 % 9 1082.0000 1096.0000 250 0 2 [+]
APLISENS 18,7000 10:34 0.862 18.60 1.63 % 85 18.4000 18.7000 531 1 16 [+]
DECORA 73,0000 11:38 1.034 69.00 1.53 % 54 75.6000 75.9000 24 1 74 [+]
PASSUS 121,0000 12:19 1.684 120.20 1.51 % 5 121.0000 122.0000 110 2 204 [+]
TSGAMES 91,6000 12:20 0.93 92.00 1.50 % 23 91.5000 91.8000 18 1 85 [+]
FASING 14,0000 11:46 1.02 13.80 1.45 % 500 13.8000 14.4000 548 1 14 [+]
MCI 27,9000 11:54 0.142 27.40 1.45 % 212 27.5000 27.9000 337 0 4 [+]
MIRACULUM 0,5580 11:58 1.183 0.54 1.45 % 83 0.5400 0.5580 1869 1 1 [+]
ASSECOSEE 60,4000 12:15 0.866 59.60 1.34 % 2 60.1000 60.5000 182 1 52 [+]
MILKILAND 1,6200 11:10 8.851 1.60 1.25 % 500 1.5920 1.6280 74 9 14 [+]
AMBRA 18,2600 11:43 1.86 18.04 1.22 % 35 17.9600 18.0400 286 2 34 [+]
YARRL 6,6600 10:58 0.024 6.52 1.22 % 290 6.5200 6.6600 145 0 0 [+]
AUTOPARTN 25,4000 12:19 208.297 25.25 1.20 % 208 25.3000 25.4000 1199 208 5 254 [+]
ECHO 4,8950 12:18 11.172 4.97 1.14 % 10 4.8500 4.8950 411 11 54 [+]
XPLUS 3,6400 12:05 6.198 3.61 1.11 % 14 3.5800 3.7000 889 6 22 [+]
RAFAMET 50,5000 11:14 0.006 50.50 1.10 % 2 49.9500 50.0000 266 0 0 [+]
UNIBEP 13,1600 12:04 3.684 13.00 1.08 % 8500 13.0000 13.0200 924 4 48 [+]
ALIOR 131,4000 12:19 53.432 130.30 1.08 % 690 131.3000 131.4500 142 53 7 018 [+]
XTB 108,1200 12:18 121.067 107.10 1.08 % 70 107.9600 108.0000 166 121 13 054 [+]
ZABKA 27,4900 12:20 696.159 27.60 1.07 % 834 27.3900 27.4000 763 696 19 032 [+]
DELKO 5,9800 11:59 10.069 5.93 1.01 % 4067 5.9800 6.0200 25 10 60 [+]
ATENDE 4,0300 12:14 13.567 3.99 1.00 % 2158 3.9700 4.0000 793 14 54 [+]
SANOK 21,2000 12:12 2.195 21.20 0.95 % 61 21.1000 21.2000 139 2 46 [+]
VOTUM 44,8000 12:10 2.347 44.80 0.90 % 118 44.5500 44.9000 534 2 105 [+]
LPP 18 440,0000 12:17 0.769 18,430.00 0.88 % 5 18350.0000 18360.0000 11 1 14 081 [+]
TEXT 43,4800 12:18 38.877 43.22 0.88 % 89 43.5200 43.6800 141 39 1 691 [+]
AGORA 9,2600 12:09 5.816 9.34 0.87 % 83 9.2400 9.2800 1101 6 54 [+]
WASKO 6,9600 12:19 23.892 6.90 0.87 % 225 6.9200 6.9600 200 24 165 [+]
RYVU 13,8800 12:16 20.537 13.98 0.87 % 890 13.7800 13.8800 17 21 285 [+]
KOMPUTRON 5,9500 12:09 6.115 5.90 0.85 % 151 5.8100 5.9000 8 6 36 [+]
ZUE 12,3000 11:29 1.104 12.15 0.82 % 406 12.0500 12.2000 445 1 13 [+]
TARCZYNSKI 124,0000 10:49 0.027 122.00 0.81 % 5 121.5000 123.5000 30 0 3 [+]
INSTALKRK 38,3000 12:13 0.042 38.30 0.79 % 4 37.9000 38.0000 77 0 2 [+]
APATOR 26,7000 12:19 11.866 26.50 0.75 % 150 26.7500 26.9000 25 12 316 [+]
DINOPL 28,6100 12:20 451.609 28.40 0.74 % 2231 28.5500 28.5600 1080 452 12 892 [+]
VOXEL 112,6000 12:13 0.815 113.60 0.72 % 73 111.8000 113.4000 10 1 93 [+]
PKPCARGO 11,2300 12:14 35.008 11.13 0.72 % 57 11.2200 11.2700 92 35 396 [+]
OTLOG 16,8600 12:10 2.71 16.72 0.72 % 114 16.1600 16.6400 20 3 45 [+]
IMCOMPANY 35,5000 11:17 0.634 35.30 0.71 % 300 34.7000 35.3500 260 1 22 [+]
ULTGAMES 14,2500 11:14 1.567 14.15 0.71 % 22 14.0000 14.2500 137 2 22 [+]
INPRO 7,5000 11:38 0.859 7.50 0.67 % 1401 7.4000 7.5000 552 1 6 [+]
HANDLOWY 122,8000 12:17 7.705 123.00 0.66 % 703 122.0000 122.2000 874 8 942 [+]
SYGNITY 79,3000 12:17 2.576 79.80 0.63 % 240 79.8000 80.0000 1113 3 206 [+]
EUROCASH 5,1350 12:18 14.57 5.11 0.59 % 28 5.1350 5.1450 439 15 75 [+]
PANOVA 17,0000 12:18 12.938 16.70 0.59 % 500 16.6000 16.9000 448 13 218 [+]
WIKANA 9,0000 10:03 1 8.95 0.56 % 561 8.7500 8.9500 499 1 9 [+]
DADELO 71,4000 12:14 2.709 70.60 0.56 % 29 70.6000 71.0000 522 3 192 [+]
BIGCHEESE 4,6850 11:07 0.141 4.69 0.54 % 500 4.6100 4.6600 8 0 1 [+]
PROJPRZEM 18,9000 12:18 0.219 18.80 0.53 % 408 18.4500 18.9000 397 0 4 [+]
PKOBP 103,6800 12:20 656.917 103.14 0.52 % 229 103.6600 103.7000 1529 657 67 888 [+]
INTROL 7,7600 10:53 1.473 7.72 0.52 % 100 7.6800 7.7600 90 1 11 [+]
DIGITANET 272,4000 12:18 5.379 271.00 0.52 % 20 270.8000 272.0000 122 5 1 463 [+]
KPPD 19,6000 09:58 0.002 19.60 0.51 % 25 19.6000 20.2000 121 0 0 [+]
ASBIS 98,5000 12:19 49.203 98.00 0.51 % 289 98.3500 98.5500 398 49 4 813 [+]
MERCATOR 49,0500 12:17 1.199 49.20 0.51 % 45 49.0500 49.1500 8 1 59 [+]
CLNPHARMA 19,8200 11:26 0.738 19.72 0.51 % 178 19.7400 19.8200 63 1 15 [+]
SPYROSOFT 400,0000 12:12 0.243 400.00 0.50 % 339 398.0000 400.0000 68 0 97 [+]
POLWAX 1,0650 09:00 0.001 1.07 0.47 % 2010 1.0450 1.0650 10481 0 0 [+]
PZU 65,9200 12:19 776.542 65.50 0.46 % 1452 65.6800 65.7000 760 777 51 007 [+]
DMGROUP 2,2900 09:00 0.002 2.29 0.44 % 1 2.2600 2.2900 3503 0 0 [+]
ARLEN 23,1000 12:14 2.031 23.05 0.43 % 212 23.0000 23.2500 1815 2 47 [+]
BIOMAXIMA 9,5200 12:12 1.265 9.48 0.42 % 320 9.4600 9.4700 200 1 12 [+]
HARPER 4,9200 12:11 0.136 4.91 0.41 % 2 4.9200 4.9400 345 0 1 [+]
ENTER 49,7000 12:19 8.143 49.60 0.40 % 529 49.5000 49.7000 162 8 405 [+]
06MAGNA 2,5500 09:44 0.004 2.55 0.39 % 602 2.4900 2.5200 407 0 0 [+]
CORMAY 0,5180 11:55 6.521 0.52 0.39 % 413 0.5080 0.5160 389 7 3 [+]
ROPCZYCE 26,1000 12:16 0.191 25.50 0.38 % 4 25.5000 26.0000 40 0 5 [+]
DEVELIA 10,6000 12:18 52.277 10.62 0.38 % 306 10.5800 10.6200 1294 52 553 [+]
TRANSPOL 13,3000 12:06 2.86 13.10 0.38 % 216 13.0500 13.3000 609 3 38 [+]
RAWLPLUG 13,4500 09:00 0.002 13.45 0.37 % 157 12.9000 13.4000 165 0 0 [+]
GAMEOPS 13,5000 10:45 0.332 13.45 0.37 % 285 13.2500 13.4500 96 0 4 [+]
HYDROTOR 13,9500 10:40 0.104 13.90 0.36 % 1169 13.9500 14.0000 1166 0 1 [+]
PEPCO 36,4600 12:18 200.525 36.40 0.36 % 340 36.4800 36.4900 711 201 7 298 [+]
TENDERHUT 5,5800 10:42 0.043 5.50 0.36 % 60 5.5200 5.5400 60 0 0 [+]
RELPOL 5,6600 11:30 0.592 5.64 0.35 % 30 5.5400 5.6400 392 1 3 [+]
MAXCOM 5,8000 11:44 0.28 5.74 0.35 % 2 5.6800 5.7400 2 0 2 [+]
ATAL 61,0000 12:10 2.138 61.90 0.33 % 15 60.6000 60.8000 26 2 130 [+]
ALLEGRO 37,9400 12:20 2796.727 38.00 0.33 % 2506 37.8300 37.8500 2525 2 797 105 511 [+]
FERRO 32,1000 12:18 2.722 32.30 0.31 % 104 31.9000 32.0000 10 3 87 [+]
BENEFIT 4 886,0000 12:19 0.874 4,826.00 0.29 % 3 4874.0000 4882.0000 1 1 4 263 [+]
DIAG 174,2000 12:15 42.432 175.20 0.29 % 72 172.4000 172.6000 3 42 7 382 [+]
PEKAO 229,4000 12:20 103.487 228.00 0.26 % 338 229.1000 229.3000 657 103 23 638 [+]
INTERSPPL 0,3835 12:02 8.101 0.38 0.26 % 100 0.3620 0.3800 1692 8 3 [+]
PCCEXOL 1,9050 11:37 3.795 1.90 0.26 % 100 1.8950 1.9000 958 4 7 [+]
MURAPOL 38,0000 12:18 5.501 38.00 0.26 % 21 37.9500 38.0000 144 6 209 [+]
SHOPER 40,6000 12:19 22.795 40.50 0.25 % 382 40.2000 40.4500 371 23 920 [+]
CYFRPLSAT 15,1600 12:17 157.331 15.12 0.23 % 2403 15.1150 15.1350 1085 157 2 375 [+]
IMS 2,1350 11:10 2.44 2.14 0.23 % 2379 2.1300 2.1350 13 2 5 [+]
MOL 45,0800 11:41 0.366 45.50 0.22 % 1000 44.8400 45.3000 1000 0 17 [+]
GRUPRACUJ 44,6000 12:16 2.051 44.65 0.22 % 615 44.1500 44.4500 39 2 92 [+]
BORYSZEW 5,0100 12:12 20.673 5.03 0.20 % 345 5.0100 5.0200 407 21 104 [+]
OTMUCHOW 5,0000 09:00 0.001 5.00 0.20 % 800 4.7500 5.0000 1741 0 0 [+]
SELVITA 31,8500 12:17 3.586 31.85 0.16 % 246 31.6000 31.7000 23 4 113 [+]
NEUCA 696,0000 12:16 0.489 695.00 0.14 % 23 693.0000 695.0000 13 0 339 [+]
MOBRUK 366,0000 12:18 0.863 366.00 0.14 % 55 365.5000 366.0000 39 1 316 [+]
ASTARTA 47,5500 11:08 0.6 48.00 0.11 % 75 47.2000 47.6000 785 1 29 [+]
BOS 9,6800 12:14 2.503 9.60 0.10 % 33 9.6400 9.6800 300 3 24 [+]
NOVAVISGR 0,6700 09:37 1.102 0.67 0.00 % 1071 0.6660 0.6710 4185 1 1 [+]
INTERCARS 803,0000 12:14 0.536 808.00 0.00 % 25 799.0000 801.0000 1 1 429 [+]
COMP 93,0000 12:09 8.696 93.40 0.00 % 143 92.6000 93.0000 39 9 810 [+]
DGA 25,3000 10:34 0.43 - 0 % 8 25.2000 25.5000 299 - 0 [+]
ELKOP 1,9000 11:11 1.257 1.95 0.00 % 14850 1.9000 1.9450 1761 1 2 [+]
ERG 42,0000 09:00 0.001 42.00 0.00 % 280 40.0000 42.0000 299 0 0 [+]
FON 1,8400 16:05 0.977 - 0 % 900 1.7250 1.8400 1123 - 0 [+]
IDMSAPL 0,4700 14:27 1 - 0 % 1000 0.4720 0.4900 1417 - 0 [+]
KOMPAP 23,0000 16:38 1.082 - 0 % 335 23.0000 24.0000 629 - 0 [+]
LENA 2,1900 12:16 0.776 2.19 0.00 % 500 2.1700 2.1800 1 1 2 [+]
NOVITA 104,0000 11:14 0.007 104.00 0.00 % 60 102.5000 104.0000 18 0 1 [+]
KCI 0,8940 17:00 0.281 - 0 % 2713 0.8760 0.8940 4420 - 0 [+]
SNIEZKA 82,4000 12:14 0.306 82.00 0.00 % 10 82.6000 83.2000 9 0 25 [+]
ONESANO 0,5660 09:34 3 0.57 0.00 % 500 0.5700 0.5900 3437 3 2 [+]
SANWIL 1,5100 12:07 5.218 1.50 0.00 % 2050 1.4800 1.5100 5063 5 8 [+]
STALPROFI 8,8000 11:26 0.77 8.80 0.00 % 150 8.7800 8.8000 509 1 7 [+]
MANGATA 66,2000 12:06 0.188 65.20 0.00 % 1 65.4000 66.4000 83 0 12 [+]
EUROTEL 30,1500 11:21 1.182 30.00 0.00 % 11 29.9500 30.1500 48 1 35 [+]
LSISOFT 51,8000 11:51 0.284 51.80 0.00 % 10 50.2000 50.4000 64 0 15 [+]
SFINKS 0,4700 11:58 2.596 0.47 0.00 % 200 0.4590 0.4700 11991 3 1 [+]
ULMA 55,5000 09:22 0.006 57.00 0.00 % 150 56.5000 55.5000 180 0 0 [+]
HELIO 52,2000 12:16 0.175 52.20 0.00 % 20 50.8000 52.2000 6 0 9 [+]
MONNARI 5,8600 09:00 0.14 5.86 0.00 % 390 5.7000 5.8200 564 0 1 [+]
ORCOGROUP 3,8800 16:29 0.01 - 0 % 400 3.5800 3.8800 678 - 0 [+]
MOJ 1,6000 09:00 0.024 1.60 0.00 % 300 1.5200 1.6000 4690 0 0 [+]
EQUNICO 1,2450 13:46 7.256 - 0 % 1000 1.1900 1.2450 2900 - 0 [+]
SILVANO 4,5900 14:38 0.42 - 0 % 20 4.2600 4.5900 195 - 0 [+]
STAPORKOW 4,5400 14:25 2.143 - 0 % 222 4.4600 4.5400 250 - 0 [+]
IZOLACJA 3,6900 11:48 0.003 3.74 0.00 % 255 3.6900 3.7600 284 0 0 [+]
MWTRADE 3,2400 09:50 0.001 - 0 % 1008 3.0000 3.2600 1000 - 0 [+]
SECOGROUP 35,4000 12:18 1.348 35.40 0.00 % 231 34.0000 34.8000 10 1 47 [+]
UNICREDIT 336,0500 11:04 0.003 336.05 0.00 % 11 325.6000 336.0500 10 0 1 [+]
SKYLINE 1,6000 14:05 1 - 0 % 2508 1.6000 1.6800 4466 - 0 [+]
MARVIPOL 8,3400 12:17 6.241 8.34 0.00 % 1000 8.3000 8.3400 301 6 52 [+]
PRAGMAINK 3,3400 14:24 0.025 - 0 % 120 3.1800 3.3400 350 - 0 [+]
COMPREMUM 1,1700 10:50 4.345 1.18 0.00 % 2055 1.1400 1.1700 3403 4 5 [+]
VINDEXUS 14,8500 12:12 0.276 14.85 0.00 % 102 14.8500 14.9000 771 0 4 [+]
PHARMENA 3,1500 12:11 0.07 3.15 0.00 % 14 3.0700 3.1600 10 0 0 [+]
QUERCUS 12,0000 12:20 8.294 12.00 0.00 % 4853 12.0000 12.1600 1022 8 100 [+]
INTERBUD 1,3900 12:09 3.946 1.39 0.00 % 7029 1.3900 1.3900 6776 4 5 [+]
KSGAGRO 3,4150 17:01 2.067 - 0 % 1 3.4150 3.4550 50 - 0 [+]
BLOOBER 24,2500 12:12 0.898 24.25 0.00 % 364 24.0000 24.2500 164 1 22 [+]
ENELMED 19,2000 09:00 0.002 19.20 0.00 % 45 18.8000 19.2000 797 0 0 [+]
TATRY MOUNTAIN 70,0000 11:38 0.016 - 0 % 48 70.0000 75.0000 11 - 0 [+]
MEXPOLSKA 3,7200 09:00 0.002 3.72 0.00 % 1000 3.6900 3.7200 5563 0 0 [+]
COMPERIA 5,6000 17:00 3.999 - 0 % 1479 5.6000 5.6000 259 - 0 [+]
IFSA 0,1230 11:33 21.051 0.12 0.00 % 7897 0.1150 0.1220 1203 21 2 [+]
JRHOLDING 4,6500 16:18 1.156 - 0 % 675 4.4900 4.6400 54014 - 0 [+]
SANTANDER 51,5000 12:04 0.449 51.60 0.00 % 7 51.5000 51.7100 10000 0 23 [+]
KRVITAMIN 13,3000 17:00 0.248 - 0 % 137 12.5000 13.0000 30 - 0 [+]
EUROHOLD 4,6400 11:22 1.265 - 0 % 340 4.3400 4.5800 4 - 0 [+]
TERMOREX 0,6350 10:06 0.05 0.64 0.00 % 486 0.6200 0.6350 1360 0 0 [+]
CAVATINA 12,2500 11:15 0.085 12.05 0.00 % 196 12.0500 12.2500 49 0 1 [+]
WOODPCKR 2,9800 12:03 8.019 3.08 0.00 % 50 2.8600 2.9000 1413 8 23 [+]
RENDER 75,0000 09:05 0.151 75.00 0.00 % 22 74.8000 75.0000 10 0 11 [+]
INGBSK 445,8000 12:15 1.205 447.20 -0.04 % 30 445.2000 445.8000 11 1 536 [+]
4MASS 4,7650 10:56 7.018 4.71 -0.10 % 671 4.7000 4.7600 100 7 33 [+]
CAPTORTX 76,5000 12:13 1.994 76.50 -0.13 % 97 76.0000 76.5000 3 2 153 [+]
MBANK 1 362,0000 12:17 2.648 1,360.00 -0.15 % 15 1358.0000 1359.0000 4 3 3 593 [+]
BUDIMEX 736,0000 12:19 5.428 737.00 -0.16 % 33 734.4000 735.0000 12 5 3 967 [+]
PCCROKITA 63,8000 12:17 0.426 63.80 -0.16 % 11 63.7000 63.8000 48 0 27 [+]
WITTCHEN 12,8800 12:15 3.298 12.85 -0.16 % 21 12.8700 12.9500 154 3 43 [+]
COLUMBUS 2,7150 12:07 3.829 2.72 -0.18 % 5 2.6950 2.7150 249 4 10 [+]
PEKABEX 11,1800 12:13 5.215 11.22 -0.18 % 940 11.1000 11.2000 75 5 58 [+]
PGFGROUP 0,5390 09:01 0.6 0.54 -0.19 % 820 0.5380 0.5390 704 1 0 [+]
PLAYWAY 245,0000 12:19 3.571 247.00 -0.20 % 104 244.5000 245.0000 15 4 876 [+]
MAKARONPL 24,0000 12:04 3.899 24.00 -0.21 % 20 23.5000 23.9000 20 4 93 [+]
CREEPYJAR 479,0000 12:15 0.831 479.00 -0.21 % 2 479.0000 480.0000 210 1 397 [+]
MILLENNIUM 19,5100 12:19 190.91 19.68 -0.23 % 839 19.4500 19.4700 725 191 3 688 [+]
CAPITEA 0,4360 11:25 22.193 0.44 -0.23 % 6333 0.4330 0.4360 65 22 10 [+]
ATMGRUPA 3,6800 12:02 47.947 3.70 -0.27 % 313 3.6700 3.7000 22241 48 177 [+]
CEZ 218,4000 11:30 0.45 221.00 -0.27 % 1 211.2000 221.0000 47 0 98 [+]
WAWEL 706,0000 11:38 0.101 710.00 -0.28 % 7 704.0000 718.0000 8 0 72 [+]
BEST 33,9000 11:18 0.064 34.00 -0.29 % 84 33.0000 33.9000 28 0 2 [+]
GAMFACTOR 4,9300 11:27 0.526 4.95 -0.30 % 20 4.8650 4.9300 516 1 3 [+]
DEBICA 95,5000 12:07 0.889 95.80 -0.31 % 25 95.2000 95.8000 54 1 85 [+]
OPONEOPL 97,6000 12:19 1 97.90 -0.31 % 80 96.9000 97.4000 20 1 97 [+]
KERNEL 19,4600 12:17 6.725 19.50 -0.31 % 1 19.4800 19.5000 10 7 131 [+]
PCFGROUP 3,2300 11:35 2.884 3.24 -0.31 % 563 3.2050 3.2300 909 3 9 [+]
RANKPROGR 4,6450 11:15 0.04 4.64 -0.32 % 200 4.6000 4.6500 1556 0 0 [+]
BIOCELTIX 90,5000 12:03 3.212 89.10 -0.33 % 42 90.5000 91.0000 184 3 292 [+]
SONEL 14,1500 10:56 0.061 14.15 -0.35 % 77 13.9500 14.1500 370 0 1 [+]
BBIDEVNFI 5,4800 09:22 1.446 5.48 -0.36 % 143 5.3800 5.4800 1817 1 8 [+]
PGE 9,4060 12:20 679.376 9.44 -0.36 % 541 9.4000 9.4040 862 679 6 409 [+]
PATENTUS 2,6700 12:01 0.007 2.67 -0.37 % 100 2.6000 2.6700 690 0 0 [+]
KOGENERA 73,5000 11:44 0.603 72.80 -0.41 % 123 72.8000 73.5000 100 1 44 [+]
IFIRMA 24,0000 12:12 1.597 24.10 -0.41 % 1 24.0500 24.1500 73 2 38 [+]
IMMOBILE 4,6400 12:17 0.379 4.66 -0.43 % 7 4.6600 4.6900 495 0 2 [+]
CIGAMES 2,2400 12:16 81.644 2.25 -0.44 % 706 2.2300 2.2400 2432 82 183 [+]
MOSTALZAB 6,5700 12:10 6.368 6.59 -0.45 % 14 6.5400 6.5700 400 6 42 [+]
CDPROJEKT 223,4000 12:19 73.249 226.00 -0.45 % 3539 223.0000 223.2000 372 73 16 346 [+]
ATLANTAPL 20,6000 10:22 1.118 20.70 -0.48 % 787 20.6000 20.7000 156 1 23 [+]
BOGDANKA 20,2000 12:17 9.391 20.35 -0.49 % 245 20.1000 20.2000 446 9 190 [+]
KETY 1 200,0000 12:17 2.029 1,220.00 -0.50 % 33 1206.0000 1208.0000 20 2 2 453 [+]
PROTEKTOR 1,1840 11:59 40.96 1.20 -0.50 % 38 1.1760 1.1800 30737 41 48 [+]
BOWIM 7,7600 11:45 0.213 7.80 -0.51 % 10 7.7000 7.7600 1023 0 2 [+]
MUZA 9,0000 12:06 0.802 9.00 -0.55 % 500 9.0500 9.1000 2 1 7 [+]
FORTE 17,8000 11:36 1.217 17.95 -0.56 % 25 17.6500 17.8500 19 1 22 [+]
ORANGEPL 14,2400 12:19 639.942 14.34 -0.56 % 120 14.5550 14.5900 20 640 9 363 [+]
KRUK 419,8000 12:20 14.094 425.20 -0.57 % 41 420.2000 420.4000 8 14 5 946 [+]
ONDE 8,0700 12:00 2.597 8.07 -0.62 % 129 8.0700 8.1200 56 3 21 [+]
BIOTON 3,9350 12:15 1.763 3.93 -0.63 % 22 3.9350 3.9650 225 2 7 [+]
IZOSTAL 3,0800 11:50 2.233 3.09 -0.65 % 400 3.0800 3.1100 1759 2 7 [+]
ATREM 58,6000 12:16 3.325 59.80 -0.68 % 163 58.4000 58.8000 366 3 196 [+]
HUUUGE 21,4500 12:08 5.48 21.80 -0.69 % 641 21.4000 21.7000 54 5 118 [+]
PKNORLEN 125,7000 12:20 268.228 126.62 -0.71 % 307 125.7000 125.7400 217 268 33 748 [+]
PTWP 136,5000 10:56 0.229 137.50 -0.73 % 15 136.0000 137.5000 95 0 31 [+]
VRGSA 5,3600 11:04 3.603 5.36 -0.74 % 465 5.3600 5.4600 910 4 19 [+]
ARCHICOM 50,8000 12:01 0.098 51.60 -0.78 % 6 50.8000 51.6000 3 0 5 [+]
NOCTILUCA 100,2000 11:05 0.673 101.60 -0.79 % 2 99.2000 100.2000 139 1 67 [+]
TAURONPE 9,0340 12:19 579.77 9.11 -0.83 % 917 9.0340 9.0420 1776 580 5 249 [+]
GTC 2,3600 10:38 0.777 2.38 -0.84 % 695 2.3500 2.3800 14941 1 2 [+]
URTESTE 47,2000 12:16 5.503 49.30 -0.84 % 50 47.0000 48.9000 1 6 267 [+]
ZREMB 9,2800 12:18 1.761 9.34 -0.85 % 1 9.3100 9.3200 409 2 16 [+]
DATAWALK 114,0000 12:11 1.997 115.00 -0.87 % 39 114.0000 115.4000 53 2 230 [+]
WARIMPEX 2,2200 12:18 4.823 2.24 -0.89 % 22 2.2300 2.2400 5000 5 11 [+]
GRODNO 16,6500 12:19 14.13 16.60 -0.89 % 400 16.4000 16.6000 567 14 232 [+]
AILLERON 15,6400 11:09 2.034 15.64 -0.89 % 1012 15.6400 15.7200 250 2 32 [+]
ACAUTOGAZ 20,6000 10:06 3.091 20.50 -0.96 % 160 20.5000 20.7000 365 3 64 [+]
MLPGROUP 102,0000 12:16 0.279 101.50 -0.97 % 14 102.0000 103.0000 88 0 28 [+]
POLENERGIA 60,4000 12:09 6.061 61.20 -0.98 % 50 60.8000 61.3000 1038 6 369 [+]
MENNICA 39,0000 12:09 4.007 38.70 -1.02 % 2 38.9000 39.0000 99 4 156 [+]
SOPHARMA 7,7000 11:01 1.401 7.60 -1.03 % 4429 7.6000 7.9000 154 1 11 [+]
BOOMBIT 5,7400 11:21 0.002 5.74 -1.03 % 342 5.7200 5.8600 574 0 0 [+]
MOSTALWAR 3,7800 11:38 0.597 3.82 -1.05 % 201 3.8100 3.8400 230 1 2 [+]
PHN 9,2400 10:50 1.862 9.34 -1.07 % 50 9.2800 9.3400 851 2 17 [+]
SKARBIEC 35,0000 11:26 2.158 35.30 -1.13 % 99 34.6000 35.3000 328 2 75 [+]
AIRWAY 0,2620 12:05 34.142 0.27 -1.13 % 665 0.2605 0.2620 7307 34 9 [+]
GRUPAAZOTY 18,9800 12:18 61.4 19.20 -1.15 % 100 19.0000 19.0200 1251 61 1 170 [+]
ERBUD 25,5000 12:20 0.017 25.75 -1.16 % 3 25.2500 25.8000 115 0 0 [+]
POLIMEXMS 7,6100 12:18 148.324 7.57 -1.17 % 1032 7.5800 7.5900 658 148 1 123 [+]
ENERGA 18,6400 12:08 3.872 18.86 -1.17 % 354 18.6400 18.8400 944 4 72 [+]
NANOGROUP 2,4350 11:53 6.537 2.49 -1.22 % 2 2.4650 2.4900 1496 7 16 [+]
GREENX 2,3600 12:18 61.035 2.38 -1.26 % 500 2.3540 2.3680 2681 61 144 [+]
PEPEES 0,7620 09:00 0.438 0.76 -1.30 % 386 0.7620 0.7720 240 0 0 [+]
LOKUM 22,7000 11:37 0.049 23.00 -1.30 % 48 22.7000 23.0000 982 0 1 [+]
DRAGOENT 22,5000 11:14 0.083 22.80 -1.32 % 60 22.5000 22.8000 6 0 2 [+]
AMICA 51,8000 12:19 13.172 52.60 -1.33 % 82 51.6000 52.3000 155 13 685 [+]
JWWINVEST 2,9600 10:35 0.063 3.00 -1.33 % 10 2.9600 3.0000 13 0 0 [+]
11B 131,2000 12:11 3.723 132.10 -1.35 % 27 131.2000 131.5000 143 4 490 [+]
LIBET 1,4500 10:14 10.97 1.47 -1.36 % 105 1.4400 1.4700 8026 11 16 [+]
PURE 2,1700 12:15 63.135 2.27 -1.36 % 100 2.1300 2.1400 221 63 136 [+]
KINOPOL 17,9500 12:16 10.488 18.50 -1.37 % 50 17.9500 18.0000 1691 10 190 [+]
PLAZACNTR 1,2900 10:56 2.555 1.30 -1.38 % 3445 1.2900 1.3000 444 3 3 [+]
CAPITAL 2,6800 12:17 24.557 2.80 -1.47 % 23 2.7000 2.7200 649 25 67 [+]
MEDICALG 26,4500 12:12 18.325 26.60 -1.49 % 25 26.4500 26.5000 5 18 485 [+]
VIGOSYS 530,0000 12:12 0.058 536.00 -1.49 % 13 530.0000 538.0000 12 0 31 [+]
ENEA 19,0900 12:19 91.164 19.29 -1.50 % 819 19.0700 19.1100 1010 91 1 740 [+]
MLSYSTEM 14,4800 12:02 0.565 14.50 -1.50 % 31 14.4400 14.5000 589 1 8 [+]
WIELTON 5,2300 12:00 38.607 5.31 -1.51 % 1059 5.2400 5.2600 4176 39 203 [+]
INC SA 1,5200 11:11 4.24 1.52 -1.62 % 1902 1.5200 1.5400 876 4 6 [+]
ANSWEAR 17,8800 12:08 2.295 18.00 -1.76 % 1000 18.0000 18.1800 150 2 41 [+]
BNPPL 146,2000 12:04 1.818 149.00 -1.88 % 201 146.8000 149.0000 98 2 270 [+]
KGL 10,3000 09:36 0.03 10.50 -1.90 % 115 10.2000 10.4000 770 0 0 [+]
HERCULES 1,5150 11:39 10.754 1.51 -1.94 % 33 1.4850 1.5000 500 11 16 [+]
NEPTIS 14,7000 11:41 1.946 15.00 -2.00 % 1 14.8000 15.0000 65 2 29 [+]
MABION 7,3100 12:05 11.43 7.28 -2.01 % 5 7.3100 7.3700 482 11 84 [+]
IPOPEMA 7,4800 12:15 26.737 7.64 -2.09 % 94 7.3000 7.4400 60 27 195 [+]
SUNEX 2,7550 12:15 0.632 2.74 -2.13 % 900 2.7550 2.8050 15 1 2 [+]
KGHM 324,0500 12:19 156.172 331.25 -2.17 % 354 324.5000 324.6500 96 156 50 817 [+]
NTTSYSTEM 15,6500 12:19 7.639 16.00 -2.19 % 9 15.5500 15.9000 403 8 122 [+]
WIRTUALNA 58,0000 12:17 1.277 58.40 -2.19 % 33 58.6000 59.2000 36 1 75 [+]
LENTEX 7,0000 11:19 7.843 7.00 -2.23 % 1 6.9600 7.1400 576 8 55 [+]
KRAKCHEM 0,2980 12:05 49.121 0.30 -2.30 % 2348 0.2980 0.3030 4986 49 15 [+]
JSW 24,3600 12:19 137.635 24.80 -2.33 % 478 24.3600 24.4000 843 138 3 380 [+]
ZAMET 0,8900 12:19 307.523 0.92 -2.41 % 10052 0.8860 0.9080 54 308 280 [+]
SYNTHAVERSE 2,8400 11:51 20.093 2.91 -2.41 % 2 2.8400 2.8700 160 20 58 [+]
MOSTALPLC 12,0000 11:46 1.075 12.45 -2.44 % 1 12.0000 12.4500 229 1 13 [+]
COALENERG 1,9700 12:01 16.825 2.02 -2.48 % 680 1.9500 1.9700 2279 17 33 [+]
MDIENERGIA 1,5550 12:17 173.438 1.60 -2.51 % 10 1.5150 1.5350 1000 173 278 [+]
STALEXP 1,7100 12:19 412.376 1.75 -2.62 % 684 1.7340 1.7380 920 412 712 [+]
QNATECHNO 40,2000 12:10 0.17 41.30 -2.66 % 100 40.2000 41.3000 61 0 7 [+]
AMREST 10,9400 12:16 20.611 11.26 -2.67 % 661 10.9600 11.0000 1111 21 226 [+]
REMAK 10,9500 09:00 0.007 10.95 -2.67 % 2 12.0000 11.2500 3 0 0 [+]
ADIUVO 0,4960 10:03 0.54 0.51 -2.75 % 5000 0.4960 0.5100 2432 1 0 [+]
DBENERGY 8,4600 10:46 0.02 8.78 -2.76 % 10 8.5000 8.7000 71 0 0 [+]
STALPROD 210,0000 12:12 2.665 217.00 -2.78 % 100 211.0000 213.0000 45 3 563 [+]
SEKO 11,4500 12:03 2.927 11.80 -2.97 % 65 11.8000 11.9000 4196 3 34 [+]
MOVIEGAMES 7,1200 12:09 0.358 7.26 -3.00 % 24 7.2700 7.3200 994 0 3 [+]
ONEMORE 2,2500 12:19 37.676 2.34 -3.02 % 2000 2.2600 2.2800 540 38 86 [+]
IBSM 61,2000 11:05 0.005 63.20 -3.16 % 3 59.6000 61.4000 125 0 0 [+]
PHOTON 1,2200 09:02 0.027 1.22 -3.17 % 173 1.2200 1.2600 1137 0 0 [+]
ENERGOINS 1,8050 12:13 2.613 1.86 -3.22 % 1050 1.8150 1.8600 3675 3 5 [+]
PULAWY 47,7000 11:58 0.482 48.60 -3.44 % 69 47.7000 49.3000 31 0 23 [+]
IMPERA 1,6000 09:25 10.615 1.60 -3.61 % 85 1.6600 1.7000 4500 11 17 [+]
VIVID 0,5870 10:52 20.394 0.57 -3.61 % 30 0.5880 0.5900 38 20 12 [+]
CDRL 9,1500 12:08 0.18 9.45 -3.68 % 80 9.2000 9.4500 100 0 2 [+]
AGROTON 4,8600 09:37 0.459 4.88 -3.95 % 16 5.0800 5.0100 10 0 2 [+]
GETIN 0,3600 12:19 309.455 0.38 -4.38 % 9790 0.3670 0.3675 2260 309 111 [+]
NEXITY 0,8500 11:18 0.5 0.87 -4.49 % 100 0.8700 0.9000 596 1 0 [+]
NTCAPITAL 0,5720 11:00 0.01 0.57 -4.67 % 20 0.5740 0.5960 500 0 0 [+]
CELTIC 1,2200 09:10 0.175 1.29 -5.43 % 202 1.2250 1.2900 735 0 0 [+]
BUMECH 15,4000 12:19 98.508 16.21 -5.81 % 233 15.6000 15.7200 200 99 1 555 [+]
BETACOM 5,0600 11:57 4.2 5.38 -6.30 % 15 5.4000 5.5600 2417 4 22 [+]
CLOUD 106,5000 12:19 3.625 114.50 -6.99 % 55 105.5000 106.5000 38 4 395 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG135776.3+0.10%12:21
WIG203585.3-0.06%12:36
WIG20 Fut3567.0-0.06%12:21
WIG20USD951.6-0.23%12:21
mWIG409480.0+0.36%12:21
sWIG8030727.9+0.46%12:21
 Notowania Świat
US BlueChip52319.2+0.26%06-30
S&P500 Fut7534.5-0.18%12:26
Nikkei70475.0+0.59%8:45
DAX25074.8+0.32%12:20
Ropa WTI68.7-1.19%12:36
Złoto3990.5-0.43%12:36
 Notowania Waluty
EUR/PLN4.29263-0.14%12:36
CHF/PLN4.65146-0.14%12:36
USD/PLN3.76676+0.09%12:36
EUR/USD1.13961-0.23%12:36
GBP/USD1.32520-0.05%12:36
USD/JPY162.695+0.07%12:36
Forum
» 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]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» Prośba o dodanie spółki... [0]
Wzrosty Spadki Staty
TESGAS 1.91 10.43%
ASMGROUP 0.18 9.03%
ALTA 1.94 8.38%
CASPAR 6.20 5.98%
GENOMTEC 4.73 5.47%
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