Załóż konto | Przypomnij hasło
Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wynikiGiełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
COALENERG 2,2020 17:00 204.999 2.02 11.16 % 8055 2.1900 2.2100 2883 205 451 [+]
MIRACULUM 0,5920 16:01 27.711 0.54 8.82 % 700 0.5700 0.5900 1000 28 16 [+]
GETIN 0,3840 17:00 338.217 0.37 8.17 % 3484 0.3850 0.3840 17841 338 126 [+]
MDIENERGIA 1,5100 17:00 305.607 1.43 7.86 % 1154 1.4950 1.5100 8560 306 444 [+]
TEXT 47,5000 17:03 184.779 45.86 6.26 % 2 47.4800 47.5000 1414 185 8 697 [+]
INSTALKRK 41,4000 16:21 2.203 39.00 5.88 % 47 39.3000 41.3000 205 2 88 [+]
IMPERA 1,5800 17:00 0.01 1.58 5.33 % 8258 1.5000 1.5800 2290 0 0 [+]
HELIO 58,0000 16:26 0.963 58.00 4.69 % 74 56.0000 58.0000 620 1 55 [+]
SYNEKTIK 376,4000 17:03 82.681 362.80 4.56 % 1 375.8000 376.4000 225 83 30 642 [+]
IMS 2,3700 15:57 7.213 2.32 4.41 % 1000 2.3300 2.3700 100 7 17 [+]
RYVU 15,2400 17:03 37.853 14.62 4.24 % 342 15.2400 15.3000 473 38 570 [+]
IMCOMPANY 35,9500 17:00 5.485 35.05 4.20 % 350 34.5500 35.6500 330 5 195 [+]
SCPFL 125,8000 17:03 2.803 121.00 3.80 % 77 125.0000 125.8000 101 3 350 [+]
EQUNICO 1,2450 16:11 11.055 1.20 3.75 % 1700 1.2000 1.2400 1200 11 13 [+]
ASSECOBS 88,8000 17:00 1.343 87.60 3.74 % 9 88.6000 88.8000 18 1 118 [+]
MAKARONPL 27,3000 16:40 17.99 26.55 3.61 % 220 27.3000 27.3500 3441 18 484 [+]
MIRBUD 11,7000 17:01 212.89 11.32 3.54 % 150 11.6600 11.7000 268 213 2 457 [+]
TRANSPOL 13,4500 17:00 21.917 12.80 3.46 % 120 13.4500 13.0000 9 22 284 [+]
KSGAGRO 3,5400 16:07 17.724 3.51 3.36 % 10 3.5050 3.5300 889 18 62 [+]
DBENERGY 8,7800 15:57 0.187 8.50 3.05 % 3 8.5200 8.7800 17 0 2 [+]
INTERSPPL 0,3800 16:08 13.039 0.37 2.98 % 45 0.3705 0.3795 2200 13 5 [+]
OPTEAM 7,3500 16:43 3.799 7.30 2.80 % 1070 7.1500 7.3500 143 4 28 [+]
TORPOL 70,0000 17:03 33.857 68.20 2.79 % 8429 70.0000 70.5000 290 34 2 347 [+]
STALEXP 1,8480 17:00 170.185 1.83 2.55 % 856 1.8400 1.8480 1532 170 313 [+]
DIGITANET 307,0000 17:00 21.907 299.40 2.54 % 50 302.2000 309.4000 16 22 6 678 [+]
SUNEX 2,7750 16:29 10.896 2.79 2.40 % 3 2.7700 2.7750 177 11 30 [+]
ELEKTROTI 57,8500 17:00 6.283 56.85 2.39 % 68 57.1500 57.7000 29 6 360 [+]
BEST 35,0000 16:01 1.514 34.90 2.34 % 289 34.3000 35.0000 200 2 53 [+]
VRGSA 5,3400 16:15 23.907 5.20 2.30 % 300 5.3000 5.3400 1229 24 125 [+]
FON 1,8400 16:20 16.838 1.80 2.22 % 14181 1.8000 1.8400 2000 17 30 [+]
UNICREDIT 355,6500 14:44 0.2 355.65 2.20 % 60 26.0000 365.0000 40 0 71 [+]
COMPREMUM 1,1900 17:00 23.436 1.17 2.15 % 6986 1.1600 1.1900 7899 23 27 [+]
ULTGAMES 14,4000 16:37 3.469 14.35 2.13 % 160 14.2000 14.4000 679 3 50 [+]
SFINKS 0,4620 14:17 13.974 0.46 1.99 % 199 0.4620 0.4660 2000 14 6 [+]
ATENDE 4,1800 17:04 66.545 4.10 1.95 % 177 4.1800 4.1900 7065 67 273 [+]
RENDER 76,4000 15:39 0.025 76.80 1.87 % 1 75.0000 76.4000 3 0 2 [+]
KOGENERA 71,8000 16:46 22.655 70.40 1.84 % 25 71.1000 71.8000 122 23 1 601 [+]
MILKILAND 1,6600 16:48 26.414 1.63 1.84 % 754 1.6520 1.6700 1400 26 44 [+]
RELPOL 5,6000 16:37 1.527 5.50 1.82 % 200 5.4600 5.6000 378 2 8 [+]
CDPROJEKT 237,5000 17:01 408.105 232.50 1.80 % 205 237.3000 237.5000 612 408 96 579 [+]
STALPROFI 9,0800 17:00 3.149 9.06 1.79 % 705 9.0800 9.0800 190 3 29 [+]
ELKOP 1,8050 17:00 2.007 1.81 1.69 % 602 1.8050 1.8650 19 2 4 [+]
MARVIPOL 8,6000 17:00 4.699 8.46 1.65 % 95 8.6000 8.5800 13 5 40 [+]
DEBICA 98,0000 17:03 1.705 97.00 1.55 % 121 97.4000 98.0000 519 2 167 [+]
ALLEGRO 39,4000 17:02 6293.99 38.78 1.55 % 1 39.1650 39.4000 1277 6 294 246 850 [+]
SYGNITY 79,2000 17:00 2.639 77.90 1.54 % 5 80.0000 79.1000 4 3 206 [+]
APATOR 27,5000 17:03 16.866 27.30 1.48 % 247 27.5000 27.5500 406 17 459 [+]
ERBUD 24,9000 16:49 1.38 24.70 1.43 % 124 24.6000 24.9000 23 1 34 [+]
LIBET 1,4500 16:46 3.725 1.43 1.40 % 500 1.4450 1.4800 29 4 5 [+]
WOODPCKR 3,0400 14:19 0.373 3.00 1.33 % 217 3.0000 3.0400 373 0 1 [+]
SILVANO 4,5900 10:11 0.047 4.59 1.32 % 300 4.3000 4.5300 265 0 0 [+]
ENERGOINS 1,9200 17:00 3.883 1.89 1.32 % 1319 1.8350 1.9200 160 4 7 [+]
SEKO 11,7000 16:31 9.232 11.55 1.30 % 104 11.7000 11.9000 285 9 110 [+]
PKNORLEN 135,2200 17:04 1907.486 133.50 1.29 % 355 135.2200 135.2400 86 1 907 255 881 [+]
ZABKA 28,1800 17:00 2484.048 27.83 1.29 % 1758 28.1700 28.1800 695 2 484 69 760 [+]
PHOTON 1,2150 15:56 3.75 1.20 1.25 % 20 1.1950 1.2150 69 4 5 [+]
PCFGROUP 3,2300 17:00 21.65 3.18 1.25 % 1561 3.1900 3.2000 224 22 70 [+]
06MAGNA 2,4400 16:24 4.572 2.42 1.24 % 124 2.4400 2.4600 135 5 11 [+]
EDINVEST 8,3800 16:38 1.367 8.38 1.21 % 5 8.2800 8.3800 1866 1 11 [+]
CORMAY 0,5160 17:00 10.046 0.50 1.18 % 28 0.5080 0.5160 1809 10 5 [+]
GAMFACTOR 4,7950 15:58 5.658 4.74 1.16 % 1 4.7300 4.8000 4 6 27 [+]
APSENERGY 5,3600 16:38 15.084 5.28 1.13 % 28 5.2400 5.3400 13 15 81 [+]
MOBRUK 383,0000 17:02 8.848 380.00 1.06 % 1 382.5000 383.0000 38 9 3 392 [+]
GENOMTEC 4,8000 16:49 12.85 4.75 1.05 % 448 4.7200 4.8000 370 13 61 [+]
XTB 121,4400 17:03 513.782 120.00 1.03 % 5 121.1200 121.4400 561 514 62 239 [+]
HARPER 4,9700 16:45 1.557 4.92 1.02 % 5902 4.9300 4.9800 87 2 8 [+]
MERCATOR 51,0000 17:00 5.899 50.70 0.99 % 1084 51.0000 51.4000 40 6 300 [+]
LENA 2,1700 15:42 1.062 2.16 0.93 % 100 2.1600 2.1700 806 1 2 [+]
SANOK 21,9000 16:43 3.723 21.80 0.92 % 95 21.8000 21.9000 244 4 81 [+]
FERRO 33,0000 17:00 16.633 32.60 0.92 % 220 32.9000 33.0000 2233 17 545 [+]
STAPORKOW 4,4400 17:00 5.918 4.40 0.91 % 1369 4.4400 4.6000 689 6 27 [+]
DEKPOL 70,8000 15:52 1.478 70.20 0.85 % 341 70.4000 70.8000 49 1 104 [+]
PULAWY 47,9000 16:41 0.261 47.40 0.84 % 20 47.0000 47.9000 5 0 12 [+]
MENNICA 39,0000 16:22 1.515 39.50 0.78 % 37 38.9000 39.3000 776 2 60 [+]
MEDICALG 27,6000 17:00 19.402 27.60 0.73 % 50 27.6000 26.6500 17 19 532 [+]
SYNTHAVERSE 2,8700 17:00 17.783 2.82 0.70 % 3 2.8450 2.8700 6107 18 51 [+]
MERCOR 14,6500 15:38 1.727 14.80 0.69 % 1 14.3500 14.6000 111 2 25 [+]
SANWIL 1,5700 11:08 0.762 1.57 0.64 % 814 1.5500 1.5600 500 1 1 [+]
MOSTALZAB 6,5000 17:00 14.188 6.46 0.62 % 400 6.4500 6.5000 2114 14 92 [+]
FORTE 17,9000 16:36 1.275 17.80 0.56 % 371 17.8500 17.9000 265 1 23 [+]
MUZA 9,0000 14:56 2.484 8.80 0.56 % 855 8.8000 9.2000 961 2 22 [+]
IZOLACJA 3,7600 17:00 2.212 3.74 0.53 % 967 3.5400 3.7600 204 2 8 [+]
CDRL 9,5000 16:32 10.817 9.40 0.53 % 248 9.5000 9.7500 560 11 100 [+]
POINTGROUP 1,9650 09:00 0.007 1.97 0.51 % 8 1.9650 2.0300 3800 0 0 [+]
APLISENS 19,6000 17:00 4.192 19.50 0.51 % 811 19.4500 19.6000 768 4 82 [+]
TOYA 9,8500 17:00 99.095 9.80 0.51 % 9127 9.8500 9.8600 834 99 972 [+]
4MASS 4,8900 16:46 27.248 4.87 0.51 % 2954 4.8100 4.8950 4790 27 133 [+]
BUDIMEX 729,0000 17:01 27.293 725.40 0.50 % 82 729.0000 729.2000 1 27 19 817 [+]
BOWIM 8,2400 16:46 11.807 8.18 0.49 % 50 8.0600 8.1000 200 12 97 [+]
ATAL 62,3000 17:00 18.789 62.50 0.48 % 508 62.0000 62.3000 130 19 1 167 [+]
ADIUVO 0,4460 16:14 20.137 0.45 0.45 % 1287 0.4460 0.4470 26060 20 9 [+]
PHN 9,2800 17:00 4.447 9.30 0.43 % 123 9.2800 9.3000 3021 4 41 [+]
ECHO 5,0300 17:00 36.422 5.01 0.40 % 1010 5.0000 5.0300 14 36 183 [+]
NANOGROUP 2,5900 16:17 66.889 2.60 0.39 % 105 2.5700 2.5850 980 67 174 [+]
RAWLPLUG 13,2000 17:00 3.183 13.20 0.38 % 266 13.2000 13.2000 2003 3 41 [+]
FABRITY 26,5000 17:00 0.034 26.80 0.38 % 37 26.2000 26.5000 107 0 1 [+]
ARCHICOM 52,6000 17:00 0.584 52.80 0.38 % 174 52.6000 53.0000 149 1 31 [+]
VIGOSYS 540,0000 17:00 1.586 540.00 0.37 % 5 530.0000 540.0000 67 2 822 [+]
HERCULES 1,3750 15:02 34.992 1.35 0.36 % 2 1.3300 1.3650 2001 35 47 [+]
MFO 29,6000 16:42 0.629 29.40 0.34 % 502 29.6000 29.7000 265 1 19 [+]
GREENX 2,3640 17:03 241.355 2.35 0.34 % 1350 2.3640 2.3700 1366 241 573 [+]
NTCAPITAL 0,6020 16:12 0.924 0.60 0.33 % 524 0.5720 0.6020 4945 1 1 [+]
IZOSTAL 3,0000 16:49 9.261 3.00 0.33 % 3000 2.9600 3.0000 1046 9 28 [+]
JWWINVEST 3,0100 16:32 0.026 2.92 0.33 % 19 2.9200 3.0100 491 0 0 [+]
ESOTIQ 33,2000 16:48 4.093 33.20 0.30 % 146 33.0000 33.2000 471 4 136 [+]
TESGAS 1,7950 16:41 1.004 1.80 0.28 % 770 1.7600 1.7950 2032 1 2 [+]
MABION 7,2600 17:00 9.253 7.24 0.28 % 182 7.2600 7.2600 30 9 67 [+]
DADELO 74,2000 17:00 2.984 74.00 0.27 % 69 74.2000 74.8000 44 3 222 [+]
PROJPRZEM 19,3500 17:00 5.075 19.30 0.26 % 79 18.9000 19.3500 474 5 98 [+]
SOPHARMA 7,9400 14:45 0.215 7.92 0.25 % 305 7.9200 7.9400 436 0 2 [+]
ONDE 8,0300 17:00 9.86 8.01 0.25 % 615 8.0300 8.0200 200 10 80 [+]
CAPITEA 0,4270 16:09 22.367 0.43 0.23 % 3362 0.4220 0.4270 2383 22 10 [+]
AMBRA 17,9600 17:00 10.07 18.04 0.22 % 111 17.9400 17.9600 155 10 180 [+]
SANTANDER 53,8400 15:51 0.362 55.00 0.22 % 126 53.5200 55.0000 3011 0 20 [+]
DOMDEV 250,0000 17:00 15.881 251.00 0.20 % 9 249.0000 251.0000 4 16 3 975 [+]
CIGAMES 2,4800 17:00 253.343 2.46 0.20 % 8295 2.4700 2.4800 2415 253 630 [+]
CLNPHARMA 19,6800 17:02 4.067 19.70 0.20 % 50 19.6000 19.6800 662 4 80 [+]
DEVELIA 10,9000 17:00 71.903 10.84 0.18 % 962 10.8200 10.9000 3184 72 779 [+]
WIRTUALNA 58,7000 16:49 2.115 58.60 0.17 % 824 58.3000 58.7000 49 2 124 [+]
MOVIEGAMES 7,2500 16:32 0.882 7.24 0.14 % 14 7.2000 7.2500 596 1 6 [+]
MLSYSTEM 15,1400 17:00 3.762 15.04 0.13 % 25 15.1400 15.1600 155 4 57 [+]
ZEPAK 16,9000 17:00 4.387 17.00 0.12 % 110 16.9000 16.9000 961 4 74 [+]
BIOMAXIMA 9,3900 17:00 3.903 9.36 0.11 % 65 9.3500 9.3900 341 4 36 [+]
OTLOG 17,9800 16:10 1.621 17.92 0.11 % 3 17.9200 17.9800 442 2 29 [+]
ANSWEAR 18,3600 17:00 6.175 18.58 0.11 % 38 18.3000 18.3600 26 6 113 [+]
BIGCHEESE 4,5950 16:13 4.845 4.59 0.11 % 230 4.5650 4.5950 6383 5 22 [+]
BOS 9,8800 17:00 20.295 9.93 0.10 % 13189 9.7300 9.8000 110 20 198 [+]
BBIDEVNFI 5,3800 13:58 0.798 5.38 0.00 % 314 5.3200 5.3800 1607 1 4 [+]
ATMGRUPA 3,6600 17:00 38.857 3.67 0.00 % 2289 3.6500 3.6800 7989 39 142 [+]
ATLANTAPL 20,9000 14:15 0.084 20.90 0.00 % 240 20.5000 20.9000 5181 0 2 [+]
BETACOM 5,0400 16:41 2.4 4.92 0.00 % 2000 4.9400 5.0400 196 2 12 [+]
ERG 42,0000 10:01 0.18 42.00 0.00 % 297 40.0000 42.0000 936 0 8 [+]
FASING 14,3000 16:49 0.103 14.30 0.00 % 161 13.9000 14.3000 41 0 1 [+]
LESS 0,2340 16:16 1.274 0.23 0.00 % 27450 0.2300 0.2330 20 1 0 [+]
IDMSAPL 0,4600 10:57 1.932 - 0 % 2471 0.4600 0.4720 457 - 0 [+]
POLICE 7,3600 16:15 0.897 7.32 0.00 % 12 7.2600 7.3600 685 1 7 [+]
KCI 0,9000 16:03 2.406 0.89 0.00 % 4394 0.8860 0.9000 700 2 2 [+]
PROCHEM 23,3000 17:00 0.072 23.30 0.00 % 25 22.4000 23.3000 95 0 2 [+]
REMAK 11,3000 17:00 0.85 11.30 0.00 % 120 10.7000 11.3000 445 1 9 [+]
ROPCZYCE 25,5000 13:41 0.065 25.40 0.00 % 2 25.4000 25.5000 746 0 2 [+]
SNIEZKA 83,8000 16:48 0.281 83.80 0.00 % 231 83.2000 83.8000 328 0 24 [+]
WAWEL 710,0000 16:24 0.067 710.00 0.00 % 27 708.0000 710.0000 10 0 48 [+]
MANGATA 63,6000 16:20 0.139 63.40 0.00 % 27 63.4000 63.8000 26 0 9 [+]
ULMA 55,0000 15:36 0.802 55.50 0.00 % 40 53.0000 55.0000 585 1 44 [+]
WARIMPEX 2,2500 16:30 3.73 2.25 0.00 % 22 2.2400 2.2500 275 4 8 [+]
RAFAMET 50,1000 13:39 0.057 50.10 0.00 % 100 50.1000 51.0000 125 0 3 [+]
IMMOBILE 5,0200 16:49 15.483 4.99 0.00 % 4850 4.9200 5.0200 1000 15 77 [+]
KPPD 19,5000 09:10 0.033 - 0 % 387 19.5000 20.0000 29 - 0 [+]
OPONEOPL 98,9000 17:00 1.892 98.00 0.00 % 433 98.3000 98.9000 134 2 187 [+]
MWTRADE 3,0800 17:00 0.098 3.00 0.00 % 705 2.9400 3.0800 509 0 0 [+]
INTROL 7,8800 16:08 2.534 7.90 0.00 % 535 7.8000 7.8800 162 3 20 [+]
ATREM 63,0000 17:00 6.841 63.90 0.00 % 50 62.6000 63.0000 173 7 430 [+]
VINDEXUS 14,5000 17:00 7.23 14.30 0.00 % 711 14.1500 14.5000 560 7 103 [+]
IPOPEMA 7,5600 17:00 6.079 7.46 0.00 % 6 7.5600 7.5600 638 6 46 [+]
SONEL 14,1000 15:09 0.183 14.10 0.00 % 74 14.0000 14.1500 51 0 3 [+]
PATENTUS 2,6800 15:30 0.224 2.68 0.00 % 20 2.6300 2.6800 499 0 1 [+]
CELTIC 1,2900 16:02 0.029 1.29 0.00 % 5 1.2350 1.2900 10 0 0 [+]
INTERBUD 1,5300 17:00 0.77 1.54 0.00 % 10 1.4000 1.5300 1273 1 1 [+]
ESTAR 1,4600 11:50 0.009 - 0 % 0 0.0000 1.4000 8 - 0 [+]
INPRO 7,7000 16:38 0.75 7.70 0.00 % 664 7.6000 7.7000 2617 1 6 [+]
BLOOBER 24,7500 17:00 6.561 24.75 0.00 % 10 24.3000 24.7000 10 7 162 [+]
SELVITA 30,5000 17:00 10.594 30.50 0.00 % 1 30.5500 30.7500 244 11 324 [+]
ACAUTOGAZ 20,6000 16:38 0.52 20.60 0.00 % 847 20.6000 20.9000 153 1 11 [+]
ENELMED 19,0000 17:00 0.054 19.20 0.00 % 15 18.9000 19.0000 98 0 1 [+]
VIVID 0,5920 09:50 1.624 - 0 % 30 0.5850 0.5890 30 - 0 [+]
COMPERIA 5,8000 12:39 1.575 - 0 % 1306 5.8000 5.9000 85 - 0 [+]
DMGROUP 2,4000 17:00 0.487 2.40 0.00 % 380 2.3700 2.4000 5018 0 1 [+]
ALTUSTFI 3,5100 16:41 0.524 3.50 0.00 % 4006 3.4300 3.5100 413 1 2 [+]
KRVITAMIN 13,1500 12:56 0.012 13.15 0.00 % 267 12.8000 13.1500 661 0 0 [+]
LOKUM 23,0000 16:27 0.147 23.00 0.00 % 41 22.6000 23.0000 822 0 3 [+]
UNIMOT 172,0000 17:00 1.451 172.00 0.00 % 333 172.0000 172.6000 2 1 249 [+]
KRKA 1 128,0000 15:57 0.147 1,104.00 0.00 % 20 1122.0000 1140.0000 1 0 164 [+]
TERMOREX 0,6350 15:39 0.159 0.64 0.00 % 486 0.6200 0.6350 96 0 0 [+]
GAMEOPS 13,3000 15:23 1.105 13.50 0.00 % 55 13.2500 13.4000 167 1 15 [+]
HUUUGE 22,0000 17:00 16.884 22.00 0.00 % 4401 22.0000 22.1000 100 17 369 [+]
CAVATINA 12,4500 10:16 0.006 12.45 0.00 % 75 12.2000 12.4500 186 0 0 [+]
ENEA 19,9500 17:00 315.208 20.00 -0.05 % 10000 19.9000 19.9500 1093 315 6 266 [+]
11B 132,0000 17:00 8.208 132.00 -0.08 % 6 131.9000 132.0000 199 8 1 085 [+]
KERNEL 19,3000 17:00 6.188 19.48 -0.10 % 127 19.2000 19.3000 428 6 119 [+]
ASSECOPOL 181,3000 17:02 87.97 182.70 -0.11 % 706 181.1000 181.3500 354 88 16 006 [+]
VOTUM 44,5500 17:00 4.085 44.85 -0.11 % 66 44.5500 44.7500 50 4 183 [+]
UNIBEP 13,2400 17:00 4.91 13.26 -0.15 % 10 13.2000 13.2400 71 5 65 [+]
PCCROKITA 60,7000 17:02 11.203 60.80 -0.16 % 335 60.6000 60.7000 472 11 682 [+]
MILLENNIUM 19,9500 17:00 746.693 19.99 -0.18 % 1131 19.8550 19.9550 157 747 14 894 [+]
CYFRPLSAT 15,9500 17:00 509.029 15.95 -0.19 % 18007 15.9500 15.9550 128 509 8 130 [+]
CREEPYJAR 469,0000 17:01 0.592 470.00 -0.21 % 8 469.0000 471.0000 4 1 278 [+]
IFIRMA 22,8000 16:46 4.392 23.00 -0.22 % 60 22.6500 22.8000 26 4 100 [+]
JRHOLDING 4,4400 15:32 2.723 4.40 -0.22 % 596 4.3400 4.4400 560 3 12 [+]
TAURONPE 9,2000 17:01 1758.639 9.23 -0.26 % 61860 9.2000 9.2020 44 1 759 16 084 [+]
MOSTALWAR 3,7400 17:00 0.747 3.80 -0.27 % 1 3.7900 3.8000 997 1 3 [+]
MEXPOLSKA 3,7000 17:00 1.042 3.72 -0.27 % 260 3.6400 3.7000 523 1 4 [+]
DIAG 180,9000 17:00 15.415 181.00 -0.28 % 33 180.9000 181.0000 65 15 2 787 [+]
PANOVA 16,9500 16:38 1.006 16.65 -0.29 % 249 16.6000 16.9500 150 1 17 [+]
FEERUM 16,9500 17:00 1.208 17.00 -0.29 % 1 16.9000 16.9500 198 1 20 [+]
ABPL 134,4000 16:48 2.185 133.80 -0.30 % 7 133.8000 134.4000 105 2 292 [+]
BORYSZEW 4,8850 17:00 107.046 4.90 -0.31 % 792 4.8850 4.9300 2995 107 525 [+]
PLAZACNTR 1,2680 17:00 1.771 1.27 -0.31 % 30 1.2700 1.2680 386 2 2 [+]
EUROTEL 30,2000 17:00 9.53 30.30 -0.33 % 102 30.3000 30.7500 49 10 289 [+]
DELKO 5,9800 16:05 5.795 6.00 -0.33 % 91 5.9600 5.9800 3649 6 35 [+]
RAINBOW 142,2000 17:00 21.499 143.00 -0.35 % 21 141.9000 142.2000 252 21 3 054 [+]
LSISOFT 53,8000 17:00 0.862 54.00 -0.37 % 131 53.8000 54.2000 340 1 47 [+]
ALIOR 134,1500 17:00 186.159 133.80 -0.37 % 355 134.1000 134.1500 67 186 24 877 [+]
PTWP 132,0000 17:00 0.01 132.50 -0.38 % 2 132.0000 132.0000 2 0 1 [+]
INGBSK 456,8000 17:00 15.336 459.00 -0.39 % 10 457.0000 458.4000 64 15 7 034 [+]
PGE 9,4020 17:00 1949.554 9.44 -0.40 % 1630 9.4020 9.4040 152 1 950 18 369 [+]
BENEFIT 4 990,0000 17:00 4.333 5,010.00 -0.40 % 13 4988.0000 4990.0000 6 4 21 624 [+]
TARCZYNSKI 121,5000 15:48 0.883 123.50 -0.41 % 4 121.5000 123.0000 1 1 109 [+]
NEUCA 703,0000 17:01 3.836 709.00 -0.42 % 10 703.0000 704.0000 200 4 2 705 [+]
ENERGA 18,8600 17:01 14.278 18.80 -0.42 % 6533 18.8600 18.9400 2100 14 269 [+]
CLOUD 94,2000 17:00 1.763 94.60 -0.42 % 38 94.2000 92.0000 15 2 166 [+]
XTPL 68,7000 17:03 1.195 69.00 -0.43 % 49 68.7000 68.9000 8 1 82 [+]
BIOCELTIX 89,6000 17:02 4.332 90.00 -0.44 % 40 88.7000 89.6000 1 4 385 [+]
GRUPRACUJ 44,6000 17:00 16.385 44.50 -0.45 % 40 44.3000 44.6000 132 16 737 [+]
COMP 85,9000 17:00 7.846 86.50 -0.46 % 1 85.3000 85.9000 45 8 675 [+]
GTC 2,1800 17:00 7.14 2.22 -0.46 % 150 2.1700 2.1800 181 7 16 [+]
CYBERFLKS 194,2000 17:00 18.266 197.30 -0.46 % 61 192.1000 194.2000 50 18 3 569 [+]
NOVITA 105,5000 13:49 0.151 106.00 -0.47 % 2 103.5000 105.0000 4 0 16 [+]
ODLEWNIE 21,3000 17:00 7.391 21.40 -0.47 % 199 21.3000 21.3000 200 7 158 [+]
POLWAX 1,0650 17:00 3.512 1.07 -0.47 % 510 1.0500 1.0650 5665 4 4 [+]
MLPGROUP 105,0000 16:49 0.343 106.00 -0.47 % 20 104.0000 105.5000 7 0 36 [+]
KOMPUTRON 5,8900 16:32 3.843 5.92 -0.51 % 137 5.8200 5.8800 100 4 23 [+]
AIGAMES 0,7700 16:07 1.576 0.77 -0.52 % 437 0.7500 0.7700 3571 2 1 [+]
PCCEXOL 1,8900 16:32 23.385 1.90 -0.53 % 594 1.8900 1.8950 1309 23 44 [+]
WIKANA 9,0000 16:05 1.033 9.00 -0.55 % 350 8.7500 9.0000 547 1 9 [+]
SECOGROUP 35,2000 16:37 0.018 35.00 -0.56 % 89 34.8000 35.2000 49 0 1 [+]
KINOPOL 17,7000 17:00 33.823 17.95 -0.56 % 101 17.7500 17.7000 34 34 602 [+]
SKARBIEC 34,6000 15:40 1.574 34.60 -0.57 % 258 34.4000 34.8000 224 2 54 [+]
ACTION 40,5500 17:03 5.732 40.80 -0.61 % 506 40.4000 40.5500 109 6 231 [+]
SELENAFM 48,4000 16:01 3.195 49.50 -0.62 % 1 48.5000 48.8000 172 3 156 [+]
LPP 18 800,0000 17:00 3.789 18,920.00 -0.63 % 7 18800.0000 18820.0000 1 4 71 526 [+]
PLAYWAY 236,0000 17:00 2.165 238.50 -0.63 % 1 236.0000 237.0000 51 2 512 [+]
TSGAMES 94,3000 17:01 5.473 93.00 -0.63 % 277 94.3000 94.4000 5 5 514 [+]
AILLERON 15,4800 17:00 4.421 15.84 -0.64 % 169 15.4800 15.4800 482 4 69 [+]
DINOPL 27,5800 17:03 5064.79 27.95 -0.65 % 1067 27.5700 27.5800 29610 5 065 139 416 [+]
POLENERGIA 60,1000 16:48 7.901 60.50 -0.66 % 110 60.0000 60.1000 523 8 475 [+]
MOJ 1,5100 17:01 3 1.52 -0.66 % 1235 1.5100 1.5800 1000 3 5 [+]
ONESANO 0,5940 17:00 1.411 0.59 -0.67 % 4 0.6060 0.5940 3000 1 1 [+]
INC SA 1,4900 15:26 41.75 1.50 -0.67 % 500 1.4900 1.5050 12908 42 61 [+]
NEPTIS 14,9000 16:17 0.399 15.00 -0.67 % 914 14.9000 15.1000 70 0 6 [+]
ARTIFEX 21,7500 17:04 14.707 21.90 -0.68 % 17 21.7500 22.1500 11 15 323 [+]
WITTCHEN 13,0000 17:00 10.686 13.09 -0.69 % 1 13.0100 13.1100 154 11 139 [+]
BOOMBIT 5,7000 13:51 0.518 5.76 -0.70 % 256 5.7000 5.8000 786 1 3 [+]
GPW 97,5000 17:00 65.311 98.50 -0.71 % 1708 97.5000 97.5500 10 65 6 388 [+]
AMREST 10,7200 17:00 31.779 10.96 -0.74 % 500 10.6600 10.8000 2 32 341 [+]
WIELTON 5,3600 17:00 30.195 5.42 -0.74 % 598 5.3600 5.3900 17 30 163 [+]
PEPEES 0,7720 10:05 0.61 0.78 -0.77 % 45 0.7720 0.7780 2097 1 0 [+]
SIMFABRIC 1,5520 16:46 6.908 1.56 -0.77 % 395 1.5040 1.5060 42 7 11 [+]
ENTER 50,1000 17:00 8.106 50.50 -0.79 % 265 50.1000 50.5000 836 8 408 [+]
CAPITAL 2,4800 16:41 32.371 2.50 -0.80 % 192 2.4600 2.4800 1700 32 80 [+]
ZUE 12,4000 17:00 0.318 12.50 -0.80 % 384 12.3000 12.4000 26 0 4 [+]
CASPAR 6,2000 17:00 1.536 6.25 -0.80 % 42 5.7000 6.2000 445 2 9 [+]
ORANGEPL 14,0950 17:00 1216.816 14.17 -0.81 % 9635 14.0900 14.1000 142 1 217 17 107 [+]
DECORA 72,0000 17:00 2.74 74.00 -0.83 % 1 71.0000 72.0000 2 3 196 [+]
KRUK 417,6000 17:00 24.086 422.10 -0.83 % 97 417.6000 417.8000 23 24 10 059 [+]
INTERCARS 817,0000 17:00 0.692 823.00 -0.85 % 10 819.0000 822.0000 30 1 568 [+]
MBANK 1 407,5000 17:00 29.749 1,432.00 -0.88 % 100 1405.0000 1408.0000 49 30 41 675 [+]
VOXEL 112,0000 17:00 7.419 114.60 -0.88 % 14 114.6000 111.8000 13 7 830 [+]
AGORA 8,8800 17:00 20.595 8.98 -0.89 % 1363 8.8800 8.8800 1333 21 182 [+]
GRODNO 16,6000 17:01 8.953 16.95 -0.90 % 32 16.5500 16.6000 127 9 149 [+]
CAPTORTX 75,0000 17:00 2.213 74.10 -0.92 % 492 76.0000 74.6000 399 2 166 [+]
MODIVO 100,5000 17:02 206.634 102.10 -0.94 % 1794 100.5000 100.5500 73 207 20 921 [+]
VERCOM 125,8000 17:00 24.043 127.00 -0.94 % 1 125.2000 125.8000 5 24 3 027 [+]
NTTSYSTEM 15,5500 16:45 3.365 15.40 -0.96 % 500 15.4500 15.5500 121 3 52 [+]
KGL 10,3000 14:03 0.386 10.20 -0.96 % 2 10.0000 10.2000 736 0 4 [+]
BOGDANKA 20,2000 17:00 30.844 20.80 -0.98 % 946 20.2000 20.4000 1149 31 627 [+]
CREOTECH 812,0000 17:00 9.651 830.00 -0.98 % 29 812.0000 816.0000 36 10 7 847 [+]
IBSM 60,8000 12:59 0.152 62.20 -0.98 % 2 57.2000 59.8000 131 0 9 [+]
3RGAMES 0,7920 17:00 24.919 0.80 -1.00 % 1183 0.7820 0.7920 8461 25 20 [+]
BIOTON 3,9100 17:00 18.354 3.95 -1.01 % 1600 3.8900 3.9150 20 18 72 [+]
MOL 47,0200 16:48 50.907 47.68 -1.01 % 114 47.0000 47.5000 91 51 2 404 [+]
NOVAVISGR 0,6700 15:21 43.738 0.69 -1.03 % 10000 0.6580 0.6820 20 44 29 [+]
PKOBP 104,7200 17:01 2109.294 105.72 -1.04 % 740 104.7200 104.9000 5009 2 109 220 977 [+]
KETY 1 210,0000 17:04 13.848 1,222.00 -1.06 % 2 1209.0000 1210.0000 22 14 16 708 [+]
LARQ 2,7600 16:35 10.029 2.65 -1.08 % 1285 2.6700 2.7600 174 10 27 [+]
EUROCASH 5,0100 17:00 175.848 5.10 -1.09 % 6183 5.0100 5.0300 866 176 890 [+]
ORCOGROUP 3,6000 17:00 16.01 3.64 -1.10 % 1673 3.6000 3.9400 139 16 58 [+]
QUERCUS 12,4200 17:00 19.529 12.54 -1.11 % 243 12.3200 12.4200 460 20 242 [+]
PEKABEX 10,4800 17:00 38.692 10.60 -1.13 % 20 10.4400 10.6400 200 39 410 [+]
ASSECOSEE 59,5000 17:00 3.435 59.90 -1.16 % 13 60.9000 57.6000 10 3 205 [+]
NOCTILUCA 100,6000 17:04 0.886 102.00 -1.18 % 10 100.4000 101.2000 67 1 90 [+]
COGNOR 5,8100 17:00 150.294 5.92 -1.19 % 50 5.8600 5.7250 65 150 877 [+]
ZREMB 9,0700 17:00 21.417 9.08 -1.20 % 304 8.9800 9.0800 342 21 193 [+]
PEKAO 231,9000 17:03 377.034 233.80 -1.24 % 516 231.8000 231.9000 115 377 87 396 [+]
LUBAWA 12,4500 17:00 460.084 12.49 -1.27 % 1185 12.3000 12.4500 1172 460 5 633 [+]
HANDLOWY 121,4000 17:00 15.991 123.00 -1.30 % 11 121.2000 121.4000 345 16 1 948 [+]
PEPCO 36,7200 17:00 620.566 37.21 -1.32 % 84 36.7100 36.7400 223 621 22 877 [+]
MONNARI 5,7000 16:07 3.809 5.88 -1.38 % 234 5.7000 5.7400 50 4 22 [+]
COLUMBUS 2,6300 16:18 17.66 2.62 -1.50 % 1200 2.6100 2.6300 558 18 46 [+]
SPYROSOFT 394,0000 17:00 1.302 399.00 -1.50 % 5 394.0000 397.0000 9 1 520 [+]
SCANWAY 316,0000 17:00 6.965 321.00 -1.56 % 1 315.0000 316.0000 522 7 2 187 [+]
URTESTE 49,0000 17:00 0.487 49.60 -1.61 % 8 47.7000 49.0000 44 0 24 [+]
ASBIS 107,7000 17:04 279.691 110.00 -1.64 % 1341 107.7000 107.8000 123 280 30 546 [+]
TALEX 17,9000 12:07 0.21 18.20 -1.65 % 306 17.9000 18.1000 450 0 4 [+]
KOMPAP 22,6000 09:11 0.045 22.60 -1.74 % 5 22.8000 23.0000 343 0 1 [+]
BNPPL 146,0000 17:04 15.36 148.60 -1.75 % 1780 146.0000 147.8000 65 15 2 254 [+]
AGROTON 5,0100 15:28 0.692 5.09 -1.76 % 11 4.9950 5.0100 1355 1 3 [+]
MCI 27,7000 17:00 19.215 28.10 -1.77 % 1500 27.7000 27.9000 550 19 527 [+]
YARRL 6,6600 13:48 1.311 6.68 -1.77 % 654 6.6200 6.7600 420 1 9 [+]
PZU 68,3600 17:04 2204.481 69.54 -1.78 % 6011 68.3400 68.7200 2811 2 204 151 376 [+]
MEDINICE 77,4000 17:00 12.064 78.80 -1.78 % 10 80.1000 77.0000 70 12 945 [+]
PRAGMAINK 3,3000 16:49 0.635 3.30 -1.79 % 770 3.2200 3.4000 20 1 2 [+]
DRAGOENT 21,0000 14:38 0.214 21.10 -1.87 % 38 20.6000 21.0000 42 0 4 [+]
AUTOPARTN 26,1000 17:03 110.75 26.70 -1.88 % 40 26.1000 26.2500 15 111 2 923 [+]
SHOPER 41,7000 17:00 9.834 42.10 -1.88 % 425 41.6500 41.7000 799 10 413 [+]
STALPROD 206,0000 16:49 2.535 210.00 -1.90 % 45 205.0000 206.0000 24 3 523 [+]
POLTREG 18,0000 16:33 16.467 18.15 -1.91 % 100 18.0000 18.2000 169 16 296 [+]
ASTARTA 45,3500 17:00 13.718 46.40 -1.95 % 25 45.5000 45.3500 80 14 634 [+]
LENTEX 7,0000 17:03 7.783 7.04 -1.96 % 505 6.9600 7.0000 4250 8 55 [+]
KRAKCHEM 0,2970 16:40 6.512 0.30 -1.98 % 50 0.2970 0.3020 2627 7 2 [+]
ARCTIC 6,3500 17:00 47.743 6.48 -2.01 % 306 6.3500 6.3700 300 48 304 [+]
MOLECURE 5,8500 17:00 35.274 5.95 -2.01 % 492 5.7800 5.8400 2 35 207 [+]
RANKPROGR 4,8000 17:00 5.761 4.93 -2.04 % 888 4.8000 4.8000 195 6 28 [+]
CEZ 218,2000 13:07 0.027 224.20 -2.06 % 16 218.4000 225.0000 6 0 6 [+]
JSW 25,1200 17:02 258.281 25.64 -2.07 % 1751 25.1200 25.1300 120 258 6 531 [+]
POLIMEXMS 7,0500 17:00 1122.171 7.21 -2.08 % 6144 7.0500 7.0900 3200 1 122 7 962 [+]
MURAPOL 37,6000 17:00 68.869 38.40 -2.08 % 171 37.5500 37.6000 670 69 2 615 [+]
PURE 2,1000 17:00 75.34 2.17 -2.10 % 2936 2.1000 2.1500 1100 75 160 [+]
ONEMORE 2,2700 17:00 36.644 2.32 -2.16 % 10097 2.2300 2.2700 1130 37 83 [+]
NEXITY 0,8400 09:14 0.1 0.85 -2.33 % 160 0.8300 0.8400 1700 0 0 [+]
DGA 24,9000 16:45 0.321 24.90 -2.35 % 119 24.5000 24.9000 299 0 8 [+]
NEWAG 94,9000 17:00 19.307 98.00 -2.37 % 57 93.6000 94.9000 41 19 1 840 [+]
AMICA 49,3000 17:00 47.165 50.90 -2.38 % 195 49.1500 49.3000 28 47 2 348 [+]
PKPCARGO 11,0300 17:01 130.578 11.28 -2.39 % 463 11.0300 11.0600 2000 131 1 455 [+]
QNATECHNO 40,8000 17:00 4.206 42.40 -2.39 % 285 40.8000 41.7000 16 4 173 [+]
AIRWAY 0,2630 16:17 109.61 0.27 -2.41 % 2150 0.2585 0.2630 8461 110 28 [+]
ARLEN 22,3000 16:36 9.259 22.45 -2.41 % 313 22.2500 22.3000 183 9 206 [+]
DATAWALK 113,0000 17:00 8.158 116.80 -2.42 % 51 113.0000 112.4000 32 8 928 [+]
TRAKCJA 3,6100 17:04 94.299 3.67 -2.43 % 5 3.5950 3.6100 132 94 342 [+]
IFSA 0,1200 15:15 66.597 0.12 -2.44 % 10000 0.1150 0.1200 4208 67 8 [+]
PROTEKTOR 1,2240 16:42 12.063 1.26 -2.70 % 3900 1.2220 1.2480 41 12 15 [+]
GRUPAAZOTY 18,8000 17:03 276.325 19.33 -2.74 % 392 18.7900 18.8000 1154 276 5 243 [+]
MOSTALPLC 12,0000 15:43 0.03 12.30 -2.83 % 48 12.0000 12.3000 931 0 0 [+]
PHARMENA 3,0400 16:31 3.505 3.13 -2.88 % 300 3.0300 3.1400 345 4 11 [+]
KGHM 319,0500 17:04 601.676 326.00 -2.89 % 1003 319.0000 319.0500 1675 602 193 393 [+]
ALTA 1,9200 16:48 15.269 1.91 -3.03 % 396 1.8800 1.9200 2610 15 29 [+]
PGFGROUP 0,5160 14:56 18.641 0.50 -3.19 % 600 0.4930 0.5100 1180 19 9 [+]
TENDERHUT 5,3200 12:51 0.492 5.50 -3.27 % 200 5.3800 5.5200 40 0 3 [+]
PASSUS 118,8000 17:03 2.203 122.00 -3.41 % 15 118.8000 119.4000 2 2 266 [+]
OTMUCHOW 4,9400 15:46 1.312 5.10 -3.52 % 62 4.9300 4.9900 275 1 7 [+]
ZAMET 0,5760 17:01 1687.445 0.60 -4.00 % 11034 0.5740 0.5760 3400 1 687 974 [+]
ASMGROUP 0,1945 16:48 932.814 0.20 -4.19 % 9916 0.1925 0.1945 9970 933 180 [+]
WASKO 6,4400 17:04 68.1 6.80 -5.57 % 333 6.4400 6.5400 69 68 443 [+]
HYDROTOR 11,5000 17:03 6.186 12.20 -6.50 % 681 11.4000 11.5000 171 6 73 [+]
BUMECH 16,0700 17:03 129.291 17.45 -6.62 % 6245 16.0600 16.0700 5781 129 2 105 [+]
MAXCOM 5,8600 13:37 0.306 6.30 -6.69 % 8 5.9000 6.0800 8 0 2 [+]
EUROHOLD 4,2200 16:30 0.027 4.22 -7.86 % 535 4.2200 4.5000 800 0 0 [+]
XPLUS 3,1000 17:00 13.666 3.30 -8.01 % 567 3.1000 3.1600 541 14 44 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG139144.0-0.38%17:09
WIG203674.4-0.42%17:09
WIG20 Fut3658.0-0.19%17:04
WIG20USD976.8-0.51%17:15
mWIG409768.7-0.38%17:09
sWIG8030948.7+0.19%17:09
 Notowania Świat
US LargeCap7501.4-0.45%22:18
Nasdaq10029173.0-1.77%22:01
Nikkei68257.0-2.12%8:45
DAX25489.3-1.27%17:31
Ropa WTI72.0+5.02%22:18
Złoto4110.0-1.32%22:18
 Notowania Waluty
EUR/PLN4.30263+0.33%22:18
CHF/PLN4.66281+0.15%22:18
USD/PLN3.76961+0.61%22:18
EUR/USD1.14140-0.28%22:18
GBP/USD1.33590-0.24%22:18
USD/JPY162.093+0.01%22:18
Forum
» 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]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
Wzrosty Spadki Staty
COALENERG 2.20 11.16%
MIRACULUM 0.59 8.82%
GETIN 0.38 8.17%
MDIENERGIA 1.51 7.86%
TEXT 47.50 6.26%
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