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
OPTEAM 7,5000 13:13 25.612 6.50 20.00 % 0 0.0000 0.0000 0 26 183 [+]
ORCOGROUP 3,8800 10:41 0.41 3.86 8.99 % 500 3.6000 3.5600 996 0 2 [+]
DIGITANET 275,0000 13:09 10.929 261.60 6.18 % 9 276.0000 276.4000 12 11 2 958 [+]
PEPCO 37,6500 13:12 908.291 35.73 5.76 % 853 37.3700 37.3800 507 908 33 627 [+]
APSENERGY 4,7700 13:06 22.703 4.53 5.30 % 6 4.7900 4.8000 714 23 107 [+]
ONEMORE 2,2600 13:11 69.871 2.15 5.12 % 1740 2.2300 2.2500 1859 70 154 [+]
SKYLINE 1,6800 09:32 0.001 1.68 5.00 % 3994 1.6000 1.6800 4467 0 0 [+]
MDIENERGIA 1,9100 13:12 94.653 1.84 4.95 % 195 1.9200 1.9350 178 95 176 [+]
TERMOREX 0,6400 10:55 0.142 0.64 4.92 % 3600 0.6050 0.6400 500 0 0 [+]
WASKO 6,8400 13:05 185.03 6.52 4.91 % 3450 6.3800 6.4200 4928 185 1 277 [+]
PHOTON 1,3050 12:52 3.512 1.25 4.82 % 11 1.2400 1.3050 2886 4 4 [+]
ABPL 137,6000 13:12 7.495 132.00 4.72 % 0 0.0000 0.0000 0 7 995 [+]
XTPL 66,0000 13:10 1.094 63.20 4.60 % 0 0.0000 0.0000 0 1 71 [+]
TAURONPE 9,1460 13:12 1766.25 8.85 4.55 % 1636 9.1020 9.1060 6 1 766 16 093 [+]
INC SA 1,5750 09:00 0.001 1.58 4.30 % 1400 1.5150 1.5700 5008 0 0 [+]
HELIO 51,4000 11:25 0.239 51.40 4.26 % 74 50.0000 51.4000 159 0 12 [+]
SCANWAY 319,0000 13:07 6.548 310.00 4.25 % 27 318.0000 319.0000 7 7 2 094 [+]
AIRWAY 0,2585 13:05 94.168 0.25 4.02 % 13200 0.2515 0.2585 1600 94 24 [+]
ARCHICOM 52,2000 12:37 1.248 50.20 3.98 % 21 51.0000 52.2000 13 1 64 [+]
BOGDANKA 20,9500 13:10 40.289 20.80 3.97 % 551 20.9000 21.0000 100 40 838 [+]
CLOUD 105,0000 13:11 1.991 104.00 3.96 % 1 105.0000 105.5000 20 2 209 [+]
KGL 11,0000 09:17 0.115 10.20 3.77 % 0 0.0000 0.0000 0 0 1 [+]
PURE 2,4500 13:00 120.693 2.33 3.59 % 5 2.4400 2.4650 1736 121 289 [+]
PGE 9,5900 13:12 1673.429 9.34 3.32 % 1649 9.4840 9.4880 817 1 673 15 992 [+]
NOVITA 111,0000 13:00 0.832 108.00 3.26 % 2133 111.0000 111.5000 5 1 92 [+]
ARTIFEX 23,8000 13:06 12.958 23.45 3.25 % 261 23.5000 23.7000 196 13 307 [+]
PEKABEX 10,8400 13:11 6.667 10.50 3.24 % 285 10.8000 10.8400 171 7 71 [+]
GRUPAAZOTY 19,8400 13:11 144.724 19.38 3.17 % 151 19.6400 19.7100 48 145 2 828 [+]
MAKARONPL 24,1500 13:11 6.053 23.70 2.99 % 500 23.8500 24.1500 1155 6 145 [+]
KSGAGRO 3,5050 13:12 2.39 3.43 2.79 % 5 3.4200 3.5050 100 2 8 [+]
PTWP 135,0000 09:12 0.005 135.00 2.66 % 58 130.5000 133.5000 96 0 1 [+]
SPYROSOFT 390,0000 13:02 0.281 389.00 2.63 % 13 384.0000 387.0000 4 0 109 [+]
ACTION 36,2500 12:38 4.936 35.30 2.55 % 20 36.2000 36.2500 160 5 177 [+]
MODIVO 94,5400 13:13 390.148 93.02 2.52 % 35 95.2400 95.2600 40 390 37 498 [+]
ATREM 53,7000 13:09 3.232 52.40 2.48 % 1 53.7000 53.8000 190 3 172 [+]
AMREST 11,6200 13:08 118.026 11.34 2.47 % 1327 11.5000 11.5400 3097 118 1 360 [+]
MOSTALWAR 3,7600 09:19 0.226 3.67 2.45 % 61 3.8400 3.8300 42 0 1 [+]
MABION 7,7000 12:48 27.249 7.58 2.39 % 54 7.6500 7.7000 28 27 210 [+]
CLNPHARMA 19,9800 12:43 4.158 19.74 2.36 % 122 19.7200 19.9600 1047 4 82 [+]
LSISOFT 52,8000 09:22 0.205 52.00 2.33 % 0 0.0000 0.0000 0 0 11 [+]
INTERSPPL 0,3835 12:28 31.49 0.37 2.27 % 0 0.0000 0.0000 0 31 12 [+]
UNIBEP 13,0000 13:13 5.672 12.86 2.04 % 161 13.9200 13.9400 619 6 74 [+]
OTMUCHOW 5,0200 09:00 0.001 5.02 2.03 % 511 4.9500 5.0400 1489 0 0 [+]
06MAGNA 2,5500 12:26 9.488 2.50 2.00 % 3686 2.4600 2.5600 21 9 24 [+]
SELVITA 30,6000 12:54 4.285 30.50 2.00 % 127 30.6000 30.8500 190 4 131 [+]
GTC 2,5900 12:50 0.054 2.59 1.97 % 20 2.4900 2.5000 7568 0 0 [+]
EDINVEST 8,4400 12:58 0.417 8.26 1.93 % 0 0.0000 0.0000 0 0 3 [+]
PANOVA 15,9000 11:49 5.33 15.75 1.92 % 222 15.6000 15.7500 138 5 84 [+]
ATENDE 3,8400 13:05 10.018 3.80 1.86 % 156 3.8200 3.8400 1730 10 38 [+]
SFINKS 0,4480 11:21 56.82 0.44 1.82 % 0 0.0000 0.0000 0 57 25 [+]
KRUK 406,6000 13:12 24.654 402.10 1.78 % 35 404.2000 404.4000 17 25 10 036 [+]
IBSM 68,8000 09:00 0.001 68.80 1.78 % 1 63.0000 65.2000 119 0 0 [+]
TALEX 17,9000 09:05 0.002 17.90 1.70 % 76 17.7000 17.9000 871 0 0 [+]
BIOTON 3,9000 12:28 5.764 3.86 1.69 % 1020 3.8400 3.8500 999 6 22 [+]
ELKOP 1,8050 12:40 0.729 1.81 1.69 % 10 1.8100 1.8800 11 1 1 [+]
URTESTE 45,2000 10:57 0.189 44.10 1.57 % 1 43.8000 45.1000 1 0 8 [+]
ODLEWNIE 19,5000 13:12 4.416 19.15 1.56 % 1642 19.3500 19.5000 282 4 86 [+]
VRGSA 5,2200 12:43 12.076 5.10 1.56 % 600 5.1200 5.2400 4552 12 63 [+]
APATOR 26,1500 13:11 3.926 25.75 1.55 % 412 25.9500 26.0500 82 4 102 [+]
IMCOMPANY 36,0000 13:09 0.426 35.30 1.55 % 0 0.0000 0.0000 0 0 15 [+]
ATAL 62,3000 13:06 1.822 61.40 1.47 % 0 0.0000 0.0000 0 2 114 [+]
RAINBOW 148,6000 13:08 5.827 148.50 1.43 % 0 0.0000 0.0000 0 6 865 [+]
CAPITAL 2,8800 12:50 131.225 2.88 1.41 % 955 2.8800 2.9600 5568 131 371 [+]
ALIOR 132,6500 13:13 87.804 131.85 1.41 % 399 132.3500 132.4500 263 88 11 615 [+]
REMAK 11,0000 12:47 0.008 10.85 1.38 % 300 12.2000 12.8000 204 0 0 [+]
VERCOM 118,6000 13:10 26.492 117.80 1.37 % 167 117.4000 117.8000 100 26 3 155 [+]
INPRO 7,5500 10:30 1.433 7.65 1.34 % 0 0.0000 0.0000 0 1 11 [+]
ENEA 19,1000 13:12 406.121 19.06 1.33 % 2485 18.9200 18.9300 1460 406 7 698 [+]
PROTEKTOR 1,2240 12:39 43.292 1.22 1.32 % 88103 1.2060 1.2260 277 43 53 [+]
ECHO 5,0100 13:08 8.615 4.95 1.31 % 3034 4.9500 5.0300 381 9 43 [+]
IMMOBILE 4,6300 13:10 3.645 4.55 1.31 % 0 0.0000 0.0000 0 4 17 [+]
JSW 24,9200 13:12 208.98 24.90 1.30 % 222 24.9700 25.0000 113 209 5 201 [+]
MOLECURE 5,5300 12:41 6.026 5.46 1.28 % 0 0.0000 0.0000 0 6 33 [+]
PULAWY 49,4000 13:00 0.071 49.50 1.23 % 102 49.1000 49.4000 45 0 4 [+]
PKNORLEN 124,2800 13:13 367.819 123.98 1.22 % 931 124.2600 124.3000 131 368 45 595 [+]
PASSUS 116,6000 13:03 0.587 116.80 1.22 % 22 116.0000 116.6000 19 1 68 [+]
BIGCHEESE 4,5600 13:00 0.298 4.52 1.22 % 71 4.5250 4.5900 1412 0 1 [+]
QUERCUS 11,8800 13:04 7.34 11.76 1.19 % 0 0.0000 0.0000 0 7 87 [+]
CAPTORTX 77,0000 12:46 0.311 76.20 1.18 % 0 0.0000 0.0000 0 0 24 [+]
ASSECOSEE 60,5000 13:12 0.727 60.70 1.17 % 171 62.0000 62.4000 121 1 44 [+]
DINOPL 29,3400 13:13 845.4 29.12 1.14 % 1451 29.4100 29.4200 2777 845 24 673 [+]
PCCROKITA 63,8000 13:05 3.227 63.00 1.11 % 51 63.6000 63.8000 164 3 205 [+]
SHOPER 41,0000 13:06 6.693 40.60 1.11 % 325 41.4000 41.6000 5 7 274 [+]
BBIDEVNFI 5,5600 10:58 1.233 5.56 1.09 % 683 5.3000 5.3800 130 1 7 [+]
MCI 28,2000 13:05 0.342 27.90 1.08 % 253 27.9000 28.2000 152 0 10 [+]
ASTARTA 47,1000 13:08 6.333 46.30 1.07 % 0 0.0000 0.0000 0 6 297 [+]
NTTSYSTEM 14,2500 13:06 5.749 14.40 1.06 % 100 13.2500 13.3500 88 6 83 [+]
ZABKA 26,6000 13:12 937.491 26.41 1.06 % 5441 26.5800 26.6000 3227 937 24 948 [+]
ARLEN 23,8000 13:01 1.51 23.90 1.06 % 48 24.3000 24.5000 142 2 36 [+]
ONESANO 0,5900 11:07 3 0.59 1.03 % 800 0.5840 0.5900 437 3 2 [+]
KGHM 327,4000 13:13 401.349 329.60 0.99 % 332 327.1500 327.2500 270 401 131 123 [+]
LPP 18 280,0000 13:10 5.237 18,310.00 0.99 % 10 18270.0000 18290.0000 2 5 96 501 [+]
DEBICA 92,9000 13:13 1.366 91.90 0.98 % 26 92.3000 92.7000 69 1 126 [+]
KOMPAP 21,0000 13:12 2.941 20.20 0.96 % 100 21.0000 23.2000 250 3 59 [+]
HUUUGE 21,2000 13:04 8.49 21.20 0.95 % 978 21.0000 21.2000 68 8 177 [+]
ASMGROUP 0,1610 12:24 43.549 0.15 0.94 % 10000 0.1485 0.1540 200 44 7 [+]
SYNEKTIK 313,8000 13:12 21.633 311.80 0.90 % 82 313.4000 313.6000 2 22 6 760 [+]
STALEXP 1,8200 13:11 280.412 1.80 0.89 % 447 1.8120 1.8180 422 280 504 [+]
TOYA 9,4900 13:05 33.041 9.38 0.85 % 1712 9.4100 9.4300 3 33 312 [+]
JRHOLDING 4,7400 13:03 4.989 4.70 0.85 % 1329 4.5700 4.7500 33 5 23 [+]
CASPAR 6,0000 09:30 0.074 6.35 0.84 % 74 5.7500 5.9500 1 0 0 [+]
VIVID 0,6080 12:33 5.084 0.60 0.83 % 2554 0.5850 0.6080 1671 5 3 [+]
IFIRMA 24,6000 13:06 1.384 24.20 0.82 % 20 24.3500 24.7000 54 1 34 [+]
ANSWEAR 17,4000 13:06 3.109 17.40 0.81 % 0 0.0000 0.0000 0 3 54 [+]
DGA 26,0000 12:19 0.401 26.00 0.78 % 0 0.0000 0.0000 0 0 10 [+]
PGFGROUP 0,5280 09:00 0.031 0.52 0.76 % 0 0.0000 0.0000 0 0 0 [+]
PCFGROUP 3,3000 12:17 5.037 3.32 0.76 % 265 3.2850 3.3300 313 5 16 [+]
MIRACULUM 0,5480 11:37 0.1 0.55 0.74 % 100 0.5520 0.5660 3203 0 0 [+]
ASSECOPOL 172,1000 13:11 72.718 172.90 0.70 % 35 168.9000 168.9500 100 73 12 409 [+]
CAPITEA 0,4390 12:26 14.238 0.43 0.69 % 5000 0.4320 0.4390 3345 14 6 [+]
ULTGAMES 14,8000 12:20 0.194 14.75 0.68 % 97 14.2500 14.8000 703 0 3 [+]
GRUPRACUJ 44,3000 13:09 16.709 44.50 0.68 % 194 44.2500 44.3000 5 17 740 [+]
PKOBP 104,0200 13:12 611.228 103.46 0.64 % 531 103.6600 103.7000 133 611 63 517 [+]
FERRO 32,2000 13:01 2.353 32.00 0.63 % 235 32.1000 32.2000 494 2 76 [+]
DOMDEV 245,0000 13:12 0.854 243.50 0.62 % 12 246.0000 246.5000 2 1 209 [+]
NOVAVISGR 0,6600 12:39 15.397 0.66 0.61 % 76 0.6530 0.6600 10020 15 10 [+]
SKARBIEC 34,6000 12:15 1.297 34.60 0.58 % 3 34.0000 34.6000 140 1 44 [+]
ENERGOINS 1,8250 12:43 1.3 1.82 0.55 % 55 1.8200 1.8250 603 1 2 [+]
WIELTON 5,4600 12:53 10.053 5.41 0.55 % 10 5.4300 5.4600 12 10 55 [+]
APLISENS 18,6000 12:52 0.095 18.60 0.54 % 270 18.5000 18.6000 575 0 2 [+]
TESGAS 1,8650 12:43 1.1 1.85 0.54 % 581 1.7950 1.8200 10 1 2 [+]
BIOMAXIMA 9,5900 12:00 0.51 9.45 0.52 % 235 9.4100 9.5800 163 1 5 [+]
COGNOR 5,8950 13:13 85.481 5.90 0.51 % 65 5.8850 5.9050 931 85 507 [+]
CDRL 9,8500 09:38 0.6 9.85 0.51 % 0 0.0000 0.0000 0 1 6 [+]
ASBIS 93,7500 13:12 104.366 95.00 0.48 % 357 93.8000 94.0000 1024 104 9 802 [+]
BENEFIT 4 812,0000 13:08 0.904 4,790.00 0.46 % 2 4810.0000 4814.0000 7 1 4 334 [+]
BLOOBER 23,9000 13:03 2.514 24.20 0.42 % 1 23.9500 24.0000 1923 3 60 [+]
MOSTALPLC 12,4500 12:44 1.199 12.50 0.40 % 2 12.2500 12.4500 9 1 15 [+]
ROPCZYCE 26,1000 12:32 0.015 26.00 0.38 % 106 25.7000 26.1000 14 0 0 [+]
PATENTUS 2,7100 10:11 0.969 2.62 0.37 % 0 0.0000 0.0000 0 1 3 [+]
BUMECH 16,9600 12:52 5.786 16.90 0.36 % 33 16.9000 16.9600 152 6 97 [+]
SONEL 14,1500 09:40 0.022 14.10 0.35 % 5 14.3500 14.6000 30 0 0 [+]
KRAKCHEM 0,2910 12:06 14.252 0.29 0.34 % 7361 0.2910 0.2960 2915 14 4 [+]
KOMPUTRON 5,8200 13:09 0.748 5.80 0.34 % 1200 5.7200 5.8400 1045 1 4 [+]
XPLUS 2,9500 13:05 3.064 2.95 0.34 % 32 2.9400 2.9500 2459 3 9 [+]
TEXT 41,5000 13:08 6.156 41.36 0.34 % 136 41.5600 41.6600 2164 6 255 [+]
BOOMBIT 5,8600 13:05 0.09 5.86 0.34 % 100 6.0000 6.0600 481 0 1 [+]
SANWIL 1,5100 10:05 2.018 1.50 0.33 % 951 1.4850 1.5100 34 2 3 [+]
NEWAG 92,3000 13:11 3.927 92.00 0.33 % 52 91.9000 92.2000 133 4 361 [+]
MOSTALZAB 6,4100 13:11 4.361 6.39 0.31 % 272 6.3700 6.4100 350 4 28 [+]
YARRL 6,7000 09:45 2.011 6.70 0.30 % 345 6.6000 6.7000 109 2 14 [+]
UNICREDIT 333,2500 09:23 0.025 333.25 0.30 % 4 300.0000 325.0000 15 0 8 [+]
PZU 66,0400 13:12 427.011 66.00 0.30 % 211 66.0000 66.0200 623 427 28 237 [+]
DEKPOL 67,4000 13:02 0.542 67.20 0.30 % 184 67.2000 68.0000 26 1 36 [+]
ALTUSTFI 3,5100 10:37 0.986 3.51 0.29 % 601 3.3900 3.5100 1006 1 3 [+]
ALLEGRO 37,4300 13:12 2782.232 37.50 0.29 % 2126 37.4550 37.4650 2328 2 782 104 523 [+]
MOBRUK 363,0000 13:06 0.507 362.00 0.28 % 18 363.0000 365.0000 14 1 184 [+]
MLSYSTEM 14,4600 11:57 0.967 14.42 0.28 % 405 14.4600 14.6200 115 1 14 [+]
KCI 0,8760 11:27 2.286 0.88 0.23 % 5000 0.8760 0.8940 5000 2 2 [+]
STALPROFI 8,8800 13:03 0.489 8.86 0.23 % 0 0.0000 0.0000 0 0 4 [+]
GPW 86,7500 13:12 23.006 86.70 0.23 % 421 86.5500 86.6500 375 23 1 994 [+]
SELENAFM 47,0000 13:10 2.057 46.50 0.21 % 0 0.0000 0.0000 0 2 96 [+]
ENERGA 18,6600 12:27 2.831 18.64 0.21 % 555 18.6600 18.7000 1017 3 53 [+]
ORANGEPL 14,5200 13:12 456.997 14.84 0.17 % 992 14.4950 14.5200 469 457 6 665 [+]
WIRTUALNA 57,6000 13:07 2.864 57.00 0.17 % 80 57.6000 57.9000 34 3 166 [+]
INTERCARS 795,0000 12:34 0.625 794.00 0.13 % 12 795.0000 798.0000 38 1 497 [+]
DECORA 75,3000 12:54 0.756 75.20 0.13 % 834 72.2000 72.5000 513 1 57 [+]
ONDE 8,1400 13:02 3.479 8.11 0.12 % 2 8.1100 8.1400 4678 3 28 [+]
PEKAO 229,0000 13:12 146.89 228.90 0.09 % 52 228.5000 228.6000 485 147 33 617 [+]
MBANK 1 390,0000 13:08 5.876 1,392.50 0.04 % 2 1388.0000 1389.5000 20 6 8 186 [+]
IMPERA 1,7000 15:52 0.513 - 0 % 109 1.6600 1.7000 4469 - 0 [+]
AMICA 51,3000 13:07 2.857 51.60 0.00 % 0 0.0000 0.0000 0 3 146 [+]
ATMGRUPA 3,7000 12:47 17.968 3.74 0.00 % 1314 4.0000 4.0200 1796 18 66 [+]
HANDLOWY 121,2000 13:08 20.03 121.80 0.00 % 278 121.0000 121.4000 690 20 2 426 [+]
ERG 42,0000 12:17 0.053 - 0 % 100 39.0000 40.0000 243 - 0 [+]
FON 1,7200 15:39 4.772 - 0 % 3805 1.7500 1.7950 350 - 0 [+]
FORTE 18,9000 12:43 0.815 19.00 0.00 % 0 0.0000 0.0000 0 1 15 [+]
LESS 0,2370 09:04 0.012 0.24 0.00 % 60 0.2330 0.2370 46 0 0 [+]
IDMSAPL 0,4720 16:02 1 - 0 % 0 0.0000 0.0000 0 - 0 [+]
KOGENERA 73,8000 13:09 14.685 73.90 0.00 % 71 73.2000 74.1000 17 15 1 080 [+]
RAWLPLUG 13,6500 12:14 1.474 13.65 0.00 % 0 0.0000 0.0000 0 1 20 [+]
KETY 1 178,0000 13:08 6.742 1,180.00 0.00 % 239 1212.0000 1213.0000 306 7 7 969 [+]
MUZA 9,4500 09:06 0.02 - 0 % 495 9.0500 9.4500 801 - 0 [+]
PROJPRZEM 18,4000 12:32 0.302 18.40 0.00 % 70 18.2000 18.4000 1161 0 6 [+]
PEPEES 0,8060 09:00 0.002 0.81 0.00 % 1521 0.7820 0.8060 1967 0 0 [+]
PROCHEM 23,3000 10:11 0.006 23.30 0.00 % 68 22.8000 23.4000 322 0 0 [+]
SANOK 21,2000 13:02 0.686 21.00 0.00 % 1019 21.0000 21.2000 305 1 14 [+]
WIKANA 9,0000 09:00 0.106 9.00 0.00 % 692 8.7500 9.0000 680 0 1 [+]
POINTGROUP 2,0000 09:00 0.007 2.00 0.00 % 4200 1.9550 2.0000 422 0 0 [+]
ERBUD 25,0000 12:43 0.293 25.30 0.00 % 10 25.8500 26.1500 94 0 7 [+]
DEVELIA 10,3800 13:12 30.52 10.38 0.00 % 0 0.0000 0.0000 0 31 317 [+]
MERCOR 14,4500 11:45 0.346 14.45 0.00 % 268 14.4500 14.5000 2 0 5 [+]
RAFAMET 50,0000 12:29 0.158 - 0 % 14 49.0000 50.8000 35 - 0 [+]
MOJ 1,5100 14:49 0.502 - 0 % 4800 1.5800 1.6800 10477 - 0 [+]
SILVANO 4,4900 17:00 1.022 - 0 % 291 4.6300 4.8000 5416 - 0 [+]
KPPD 19,6000 10:41 0.041 19.60 0.00 % 610 19.5000 20.4000 375 0 1 [+]
PLAZACNTR 1,3660 17:00 1.135 - 0 % 771 1.3200 1.3660 100 - 0 [+]
SECOGROUP 35,4000 12:29 0.109 34.60 0.00 % 84 39.4000 40.8000 67 0 4 [+]
LARQ 2,5000 10:32 0.004 2.55 0.00 % 0 0.0000 0.0000 0 0 0 [+]
AGROTON 4,9500 14:23 0.056 - 0 % 1 4.9150 4.9900 60 - 0 [+]
CELTIC 1,2000 11:46 0.858 1.19 0.00 % 0 0.0000 0.0000 0 1 1 [+]
INTERBUD 1,5900 09:00 0.008 1.59 0.00 % 1086 1.4300 1.5850 500 0 0 [+]
MILKILAND 1,6100 13:03 2.25 1.65 0.00 % 0 0.0000 0.0000 0 2 4 [+]
RANKPROGR 4,5650 13:46 0.333 - 0 % 40 4.4200 4.5750 170 - 0 [+]
KINOPOL 18,4000 12:45 4.221 18.30 0.00 % 15 18.2500 18.4500 520 4 77 [+]
ESOTIQ 30,7000 12:31 0.072 30.70 0.00 % 40 30.5000 30.9000 18 0 2 [+]
COALENERG 2,0240 11:48 0.291 2.07 0.00 % 208 2.0220 2.0580 212 0 1 [+]
ACAUTOGAZ 21,0000 12:29 0.944 21.00 0.00 % 1188 20.7000 21.0000 631 1 20 [+]
ENELMED 19,2000 12:26 0.007 19.20 0.00 % 5 19.0000 19.2000 505 0 0 [+]
TATRY MOUNTAIN 75,0000 13:06 0.005 75.00 0.00 % 10 72.0000 75.0000 41 0 0 [+]
PCCEXOL 1,9050 12:56 25.582 1.92 0.00 % 1300 1.9050 1.9100 11910 26 49 [+]
MEXPOLSKA 3,6900 09:00 0.022 3.69 0.00 % 2950 3.6100 3.6900 666 0 0 [+]
FEERUM 16,8000 09:31 0.003 16.80 0.00 % 50 16.7000 17.2500 1154 0 0 [+]
MFO 29,0000 12:06 0.123 29.00 0.00 % 85 29.8000 30.2000 16 0 4 [+]
DMGROUP 2,3100 12:21 0.053 2.31 0.00 % 5 2.2600 2.3100 4634 0 0 [+]
OTLOG 16,7600 11:35 0.85 16.74 0.00 % 190 16.2400 16.2000 80 1 14 [+]
POLWAX 1,0300 11:56 0.3 1.03 0.00 % 0 0.0000 0.0000 0 0 0 [+]
IFSA 0,1250 12:33 0.01 0.13 0.00 % 13166 0.1220 0.1270 18000 0 0 [+]
GREENX 2,3800 13:08 101.264 2.40 0.00 % 1013 2.3780 2.3800 996 101 241 [+]
NEXITY 0,8800 15:48 0.052 - 0 % 0 0.0000 0.0000 0 - 0 [+]
LOKUM 24,1000 15:52 0.051 - 0 % 45 24.3000 24.8000 95 - 0 [+]
SOPHARMA 7,3000 12:36 0.006 7.30 0.00 % 250 7.3000 7.5000 180 0 0 [+]
MLPGROUP 105,5000 12:50 0.171 106.00 0.00 % 100 106.0000 108.0000 166 0 18 [+]
EUROHOLD 4,6000 16:24 1.913 - 0 % 20 4.6400 4.8800 240 - 0 [+]
MERCATOR 50,4000 12:48 2.319 50.00 0.00 % 54 50.0000 50.4000 170 2 116 [+]
NEPTIS 15,0000 09:42 0.107 15.00 0.00 % 75 14.7000 15.0000 271 0 2 [+]
AIGAMES 0,7640 12:22 0.073 0.76 0.00 % 0 0.0000 0.0000 0 0 0 [+]
4MASS 4,8400 10:14 6.967 4.84 0.00 % 150 4.7600 4.8000 1000 7 34 [+]
MAXCOM 5,6000 11:30 0.161 5.78 0.00 % 1380 5.6000 5.7600 3 0 1 [+]
DRAGOENT 23,0000 12:27 0.154 23.00 0.00 % 1 22.1000 23.0000 2 0 4 [+]
CAVATINA 12,3000 15:28 0.352 - 0 % 3 12.5000 12.7000 150 - 0 [+]
WOODPCKR 2,7600 11:54 0.04 2.76 0.00 % 3465 2.9000 2.9700 907 0 0 [+]
JWWINVEST 2,9500 10:55 0.258 3.03 0.00 % 180 2.9000 2.9800 199 0 1 [+]
TSGAMES 92,4500 13:03 3.395 93.00 -0.05 % 14 92.2000 92.3000 15 3 313 [+]
OPONEOPL 97,5000 12:46 1.752 99.00 -0.10 % 84 97.8000 99.4000 145 2 170 [+]
INGBSK 447,6000 13:09 2.159 443.00 -0.13 % 13 451.2000 451.8000 21 2 965 [+]
MOVIEGAMES 7,4300 12:41 1.153 7.25 -0.13 % 100 7.3200 7.4300 16 1 8 [+]
SIMFABRIC 1,5240 09:59 0.184 1.48 -0.13 % 190 1.4880 1.4980 323 0 0 [+]
CREOTECH 743,0000 13:12 5.415 740.00 -0.13 % 34 739.0000 743.0000 39 5 4 009 [+]
XTB 107,3800 13:13 87.816 107.50 -0.15 % 93 107.3400 107.4800 186 88 9 405 [+]
SCPFL 119,0000 12:48 0.202 120.00 -0.17 % 33 118.4000 118.8000 1 0 24 [+]
MILLENNIUM 19,8550 13:11 340.698 20.24 -0.18 % 1147 19.7750 19.8000 1567 341 6 712 [+]
KRKA 1 130,0000 13:00 0.019 1,148.00 -0.18 % 0 0.0000 0.0000 0 0 22 [+]
SYNTHAVERSE 2,6800 13:12 13.384 2.68 -0.19 % 0 0.0000 0.0000 0 13 36 [+]
HARPER 4,9000 11:33 1.485 4.91 -0.20 % 0 0.0000 0.0000 0 1 7 [+]
PHN 9,4000 13:05 0.897 9.40 -0.21 % 1230 9.3400 9.4200 10 1 8 [+]
CIGAMES 2,2850 13:09 235.928 2.25 -0.22 % 137 2.2750 2.2900 7040 236 538 [+]
ZAMET 0,9140 12:54 58.808 0.92 -0.22 % 19470 0.9140 0.9180 99836 59 54 [+]
IMS 2,1800 13:08 0.26 2.18 -0.23 % 470 2.1750 2.1800 4006 0 1 [+]
SNIEZKA 83,4000 13:01 0.635 83.60 -0.24 % 41 85.0000 85.2000 200 1 53 [+]
MARVIPOL 8,4000 13:08 0.351 8.42 -0.24 % 154 8.3000 8.4000 114 0 3 [+]
AILLERON 16,1000 13:12 2.469 15.80 -0.25 % 87 15.9600 16.1200 64 2 40 [+]
INTROL 7,7200 11:07 0.164 7.74 -0.26 % 0 0.0000 0.0000 0 0 1 [+]
BOWIM 7,6600 12:39 3.008 7.56 -0.26 % 130 7.4400 7.5200 1460 3 23 [+]
MURAPOL 39,1000 13:11 3.738 39.20 -0.26 % 106 38.7500 38.8500 38 4 146 [+]
POLICE 7,3000 10:23 0.678 7.42 -0.27 % 327 7.3000 7.4000 105 1 5 [+]
IZOLACJA 3,7000 12:30 0.477 3.76 -0.27 % 2100 3.6800 3.7300 58 0 2 [+]
IPOPEMA 7,4000 12:08 0.155 7.42 -0.27 % 98 7.4200 7.4200 136 0 1 [+]
LENTEX 7,2200 10:42 0.622 7.02 -0.28 % 203 7.0000 7.2200 208 1 4 [+]
NEUCA 712,0000 13:10 0.786 710.00 -0.28 % 24 711.0000 715.0000 30 1 560 [+]
ELEKTROTI 54,0500 13:12 4.886 54.00 -0.28 % 129 54.0000 54.1500 155 5 265 [+]
BOS 9,8800 13:08 9.056 9.93 -0.30 % 1 9.8700 9.9100 167 9 89 [+]
BORYSZEW 4,9250 13:13 17.974 4.94 -0.30 % 111 4.9100 4.9300 4519 18 88 [+]
KERNEL 19,4400 12:42 1.051 19.50 -0.31 % 350 19.4400 19.5000 224 1 20 [+]
PHARMENA 3,1800 11:11 0.435 3.18 -0.31 % 43 3.1800 3.1900 292 0 1 [+]
IZOSTAL 3,0700 12:53 3.593 3.08 -0.32 % 10342 3.0500 3.0700 938 4 11 [+]
POLENERGIA 61,1000 12:48 7.361 61.00 -0.33 % 0 0.0000 0.0000 0 7 450 [+]
VINDEXUS 14,9500 12:38 0.188 15.00 -0.33 % 30 14.8000 14.9500 1174 0 3 [+]
BIOCELTIX 87,5000 13:03 1.74 88.20 -0.34 % 27 87.1000 87.9000 98 2 153 [+]
TENDERHUT 5,7000 10:00 0.086 5.70 -0.35 % 1030 5.6200 5.6400 1030 0 0 [+]
CORMAY 0,5260 13:08 2.463 0.53 -0.38 % 100 0.5180 0.5260 1443 2 1 [+]
FABRITY 25,4000 13:12 0.288 25.50 -0.39 % 5 25.6000 26.1000 104 0 7 [+]
PLAYWAY 245,0000 13:09 0.653 246.00 -0.41 % 52 244.5000 247.0000 147 1 160 [+]
DIAG 171,0000 13:12 7.536 171.70 -0.41 % 121 172.6000 172.7000 4 8 1 293 [+]
AGORA 9,4000 13:07 10.855 9.44 -0.42 % 142 9.4000 9.4400 354 11 103 [+]
VOTUM 45,8500 13:10 3.039 46.05 -0.43 % 488 46.0000 46.0500 121 3 140 [+]
STALPROD 227,0000 12:49 0.762 228.00 -0.44 % 14 226.0000 228.0000 100 1 173 [+]
TORPOL 67,7000 13:05 6.813 68.00 -0.44 % 97 67.1000 67.7000 69 7 458 [+]
WARIMPEX 2,2700 13:00 0.135 2.27 -0.44 % 0 0.0000 0.0000 0 0 0 [+]
MIRBUD 10,2900 13:04 97.154 10.44 -0.48 % 907 10.2700 10.3000 1503 97 995 [+]
GETIN 0,3980 12:38 18.529 0.40 -0.50 % 220 0.3960 0.3980 10247 19 7 [+]
DELKO 5,8800 13:12 1.237 5.91 -0.51 % 43 5.8800 5.9100 248 1 7 [+]
BNPPL 147,8000 12:58 6.905 148.60 -0.54 % 469 151.0000 151.6000 1 7 1 016 [+]
TRAKCJA 3,6000 13:05 78.64 3.67 -0.55 % 500 3.5850 3.6000 1825 79 285 [+]
BEST 33,6000 12:28 0.334 33.50 -0.59 % 250 34.2000 34.2000 112 0 11 [+]
MANGATA 66,2000 13:06 0.081 66.80 -0.60 % 1 65.8000 67.0000 10 0 5 [+]
NOCTILUCA 98,4000 13:12 0.754 99.00 -0.61 % 20 98.3000 99.0000 205 1 74 [+]
HERCULES 1,5900 13:03 2.963 1.60 -0.63 % 1483 1.5650 1.5900 1318 3 5 [+]
PRAGMAINK 3,1600 09:00 0.01 3.16 -0.63 % 200 3.1000 3.3000 20 0 0 [+]
BUDIMEX 715,8000 13:12 7.314 712.00 -0.67 % 22 714.6000 715.4000 38 7 5 238 [+]
FASING 14,5000 12:40 0.007 14.50 -0.68 % 0 0.0000 0.0000 0 0 0 [+]
DATAWALK 115,6000 13:09 1.596 116.60 -0.69 % 49 116.4000 116.8000 72 2 185 [+]
ASSECOBS 85,0000 13:08 0.8 85.60 -0.70 % 4 87.4000 88.6000 18 1 68 [+]
RYVU 13,9000 12:55 15.724 14.00 -0.71 % 103 13.9400 14.0000 1657 16 219 [+]
CYFRPLSAT 14,7200 13:12 201.625 15.02 -0.74 % 53 14.6850 14.6950 789 202 2 988 [+]
COMP 91,8000 13:11 2.318 91.20 -0.76 % 0 0.0000 0.0000 0 2 212 [+]
CREEPYJAR 514,0000 12:34 0.129 518.00 -0.77 % 19 512.0000 518.0000 16 0 66 [+]
AMBRA 17,7000 13:01 3.684 17.84 -0.78 % 88 17.7000 17.8400 1163 4 65 [+]
AUTOPARTN 25,4500 13:12 25.088 25.65 -0.78 % 1075 26.1500 26.2000 16561 25 640 [+]
ZUE 12,5000 13:06 0.467 12.40 -0.79 % 68 12.4000 12.5000 619 0 6 [+]
CYBERFLKS 189,5000 13:12 7.605 193.90 -0.79 % 6 193.1000 193.9000 7 8 1 448 [+]
3RGAMES 0,7480 12:48 31.603 0.75 -0.80 % 0 0.0000 0.0000 0 32 23 [+]
SYGNITY 73,4000 11:55 0.871 75.50 -0.81 % 10 73.5000 74.1000 66 1 64 [+]
TARCZYNSKI 122,0000 12:30 0.06 120.00 -0.81 % 97 120.0000 121.5000 3 0 7 [+]
DADELO 71,0000 13:06 1.778 72.10 -0.84 % 93 71.0000 71.5000 21 2 126 [+]
PKPCARGO 11,0000 13:11 210.104 11.05 -0.90 % 316 10.9700 10.9900 1423 210 2 327 [+]
LENA 2,1700 11:47 0.869 2.20 -0.91 % 812 2.2800 2.3300 780 1 2 [+]
HYDROTOR 14,6000 13:04 0.305 14.65 -1.02 % 1245 14.1500 14.4500 1210 0 4 [+]
INSTALKRK 37,4000 11:39 0.199 37.80 -1.06 % 102 37.4000 37.9000 114 0 7 [+]
ZREMB 9,3700 13:12 14.255 9.40 -1.06 % 589 9.3800 9.4600 355 14 134 [+]
DBENERGY 8,9000 12:15 0.062 9.02 -1.11 % 6 8.9000 9.0000 10 0 1 [+]
KRVITAMIN 13,2500 12:53 0.349 13.40 -1.12 % 60 12.7500 13.2500 88 0 5 [+]
ALTA 1,7000 12:42 10.797 1.70 -1.16 % 301 1.6700 1.7400 4311 11 19 [+]
EUROTEL 29,9500 12:50 1.312 30.35 -1.16 % 7 30.5000 30.6500 2 1 39 [+]
11B 136,2000 13:12 2.456 138.90 -1.16 % 30 136.2000 136.5000 1 2 336 [+]
GRODNO 17,0000 13:07 2.399 17.10 -1.16 % 3 16.9000 17.1000 733 2 41 [+]
ARCTIC 5,8000 13:03 5.129 5.87 -1.19 % 500 5.8300 5.8400 528 5 30 [+]
MWTRADE 3,2600 09:23 0.002 3.26 -1.21 % 33 3.3800 3.5600 200 0 0 [+]
MEDICALG 28,1500 13:08 4.725 28.15 -1.23 % 0 0.0000 0.0000 0 5 133 [+]
QNATECHNO 40,1000 11:34 0.238 40.20 -1.23 % 1 42.1000 42.4000 18 0 10 [+]
SEKO 11,8500 12:47 1.436 12.00 -1.25 % 603 11.6000 11.9000 469 1 17 [+]
WAWEL 740,0000 12:46 0.083 760.00 -1.33 % 0 0.0000 0.0000 0 0 62 [+]
MOL 44,3400 13:10 1.731 44.40 -1.34 % 34 46.3600 46.5000 96 2 77 [+]
WITTCHEN 13,1800 13:04 6.202 13.13 -1.35 % 250 13.8800 13.8900 1 6 81 [+]
EUROCASH 5,2050 13:11 25.466 5.28 -1.42 % 9 5.2900 5.3000 982 25 133 [+]
CDPROJEKT 222,8000 13:12 212.884 227.50 -1.42 % 333 222.2000 222.4000 298 213 47 683 [+]
RELPOL 5,5000 12:01 0.102 5.60 -1.43 % 10 5.6200 5.6600 850 0 1 [+]
ATLANTAPL 20,0000 12:50 5.959 20.40 -1.48 % 0 0.0000 0.0000 0 6 120 [+]
UNIMOT 155,0000 13:00 2.297 159.00 -1.52 % 0 0.0000 0.0000 0 2 362 [+]
LUBAWA 12,6200 13:12 189.38 12.98 -1.56 % 231 12.6400 12.6500 655 189 2 394 [+]
CEZ 215,2000 12:41 0.034 217.20 -1.56 % 1 205.0000 213.0000 10 0 7 [+]
ADIUVO 0,5000 11:14 14.6 0.51 -1.57 % 0 0.0000 0.0000 0 15 7 [+]
VOXEL 110,8000 13:11 29.136 112.60 -1.60 % 214 119.6000 121.0000 5 29 3 239 [+]
GENOMTEC 4,7000 12:46 35.619 4.63 -1.67 % 62 4.6450 4.7150 33 36 167 [+]
MENNICA 41,0000 13:11 15.784 41.50 -1.68 % 0 0.0000 0.0000 0 16 650 [+]
ZEPAK 16,9000 12:49 16.796 17.20 -1.74 % 100 16.8800 16.9000 379 17 285 [+]
ULMA 54,0000 12:14 0.183 54.00 -1.82 % 150 59.5000 63.5000 145 0 10 [+]
GAMFACTOR 4,8550 12:45 2.038 4.86 -1.92 % 327 4.8350 4.8550 68 2 10 [+]
COLUMBUS 2,7800 12:54 4.812 2.85 -2.11 % 10 2.7900 2.8200 839 5 14 [+]
COMPREMUM 1,1550 12:31 9.492 1.17 -2.12 % 159 1.1500 1.1700 3000 9 11 [+]
VIGOSYS 552,0000 13:11 0.753 564.00 -2.13 % 10 552.0000 560.0000 40 1 432 [+]
GAMEOPS 13,6000 13:04 3.594 13.80 -2.16 % 650 13.5000 13.6000 500 4 49 [+]
TRANSPOL 12,7000 12:38 16.142 13.30 -2.31 % 231 12.2500 12.6500 545 16 209 [+]
BETACOM 5,4000 13:12 0.174 5.60 -2.53 % 0 0.0000 0.0000 0 0 1 [+]
NANOGROUP 2,2400 13:01 4.853 2.30 -2.61 % 987 2.2400 2.2950 874 5 11 [+]
STAPORKOW 4,4200 09:25 0.24 4.42 -2.64 % 0 0.0000 0.0000 0 0 1 [+]
MEDINICE 69,6000 13:10 20.654 72.50 -2.79 % 177 69.5000 69.6000 24 21 1 439 [+]
SANTANDER 49,9500 11:23 0.329 50.76 -2.97 % 5000 50.1900 50.9600 5000 0 16 [+]
POLIMEXMS 7,5800 13:11 433.799 7.87 -3.01 % 3757 7.5750 7.5900 3036 434 3 316 [+]
POLTREG 18,1500 13:11 16.357 18.90 -3.20 % 400 17.9000 18.0000 80 16 295 [+]
RENDER 75,8000 11:32 0.014 76.00 -3.56 % 4 75.6000 77.6000 29 0 1 [+]
SUNEX 2,5900 13:00 12.584 2.69 -3.72 % 1824 2.6950 2.7500 5000 13 34 [+]
MONNARI 5,6600 12:42 4.996 5.72 -3.74 % 26 5.6600 5.6800 1177 5 29 [+]
NTCAPITAL 0,5760 13:10 3.381 0.57 -4.64 % 1500 0.5760 0.6040 1219 3 2 [+]
COMPERIA 5,9500 11:55 2.564 6.05 -4.80 % 107 4.9200 5.0500 100 3 15 [+]
LIBET 1,3650 10:05 0.775 1.45 -4.88 % 1310 1.3350 1.3850 1000 1 1 [+]
EQUNICO 1,1800 13:08 10.673 1.20 -5.22 % 1500 1.2000 1.2500 400 11 13 [+]
ENTER 50,0000 13:12 135.44 49.80 -7.06 % 306 50.0000 50.3000 449 135 6 755 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG135503.2+0.61%13:14
WIG203580.1+0.74%13:29
WIG20 Fut3563.0+0.23%13:13
WIG20USD947.6+0.79%13:14
mWIG409449.1+0.22%13:14
sWIG8030782.5+0.10%13:14
 Notowania Świat
US BlueChip51848.9+0.35%06-24
S&P500 Fut7479.8+0.69%13:19
Nikkei72366.3+4.61%8:45
DAX24901.8+0.65%13:14
Ropa WTI69.6-1.00%13:29
Złoto3978.1-0.53%13:29
 Notowania Waluty
EUR/PLN4.28634-0.03%13:29
CHF/PLN4.65097+0.08%13:29
USD/PLN3.78064+0.16%13:29
EUR/USD1.13376-0.19%13:29
GBP/USD1.31591-0.05%13:29
USD/JPY161.899+0.08%13:29
Forum
» Zmiana nazwy spółki [0][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]
» Prośba o dodanie MADNETIC [1]
Wzrosty Spadki Staty
OPTEAM 7.50 20.00%
ORCOGROUP 3.88 8.99%
DIGITANET 275.00 6.18%
PEPCO 37.65 5.76%
APSENERGY 4.77 5.30%
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