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
POLENERGIA 61,6000 14:21 107.796 59.40 13.03 % 0 0.0000 0.0000 0 108 6 504 [+]
TOYA 9,4000 14:21 354.598 9.21 10.59 % 0 0.0000 0.0000 0 355 3 313 [+]
IFIRMA 25,5000 14:20 5.721 23.70 8.51 % 0 0.0000 0.0000 0 6 139 [+]
MABION 7,7000 14:22 192.729 7.16 7.69 % 1000 7.5600 7.6200 55 193 1 516 [+]
MDIENERGIA 1,8950 14:16 89.376 1.86 6.16 % 300 1.8200 1.8450 479 89 166 [+]
TRANSPOL 12,1000 14:18 29.042 12.00 6.14 % 5 12.0000 12.3500 825 29 346 [+]
ALLEGRO 36,8950 14:24 32906.604 35.94 5.96 % 2331 37.2700 37.2750 1027 32 907 1 202 686 [+]
COMPERIA 5,8000 13:50 1.615 5.60 5.45 % 107 4.9200 5.0500 100 2 9 [+]
MODIVO 92,0600 14:23 859.534 87.50 5.24 % 20 91.2600 91.2800 129 860 78 622 [+]
BUDIMEX 721,8000 14:23 43.328 688.00 5.22 % 0 0.0000 0.0000 0 43 31 018 [+]
MOVIEGAMES 7,6800 13:01 2.999 7.30 5.21 % 137 7.4000 7.6600 122 3 23 [+]
TENDERHUT 5,8000 11:34 0.2 5.54 4.69 % 1030 5.6200 5.6400 1030 0 1 [+]
ERBUD 25,5500 14:23 4.591 24.45 4.50 % 216 25.2000 25.4000 117 5 115 [+]
ECHO 5,3000 13:42 31.908 5.15 4.33 % 0 0.0000 0.0000 0 32 169 [+]
AGROTON 5,0600 14:08 0.989 4.86 4.33 % 3 4.8550 4.9900 40 1 5 [+]
FASING 14,8000 12:22 3.001 14.50 4.23 % 0 0.0000 0.0000 0 3 44 [+]
UNICREDIT 329,0500 12:50 0.251 321.00 4.23 % 4 300.0000 325.0000 15 0 82 [+]
VOXEL 119,8000 14:21 4.955 116.00 4.17 % 109 119.6000 120.2000 2 5 591 [+]
YARRL 7,0800 13:55 6.107 6.96 4.12 % 0 0.0000 0.0000 0 6 43 [+]
ARTIFEX 22,0500 14:18 10.889 21.25 4.01 % 0 0.0000 0.0000 0 11 238 [+]
UNIBEP 12,5000 14:11 16.878 12.02 3.99 % 161 13.9200 13.9400 619 17 205 [+]
ALTUSTFI 3,3900 12:37 3.385 3.33 3.99 % 7959 3.3400 3.3900 200 3 11 [+]
DATAWALK 119,4000 14:21 11.024 114.80 3.83 % 1 121.0000 121.4000 4 11 1 303 [+]
BLOOBER 25,7000 14:22 23.832 25.25 3.63 % 0 0.0000 0.0000 0 24 615 [+]
MEDICALG 27,1500 14:23 16.54 26.20 3.63 % 0 0.0000 0.0000 0 17 440 [+]
MILLENNIUM 20,8900 14:21 426.806 20.10 3.47 % 2468 20.8400 20.8500 189 427 8 845 [+]
MENNICA 42,4000 14:10 2.635 41.10 3.41 % 0 0.0000 0.0000 0 3 111 [+]
ADIUVO 0,5160 14:05 34.08 0.47 3.41 % 0 0.0000 0.0000 0 34 17 [+]
SELENAFM 47,0000 14:22 3.216 46.20 3.30 % 0 0.0000 0.0000 0 3 151 [+]
ALIOR 137,9500 14:23 119.841 133.90 3.22 % 0 0.0000 0.0000 0 120 16 450 [+]
PKOBP 106,2600 14:23 953.955 103.36 3.15 % 1195 106.1200 106.1600 1423 954 100 652 [+]
DBENERGY 8,6000 13:22 0.172 8.48 3.12 % 5 8.4600 8.8000 10 0 1 [+]
MBANK 1 459,5000 14:23 18.607 1,415.50 3.11 % 21 1459.0000 1462.0000 90 19 26 904 [+]
HANDLOWY 133,4000 14:20 39.769 130.60 3.09 % 0 0.0000 0.0000 0 40 5 256 [+]
SYNEKTIK 310,0000 14:23 44.293 300.80 3.06 % 232 316.2000 316.6000 78 44 13 725 [+]
NEWAG 98,1000 14:23 22.342 95.50 3.05 % 13 97.6000 98.0000 68 22 2 197 [+]
MOL 46,8000 14:06 2.46 45.44 3.04 % 2000 46.3200 46.7600 69 2 114 [+]
SFINKS 0,4540 14:14 12.705 0.44 2.95 % 0 0.0000 0.0000 0 13 6 [+]
FERRO 31,8000 14:18 4.451 31.10 2.91 % 179 31.4000 31.5000 827 4 140 [+]
TEXT 41,7800 14:22 15.588 40.80 2.81 % 463 41.7000 41.7600 75 16 649 [+]
CAVATINA 12,9500 11:12 0.076 12.95 2.78 % 8 13.0000 13.2000 19 0 1 [+]
PASSUS 120,2000 14:23 2.309 117.00 2.74 % 3 119.4000 119.8000 13 2 276 [+]
EUROCASH 5,2800 14:07 131.658 5.16 2.62 % 1744 5.2500 5.2750 250 132 688 [+]
BETACOM 5,5600 14:14 1.848 5.60 2.58 % 0 0.0000 0.0000 0 2 10 [+]
CYBERFLKS 187,0000 14:23 43.373 183.00 2.58 % 2 187.4000 187.6000 41 43 8 208 [+]
TARCZYNSKI 122,0000 11:59 0.133 121.50 2.52 % 89 121.0000 122.0000 11 0 16 [+]
NEUCA 734,0000 14:23 1.104 725.00 2.51 % 0 0.0000 0.0000 0 1 806 [+]
ACTION 36,8500 14:23 3.209 36.60 2.50 % 0 0.0000 0.0000 0 3 116 [+]
PKNORLEN 139,4000 14:23 1630.951 136.02 2.48 % 84 138.6200 138.6400 885 1 631 223 637 [+]
DRAGOENT 20,7000 13:54 0.228 20.20 2.48 % 105 20.0000 20.6000 10 0 5 [+]
MANGATA 66,6000 12:57 0.253 67.60 2.46 % 123 65.0000 66.0000 14 0 17 [+]
FABRITY 29,1000 14:22 4.531 29.20 2.46 % 39 28.8000 29.1000 228 5 132 [+]
SHOPER 42,0000 14:19 7.05 41.50 2.44 % 114 41.6500 41.9500 35 7 296 [+]
ATREM 58,9000 14:23 4.829 57.80 2.43 % 474 59.0000 59.1000 97 5 283 [+]
SIMFABRIC 1,5180 12:04 2.427 1.48 2.43 % 0 0.0000 0.0000 0 2 4 [+]
APATOR 25,6000 14:21 7.514 25.00 2.40 % 0 0.0000 0.0000 0 8 189 [+]
ATAL 64,0000 14:22 1.553 62.60 2.40 % 0 0.0000 0.0000 0 2 99 [+]
DIGITANET 248,0000 14:23 7.192 245.60 2.39 % 16 246.2000 247.0000 177 7 1 783 [+]
TERMOREX 0,6450 13:02 1.054 0.63 2.38 % 1067 0.6900 0.7000 238570 1 1 [+]
KETY 1 231,0000 14:23 7.406 1,206.00 2.24 % 113 1229.0000 1230.0000 207 7 9 073 [+]
APSENERGY 5,4800 14:22 87.202 5.40 2.24 % 0 0.0000 0.0000 0 87 485 [+]
STAPORKOW 4,6000 14:21 1.265 4.50 2.22 % 0 0.0000 0.0000 0 1 6 [+]
XTPL 64,8000 14:18 5.475 63.80 2.21 % 0 0.0000 0.0000 0 5 357 [+]
MIRBUD 11,2400 14:23 174.345 11.09 2.18 % 0 0.0000 0.0000 0 174 1 948 [+]
PEKAO 233,6000 14:23 369.394 230.00 2.14 % 0 0.0000 0.0000 0 369 86 136 [+]
PZU 67,7600 14:23 929.039 66.40 2.14 % 932 67.8400 67.8600 1041 929 62 632 [+]
KRAKCHEM 0,2980 14:16 46.742 0.29 2.05 % 30594 0.2920 0.3000 2480 47 14 [+]
BOOMBIT 6,0200 13:08 3.628 5.90 2.03 % 100 6.0000 6.0600 481 4 22 [+]
COGNOR 6,1950 14:23 232.119 6.08 1.98 % 15 6.1900 6.2000 1154 232 1 430 [+]
ARCHICOM 51,8000 12:09 0.561 51.60 1.97 % 19 51.8000 52.2000 42 1 29 [+]
MOLECURE 5,7900 14:21 23.589 5.68 1.94 % 0 0.0000 0.0000 0 24 135 [+]
NOVITA 107,5000 13:56 0.088 106.00 1.90 % 0 0.0000 0.0000 0 0 9 [+]
WITTCHEN 13,1900 14:18 9.598 12.95 1.85 % 1 13.0300 13.1100 230 10 126 [+]
KCI 0,8840 12:23 6.241 0.88 1.84 % 0 0.0000 0.0000 0 6 6 [+]
WOODPCKR 2,7700 13:23 1.889 2.75 1.84 % 3465 2.9000 2.9700 907 2 5 [+]
WARIMPEX 2,2600 14:10 1.939 2.22 1.80 % 0 0.0000 0.0000 0 2 4 [+]
OPONEOPL 101,6000 14:16 3.192 99.80 1.80 % 998 99.4000 99.5000 35 3 325 [+]
SELVITA 31,6500 14:09 3.647 31.50 1.77 % 0 0.0000 0.0000 0 4 116 [+]
AMBRA 17,4800 14:17 11.553 17.20 1.75 % 53 17.4000 17.4800 219 12 200 [+]
BEST 35,4000 14:14 3.243 35.00 1.72 % 226 35.4000 35.7000 4 3 115 [+]
ELEKTROTI 54,2000 14:23 9.888 53.60 1.69 % 0 0.0000 0.0000 0 10 537 [+]
RENDER 73,8000 13:01 0.055 73.80 1.65 % 0 0.0000 0.0000 0 0 4 [+]
ASSECOSEE 62,1000 14:17 3.65 61.30 1.64 % 80 61.3000 61.7000 26 4 225 [+]
INGBSK 474,8000 14:20 6.179 465.00 1.63 % 11 438.0000 439.2000 95 6 2 925 [+]
MLSYSTEM 15,1400 13:48 2.222 14.90 1.61 % 60 15.0800 15.1400 441 2 33 [+]
DADELO 71,3000 14:16 1.368 71.60 1.57 % 4 71.4000 71.5000 78 1 97 [+]
BORYSZEW 4,9000 14:23 155.106 4.83 1.55 % 208 4.8650 4.9000 754 155 766 [+]
RANKPROGR 4,6000 11:19 5.066 4.45 1.55 % 0 0.0000 0.0000 0 5 23 [+]
ZREMB 10,0000 14:21 16.506 9.85 1.52 % 0 0.0000 0.0000 0 17 164 [+]
SCANWAY 335,0000 14:22 5.789 330.00 1.52 % 138 331.0000 334.0000 89 6 1 937 [+]
AMREST 10,7600 14:22 946.153 10.70 1.51 % 0 0.0000 0.0000 0 946 10 399 [+]
ABPL 135,2000 14:17 3.73 132.40 1.50 % 0 0.0000 0.0000 0 4 500 [+]
SANOK 21,0000 14:22 2.269 20.90 1.45 % 0 0.0000 0.0000 0 2 47 [+]
CORMAY 0,5580 14:15 103.931 0.55 1.45 % 20 0.5420 0.5560 20 104 57 [+]
MFO 28,4000 12:54 0.639 28.00 1.43 % 84 27.4000 28.0000 99 1 18 [+]
MLPGROUP 106,5000 14:17 0.246 105.00 1.43 % 54 108.5000 110.0000 116 0 26 [+]
BNPPL 157,0000 14:20 18.168 155.00 1.42 % 335 156.6000 157.2000 88 18 2 843 [+]
ASTARTA 47,2500 14:20 2.721 47.35 1.39 % 0 0.0000 0.0000 0 3 129 [+]
ASSECOBS 88,2000 14:18 1.452 87.40 1.38 % 13 86.2000 86.8000 1 1 126 [+]
PURE 2,2100 14:13 175.843 2.19 1.38 % 0 0.0000 0.0000 0 176 368 [+]
ZABKA 25,7700 14:23 1893.771 25.42 1.38 % 2713 25.7000 25.7100 2396 1 894 48 724 [+]
PEKABEX 10,3400 13:25 30.333 10.50 1.37 % 743 10.3400 10.4800 3 30 319 [+]
KGHM 382,7000 14:23 561.529 371.00 1.36 % 83 384.2500 384.4000 180 562 214 230 [+]
STALPROD 229,0000 13:46 0.136 226.00 1.33 % 34 228.0000 229.0000 11 0 31 [+]
XTB 109,5000 14:23 147.747 108.14 1.24 % 0 0.0000 0.0000 0 148 16 134 [+]
PRAGMAINK 3,2800 13:14 7.515 3.24 1.23 % 200 3.1000 3.3000 20 8 25 [+]
11B 139,7000 14:23 4.158 138.10 1.23 % 101 139.1000 139.4000 17 4 581 [+]
ZUE 12,3000 13:44 14.939 12.15 1.23 % 503 12.3000 12.4500 5 15 184 [+]
HUUUGE 21,0000 14:08 2.478 20.75 1.20 % 173 21.0500 21.2000 78 2 52 [+]
OTMUCHOW 5,4800 09:00 2 5.10 1.19 % 10 5.4200 5.4800 1046 0 0 [+]
NEXITY 0,8700 13:55 5.516 0.86 1.16 % 0 0.0000 0.0000 0 6 5 [+]
RAINBOW 149,7000 14:23 16.782 149.00 1.15 % 0 0.0000 0.0000 0 17 2 527 [+]
TALEX 18,2000 12:43 0.21 18.20 1.11 % 14 19.0000 19.3000 151 0 4 [+]
ATLANTAPL 19,2000 10:42 1.397 19.00 1.05 % 0 0.0000 0.0000 0 1 27 [+]
LIBET 1,4600 14:23 2.518 1.45 1.04 % 1310 1.3350 1.3850 1000 3 4 [+]
QUERCUS 11,8800 14:14 8.481 11.94 1.02 % 0 0.0000 0.0000 0 8 101 [+]
PULAWY 50,4000 14:16 2.382 49.90 1.00 % 0 0.0000 0.0000 0 2 121 [+]
EUROTEL 30,4000 14:02 3.562 30.50 1.00 % 81 29.8500 30.4000 99 4 107 [+]
ACAUTOGAZ 21,0000 14:23 0.948 20.80 0.96 % 118 20.9000 21.1000 917 1 20 [+]
SANTANDER 48,9200 13:38 1.019 46.70 0.96 % 0 0.0000 0.0000 0 1 50 [+]
MOSTALZAB 6,3800 14:09 4.694 6.34 0.95 % 0 0.0000 0.0000 0 5 30 [+]
SNIEZKA 85,6000 13:54 1.464 84.80 0.94 % 77 85.2000 85.6000 42 1 124 [+]
PHARMENA 3,2200 14:00 2.322 3.24 0.94 % 0 0.0000 0.0000 0 2 7 [+]
CEZ 217,0000 14:02 0.017 206.00 0.93 % 16 217.4000 227.0000 20 0 4 [+]
AGORA 8,9000 13:08 5.205 8.84 0.91 % 169 8.8400 8.9000 477 5 46 [+]
IPOPEMA 6,8400 13:50 0.63 6.76 0.88 % 37 6.7000 6.7400 3 1 4 [+]
SEKO 11,7000 14:08 3.822 11.70 0.86 % 1433 11.6000 11.7000 85 4 45 [+]
PEPCO 34,8900 14:23 430.172 34.40 0.84 % 0 0.0000 0.0000 0 430 14 880 [+]
KRUK 408,1000 14:23 24.071 406.90 0.82 % 20 407.4000 407.5000 5 24 9 822 [+]
DOMDEV 251,5000 14:20 2.159 249.50 0.80 % 829 257.0000 258.0000 14 2 543 [+]
LARQ 2,5200 12:14 9.779 2.53 0.80 % 0 0.0000 0.0000 0 10 24 [+]
CREEPYJAR 506,0000 14:08 0.519 502.00 0.80 % 1 500.0000 504.0000 10 1 261 [+]
ROPCZYCE 26,7000 13:36 0.415 26.60 0.75 % 420 26.2000 26.6000 20 0 11 [+]
GREENX 2,4740 14:14 375.878 2.48 0.73 % 0 0.0000 0.0000 0 376 928 [+]
MCI 27,8000 14:20 1.471 27.60 0.72 % 0 0.0000 0.0000 0 1 41 [+]
VIGOSYS 556,0000 13:54 0.308 552.00 0.72 % 210 552.0000 562.0000 5 0 171 [+]
EDINVEST 8,4800 14:03 3.052 8.44 0.71 % 0 0.0000 0.0000 0 3 26 [+]
ZEPAK 17,6200 14:11 3.637 17.34 0.69 % 0 0.0000 0.0000 0 4 64 [+]
VERCOM 116,8000 14:23 6.06 116.20 0.69 % 149 134.8000 137.8000 129 6 710 [+]
DECORA 73,5000 13:58 0.727 72.90 0.68 % 834 72.2000 72.5000 513 1 53 [+]
VOTUM 44,2500 14:11 3.951 43.85 0.68 % 214 43.7500 43.8500 781 4 174 [+]
IZOSTAL 3,0900 14:13 10.079 3.07 0.65 % 794 3.0700 3.0900 316 10 31 [+]
CDPROJEKT 223,9000 14:23 361.878 222.50 0.63 % 0 0.0000 0.0000 0 362 82 087 [+]
PLAYWAY 244,0000 14:22 1.285 243.00 0.62 % 137 243.0000 244.0000 61 1 314 [+]
IMPERA 1,6600 11:15 0.178 1.70 0.61 % 357 1.6800 1.7000 5654 0 0 [+]
CIGAMES 2,5750 14:22 196.413 2.60 0.59 % 0 0.0000 0.0000 0 196 509 [+]
KRKA 1 082,0000 15:02 2 1,116.00 0.54 % 0 0.0000 0.0000 0 0 39 [+]
ASSECOPOL 186,0000 14:23 42.978 186.00 0.51 % 77 186.8500 186.9500 32 43 8 011 [+]
ASBIS 89,4500 14:23 139.307 89.00 0.51 % 0 0.0000 0.0000 0 139 12 324 [+]
MEDINICE 81,6000 14:23 14.694 82.00 0.49 % 8 80.8000 81.0000 15 15 1 202 [+]
BOGDANKA 21,1500 14:14 29.085 21.05 0.48 % 0 0.0000 0.0000 0 29 614 [+]
PLAZACNTR 1,2860 13:20 1.39 1.29 0.47 % 0 0.0000 0.0000 0 1 2 [+]
MAKARONPL 22,0000 14:18 12.199 22.00 0.46 % 283 22.1000 22.4000 181 12 270 [+]
LENA 2,3000 14:09 6.342 2.32 0.44 % 812 2.2800 2.3300 780 6 15 [+]
06MAGNA 2,4000 10:52 0.013 2.39 0.42 % 82 2.4000 2.4300 1219 0 0 [+]
AUTOPARTN 25,1000 14:18 103.994 24.95 0.40 % 1075 26.1500 26.2000 16561 104 2 595 [+]
AMICA 51,6000 14:23 5.118 51.70 0.39 % 0 0.0000 0.0000 0 5 264 [+]
COMPREMUM 1,2800 13:39 34.851 1.27 0.39 % 0 0.0000 0.0000 0 35 44 [+]
ENTER 54,3000 14:19 8.249 54.80 0.37 % 540 54.1000 54.5000 77 8 448 [+]
MURAPOL 42,1500 14:23 13.923 42.20 0.36 % 0 0.0000 0.0000 0 14 588 [+]
GPW 88,0000 14:23 24.395 87.65 0.34 % 0 0.0000 0.0000 0 24 2 150 [+]
ESOTIQ 30,7000 12:51 0.168 30.10 0.33 % 440 30.3000 30.5000 40 0 5 [+]
DINOPL 29,3200 14:23 1249.732 29.23 0.31 % 0 0.0000 0.0000 0 1 250 36 716 [+]
PCFGROUP 3,3100 14:15 11.227 3.34 0.30 % 69 3.2800 3.3100 535 11 37 [+]
TESGAS 1,8200 12:17 0.257 1.85 0.28 % 175 1.8150 1.8450 720 0 0 [+]
PROTEKTOR 1,2600 13:59 85.915 1.26 0.16 % 0 0.0000 0.0000 0 86 108 [+]
SYGNITY 76,5000 14:23 5.488 76.50 0.13 % 10 76.2000 76.8000 12 5 419 [+]
DEBICA 90,0000 14:14 0.299 89.50 0.11 % 20 89.1000 89.5000 102 0 27 [+]
ENEA 19,4100 14:22 207.312 19.40 0.05 % 0 0.0000 0.0000 0 207 4 052 [+]
BIOTON 3,9800 14:20 28.631 3.98 0.00 % 0 0.0000 0.0000 0 29 113 [+]
BOS 9,9800 13:56 9.361 9.98 0.00 % 0 0.0000 0.0000 0 9 93 [+]
DGA 26,3000 11:59 10 - 0 % 0 0.0000 0.0000 0 - 0 [+]
ERG 40,0000 09:00 5 - 0 % 100 39.0000 40.0000 243 - 0 [+]
FON 1,7500 12:06 1.226 1.76 0.00 % 15804 1.7500 1.7950 850 1 2 [+]
LESS 0,2640 17:00 5000 0.24 0.00 % 0 0.0000 0.0000 0 0 0 [+]
IDMSAPL 0,5000 14:11 2 - 0 % 0 0.0000 0.0000 0 - 0 [+]
INSTALKRK 37,9000 12:11 1.317 37.80 0.00 % 50 37.3000 37.4000 26 1 49 [+]
RAWLPLUG 13,9500 17:00 215 14.35 0.00 % 0 0.0000 0.0000 0 0 0 [+]
MUZA 9,3500 15:31 100 - 0 % 900 9.3500 9.7000 600 - 0 [+]
PEPEES 0,8480 16:01 1483 0.83 0.00 % 0 0.0000 0.0000 0 0 0 [+]
RELPOL 5,6600 13:18 0.527 5.58 0.00 % 10 5.6200 5.6600 850 1 3 [+]
ONESANO 0,6320 17:00 750 - 0 % 3000 0.5820 0.6000 4010 - 0 [+]
STALPROFI 9,0000 13:45 10.278 9.02 0.00 % 0 0.0000 0.0000 0 10 92 [+]
WIKANA 8,2500 12:49 0.244 8.25 0.00 % 0 0.0000 0.0000 0 0 2 [+]
POINTGROUP 1,9550 12:34 25 2.00 0.00 % 4184 1.9550 2.0000 3817 0 0 [+]
HELIO 50,0000 12:39 0.146 51.20 0.00 % 445 50.0000 51.2000 135 0 7 [+]
NTTSYSTEM 12,7000 14:12 2.065 12.65 0.00 % 879 12.7500 12.9500 100 2 26 [+]
ORCOGROUP 3,5000 16:48 1 - 0 % 19 3.5000 3.6000 5 - 0 [+]
PANOVA 15,6500 13:07 0.282 15.65 0.00 % 222 15.6000 15.7500 138 0 4 [+]
SILVANO 4,8000 14:57 500 - 0 % 291 4.6300 4.8000 5416 - 0 [+]
KPPD 21,0000 09:00 5 - 0 % 610 19.5000 20.4000 375 - 0 [+]
IZOLACJA 3,6000 10:43 161 3.75 0.00 % 4 3.5100 3.6000 6 0 0 [+]
WIELTON 5,4700 14:11 19.668 5.47 0.00 % 0 0.0000 0.0000 0 20 107 [+]
SKYLINE 1,5800 12:46 47 - 0 % 4336 1.5800 1.6800 4434 - 0 [+]
VINDEXUS 14,6500 13:45 5.481 14.60 0.00 % 211 14.5000 14.7000 500 5 80 [+]
DELKO 5,9400 13:52 2.62 5.97 0.00 % 93 5.9500 6.0000 1266 3 16 [+]
APLISENS 18,1500 13:10 0.31 18.15 0.00 % 382 18.1000 18.1500 853 0 6 [+]
NTCAPITAL 0,6040 12:57 0.406 0.57 0.00 % 500 0.5840 0.6040 2389 0 0 [+]
INPRO 7,7000 12:08 0.104 7.70 0.00 % 0 0.0000 0.0000 0 0 1 [+]
ENELMED 19,1000 16:25 2 19.50 0.00 % 116 19.1000 19.4000 5 0 0 [+]
TATRY MOUNTAIN 85,0000 13:46 20 - 0 % 9 80.0000 84.5000 110 - 0 [+]
ATENDE 3,7200 14:06 10.212 3.72 0.00 % 0 0.0000 0.0000 0 10 38 [+]
PHN 9,4400 12:21 0.006 9.44 0.00 % 554 9.3600 9.4400 179 0 0 [+]
VIVID 0,6200 12:27 2.761 0.62 0.00 % 1781 0.6200 0.6240 15 3 2 [+]
MEXPOLSKA 3,7300 14:02 1.124 3.73 0.00 % 530 3.6600 3.7800 77 1 4 [+]
OTLOG 16,0000 13:56 2.499 15.62 0.00 % 65 15.9000 15.9400 25 2 40 [+]
POLWAX 1,0000 11:32 4.254 1.00 0.00 % 0 0.0000 0.0000 0 4 4 [+]
PCCROKITA 66,2000 14:12 1.45 66.00 0.00 % 0 0.0000 0.0000 0 1 96 [+]
SKARBIEC 35,0000 14:23 1.023 35.00 0.00 % 175 34.0000 35.3000 1 1 36 [+]
WIRTUALNA 59,6000 14:17 5.722 58.60 0.00 % 0 0.0000 0.0000 0 6 339 [+]
JRHOLDING 4,6500 13:35 0.435 4.65 0.00 % 0 0.0000 0.0000 0 0 2 [+]
IMS 2,1300 13:19 1.454 2.13 0.00 % 116 2.0750 2.1250 128 1 3 [+]
EUROHOLD 4,1800 14:23 0.696 4.18 0.00 % 1 4.1200 4.1800 696 1 3 [+]
NEPTIS 15,0000 13:51 0.448 15.00 0.00 % 75 14.7000 15.0000 271 0 7 [+]
CAPITEA 0,4490 14:03 65.812 0.45 0.00 % 5070 0.4390 0.4400 7300 66 29 [+]
NANOGROUP 2,2850 14:12 77.191 2.29 0.00 % 1338 2.2600 2.2850 2457 77 175 [+]
AIRWAY 0,2550 13:30 80.332 0.26 0.00 % 496 0.2530 0.2550 3170 80 21 [+]
MAXCOM 6,5000 12:41 0.5 6.54 0.00 % 20 5.9600 6.2000 71 1 3 [+]
SPYROSOFT 393,0000 14:23 0.328 394.00 0.00 % 116 391.0000 394.0000 40 0 128 [+]
JWWINVEST 2,9400 12:40 0.457 2.94 0.00 % 469 2.8500 2.8900 418 0 1 [+]
COMP 93,3000 14:17 6.499 92.70 -0.11 % 0 0.0000 0.0000 0 6 604 [+]
CREOTECH 802,0000 14:23 13.674 800.00 -0.12 % 0 0.0000 0.0000 0 14 10 908 [+]
TORPOL 70,7000 14:22 5.327 71.50 -0.14 % 0 0.0000 0.0000 0 5 379 [+]
GRUPAAZOTY 20,2000 14:23 312.648 20.30 -0.20 % 2525 20.2000 20.2400 1682 313 6 301 [+]
ENERGA 18,5000 14:21 3.976 18.48 -0.22 % 0 0.0000 0.0000 0 4 74 [+]
DIAG 175,3000 14:22 14.804 175.80 -0.23 % 37 174.6000 174.9000 24 15 2 588 [+]
MILKILAND 1,6480 13:52 24.801 1.70 -0.24 % 0 0.0000 0.0000 0 25 41 [+]
ATMGRUPA 3,7400 14:09 18.401 3.75 -0.27 % 1314 4.0000 4.0200 1796 18 69 [+]
MOSTALWAR 3,7300 13:56 7.047 3.74 -0.27 % 5003 3.9000 3.9300 473 7 26 [+]
WAWEL 726,0000 14:16 0.088 740.00 -0.27 % 0 0.0000 0.0000 0 0 64 [+]
KSGAGRO 3,6000 11:22 2.33 3.61 -0.28 % 0 0.0000 0.0000 0 2 8 [+]
IBSM 67,8000 10:29 0.113 68.00 -0.29 % 0 0.0000 0.0000 0 0 7 [+]
DEKPOL 66,6000 14:10 1.457 66.60 -0.30 % 159 66.0000 66.6000 99 1 97 [+]
INTERBUD 1,5750 11:56 0.068 1.60 -0.32 % 32 1.4300 1.5750 207 0 0 [+]
ULTGAMES 15,2000 13:27 0.61 15.25 -0.33 % 458 14.8500 15.1500 50 1 9 [+]
SONEL 14,6000 13:47 0.144 14.65 -0.34 % 12 14.6500 14.7000 2202 0 2 [+]
ARCTIC 5,8700 14:12 32.685 5.86 -0.34 % 2948 5.8500 5.8900 277 33 190 [+]
PATENTUS 2,7300 12:45 1.666 2.73 -0.36 % 0 0.0000 0.0000 0 2 5 [+]
VRGSA 5,4000 14:05 17.613 5.36 -0.37 % 0 0.0000 0.0000 0 18 95 [+]
LUBAWA 13,2000 14:23 405.466 13.24 -0.38 % 492 13.0400 13.0800 354 405 5 403 [+]
POLIMEXMS 7,8500 14:23 504.859 7.96 -0.38 % 0 0.0000 0.0000 0 505 3 999 [+]
DEVELIA 10,5600 14:22 113.855 10.60 -0.38 % 0 0.0000 0.0000 0 114 1 208 [+]
KRVITAMIN 12,9500 14:15 0.222 12.70 -0.38 % 0 0.0000 0.0000 0 0 3 [+]
KOGENERA 73,5000 14:19 3.671 73.80 -0.41 % 0 0.0000 0.0000 0 4 271 [+]
GRUPRACUJ 47,8000 14:19 10.692 49.00 -0.42 % 0 0.0000 0.0000 0 11 511 [+]
IMMOBILE 4,5300 14:21 3.59 4.55 -0.44 % 0 0.0000 0.0000 0 4 16 [+]
DMGROUP 2,2500 13:21 10.234 2.17 -0.44 % 0 0.0000 0.0000 0 10 23 [+]
ONDE 8,2200 14:23 10.375 8.24 -0.48 % 0 0.0000 0.0000 0 10 85 [+]
FORTE 18,8500 12:22 0.891 18.90 -0.53 % 0 0.0000 0.0000 0 1 17 [+]
BIGCHEESE 4,5400 12:08 5.221 4.56 -0.55 % 5 4.5200 4.5600 288 5 24 [+]
MWTRADE 3,5400 11:12 0.002 3.54 -0.56 % 33 3.3800 3.5600 200 0 0 [+]
FEERUM 17,0500 10:51 0.371 17.40 -0.58 % 572 17.0500 17.3500 100 0 6 [+]
GENOMTEC 5,1200 14:11 67.263 5.15 -0.58 % 0 0.0000 0.0000 0 67 350 [+]
CYFRPLSAT 15,0500 14:22 293.422 15.10 -0.59 % 1697 15.0200 15.0250 460 293 4 422 [+]
ZAMET 0,9120 14:01 128.66 0.91 -0.65 % 0 0.0000 0.0000 0 129 117 [+]
ANSWEAR 17,5000 14:21 12.816 17.60 -0.68 % 0 0.0000 0.0000 0 13 224 [+]
CAPITAL 2,8800 14:23 22.487 2.90 -0.69 % 0 0.0000 0.0000 0 22 64 [+]
KERNEL 19,3000 14:19 1.607 19.36 -0.72 % 0 0.0000 0.0000 0 2 31 [+]
QNATECHNO 41,2000 14:19 3.577 41.40 -0.72 % 50 45.3000 46.8000 420 4 145 [+]
EQUNICO 1,3400 14:16 13.257 1.35 -0.74 % 0 0.0000 0.0000 0 13 18 [+]
INTROL 8,0000 13:40 0.274 8.06 -0.74 % 0 0.0000 0.0000 0 0 2 [+]
CLOUD 79,4000 14:22 0.502 80.00 -0.75 % 25 79.6000 80.6000 50 1 40 [+]
HYDROTOR 12,6000 13:02 0.203 12.75 -0.79 % 185 13.6500 14.0000 146 0 3 [+]
POLICE 7,4400 14:19 2.874 7.50 -0.80 % 0 0.0000 0.0000 0 3 22 [+]
TAURONPE 9,6120 14:23 2278.489 9.70 -0.80 % 151 9.4520 9.4580 336 2 278 21 970 [+]
KOMPUTRON 5,9900 12:57 4.748 6.04 -0.83 % 0 0.0000 0.0000 0 5 28 [+]
CASPAR 6,0000 11:23 1.028 6.35 -0.83 % 8 6.0000 6.1000 266 1 7 [+]
OPTEAM 5,9000 13:48 2.437 5.80 -0.84 % 0 0.0000 0.0000 0 2 14 [+]
4MASS 4,6000 14:14 9.706 4.64 -0.86 % 0 0.0000 0.0000 0 10 45 [+]
PGE 10,1000 14:24 1732.57 10.27 -0.88 % 0 0.0000 0.0000 0 1 733 17 665 [+]
JSW 25,9500 14:23 232.062 26.20 -0.92 % 0 0.0000 0.0000 0 232 6 049 [+]
IMCOMPANY 36,5500 14:09 0.691 36.50 -0.95 % 0 0.0000 0.0000 0 1 25 [+]
AILLERON 16,7400 14:13 0.583 16.92 -0.95 % 0 0.0000 0.0000 0 1 10 [+]
MOBRUK 356,0000 14:20 2.612 358.50 -0.97 % 44 353.5000 355.0000 64 3 930 [+]
MERCATOR 50,5000 14:20 11.5 51.00 -0.98 % 342 50.8000 51.2000 148 12 579 [+]
NOCTILUCA 99,0000 13:46 2.094 99.60 -1.00 % 50 98.6000 99.0000 516 2 207 [+]
XPLUS 2,9500 11:57 24.975 2.98 -1.01 % 0 0.0000 0.0000 0 25 71 [+]
BIOMAXIMA 9,5800 13:04 2.013 9.58 -1.03 % 252 9.5100 9.5800 279 2 19 [+]
TSGAMES 95,0000 14:18 8.765 96.00 -1.04 % 0 0.0000 0.0000 0 9 834 [+]
3RGAMES 0,7600 13:49 19.338 0.76 -1.04 % 0 0.0000 0.0000 0 19 15 [+]
LENTEX 7,1800 13:26 0.204 7.34 -1.10 % 0 0.0000 0.0000 0 0 1 [+]
BBIDEVNFI 5,3400 12:02 1.116 5.40 -1.11 % 72 5.3400 5.3800 240 1 6 [+]
PROJPRZEM 18,2000 15:58 9 17.70 -1.13 % 0 0.0000 0.0000 0 0 4 [+]
ORANGEPL 15,7300 14:23 650.282 15.86 -1.13 % 0 0.0000 0.0000 0 650 10 281 [+]
CLNPHARMA 20,6500 14:22 6.304 20.90 -1.20 % 0 0.0000 0.0000 0 6 131 [+]
SCPFL 123,2000 13:24 0.075 124.00 -1.28 % 6 123.4000 123.8000 3 0 9 [+]
CAPTORTX 77,0000 14:23 1.123 76.40 -1.28 % 0 0.0000 0.0000 0 1 86 [+]
GAMFACTOR 4,8850 13:56 9.172 4.90 -1.31 % 0 0.0000 0.0000 0 9 44 [+]
ODLEWNIE 22,0000 14:04 16.724 22.50 -1.35 % 0 0.0000 0.0000 0 17 366 [+]
MERCOR 14,5000 13:45 1.103 14.70 -1.36 % 251 14.3000 14.5000 211 1 16 [+]
GRODNO 16,9500 14:22 4.102 16.65 -1.45 % 538 16.6500 16.7500 6 4 69 [+]
KINOPOL 19,9000 14:04 12.348 20.20 -1.49 % 663 19.9000 20.0000 100 12 247 [+]
INTERCARS 782,0000 14:23 2.379 794.00 -1.51 % 0 0.0000 0.0000 0 2 1 873 [+]
PCCEXOL 1,9300 14:22 22.146 1.96 -1.53 % 0 0.0000 0.0000 0 22 43 [+]
NOVAVISGR 0,6400 13:44 35.006 0.65 -1.54 % 0 0.0000 0.0000 0 35 22 [+]
INC SA 1,6000 14:11 12.162 1.63 -1.54 % 1200 1.5550 1.5900 1536 12 19 [+]
COALENERG 2,1680 14:00 13.909 2.20 -1.54 % 500 2.1220 2.1620 326 14 30 [+]
MOSTALPLC 11,9000 12:34 0.105 12.10 -1.65 % 0 0.0000 0.0000 0 0 1 [+]
PHOTON 1,1800 14:07 1.172 1.19 -1.67 % 0 0.0000 0.0000 0 1 1 [+]
ONEMORE 2,3600 14:23 192.576 2.39 -1.67 % 1000 2.3200 2.3600 800 193 451 [+]
ARLEN 23,6000 14:15 7.614 23.85 -1.67 % 155 23.6000 23.7500 892 8 180 [+]
PGFGROUP 0,5200 13:45 10.141 0.54 -1.70 % 0 0.0000 0.0000 0 10 5 [+]
TRAKCJA 3,3700 14:22 90.262 3.44 -1.75 % 1000 3.3550 3.3900 595 90 307 [+]
SYNTHAVERSE 2,7450 13:19 20.047 2.80 -1.79 % 0 0.0000 0.0000 0 20 55 [+]
MIRACULUM 0,5400 14:17 6.762 0.57 -1.82 % 6580 0.5320 0.5600 2000 7 4 [+]
ASMGROUP 0,1620 14:11 23.676 0.17 -1.82 % 16438 0.1620 0.1655 200 24 4 [+]
HARPER 4,9000 10:57 3.203 5.00 -2.00 % 0 0.0000 0.0000 0 3 16 [+]
UNIMOT 155,0000 14:17 3.677 158.20 -2.02 % 0 0.0000 0.0000 0 4 571 [+]
LSISOFT 45,0000 11:28 0.084 46.00 -2.17 % 0 0.0000 0.0000 0 0 4 [+]
HERCULES 1,5000 14:02 51.36 1.53 -2.28 % 1342 1.4750 1.5000 4940 51 77 [+]
PKPCARGO 11,0400 14:18 289.073 11.10 -2.30 % 0 0.0000 0.0000 0 289 3 184 [+]
LPP 19 300,0000 14:24 9.013 19,870.00 -2.33 % 0 0.0000 0.0000 0 9 175 261 [+]
SUNEX 2,7250 13:34 3.333 2.79 -2.33 % 790 2.7100 2.7250 78 3 9 [+]
BOWIM 7,5400 13:46 8.458 7.70 -2.33 % 102 7.6000 7.7200 501 8 63 [+]
GETIN 0,4760 14:16 165.836 0.49 -2.36 % 7770 0.4735 0.4740 1595 166 79 [+]
BIOCELTIX 88,8000 13:42 2.619 91.60 -2.42 % 88 87.9000 88.0000 33 3 234 [+]
INTERSPPL 0,3610 11:33 25.001 0.38 -2.43 % 0 0.0000 0.0000 0 25 9 [+]
COLUMBUS 2,9200 14:20 26.605 2.99 -2.50 % 10 2.9500 2.9800 4295 27 79 [+]
MARVIPOL 8,3000 14:22 5.056 8.54 -2.58 % 245 8.4600 8.6400 430 5 43 [+]
BUMECH 17,6300 14:17 40.32 18.40 -2.60 % 0 0.0000 0.0000 0 40 722 [+]
POLTREG 18,7000 13:35 1.749 19.20 -2.60 % 43 18.7000 19.0000 261 2 33 [+]
SANWIL 1,4650 14:23 0.136 1.47 -2.66 % 239 1.4650 1.5050 147 0 0 [+]
RYVU 14,3400 14:18 29.998 15.30 -2.71 % 0 0.0000 0.0000 0 30 436 [+]
SECOGROUP 35,8000 15:48 5 43.60 -2.75 % 43 42.6000 43.2000 30 0 5 [+]
LOKUM 24,8000 13:04 0.003 25.20 -2.75 % 45 24.3000 24.8000 95 0 0 [+]
RAFAMET 51,6000 14:13 0.186 53.10 -2.82 % 50 51.6000 53.0000 80 0 10 [+]
MONNARI 5,8600 12:20 4.887 6.04 -2.98 % 348 5.8600 5.9000 2 5 29 [+]
BENEFIT 4 608,0000 14:23 7.052 4,754.00 -2.99 % 0 0.0000 0.0000 0 7 32 637 [+]
PTWP 130,0000 13:50 0.051 134.00 -2.99 % 76 131.0000 133.5000 100 0 7 [+]
KOMPAP 23,2000 10:30 0.671 22.20 -3.33 % 0 0.0000 0.0000 0 1 15 [+]
ULMA 56,5000 11:41 0.254 58.50 -3.42 % 150 59.5000 63.5000 145 0 14 [+]
URTESTE 44,1000 12:47 0.07 46.40 -3.50 % 0 0.0000 0.0000 0 0 3 [+]
GAMEOPS 14,9500 14:11 8.15 15.55 -3.55 % 117 14.9500 15.0000 127 8 123 [+]
ALTA 1,4850 11:05 0.265 1.54 -3.57 % 4902 1.5300 1.5700 1000 0 0 [+]
CELTIC 1,3500 14:20 1.184 1.39 -3.57 % 0 0.0000 0.0000 0 1 2 [+]
CDRL 9,2000 12:59 1.919 9.65 -3.66 % 0 0.0000 0.0000 0 2 18 [+]
REMAK 11,1500 14:11 0.283 11.60 -3.88 % 300 12.2000 12.8000 204 0 3 [+]
STALEXP 2,0150 14:20 500.375 2.09 -4.05 % 3786 2.0150 2.0200 6853 500 1 019 [+]
PROCHEM 23,4000 12:33 0.359 24.40 -4.10 % 12 23.6000 24.1000 36 0 8 [+]
IFSA 0,1170 12:06 3.196 0.12 -4.10 % 15000 0.1180 0.1220 27292 3 0 [+]
KGL 10,5000 13:51 0.511 11.00 -4.55 % 0 0.0000 0.0000 0 1 5 [+]
AIGAMES 0,7400 14:12 29.844 0.71 -4.64 % 0 0.0000 0.0000 0 30 21 [+]
GTC 2,1900 13:55 13.674 2.23 -4.78 % 20 2.4900 2.5000 7568 14 30 [+]
WASKO 6,1200 14:17 30.746 6.48 -4.97 % 207 6.3200 6.3400 103 31 194 [+]
ELKOP 1,8650 13:46 0.091 1.97 -5.81 % 0 0.0000 0.0000 0 0 0 [+]
ENERGOINS 1,8250 14:17 57.734 1.93 -5.93 % 0 0.0000 0.0000 0 58 105 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG139735.2+1.62%15:46
WIG203747.8+2.06%16:01
WIG20 Fut3721.0+2.09%15:46
WIG20USD1024.2+2.11%15:46
mWIG409717.9+0.50%15:46
sWIG8031442.1+1.03%15:46
 Notowania Świat
US LargeCap7554.3+1.65%06-15
Nasdaq10030480.2-0.21%16:00
Nikkei69404.5+0.13%8:45
DAX24953.5+0.24%15:45
Ropa WTI77.7-3.76%16:01
Złoto4338.1+0.67%16:01
 Notowania Waluty
EUR/PLN4.24015-0.25%16:01
CHF/PLN4.60340-0.28%16:01
USD/PLN3.65653-0.30%16:01
EUR/USD1.15961+0.05%16:01
GBP/USD1.34150+0.05%16:01
USD/JPY160.387+0.02%16:01
Forum
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
Wzrosty Spadki Staty
POLENERGIA 61.60 13.03%
TOYA 9.40 10.59%
IFIRMA 25.50 8.51%
MABION 7.70 7.69%
MDIENERGIA 1.90 6.16%
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