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
INTERBUD 1,6350 12:34 1.976 1.45 12.76 % 600 1.4400 1.5850 665 2 3 [+]
TRANSPOL 13,1500 12:56 50.091 12.10 8.68 % 250 11.9000 11.8000 377 50 652 [+]
ELKOP 1,9050 12:25 1.401 1.89 5.83 % 0 0.0000 0.0000 0 1 3 [+]
CASPAR 5,9500 09:07 1.682 5.80 5.31 % 74 5.7500 5.9500 1 2 10 [+]
NTTSYSTEM 14,1500 12:51 40.692 13.55 5.20 % 100 13.2500 13.3500 88 41 567 [+]
INC SA 1,5750 11:25 13.681 1.54 5.00 % 640 1.5050 1.5400 343 14 21 [+]
ALTA 1,6700 11:38 3.494 1.64 4.38 % 1347 1.6100 1.6250 1363 3 6 [+]
ARTIFEX 23,3000 13:00 10.638 22.50 4.25 % 0 0.0000 0.0000 0 11 244 [+]
LENTEX 7,2600 12:22 0.25 7.04 4.01 % 0 0.0000 0.0000 0 0 2 [+]
PEKABEX 10,4400 12:50 4.507 10.20 3.78 % 1000 9.9600 10.0000 1333 5 47 [+]
PROJPRZEM 18,4500 12:46 25.633 17.80 3.65 % 0 0.0000 0.0000 0 26 465 [+]
CEZ 219,0000 12:54 0.01 217.00 3.50 % 1 205.0000 213.0000 10 0 2 [+]
TRAKCJA 3,6700 12:52 85.217 3.53 3.38 % 1906 3.6950 3.7300 6000 85 305 [+]
COMPERIA 6,3000 11:36 0.498 6.30 3.28 % 107 4.9200 5.0500 100 0 3 [+]
TESGAS 1,8550 12:06 1.107 1.80 3.06 % 220 1.8100 1.8350 1475 1 2 [+]
ANSWEAR 17,5200 12:57 3.293 16.96 2.94 % 0 0.0000 0.0000 0 3 57 [+]
SPYROSOFT 386,0000 12:46 0.092 375.00 2.93 % 13 384.0000 387.0000 4 0 35 [+]
VIGOSYS 520,0000 12:58 0.701 522.00 2.77 % 9 510.0000 520.0000 21 1 373 [+]
MUZA 9,4500 09:06 0.02 9.45 2.72 % 495 9.0500 9.4500 801 0 0 [+]
RANKPROGR 4,5700 09:33 0.024 4.45 2.70 % 0 0.0000 0.0000 0 0 0 [+]
CAVATINA 12,3000 10:21 0.344 12.05 2.50 % 3 12.5000 12.7000 150 0 4 [+]
CREEPYJAR 518,0000 12:45 0.247 512.00 2.37 % 6 508.0000 500.0000 21 0 127 [+]
POINTGROUP 2,0000 11:59 0.698 2.00 2.30 % 3900 1.9550 2.0000 1435 1 1 [+]
PKPCARGO 11,2600 13:00 162.161 11.50 2.27 % 0 0.0000 0.0000 0 162 1 862 [+]
3RGAMES 0,7380 13:01 35.255 0.76 2.22 % 0 0.0000 0.0000 0 35 26 [+]
AMBRA 17,8800 12:49 2.249 17.76 2.17 % 5 17.3200 17.4000 747 2 40 [+]
SONEL 14,1000 12:15 0.8 14.30 2.17 % 5 14.3500 14.6000 30 1 11 [+]
ATLANTAPL 20,8000 10:05 0.211 20.90 1.96 % 0 0.0000 0.0000 0 0 4 [+]
VRGSA 5,2200 12:10 4.93 5.10 1.95 % 0 0.0000 0.0000 0 5 25 [+]
ONEMORE 2,0900 12:56 98.586 2.05 1.95 % 12313 2.1200 2.1500 12312 99 207 [+]
OPTEAM 5,7000 12:58 4.012 5.70 1.79 % 0 0.0000 0.0000 0 4 23 [+]
WIKANA 9,0000 12:34 0.499 8.80 1.69 % 0 0.0000 0.0000 0 0 4 [+]
SCANWAY 307,0000 13:00 2.723 307.00 1.66 % 16 308.0000 310.0000 462 3 827 [+]
GAMFACTOR 4,9900 12:58 5.05 4.99 1.63 % 0 0.0000 0.0000 0 5 25 [+]
HERCULES 1,6150 12:34 28.856 1.59 1.57 % 48 1.5100 1.5200 23100 29 46 [+]
BBIDEVNFI 5,4600 13:00 84.872 5.34 1.49 % 683 5.3000 5.3800 130 85 462 [+]
LENA 2,1800 12:55 1.171 2.18 1.40 % 812 2.2800 2.3300 780 1 3 [+]
ASSECOBS 87,2000 12:56 1.909 88.20 1.40 % 4 87.4000 88.6000 18 2 166 [+]
CYBERFLKS 189,9000 13:01 8.311 188.60 1.39 % 6 193.1000 193.9000 7 8 1 577 [+]
HYDROTOR 14,7000 12:51 0.07 14.90 1.38 % 1245 14.1500 14.4500 1210 0 1 [+]
ARCTIC 5,8800 12:57 7.574 5.78 1.38 % 9 5.9500 5.7900 186 8 44 [+]
DATAWALK 117,8000 13:00 2.988 118.00 1.38 % 206 120.0000 121.0000 36 3 349 [+]
DEVELIA 10,3400 12:58 41.17 10.38 1.37 % 0 0.0000 0.0000 0 41 425 [+]
POLTREG 18,5000 12:29 3.055 19.25 1.37 % 400 17.9000 18.0000 80 3 60 [+]
STALPROD 230,0000 12:34 0.166 227.00 1.32 % 51 226.0000 224.0000 86 0 38 [+]
MAKARONPL 23,7000 12:58 4.203 23.40 1.28 % 40 23.1500 23.4500 108 4 99 [+]
COMPREMUM 1,1900 11:54 5.07 1.18 1.28 % 450 1.1600 1.1850 4979 5 6 [+]
KRKA 1 124,0000 09:55 0.052 1,120.00 1.26 % 0 0.0000 0.0000 0 0 57 [+]
RAINBOW 146,4000 12:58 15.845 145.00 1.24 % 0 0.0000 0.0000 0 16 2 334 [+]
LARQ 2,5500 09:08 0.01 2.55 1.19 % 0 0.0000 0.0000 0 0 0 [+]
DECORA 75,0000 12:57 0.738 74.00 1.08 % 834 72.2000 72.5000 513 1 55 [+]
ABPL 133,2000 12:47 0.419 131.80 1.06 % 0 0.0000 0.0000 0 0 56 [+]
DELKO 5,9200 12:47 1.113 5.92 1.02 % 100 5.8900 5.9700 8 1 7 [+]
PLAYWAY 247,0000 12:58 3.764 248.00 1.02 % 52 244.5000 247.0000 147 4 928 [+]
QNATECHNO 40,9000 12:27 0.393 41.00 0.99 % 1 42.1000 42.4000 18 0 16 [+]
PANOVA 15,7500 10:57 0.51 15.75 0.96 % 222 15.6000 15.7500 138 1 8 [+]
GRUPRACUJ 44,3000 13:00 15.189 44.50 0.91 % 0 0.0000 0.0000 0 15 679 [+]
TERMOREX 0,6100 09:51 0.45 0.61 0.83 % 3600 0.6050 0.6400 500 0 0 [+]
PHOTON 1,2600 11:33 3.533 1.28 0.80 % 0 0.0000 0.0000 0 4 5 [+]
FABRITY 25,6000 12:24 1.584 25.20 0.79 % 5 25.6000 26.1000 104 2 40 [+]
AMICA 51,4000 12:56 2.403 51.40 0.78 % 0 0.0000 0.0000 0 2 123 [+]
XTPL 64,7000 12:21 0.196 64.20 0.78 % 0 0.0000 0.0000 0 0 13 [+]
CAPITAL 2,9400 12:41 52.094 2.86 0.68 % 0 0.0000 0.0000 0 52 150 [+]
VINDEXUS 14,9000 12:58 4.394 14.85 0.68 % 30 14.8000 14.9500 1174 4 65 [+]
SELVITA 30,5500 11:57 1.024 30.40 0.66 % 0 0.0000 0.0000 0 1 31 [+]
AGORA 9,4000 12:48 25.619 9.38 0.64 % 500 9.0600 9.1000 100 26 242 [+]
OPONEOPL 98,1000 12:54 1.47 97.00 0.62 % 84 97.8000 99.4000 145 1 143 [+]
SANTANDER 51,4800 12:09 0.013 51.20 0.57 % 30 48.5000 52.0000 230 0 1 [+]
NEUCA 713,0000 12:53 0.539 713.00 0.56 % 0 0.0000 0.0000 0 1 385 [+]
MEDINICE 72,4000 12:59 36.163 73.80 0.56 % 19 74.1000 74.8000 23 36 2 691 [+]
DEBICA 91,9000 12:50 0.989 91.60 0.55 % 20 89.1000 89.5000 102 1 91 [+]
ATMGRUPA 3,7400 12:56 6.884 3.78 0.54 % 1314 4.0000 4.0200 1796 7 26 [+]
AMREST 11,1200 12:47 5.119 11.20 0.54 % 0 0.0000 0.0000 0 5 57 [+]
INSTALKRK 37,8000 11:55 0.099 37.70 0.53 % 38 37.8000 38.0000 218 0 4 [+]
PCCEXOL 1,9250 12:52 9.124 1.92 0.52 % 0 0.0000 0.0000 0 9 17 [+]
CDRL 9,9000 12:39 0.491 9.90 0.51 % 0 0.0000 0.0000 0 0 5 [+]
PEPCO 35,5800 13:00 1430.234 35.55 0.51 % 0 0.0000 0.0000 0 1 430 50 724 [+]
ODLEWNIE 20,1000 12:59 5.955 20.40 0.50 % 0 0.0000 0.0000 0 6 119 [+]
MILKILAND 1,6500 09:58 11.241 1.64 0.49 % 0 0.0000 0.0000 0 11 18 [+]
UNIBEP 12,7200 12:59 3.162 12.66 0.47 % 161 13.9200 13.9400 619 3 40 [+]
KCI 0,8800 12:09 2.668 0.88 0.46 % 0 0.0000 0.0000 0 3 2 [+]
MODIVO 94,5800 13:00 347.351 94.16 0.45 % 104 95.0000 95.0600 649 347 33 313 [+]
STALPROFI 8,9000 12:53 0.972 8.86 0.45 % 0 0.0000 0.0000 0 1 9 [+]
SYNEKTIK 310,4000 13:00 11.152 311.60 0.45 % 16 306.8000 307.0000 1 11 3 456 [+]
ASTARTA 46,3000 11:56 3.204 46.95 0.43 % 0 0.0000 0.0000 0 3 150 [+]
PHN 9,3600 12:48 0.054 9.42 0.43 % 1230 9.3400 9.4200 10 0 1 [+]
ENERGA 18,7000 11:40 0.547 18.62 0.43 % 0 0.0000 0.0000 0 1 10 [+]
MOSTALPLC 12,0500 12:40 0.662 12.20 0.42 % 0 0.0000 0.0000 0 1 8 [+]
BNPPL 146,6000 12:59 39.054 149.00 0.41 % 469 151.0000 151.6000 1 39 5 700 [+]
KERNEL 19,3800 12:32 0.502 19.58 0.41 % 0 0.0000 0.0000 0 1 10 [+]
GREENX 2,4600 12:59 133.575 2.43 0.41 % 0 0.0000 0.0000 0 134 327 [+]
ENTER 53,6000 12:38 1.023 53.80 0.37 % 13 53.5000 53.8000 29 1 55 [+]
SHOPER 40,5500 12:40 5.82 40.90 0.37 % 325 41.4000 41.6000 5 6 236 [+]
MERCOR 14,3500 12:03 2.312 14.25 0.35 % 469 14.0000 14.1500 167 2 34 [+]
BOOMBIT 5,8400 11:21 0.002 5.84 0.34 % 100 6.0000 6.0600 481 0 0 [+]
PHARMENA 3,1900 11:16 0.534 3.18 0.31 % 0 0.0000 0.0000 0 1 2 [+]
GRODNO 17,3500 12:40 1.721 17.40 0.29 % 32 17.1000 17.4000 2353 2 30 [+]
EUROCASH 5,3000 13:01 41.945 5.32 0.28 % 9 5.2900 5.3000 982 42 223 [+]
IZOLACJA 3,7600 09:03 0.01 3.76 0.27 % 900 3.5900 3.7500 262 0 0 [+]
KINOPOL 18,4500 12:49 7.309 18.60 0.27 % 201 18.2000 18.5000 1050 7 135 [+]
BOWIM 7,7000 12:40 1.681 7.70 0.26 % 130 7.4400 7.5200 1460 2 13 [+]
ONDE 8,1200 12:48 1.684 8.14 0.25 % 0 0.0000 0.0000 0 2 14 [+]
APSENERGY 4,6200 12:13 5.904 4.49 0.22 % 0 0.0000 0.0000 0 6 27 [+]
TOYA 9,4000 12:54 16.639 9.38 0.21 % 0 0.0000 0.0000 0 17 156 [+]
PGFGROUP 0,5250 09:00 0.004 0.53 0.19 % 0 0.0000 0.0000 0 0 0 [+]
ATREM 53,6000 12:55 1.455 53.50 0.19 % 223 53.8000 54.0000 190 1 78 [+]
EUROTEL 30,3000 12:24 0.569 30.25 0.17 % 7 30.5000 30.6500 2 1 17 [+]
QUERCUS 11,8000 11:58 2.864 11.80 0.17 % 0 0.0000 0.0000 0 3 34 [+]
VOXEL 115,8000 12:56 0.834 116.00 0.17 % 214 119.6000 121.0000 5 1 97 [+]
KRUK 399,8000 13:00 12.126 399.80 0.15 % 27 399.7000 400.0000 5 12 4 846 [+]
IMPERA 1,6600 15:36 0.007 - 0 % 109 1.6600 1.7000 4469 - 0 [+]
BETACOM 5,5400 12:05 0.162 5.60 0.00 % 0 0.0000 0.0000 0 0 1 [+]
DGA 26,4000 16:18 0.6 - 0 % 0 0.0000 0.0000 0 - 0 [+]
FON 1,7200 13:34 6.005 - 0 % 3805 1.7500 1.7950 350 - 0 [+]
FASING 14,7000 16:49 0.005 - 0 % 0 0.0000 0.0000 0 - 0 [+]
LESS 0,2390 10:33 0.776 0.24 0.00 % 0 0.0000 0.0000 0 1 0 [+]
IDMSAPL 0,4720 16:10 9.961 - 0 % 0 0.0000 0.0000 0 - 0 [+]
RAWLPLUG 13,8000 09:17 0.005 13.80 0.00 % 0 0.0000 0.0000 0 0 0 [+]
MCI 28,2000 12:47 1.451 28.20 0.00 % 0 0.0000 0.0000 0 1 41 [+]
POLICE 7,3600 11:32 0.201 7.50 0.00 % 0 0.0000 0.0000 0 0 2 [+]
POLENERGIA 61,0000 12:59 1.676 60.70 0.00 % 0 0.0000 0.0000 0 2 102 [+]
REMAK 11,1000 09:00 0.007 11.10 0.00 % 300 12.2000 12.8000 204 0 0 [+]
TALEX 17,6000 09:38 0.015 17.90 0.00 % 76 17.7000 17.9000 871 0 0 [+]
WAWEL 750,0000 09:11 0.001 750.00 0.00 % 0 0.0000 0.0000 0 0 1 [+]
TORPOL 68,7000 12:54 10.321 68.70 0.00 % 0 0.0000 0.0000 0 10 706 [+]
MIRACULUM 0,5660 09:12 0.1 0.57 0.00 % 100 0.5520 0.5660 3203 0 0 [+]
MONNARI 5,9000 12:05 6.948 5.98 0.00 % 259 5.8800 5.9400 299 7 40 [+]
ORCOGROUP 3,5600 17:00 1.2 - 0 % 500 3.6000 3.5600 996 - 0 [+]
RAFAMET 50,0000 12:29 0.158 50.00 0.00 % 10 50.3000 52.9000 25 0 8 [+]
KRAKCHEM 0,2950 10:31 4.271 0.30 0.00 % 150 0.2940 0.2970 5700 4 1 [+]
MOJ 1,5800 14:26 5 - 0 % 4800 1.5800 1.6800 10477 - 0 [+]
KPPD 19,6000 15:40 0.001 - 0 % 610 19.5000 20.4000 375 - 0 [+]
MWTRADE 3,3000 09:42 0.105 3.30 0.00 % 33 3.3800 3.5600 200 0 0 [+]
SKYLINE 1,6000 13:35 0.012 - 0 % 3994 1.6000 1.6800 4467 - 0 [+]
PRAGMAINK 3,2800 10:02 0.05 3.28 0.00 % 200 3.1000 3.3000 20 0 0 [+]
CORMAY 0,5220 11:21 0.458 0.53 0.00 % 40 0.5140 0.5200 2771 0 0 [+]
HARPER 5,0800 09:00 0.005 5.08 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EDINVEST 8,4600 10:29 0.532 8.46 0.00 % 0 0.0000 0.0000 0 1 4 [+]
BLOOBER 24,0000 13:00 6.169 24.00 0.00 % 0 0.0000 0.0000 0 6 149 [+]
ACAUTOGAZ 20,9000 12:05 0.21 20.90 0.00 % 1188 20.7000 21.0000 631 0 4 [+]
ENELMED 19,2000 09:00 0.053 19.20 0.00 % 5 19.0000 19.2000 505 0 1 [+]
IZOSTAL 3,0800 12:51 0.283 3.08 0.00 % 172 3.0900 3.1000 688 0 1 [+]
ZAMET 0,9160 12:12 47.125 0.92 0.00 % 0 0.0000 0.0000 0 47 43 [+]
SYNTHAVERSE 2,7000 12:43 1.792 2.71 0.00 % 0 0.0000 0.0000 0 2 5 [+]
TATRY MOUNTAIN 75,0000 15:47 0.003 - 0 % 10 72.0000 75.0000 41 - 0 [+]
MFO 29,5000 12:30 2.245 30.30 0.00 % 85 29.8000 30.2000 16 2 68 [+]
POLWAX 1,0200 12:52 2.99 1.02 0.00 % 0 0.0000 0.0000 0 3 3 [+]
IFSA 0,1250 09:44 10 0.12 0.00 % 13166 0.1220 0.1270 18000 10 1 [+]
NEXITY 0,9000 09:47 0.04 0.90 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KRVITAMIN 13,0000 09:09 0.248 13.00 0.00 % 152 12.8000 13.0000 379 0 3 [+]
IMS 2,1800 12:50 0.637 2.18 0.00 % 364 2.2200 2.2400 500 1 1 [+]
SOPHARMA 7,3000 09:02 0.18 - 0 % 250 7.3000 7.5000 180 - 0 [+]
KGL 10,6000 10:29 0.044 11.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
NEPTIS 15,0000 10:57 0.01 15.00 0.00 % 75 14.7000 15.0000 271 0 0 [+]
CAPITEA 0,4380 10:45 8.669 0.43 0.00 % 13316 0.4400 0.4410 5652 9 4 [+]
ULTGAMES 14,3000 12:34 0.758 14.50 0.00 % 215 14.4000 14.7500 140 1 11 [+]
SIMFABRIC 1,5340 10:20 0.07 1.53 0.00 % 0 0.0000 0.0000 0 0 0 [+]
DBENERGY 9,1000 10:04 0.187 9.10 0.00 % 10 8.8000 9.0800 16 0 2 [+]
NANOGROUP 2,3100 12:38 28.325 2.28 0.00 % 996 2.2800 2.3000 629 28 64 [+]
MAXCOM 5,6000 09:00 0.15 5.60 0.00 % 20 5.9600 6.2000 71 0 1 [+]
PCFGROUP 3,3250 12:58 0.327 3.33 0.00 % 265 3.2850 3.3300 313 0 1 [+]
PTWP 131,5000 12:37 0.054 131.50 0.00 % 58 130.5000 133.5000 96 0 7 [+]
VERCOM 116,0000 12:59 7.632 116.40 0.00 % 167 117.4000 117.8000 100 8 889 [+]
WOODPCKR 2,7600 10:29 0.045 2.76 0.00 % 3465 2.9000 2.9700 907 0 0 [+]
RENDER 75,0000 10:58 0.02 75.00 0.00 % 4 75.6000 77.6000 29 0 2 [+]
CAPTORTX 76,8000 12:54 0.335 76.80 0.00 % 0 0.0000 0.0000 0 0 26 [+]
TENDERHUT 5,7200 11:41 0.14 5.72 0.00 % 1030 5.6200 5.6400 1030 0 1 [+]
ARLEN 23,8500 12:10 3.546 23.90 0.00 % 48 24.3000 24.5000 142 4 84 [+]
BUDIMEX 715,8000 13:00 5.389 716.00 -0.03 % 0 0.0000 0.0000 0 5 3 844 [+]
UNICREDIT 336,6500 10:12 0.006 336.65 -0.09 % 4 300.0000 325.0000 15 0 2 [+]
TEXT 41,0600 12:59 7.689 41.08 -0.10 % 314 41.5000 41.9000 123 8 315 [+]
ZEPAK 17,3000 12:41 1.111 17.32 -0.12 % 0 0.0000 0.0000 0 1 19 [+]
MILLENNIUM 19,8700 12:58 109.944 20.29 -0.13 % 724 19.7600 19.7650 1024 110 2 192 [+]
UNIMOT 152,0000 12:26 0.331 155.00 -0.13 % 0 0.0000 0.0000 0 0 50 [+]
KOGENERA 73,1000 13:00 1.472 73.90 -0.14 % 0 0.0000 0.0000 0 1 108 [+]
ACTION 36,3500 12:50 5.07 36.25 -0.14 % 0 0.0000 0.0000 0 5 184 [+]
PLAZACNTR 1,3680 09:26 1.12 1.30 -0.15 % 0 0.0000 0.0000 0 1 2 [+]
ATAL 61,9000 12:49 1.097 62.90 -0.16 % 0 0.0000 0.0000 0 1 68 [+]
ERBUD 25,7000 12:53 0.357 26.00 -0.19 % 10 25.8500 26.1500 94 0 9 [+]
MIRBUD 10,3600 12:55 40.493 10.48 -0.19 % 5 10.5400 10.5500 574 40 421 [+]
SUNEX 2,6700 12:31 0.1 2.67 -0.19 % 1 2.7100 2.7250 52 0 0 [+]
JRHOLDING 4,8900 10:56 0.401 4.89 -0.20 % 0 0.0000 0.0000 0 0 2 [+]
NOCTILUCA 98,8000 12:37 0.195 99.00 -0.20 % 10 100.4000 100.6000 221 0 19 [+]
IMMOBILE 4,5900 12:00 4.065 4.60 -0.22 % 0 0.0000 0.0000 0 4 18 [+]
PEPEES 0,8080 12:14 2.049 0.81 -0.25 % 0 0.0000 0.0000 0 2 2 [+]
FORTE 18,9000 12:43 0.094 18.95 -0.26 % 0 0.0000 0.0000 0 0 2 [+]
BOS 9,9000 12:56 3.547 9.97 -0.30 % 0 0.0000 0.0000 0 4 35 [+]
4MASS 4,7850 10:51 7.971 4.80 -0.31 % 0 0.0000 0.0000 0 8 38 [+]
SANWIL 1,5050 12:19 0.392 1.48 -0.33 % 395 1.4800 1.5100 6249 0 1 [+]
PASSUS 116,0000 12:54 1.171 118.80 -0.34 % 35 117.6000 119.0000 950 1 137 [+]
WIRTUALNA 57,3000 12:59 4.613 57.60 -0.35 % 0 0.0000 0.0000 0 5 265 [+]
COLUMBUS 2,7800 12:43 7.421 2.74 -0.36 % 10 2.7900 2.8200 839 7 21 [+]
GAMEOPS 13,8500 12:28 0.072 14.00 -0.36 % 161 14.1500 14.4000 283 0 1 [+]
LSISOFT 53,0000 12:20 0.194 53.20 -0.38 % 0 0.0000 0.0000 0 0 10 [+]
CELTIC 1,2900 12:59 7.487 1.30 -0.39 % 0 0.0000 0.0000 0 7 9 [+]
06MAGNA 2,4900 11:41 1.361 2.46 -0.40 % 4321 2.4600 2.5000 540 1 3 [+]
ECHO 4,9200 13:00 31.392 5.09 -0.40 % 0 0.0000 0.0000 0 31 155 [+]
MOL 45,1400 12:58 13.711 46.22 -0.40 % 34 46.3600 46.5000 96 14 618 [+]
MERCATOR 50,2000 12:57 4.478 50.50 -0.40 % 110 50.4000 50.5000 25 4 223 [+]
PULAWY 48,8000 12:54 0.046 49.50 -0.41 % 0 0.0000 0.0000 0 0 2 [+]
MOBRUK 365,5000 12:55 2.615 362.50 -0.41 % 116 370.0000 371.5000 107 3 960 [+]
MLSYSTEM 14,4800 13:00 1.429 14.54 -0.41 % 636 14.6600 14.8400 1 1 21 [+]
DMGROUP 2,3100 12:23 0.141 2.32 -0.43 % 0 0.0000 0.0000 0 0 0 [+]
DRAGOENT 23,0000 11:28 0.062 23.00 -0.43 % 1 22.4000 22.9000 198 0 1 [+]
SFINKS 0,4400 12:33 3.076 0.43 -0.45 % 0 0.0000 0.0000 0 3 1 [+]
ERG 42,0000 12:17 0.053 40.00 -0.47 % 100 39.0000 40.0000 243 0 2 [+]
SANOK 21,2000 12:54 0.135 21.20 -0.47 % 0 0.0000 0.0000 0 0 3 [+]
11B 139,1000 12:57 2.372 139.80 -0.50 % 6 139.4000 139.9000 1 2 330 [+]
AILLERON 16,0200 12:01 0.679 16.10 -0.50 % 0 0.0000 0.0000 0 1 11 [+]
BENEFIT 4 722,0000 12:50 0.484 4,746.00 -0.51 % 0 0.0000 0.0000 0 0 2 298 [+]
INTROL 7,6600 12:38 0.426 7.74 -0.52 % 0 0.0000 0.0000 0 0 3 [+]
MOSTALWAR 3,7300 12:44 1.196 3.74 -0.53 % 61 3.8400 3.8300 42 1 4 [+]
MABION 7,4500 12:57 7.886 7.40 -0.53 % 4000 7.6000 7.5400 3162 8 59 [+]
NEWAG 91,5000 12:59 4.62 92.70 -0.54 % 10 93.2000 93.7000 88 5 423 [+]
ZABKA 25,9800 13:00 1001.256 26.04 -0.57 % 6635 26.0800 26.0900 16627 1 001 25 985 [+]
MANGATA 67,2000 12:43 0.145 67.00 -0.59 % 1 65.8000 67.0000 10 0 10 [+]
YARRL 6,6800 12:40 2.975 6.70 -0.60 % 0 0.0000 0.0000 0 3 20 [+]
DOMDEV 244,5000 12:50 1.913 246.50 -0.61 % 12 246.0000 246.5000 2 2 468 [+]
OTMUCHOW 4,9200 12:36 1.225 4.95 -0.61 % 511 4.9500 5.0400 1489 1 6 [+]
ASMGROUP 0,1525 12:53 453.168 0.15 -0.65 % 10000 0.1485 0.1540 200 453 71 [+]
XPLUS 2,9300 12:58 0.625 2.95 -0.68 % 0 0.0000 0.0000 0 1 2 [+]
MEDICALG 28,0000 13:00 24.483 28.20 -0.71 % 0 0.0000 0.0000 0 24 690 [+]
MENNICA 41,3000 12:35 1.799 41.20 -0.72 % 0 0.0000 0.0000 0 2 75 [+]
KSGAGRO 3,4050 12:53 4.066 3.55 -0.73 % 0 0.0000 0.0000 0 4 14 [+]
BIOTON 3,8150 12:09 14.258 3.83 -0.78 % 0 0.0000 0.0000 0 14 55 [+]
AIRWAY 0,2520 12:53 135 0.25 -0.79 % 17528 0.2505 0.2430 1897 135 34 [+]
CLNPHARMA 19,8200 12:57 3.834 20.20 -0.80 % 209 19.9400 20.0000 99 4 76 [+]
SYGNITY 73,6000 12:20 0.516 74.20 -0.81 % 10 74.6000 74.9000 21 1 38 [+]
PROTEKTOR 1,2080 12:35 20.994 1.22 -0.82 % 0 0.0000 0.0000 0 21 25 [+]
APLISENS 18,0500 11:21 0.502 18.60 -0.82 % 26 18.4000 18.6500 103 1 9 [+]
LOKUM 24,2000 10:56 0.041 24.30 -0.82 % 45 24.3000 24.8000 95 0 1 [+]
INGBSK 446,8000 13:00 3.148 452.60 -0.84 % 13 451.2000 451.8000 21 3 1 418 [+]
KOMPUTRON 5,8000 12:25 2.424 5.84 -0.85 % 0 0.0000 0.0000 0 2 14 [+]
SELENAFM 46,9000 12:53 1.587 47.30 -0.85 % 0 0.0000 0.0000 0 2 75 [+]
LPP 18 320,0000 12:59 2.328 18,570.00 -0.87 % 0 0.0000 0.0000 0 2 42 666 [+]
ALIOR 131,6000 13:00 68.501 133.10 -0.87 % 0 0.0000 0.0000 0 69 9 096 [+]
FEERUM 17,0000 11:57 1.399 17.00 -0.87 % 250 17.5000 17.9000 100 1 24 [+]
DIAG 171,0000 12:58 6.632 172.60 -0.87 % 121 172.6000 172.7000 4 7 1 138 [+]
MURAPOL 39,2500 13:00 12.204 39.60 -0.88 % 0 0.0000 0.0000 0 12 481 [+]
NOVITA 106,0000 12:09 0.048 107.00 -0.93 % 0 0.0000 0.0000 0 0 5 [+]
MOSTALZAB 6,3500 12:46 12.688 6.43 -0.94 % 0 0.0000 0.0000 0 13 81 [+]
MARVIPOL 8,4000 12:51 1.787 8.44 -0.94 % 40 8.4800 8.5400 440 2 15 [+]
KOMPAP 20,8000 12:03 0.398 21.00 -0.95 % 0 0.0000 0.0000 0 0 8 [+]
SNIEZKA 83,8000 12:30 3.496 85.40 -0.95 % 41 85.0000 85.2000 200 3 295 [+]
CLOUD 104,0000 12:50 3.445 105.00 -0.95 % 33 96.0000 96.8000 35 3 353 [+]
AUTOPARTN 25,4500 12:57 69.109 25.70 -0.97 % 1075 26.1500 26.2000 16561 69 1 751 [+]
AGROTON 4,9500 09:52 0.036 4.95 -1.00 % 956 4.8800 4.9900 20 0 0 [+]
JWWINVEST 2,9500 12:27 1.258 2.99 -1.01 % 180 2.9000 2.9800 199 1 4 [+]
POLIMEXMS 7,7300 13:00 191.515 7.81 -1.02 % 0 0.0000 0.0000 0 192 1 483 [+]
ONESANO 0,5840 12:58 2.054 0.58 -1.02 % 3351 0.5960 0.6180 2006 2 1 [+]
PZU 65,7600 13:01 264.534 67.00 -1.02 % 1105 66.9200 66.9400 2593 265 17 531 [+]
PEKAO 228,6000 13:00 106.308 230.90 -1.04 % 0 0.0000 0.0000 0 106 24 420 [+]
COMP 91,5000 12:55 4.252 92.70 -1.08 % 0 0.0000 0.0000 0 4 397 [+]
WIELTON 5,4300 13:00 6.505 5.45 -1.09 % 0 0.0000 0.0000 0 7 35 [+]
PATENTUS 2,7100 12:44 0.756 2.74 -1.09 % 0 0.0000 0.0000 0 1 2 [+]
BORYSZEW 4,9250 13:00 51.871 4.96 -1.10 % 70 4.9300 4.9800 1038 52 255 [+]
CYFRPLSAT 15,1850 12:58 155.64 15.40 -1.11 % 11255 15.5800 15.5850 94 156 2 388 [+]
DADELO 71,0000 12:43 1.283 71.70 -1.11 % 50 71.4000 72.0000 211 1 91 [+]
RYVU 14,1000 12:50 20.004 14.28 -1.12 % 0 0.0000 0.0000 0 20 280 [+]
MBANK 1 396,0000 13:00 8.699 1,418.00 -1.13 % 475 1410.0000 1413.5000 439 9 12 209 [+]
APATOR 25,9000 13:00 5.728 26.30 -1.15 % 0 0.0000 0.0000 0 6 150 [+]
VIVID 0,5950 11:02 2.51 0.59 -1.16 % 20 0.5930 0.6040 40 3 1 [+]
SCPFL 119,0000 12:41 0.118 120.40 -1.16 % 15 119.0000 120.0000 188 0 14 [+]
ELEKTROTI 53,8000 12:48 5.798 54.45 -1.19 % 0 0.0000 0.0000 0 6 313 [+]
IFIRMA 24,3000 12:57 0.705 24.60 -1.22 % 20 24.3500 24.7000 54 1 17 [+]
ZREMB 9,5000 12:33 3.457 9.69 -1.25 % 0 0.0000 0.0000 0 3 33 [+]
BIOCELTIX 86,6000 12:57 3.115 86.90 -1.25 % 100 88.8000 89.6000 90 3 272 [+]
COGNOR 5,8700 12:58 58.312 5.97 -1.26 % 25 5.9200 5.9400 534 58 343 [+]
COALENERG 2,0200 12:22 2.74 2.05 -1.27 % 190 2.0600 2.0840 12 3 6 [+]
CDPROJEKT 225,7000 13:01 258.413 228.70 -1.31 % 0 0.0000 0.0000 0 258 58 086 [+]
ATENDE 3,7800 13:00 8.831 3.85 -1.31 % 0 0.0000 0.0000 0 9 34 [+]
PKOBP 102,9600 13:01 468.963 104.40 -1.38 % 1355 104.7800 104.8000 85021 469 48 566 [+]
HELIO 49,3000 10:43 0.448 50.00 -1.40 % 307 49.0000 49.2000 286 0 22 [+]
GPW 84,5000 13:00 20.417 85.70 -1.40 % 0 0.0000 0.0000 0 20 1 736 [+]
MLPGROUP 106,0000 12:31 0.296 107.50 -1.40 % 100 106.0000 108.0000 166 0 31 [+]
DINOPL 28,6900 13:01 702.877 29.36 -1.41 % 0 0.0000 0.0000 0 703 20 362 [+]
XTB 107,4600 13:01 124.953 109.20 -1.50 % 0 0.0000 0.0000 0 125 13 598 [+]
STALEXP 1,8320 13:00 131.447 1.86 -1.51 % 3367 1.8640 1.8800 2500 131 241 [+]
BIGCHEESE 4,5100 10:25 0.177 4.58 -1.53 % 71 4.5250 4.5900 1412 0 1 [+]
BIOMAXIMA 9,4500 12:58 0.205 9.59 -1.56 % 235 9.4100 9.5800 163 0 2 [+]
TSGAMES 94,1000 13:00 2.398 95.90 -1.57 % 0 0.0000 0.0000 0 2 227 [+]
GENOMTEC 4,6350 12:28 21.371 4.63 -1.59 % 0 0.0000 0.0000 0 21 99 [+]
TARCZYNSKI 122,0000 12:50 0.102 124.00 -1.61 % 97 120.0000 121.5000 3 0 13 [+]
ENERGOINS 1,7950 12:45 1.609 1.83 -1.64 % 0 0.0000 0.0000 0 2 3 [+]
ASSECOSEE 59,9000 12:48 3.703 61.00 -1.64 % 171 62.0000 62.4000 121 4 223 [+]
ASSECOPOL 171,0000 13:00 37.09 174.90 -1.72 % 8 173.0000 173.1000 740 37 6 400 [+]
MOLECURE 5,5000 12:56 2.037 5.60 -1.79 % 0 0.0000 0.0000 0 2 11 [+]
WASKO 6,3800 13:00 10.905 6.56 -1.85 % 3450 6.3800 6.4200 4928 11 71 [+]
FERRO 31,9000 12:58 1.838 32.30 -1.85 % 512 32.3000 32.5000 444 2 59 [+]
CREOTECH 757,0000 13:00 4.371 777.00 -1.94 % 0 0.0000 0.0000 0 4 3 356 [+]
ZUE 12,5500 10:49 0.811 12.80 -1.95 % 44 12.7000 12.9000 415 1 10 [+]
INPRO 7,4500 12:57 1.526 7.65 -1.97 % 0 0.0000 0.0000 0 2 11 [+]
KGHM 341,3000 13:00 236.771 354.00 -1.98 % 145 368.0000 368.0500 135 237 81 639 [+]
DEKPOL 67,4000 12:33 0.566 68.00 -2.03 % 184 67.2000 68.0000 26 1 38 [+]
IBSM 67,6000 12:19 0.13 68.80 -2.03 % 0 0.0000 0.0000 0 0 8 [+]
WITTCHEN 13,2200 12:53 5.55 13.39 -2.07 % 250 13.8800 13.8900 1 6 74 [+]
SEKO 11,7500 12:42 2.859 11.95 -2.08 % 500 11.9000 12.0000 637 3 33 [+]
HUUUGE 20,7500 12:27 0.818 21.20 -2.12 % 2050 20.7000 20.9500 185 1 17 [+]
IPOPEMA 7,3000 12:51 0.634 7.44 -2.14 % 98 7.4200 7.4200 136 1 5 [+]
MEXPOLSKA 3,6200 09:34 0.026 3.70 -2.16 % 500 3.6500 3.7100 2888 0 0 [+]
OTLOG 16,2000 12:51 3.465 16.56 -2.17 % 190 16.2400 16.2000 80 3 56 [+]
ASBIS 92,9000 13:00 249.748 95.40 -2.21 % 0 0.0000 0.0000 0 250 23 403 [+]
GETIN 0,3950 12:59 76.251 0.40 -2.23 % 5708 0.4300 0.4340 4000 76 30 [+]
BUMECH 17,1000 12:57 9.798 17.49 -2.23 % 2 17.5000 17.7000 5386 10 168 [+]
IMCOMPANY 35,4500 10:43 0.179 36.95 -2.34 % 0 0.0000 0.0000 0 0 7 [+]
KETY 1 184,0000 13:00 8.761 1,214.00 -2.39 % 239 1212.0000 1213.0000 306 9 10 494 [+]
RELPOL 5,4600 12:09 1.61 5.56 -2.50 % 10 5.6200 5.6600 850 2 9 [+]
HANDLOWY 123,4000 13:00 36.071 127.40 -2.53 % 0 0.0000 0.0000 0 36 4 557 [+]
INTERCARS 792,0000 12:55 1.332 816.00 -2.58 % 0 0.0000 0.0000 0 1 1 076 [+]
SKARBIEC 33,9000 11:39 1.075 33.70 -2.59 % 175 34.0000 35.3000 1 1 36 [+]
PKNORLEN 125,6800 13:01 444.019 129.50 -2.60 % 2353 127.5000 127.6600 239 444 56 552 [+]
WARIMPEX 2,2200 11:04 2.551 2.24 -2.63 % 0 0.0000 0.0000 0 3 6 [+]
ROPCZYCE 25,5000 11:05 0.005 25.50 -2.67 % 32 26.0000 26.3000 20 0 0 [+]
DIGITANET 259,6000 13:00 4.461 265.80 -2.70 % 23 269.8000 270.0000 34 4 1 162 [+]
URTESTE 41,7000 12:00 5.399 40.00 -2.80 % 0 0.0000 0.0000 0 5 219 [+]
LUBAWA 12,7000 13:00 228.005 13.10 -2.83 % 690 13.6300 13.6400 269 228 2 945 [+]
NOVAVISGR 0,6510 09:03 0.199 0.65 -2.84 % 0 0.0000 0.0000 0 0 0 [+]
ALTUSTFI 3,4100 11:45 12.254 3.52 -2.85 % 997 3.3500 3.5000 566 12 42 [+]
BEST 33,8000 12:46 0.294 34.30 -2.87 % 250 34.2000 34.2000 112 0 10 [+]
GRUPAAZOTY 19,7100 13:00 78.208 20.24 -2.91 % 2243 20.5000 20.5200 4245 78 1 568 [+]
PROCHEM 22,6000 09:01 0.102 23.30 -3.00 % 68 22.8000 23.4000 322 0 2 [+]
LIBET 1,4450 10:14 0.03 1.50 -3.02 % 1310 1.3350 1.3850 1000 0 0 [+]
STAPORKOW 4,4600 11:21 0.002 4.46 -3.04 % 0 0.0000 0.0000 0 0 0 [+]
BOGDANKA 20,1500 12:59 31.112 20.75 -3.13 % 0 0.0000 0.0000 0 31 634 [+]
ENEA 18,7500 13:00 228.195 19.36 -3.15 % 0 0.0000 0.0000 0 228 4 335 [+]
ALLEGRO 37,7250 13:01 3518.164 38.53 -3.15 % 271 38.4000 38.5550 19883 3 518 134 254 [+]
EQUNICO 1,2100 12:27 5.457 1.25 -3.20 % 0 0.0000 0.0000 0 5 7 [+]
ADIUVO 0,4840 12:58 2.63 0.52 -3.20 % 0 0.0000 0.0000 0 3 1 [+]
ESOTIQ 30,0000 09:00 0.011 30.00 -3.23 % 40 30.5000 30.9000 18 0 0 [+]
AIGAMES 0,7340 11:38 1.61 0.75 -3.42 % 0 0.0000 0.0000 0 2 1 [+]
MOVIEGAMES 7,3100 11:26 0.584 7.55 -3.43 % 4 7.3900 7.5700 157 1 4 [+]
GTC 2,5300 11:58 13.153 2.70 -3.44 % 20 2.4900 2.5000 7568 13 34 [+]
ULMA 53,5000 12:31 0.675 58.00 -3.60 % 150 59.5000 63.5000 145 1 36 [+]
MDIENERGIA 1,8400 12:54 61.613 1.92 -3.66 % 150 1.8500 1.8750 3521 62 116 [+]
ARCHICOM 51,0000 12:56 0.39 53.00 -3.77 % 19 51.8000 52.2000 42 0 20 [+]
VOTUM 46,4500 13:00 6.903 48.25 -3.83 % 1 47.9500 48.0000 100 7 325 [+]
ORANGEPL 14,5550 13:00 289.272 15.29 -3.96 % 0 0.0000 0.0000 0 289 4 281 [+]
PGE 9,3420 13:00 1442.729 9.77 -3.99 % 0 0.0000 0.0000 0 1 443 13 710 [+]
SILVANO 4,4600 10:40 1.021 4.40 -4.29 % 291 4.6300 4.8000 5416 1 5 [+]
INTERSPPL 0,3860 12:28 26.91 0.41 -4.34 % 0 0.0000 0.0000 0 27 11 [+]
JSW 24,9100 13:00 373.921 26.13 -4.49 % 0 0.0000 0.0000 0 374 9 507 [+]
NTCAPITAL 0,5740 12:02 0.784 0.57 -4.97 % 20 0.6080 0.6020 348 1 0 [+]
SECOGROUP 34,4000 11:29 0.423 36.40 -5.49 % 84 39.4000 40.8000 67 0 15 [+]
PCCROKITA 63,6000 12:53 48.416 67.60 -5.92 % 0 0.0000 0.0000 0 48 3 037 [+]
TAURONPE 8,6920 13:01 2141.044 9.24 -6.21 % 5750 9.3800 9.4000 265 2 141 19 135 [+]
PURE 2,4000 13:00 210.947 2.62 -6.25 % 0 0.0000 0.0000 0 211 512 [+]
CIGAMES 2,3200 13:00 1048.377 2.42 -7.94 % 1402 2.5000 2.5200 17718 1 048 2 468 [+]
EUROHOLD 4,3600 12:08 1.677 4.90 -11.02 % 657 4.3400 4.6000 228 2 8 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG135472.4-1.45%13:01
WIG203572.1-1.98%13:16
WIG20 Fut3568.0-1.60%13:01
WIG20USD946.9-2.25%13:01
mWIG409412.2-1.45%13:01
sWIG8030854.6-0.64%13:01
 Notowania Świat
US BlueChip51666.8-0.09%06-23
S&P500 Fut7451.2+0.18%13:06
Nikkei69175.0-0.88%8:45
DAX24635.4-1.04%13:01
Ropa WTI71.8-1.86%13:16
Złoto4039.8-1.71%13:16
 Notowania Waluty
EUR/PLN4.29317+0.24%13:16
CHF/PLN4.65653+0.21%13:16
USD/PLN3.78590+0.63%13:16
EUR/USD1.13399-0.38%13:16
GBP/USD1.31536-0.37%13:16
USD/JPY161.704+0.11%13:16
Forum
» 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]
» Zmiana nazwy spółki [0][SPL]
Wzrosty Spadki Staty
INTERBUD 1.64 12.76%
TRANSPOL 13.15 8.68%
ELKOP 1.91 5.83%
CASPAR 5.95 5.31%
INC SA 1.58 5.00%
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