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
RYVU 16,0600 10:25 82.319 14.10 15.04 % 45 16.0600 16.2000 209 82 1 263 [+]
ASMGROUP 0,2050 10:25 1253.841 0.18 13.89 % 48161 0.2060 0.2070 2000 1 254 249 [+]
INTERBUD 1,4450 10:16 3.673 1.45 13.33 % 976 1.4450 1.4800 830 4 5 [+]
CIGAMES 2,4000 10:26 371.947 2.31 5.26 % 3086 2.4000 2.4100 1500 372 876 [+]
MLSYSTEM 15,2400 10:20 19.53 15.02 5.25 % 336 14.9400 15.1400 295 20 295 [+]
ELKOP 1,8300 09:11 2.283 1.76 4.87 % 2 1.8350 1.8800 1157 2 4 [+]
OPTEAM 6,8500 10:22 4.828 6.60 4.58 % 1257 6.3000 6.5500 754 5 32 [+]
ULMA 58,0000 09:04 0.001 58.00 4.50 % 55 54.0000 55.5000 10 0 0 [+]
PASSUS 125,8000 10:25 1.328 123.20 4.14 % 1 121.0000 122.0000 115 1 164 [+]
XTB 113,7800 10:25 252.078 110.00 3.44 % 13 113.2000 113.2200 25 252 28 372 [+]
UNIMOT 169,0000 10:25 2.159 166.80 3.43 % 27 167.0000 167.8000 14 2 362 [+]
ARCTIC 6,3300 10:25 30.914 6.25 3.26 % 375 6.2600 6.3200 500 31 194 [+]
BETACOM 5,0000 09:33 0.014 5.08 3.09 % 745 4.8500 5.1400 1600 0 0 [+]
GTC 2,3600 10:19 1.072 2.28 3.06 % 1005 2.2800 2.2900 11486 1 2 [+]
VOXEL 116,8000 10:26 0.969 114.60 3.00 % 10 113.2000 113.4000 4 1 112 [+]
RAINBOW 145,6000 10:25 8.029 144.00 2.90 % 88 145.0000 145.6000 86 8 1 161 [+]
LIBET 1,4900 09:00 0.01 1.49 2.76 % 5 1.4400 1.4900 779 0 0 [+]
SELENAFM 49,0000 10:10 0.612 47.60 2.73 % 100 48.1000 48.8000 86 1 30 [+]
COGNOR 6,0000 10:26 86.099 5.94 2.65 % 1178 5.9150 5.9200 30 86 511 [+]
UNIBEP 13,4000 10:14 3.553 13.06 2.60 % 500 13.0200 13.0600 1281 4 47 [+]
URTESTE 49,0000 10:21 0.153 49.10 2.51 % 40 48.7000 49.0000 29 0 8 [+]
POLICE 7,3800 10:22 0.465 7.20 2.50 % 112 7.2400 7.3800 425 0 3 [+]
BOS 9,9200 10:25 12.485 10.10 2.48 % 25 9.8800 9.9100 1 12 125 [+]
YARRL 6,6800 09:00 0.044 6.68 2.45 % 280 6.5400 6.6800 230 0 0 [+]
MAXCOM 6,0000 09:00 0.085 6.00 2.39 % 2 5.8200 5.9600 2 0 1 [+]
COALENERG 2,0060 09:38 2.637 1.96 2.35 % 1111 1.9740 2.0040 405 3 5 [+]
CYBERFLKS 191,6000 10:25 2.843 190.90 2.35 % 37 187.2000 187.5000 4 3 540 [+]
POINTGROUP 2,0000 09:00 0.005 2.00 2.30 % 3900 1.9550 2.0000 1038 0 0 [+]
ATAL 62,4000 10:26 21.366 62.50 2.30 % 242 60.9000 61.0000 282 21 1 350 [+]
WIRTUALNA 58,7000 10:23 1.93 57.50 2.26 % 28 57.4000 58.0000 25 2 113 [+]
GPW 94,3500 10:26 22.296 92.30 2.22 % 431 94.3000 94.3500 95 22 2 085 [+]
KINOPOL 18,4000 10:17 3.909 18.15 2.22 % 57 17.9500 18.0000 120 4 72 [+]
MCI 28,5000 10:22 2.579 27.40 2.15 % 65 27.7000 27.9000 200 3 72 [+]
IMCOMPANY 35,7000 10:23 0.443 35.00 2.00 % 1000 35.5000 35.7000 79 0 16 [+]
CDPROJEKT 228,9000 10:26 49.264 225.40 1.96 % 66 229.2000 229.5000 305 49 11 224 [+]
NTTSYSTEM 15,7000 10:02 0.491 15.55 1.95 % 209 15.5000 15.9000 47 0 8 [+]
PULAWY 49,0000 10:06 0.043 49.10 1.87 % 5 48.2000 49.1000 10 0 2 [+]
KRKA 1 116,0000 09:53 0.011 1,126.00 1.82 % 1 1106.0000 1116.0000 250 0 12 [+]
GRODNO 16,8500 10:25 6.272 16.90 1.81 % 46 16.9500 17.3000 901 6 107 [+]
LUBAWA 12,7200 10:25 127.524 12.50 1.76 % 185 12.6600 12.7200 61 128 1 611 [+]
PKNORLEN 128,8800 10:26 411.546 126.70 1.72 % 130 128.7200 128.8000 55 412 52 326 [+]
MIRBUD 10,6900 10:25 18.198 10.60 1.71 % 186 10.6600 10.7000 1639 18 193 [+]
IBSM 62,2000 09:00 0.005 62.20 1.63 % 3 59.4000 61.4000 125 0 0 [+]
POLTREG 18,9000 09:56 0.756 18.95 1.61 % 169 18.3000 18.4000 26 1 14 [+]
ZABKA 28,0900 10:25 1493.232 27.62 1.59 % 294 28.0800 28.1000 294 1 493 41 576 [+]
TRAKCJA 3,5500 10:22 20.92 3.50 1.57 % 490 3.4950 3.5250 70 21 74 [+]
MOL 44,9000 10:11 0.224 44.90 1.54 % 1000 44.3600 44.8600 1000 0 10 [+]
TORPOL 66,3000 10:25 7.968 66.00 1.53 % 344 66.3000 66.5000 106 8 528 [+]
11B 134,0000 10:26 1.305 132.00 1.52 % 22 134.2000 134.8000 29 1 173 [+]
CAPITAL 2,7400 10:21 4.916 2.74 1.48 % 2526 2.6800 2.7400 2111 5 13 [+]
NOVITA 104,0000 09:00 0.016 104.00 1.46 % 50 102.5000 104.0000 8 0 2 [+]
ALIOR 133,7500 10:25 20.701 131.85 1.44 % 497 133.9000 134.1000 141 21 2 753 [+]
NANOGROUP 2,5050 10:10 3.206 2.47 1.42 % 73 2.4600 2.4700 78 3 8 [+]
PCFGROUP 3,2450 10:23 1.087 3.19 1.41 % 257 3.1900 3.2150 3 1 4 [+]
WITTCHEN 13,0700 10:23 3.32 12.90 1.40 % 90 13.0400 13.0700 184 3 43 [+]
DIAG 176,4000 10:25 5.422 174.90 1.38 % 10 173.9000 174.1000 13 5 951 [+]
IZOLACJA 3,7400 09:00 0.002 3.74 1.36 % 2100 3.6800 3.7400 2239 0 0 [+]
LOKUM 23,0000 09:00 0.002 23.00 1.32 % 1 21.6000 22.7000 229 0 0 [+]
MILLENNIUM 19,8950 10:25 48.236 19.36 1.30 % 391 19.7900 19.8400 583 48 954 [+]
BUDIMEX 741,0000 10:25 3.744 731.60 1.28 % 9 740.4000 741.0000 2 4 2 758 [+]
SYGNITY 79,5000 10:21 6.553 80.00 1.27 % 25 78.5000 79.0000 2 7 515 [+]
ALTA 1,9900 09:56 6.374 1.97 1.27 % 1283 1.9200 1.9900 1750 6 13 [+]
SPYROSOFT 399,0000 09:38 0.072 400.00 1.27 % 5 393.0000 394.0000 3 0 29 [+]
FERRO 32,3000 10:17 1.508 31.80 1.25 % 130 32.1000 32.4000 286 2 49 [+]
DOMDEV 245,5000 10:25 1.239 241.00 1.24 % 47 240.0000 241.0000 9 1 302 [+]
MAKARONPL 24,5000 10:25 4.451 24.30 1.24 % 1 24.5500 24.7000 1083 4 109 [+]
OPONEOPL 98,9000 10:18 1.331 97.00 1.23 % 12 98.5000 98.9000 41 1 131 [+]
DATAWALK 116,4000 10:18 0.584 116.80 1.22 % 59 115.0000 116.0000 4 1 68 [+]
PZU 67,0200 10:25 229.065 66.36 1.21 % 1316 66.7000 66.7400 1434 229 15 326 [+]
PURE 2,1500 10:19 58.831 2.17 1.18 % 1982 2.1300 2.1550 33691 59 127 [+]
CYFRPLSAT 15,6550 10:25 75.352 15.43 1.13 % 525 15.6000 15.6250 1184 75 1 170 [+]
APATOR 27,4000 10:22 3.604 26.80 1.11 % 8 26.8500 27.0000 25 4 97 [+]
VOTUM 45,3500 10:07 0.535 45.00 1.11 % 489 44.8500 45.0000 40 1 24 [+]
XTPL 65,0000 10:21 1.146 64.50 1.09 % 145 64.0000 64.8000 38 1 74 [+]
NEWAG 93,6000 10:17 1.983 92.60 1.08 % 97 93.2000 93.7000 1 2 185 [+]
HERCULES 1,4750 09:00 1.362 1.45 1.03 % 529 1.4500 1.4700 4419 1 2 [+]
MERCOR 14,7000 09:42 0.036 14.70 1.03 % 290 14.5500 14.9000 10 0 1 [+]
BOGDANKA 20,4000 10:16 3.257 20.30 0.99 % 271 20.2000 20.2500 19 3 66 [+]
SHOPER 41,0000 10:24 1.603 40.75 0.99 % 59 41.0000 41.2000 198 2 66 [+]
AMBRA 18,6000 10:25 1.949 18.44 0.98 % 9 18.2400 18.4200 68 2 36 [+]
ATLANTAPL 20,9000 10:05 0.151 20.90 0.97 % 10 20.5000 20.9000 490 0 3 [+]
AMICA 52,5000 10:20 3.563 52.50 0.96 % 87 52.1000 52.5000 331 4 187 [+]
POLWAX 1,0500 09:22 1.342 1.04 0.96 % 260 1.0400 1.0500 6950 1 1 [+]
ORANGEPL 14,3650 10:25 69.768 14.22 0.95 % 610 14.3450 14.3500 788 70 996 [+]
STALPROD 215,0000 09:38 0.055 214.00 0.94 % 1 214.0000 215.0000 20 0 12 [+]
IMS 2,1400 10:14 3.644 2.13 0.94 % 9607 2.1200 2.1300 425 4 8 [+]
ENEA 19,3200 10:24 49.7 19.38 0.89 % 590 19.2600 19.3600 585 50 954 [+]
ZAMET 0,9100 10:25 228.971 0.91 0.89 % 4345 0.9000 0.9020 5821 229 208 [+]
PANOVA 17,3500 10:22 1.127 17.20 0.87 % 129 17.1500 17.2000 215 1 19 [+]
SKARBIEC 35,3000 10:24 0.348 35.30 0.86 % 1 35.1000 35.3000 20 0 12 [+]
ARCHICOM 51,0000 09:55 0.742 51.60 0.79 % 84 50.6000 51.4000 4 1 38 [+]
CREOTECH 776,0000 10:25 1.516 776.00 0.78 % 5 768.0000 769.0000 2 2 1 160 [+]
MBANK 1 378,0000 10:24 2.021 1,375.00 0.73 % 7 1378.0000 1379.0000 11 2 2 773 [+]
DBENERGY 8,5400 09:41 0.005 8.54 0.71 % 20 8.3000 8.5400 80 0 0 [+]
STALPROFI 8,8000 10:22 0.388 8.78 0.69 % 525 8.7400 8.7400 215 0 3 [+]
MOBRUK 366,5000 10:25 0.516 364.00 0.69 % 101 364.0000 364.5000 13 1 189 [+]
MABION 7,4500 10:25 7.299 7.35 0.68 % 450 7.3600 7.4100 290 7 54 [+]
QUERCUS 11,9800 10:15 0.365 12.00 0.67 % 25 11.8400 12.0000 4787 0 4 [+]
SANWIL 1,5200 09:23 0.09 1.51 0.66 % 5041 1.4900 1.5200 2591 0 0 [+]
BIOCELTIX 91,0000 10:15 0.677 90.40 0.66 % 5 91.0000 90.4000 28 1 61 [+]
BUMECH 15,9600 10:24 7.788 15.86 0.63 % 211 15.8600 15.9400 73 8 124 [+]
ECHO 4,9000 09:58 2.615 4.88 0.62 % 407 4.8700 4.7250 34 3 13 [+]
SANTANDER 52,0000 09:23 0.229 52.00 0.62 % 20 51.6500 52.0000 136 0 12 [+]
PRAGMAINK 3,3600 09:40 0.54 3.36 0.60 % 2355 3.2200 3.3600 136 1 2 [+]
EUROCASH 5,1500 10:19 2.409 5.12 0.59 % 1623 5.1250 5.1350 1 2 12 [+]
GETIN 0,3420 10:26 204.734 0.34 0.59 % 6263 0.3400 0.3420 22128 205 71 [+]
KSGAGRO 3,4700 09:18 1.312 3.46 0.58 % 500 3.4500 3.4700 1989 1 5 [+]
AUTOPARTN 25,9000 10:25 22.695 25.80 0.58 % 8 25.7500 25.8000 1660 23 588 [+]
INGBSK 447,2000 10:25 1.766 444.80 0.54 % 27 444.8000 445.4000 129 2 789 [+]
ASTARTA 47,7500 10:24 1.221 47.50 0.53 % 50 47.4500 47.9500 83 1 58 [+]
GRUPAAZOTY 19,5000 10:25 6.875 19.26 0.52 % 156 19.3600 19.4000 42 7 133 [+]
PCCEXOL 1,9200 10:24 5 1.91 0.52 % 1070 1.9050 1.9150 500 5 10 [+]
PEKAO 231,9000 10:25 34.568 230.00 0.48 % 672 230.0000 230.3000 228 35 7 978 [+]
ACAUTOGAZ 20,9000 10:15 1.051 20.70 0.48 % 142 20.6000 20.9000 297 1 22 [+]
ODLEWNIE 21,2000 10:25 9.633 21.50 0.47 % 650 21.1000 21.3000 1507 10 206 [+]
SANOK 21,5000 10:07 0.781 21.20 0.47 % 191 21.2000 21.4000 238 1 17 [+]
STALEXP 1,7280 10:12 44.018 1.72 0.47 % 2619 1.7220 1.7300 1166 44 76 [+]
KRUK 423,6000 10:25 2.514 423.00 0.47 % 6 423.3000 423.7000 7 3 1 061 [+]
DRAGOENT 22,5000 09:35 0.006 22.50 0.45 % 1 21.7000 22.5000 31 0 0 [+]
DMGROUP 2,3200 09:04 0.002 2.32 0.43 % 1248 2.2700 2.3100 646 0 0 [+]
AGORA 9,4800 10:18 7.454 9.32 0.42 % 1152 9.6800 9.4400 1182 7 70 [+]
06MAGNA 2,5200 09:48 2.741 2.48 0.40 % 81 2.4600 2.5200 957 3 7 [+]
ROPCZYCE 26,2000 09:43 0.01 26.20 0.38 % 1 25.9000 26.2000 80 0 0 [+]
VIGOSYS 536,0000 10:03 0.022 536.00 0.37 % 8 534.0000 536.0000 4 0 12 [+]
SUNEX 2,8000 09:00 0.012 2.80 0.36 % 175 2.7400 2.8000 767 0 0 [+]
RELPOL 5,6600 10:00 2.095 5.68 0.35 % 48 5.6400 5.6800 228 2 12 [+]
EUROTEL 30,2500 10:10 0.208 30.25 0.33 % 61 30.0000 30.1500 8 0 6 [+]
ASSECOSEE 60,5000 10:14 1.292 60.30 0.33 % 108 60.5000 60.6000 464 1 78 [+]
ESOTIQ 32,5000 10:20 0.553 32.40 0.31 % 95 32.1000 32.7000 64 1 18 [+]
ABPL 133,0000 10:24 0.451 133.60 0.30 % 50 132.4000 132.8000 116 0 60 [+]
JSW 24,6700 10:25 34.411 24.72 0.28 % 1385 24.5000 24.5800 53 34 843 [+]
INSTALKRK 38,7000 10:24 0.264 38.70 0.26 % 66 38.3000 38.7000 322 0 10 [+]
KGHM 329,5000 10:25 45.611 328.00 0.26 % 50 328.4000 328.6000 126 46 14 963 [+]
BOWIM 7,7800 10:09 1.015 7.78 0.26 % 34 7.6800 7.7800 500 1 8 [+]
MURAPOL 38,0000 10:25 2.556 37.90 0.26 % 186 37.8500 38.1000 100 3 97 [+]
MENNICA 39,6000 10:10 0.193 39.60 0.25 % 578 39.3000 39.6000 98 0 8 [+]
ACTION 39,7500 10:18 3.275 39.75 0.25 % 40 39.7000 39.7500 732 3 130 [+]
IMMOBILE 4,6900 10:20 0.327 4.68 0.21 % 380 4.6500 4.6800 35 0 2 [+]
BORYSZEW 4,9950 10:18 6.135 4.99 0.20 % 151 4.9800 4.9950 2982 6 31 [+]
POLIMEXMS 7,5000 10:24 121.99 7.47 0.20 % 2500 7.4850 7.5000 692 122 910 [+]
PLAYWAY 245,5000 10:25 2.393 245.00 0.20 % 101 245.5000 246.5000 12 2 587 [+]
WIELTON 5,2100 10:24 2.484 5.18 0.19 % 85 5.2000 5.2100 38 2 13 [+]
PKOBP 104,7800 10:25 130.815 105.50 0.17 % 375 104.6600 104.7200 222 131 13 693 [+]
ATREM 58,6000 10:20 1.973 58.50 0.17 % 59 58.0000 58.4000 43 2 115 [+]
DADELO 71,0000 09:57 0.395 72.70 0.14 % 16 70.8000 71.4000 20 0 28 [+]
RANKPROGR 4,6500 09:42 0.1 4.65 0.11 % 2484 4.4900 4.6500 1556 0 0 [+]
OTLOG 17,4400 09:49 2.079 17.70 0.11 % 570 17.4400 17.9000 75 2 37 [+]
PEPCO 36,7300 10:25 46.003 36.72 0.11 % 940 36.7900 36.8200 501 46 1 685 [+]
TOYA 9,5600 10:17 14.512 9.55 0.10 % 651 9.5600 9.6200 49 15 139 [+]
CLNPHARMA 19,8200 10:25 0.633 19.82 0.10 % 1 19.8000 19.8200 40 1 13 [+]
KETY 1 207,0000 10:25 1.064 1,217.00 0.08 % 1 1201.0000 1203.0000 14 1 1 280 [+]
TAURONPE 9,0240 10:25 559.467 9.02 0.07 % 95 9.0400 9.0460 854 559 5 052 [+]
NOVAVISGR 0,6710 10:01 0.712 0.67 0.00 % 500 0.6700 0.6710 4118 1 0 [+]
MDIENERGIA 1,6000 10:23 8.702 1.56 0.00 % 100 1.5850 1.6100 2000 9 14 [+]
BIOTON 3,9650 10:11 0.044 3.97 0.00 % 4 3.9400 3.9650 105 0 0 [+]
INTERCARS 807,0000 10:24 0.227 809.00 0.00 % 27 803.0000 807.0000 20 0 183 [+]
DGA 25,2000 09:00 0.002 25.20 0.00 % 1 25.2000 25.5000 439 0 0 [+]
ERG 42,0000 09:00 0.001 - 0 % 230 40.0000 42.0000 298 - 0 [+]
FON 1,7250 17:00 6.331 - 0 % 6200 1.8000 1.8300 600 - 0 [+]
FASING 13,8000 13:31 1.099 - 0 % 544 13.8000 14.4000 521 - 0 [+]
FORTE 17,8000 09:45 0.576 17.80 0.00 % 1 17.7000 17.8000 478 1 10 [+]
IDMSAPL 0,4720 09:00 0.914 0.47 0.00 % 914 0.4720 0.4900 1417 1 0 [+]
KOMPAP 23,0000 09:00 0.038 23.00 0.00 % 335 23.0000 23.8000 99 0 1 [+]
LENTEX 7,0800 15:20 9.279 - 0 % 723 6.9800 7.0800 779 - 0 [+]
MOSTALPLC 12,1000 09:00 0.001 12.10 0.00 % 111 11.7500 12.4500 227 0 0 [+]
PROJPRZEM 18,9000 09:47 0.108 18.90 0.00 % 51 18.5000 18.9000 320 0 2 [+]
KCI 0,8920 16:44 6.795 - 0 % 5000 0.8800 0.8960 6317 - 0 [+]
PROCHEM 23,9000 09:00 0.001 23.90 0.00 % 36 22.6000 23.4000 321 0 0 [+]
REMAK 11,0000 09:00 0.001 11.00 0.00 % 125 10.7000 11.0000 499 0 0 [+]
SNIEZKA 83,4000 10:22 0.032 83.40 0.00 % 4 83.2000 83.4000 8 0 3 [+]
NEUCA 704,0000 10:25 0.13 705.00 0.00 % 2 700.0000 706.0000 1 0 92 [+]
TALEX 17,9000 09:10 0.125 17.90 0.00 % 800 17.8000 17.9000 499 0 2 [+]
WAWEL 710,0000 10:18 0.022 726.00 0.00 % 2 708.0000 726.0000 15 0 16 [+]
WIKANA 9,0000 09:08 1.027 8.85 0.00 % 561 8.8500 9.0000 1322 1 9 [+]
INTERSPPL 0,3800 09:00 0.001 0.38 0.00 % 45 0.3640 0.3800 3810 0 0 [+]
LSISOFT 52,0000 09:56 0.259 52.00 0.00 % 119 50.8000 52.0000 303 0 13 [+]
WASKO 6,9800 10:12 5.033 6.98 0.00 % 1435 6.9600 6.9800 360 5 35 [+]
MIRACULUM 0,5580 11:58 1.183 - 0 % 8000 0.5220 0.5500 1000 - 0 [+]
HELIO 52,4000 09:46 0.126 52.40 0.00 % 21 51.8000 52.6000 146 0 7 [+]
DEVELIA 10,7200 10:25 68.826 10.72 0.00 % 2194 10.7000 10.7400 914 69 739 [+]
ORCOGROUP 3,8800 13:19 0.001 - 0 % 400 3.5800 3.8800 677 - 0 [+]
RAFAMET 50,4000 16:45 0.211 - 0 % 10 48.3500 50.4000 69 - 0 [+]
MOJ 1,6000 09:00 0.024 - 0 % 300 1.5200 1.5900 1000 - 0 [+]
EQUNICO 1,2550 09:30 0.15 1.26 0.00 % 2000 1.2050 1.2550 11551 0 0 [+]
KPPD 19,6000 15:08 0.025 - 0 % 390 19.5000 19.6000 173 - 0 [+]
ENERGOINS 1,8450 10:19 1.795 1.81 0.00 % 195 1.8000 1.8450 1729 2 3 [+]
PLAZACNTR 1,2980 09:38 0.084 1.30 0.00 % 450 1.2680 1.2960 444 0 0 [+]
ASSECOBS 85,0000 10:25 0.536 85.00 0.00 % 100 83.2000 84.8000 19 1 45 [+]
UNICREDIT 334,8500 13:42 0.023 - 0 % 11 325.6000 344.0000 10 - 0 [+]
SKYLINE 1,6000 14:05 1 - 0 % 2508 1.6000 1.6800 4466 - 0 [+]
IFIRMA 23,9500 10:02 3.865 23.60 0.00 % 1 23.9000 22.4500 1 4 92 [+]
FABRITY 27,0000 09:00 0.002 27.00 0.00 % 117 26.2000 27.0000 124 0 0 [+]
PATENTUS 2,6700 09:00 0.006 2.67 0.00 % 231 2.6000 2.6700 425 0 0 [+]
TESGAS 1,8000 10:03 5.252 1.80 0.00 % 3400 1.7800 1.8000 9902 5 9 [+]
XPLUS 3,6800 10:23 4.98 3.70 0.00 % 940 3.5900 3.6800 920 5 18 [+]
BEST 33,0000 09:00 0.064 33.00 0.00 % 155 33.0000 33.9000 68 0 2 [+]
BIOMAXIMA 9,4100 10:12 0.23 9.50 0.00 % 350 9.4100 9.5000 201 0 2 [+]
AGROTON 5,0000 16:43 1.628 - 0 % 963 4.9000 5.0000 265 - 0 [+]
CELTIC 1,2900 16:43 0.226 - 0 % 2 1.2300 1.2900 2224 - 0 [+]
ENELMED 19,2000 09:00 0.002 19.20 0.00 % 47 18.8000 19.2000 320 0 0 [+]
IZOSTAL 3,0000 10:23 6.392 3.00 0.00 % 1549 2.9900 3.0000 901 6 19 [+]
TATRY MOUNTAIN 75,0000 14:58 0.004 - 0 % 25 71.5000 75.0000 9 - 0 [+]
ATENDE 3,9900 10:10 3.104 3.99 0.00 % 153 3.9600 3.9900 780 3 12 [+]
PHN 9,3000 14:58 2.033 - 0 % 500 9.2000 9.3000 225 - 0 [+]
VIVID 0,5950 09:25 3.063 0.60 0.00 % 700 0.5730 0.5950 1063 3 2 [+]
TARCZYNSKI 122,0000 10:09 0.002 124.50 0.00 % 23 121.5000 124.5000 230 0 0 [+]
FEERUM 17,0500 09:00 0.194 17.05 0.00 % 309 17.0500 17.5000 1646 0 3 [+]
ENERGA 18,8000 10:21 3.638 18.84 0.00 % 450 18.8200 18.9000 12898 4 69 [+]
MFO 28,3000 09:00 0.001 28.30 0.00 % 107 28.3000 29.1000 15 0 0 [+]
COMPERIA 5,6000 17:00 3.999 - 0 % 1691 5.6000 5.7500 10 - 0 [+]
NEXITY 0,8800 16:29 0.95 - 0 % 50 0.8700 0.8800 8430 - 0 [+]
KRVITAMIN 13,3000 09:00 0.04 13.30 0.00 % 133 12.5000 13.3000 449 0 1 [+]
SOPHARMA 7,7000 09:00 0.021 7.70 0.00 % 4575 7.7000 7.9000 154 0 0 [+]
MLPGROUP 102,0000 09:55 0.09 101.00 0.00 % 76 101.0000 102.0000 132 0 9 [+]
EUROHOLD 4,6400 12:30 0.009 - 0 % 10 4.3400 4.5800 600 - 0 [+]
TERMOREX 0,6350 09:19 0.039 0.64 0.00 % 486 0.6200 0.6350 1285 0 0 [+]
APSENERGY 5,0000 10:21 6.62 4.97 0.00 % 1 4.9400 4.9800 275 7 33 [+]
NEPTIS 14,9000 09:05 1.021 14.90 0.00 % 580 14.6000 15.0000 291 1 15 [+]
MOVIEGAMES 7,2400 10:06 1.056 7.24 0.00 % 81 7.2400 7.2500 1000 1 8 [+]
BOOMBIT 5,7800 16:05 0.107 - 0 % 20 5.7800 5.8600 469 - 0 [+]
SIMFABRIC 1,5400 10:07 2.108 - 0 % 50 1.4900 1.5380 35 - 0 [+]
GAMFACTOR 4,8200 10:20 0.012 4.83 0.00 % 10 4.8300 4.9200 650 0 0 [+]
GAMEOPS 13,2500 10:24 0.014 13.25 0.00 % 256 13.2500 13.3000 2 0 0 [+]
HUUUGE 21,8000 09:41 0.189 21.80 0.00 % 54 21.4500 21.8000 92 0 4 [+]
CAVATINA 12,5000 17:00 0.423 - 0 % 970 12.5000 12.4500 200 - 0 [+]
TENDERHUT 5,6000 14:24 0.31 - 0 % 40 5.4800 5.6000 40 - 0 [+]
ARLEN 23,3000 10:06 0.551 23.30 0.00 % 1 23.2500 23.3000 1059 1 13 [+]
GENOMTEC 4,7900 09:48 0.359 4.80 -0.10 % 1 4.7850 4.7900 48 0 2 [+]
MILKILAND 1,6480 10:17 0.228 1.67 -0.12 % 100 1.6220 1.6480 695 0 0 [+]
BNPPL 147,6000 10:01 0.258 147.80 -0.14 % 3354 146.2000 147.8000 709 0 38 [+]
SELVITA 31,9000 10:25 2.567 31.95 -0.16 % 100 31.9500 32.0000 184 3 82 [+]
DELKO 5,9900 10:24 0.078 5.99 -0.17 % 4171 5.9800 6.0000 175 0 0 [+]
GREENX 2,3600 10:24 41.803 2.36 -0.17 % 4000 2.3620 2.3700 7778 42 99 [+]
PKPCARGO 11,2800 10:22 20.179 11.30 -0.18 % 6 11.3300 11.3700 451 20 229 [+]
TEXT 44,5200 10:25 13.953 44.60 -0.18 % 143 44.2200 44.3600 53 14 621 [+]
MEDICALG 26,6000 10:22 1.771 26.60 -0.19 % 1 26.6000 26.6500 1 2 47 [+]
MERCATOR 49,6000 10:12 0.995 49.80 -0.20 % 5 49.4500 49.8500 142 1 50 [+]
KERNEL 19,4600 09:58 6.089 19.58 -0.21 % 1 19.4800 19.5400 9500 6 119 [+]
JRHOLDING 4,5000 09:00 2 4.50 -0.22 % 560 4.4200 4.5300 562 2 9 [+]
EDINVEST 8,4400 10:22 0.048 8.44 -0.24 % 10 8.3000 8.4400 180 0 0 [+]
INTROL 7,8400 10:21 0.027 7.72 -0.25 % 65 7.7200 7.8600 87 0 0 [+]
PEPEES 0,7600 09:00 0.386 0.76 -0.26 % 1000 0.7520 0.7600 5140 0 0 [+]
ELEKTROTI 57,3500 10:25 1.531 57.50 -0.26 % 760 57.5000 57.6000 10 2 88 [+]
MEDINICE 75,9000 10:25 4.71 76.50 -0.26 % 160 75.5000 75.9000 12 5 357 [+]
DECORA 73,1000 10:11 0.281 73.90 -0.27 % 29 73.3000 73.9000 52 0 21 [+]
RENDER 74,6000 10:19 0.003 74.60 -0.27 % 36 74.6000 76.2000 1 0 0 [+]
PGE 9,4000 10:25 248.088 9.54 -0.28 % 670 9.3960 9.4020 2827 248 2 334 [+]
PHARMENA 3,1500 09:08 0.051 3.15 -0.32 % 4 3.0900 3.1500 50 0 0 [+]
VINDEXUS 15,0000 10:09 1.97 15.10 -0.33 % 4 15.0500 15.1000 730 2 30 [+]
SCPFL 121,2000 10:24 0.121 121.20 -0.33 % 80 121.0000 121.6000 191 0 15 [+]
WOODPCKR 3,0600 09:55 3.206 3.08 -0.33 % 1002 3.0200 3.0700 150 3 10 [+]
PROTEKTOR 1,1620 10:14 11.534 1.17 -0.34 % 2000 1.1600 1.1660 4922 12 13 [+]
PEKABEX 10,9600 10:22 1.57 11.00 -0.36 % 1 10.9600 10.9800 100 2 17 [+]
RAWLPLUG 13,4000 09:00 0.002 13.40 -0.37 % 10 12.9000 13.4000 173 0 0 [+]
DIGITANET 269,0000 10:24 1.756 272.20 -0.37 % 7 269.0000 270.4000 6 2 475 [+]
COLUMBUS 2,6600 10:22 4.886 2.68 -0.37 % 400 2.6750 2.6900 213 5 13 [+]
ERBUD 25,1500 10:22 0.107 25.70 -0.40 % 111 25.3000 25.2500 154 0 3 [+]
CAPTORTX 75,2000 10:23 0.8 75.20 -0.40 % 152 75.2000 76.1000 12 1 60 [+]
BLOOBER 24,3000 10:15 0.689 24.45 -0.41 % 31 24.1000 24.3000 288 1 17 [+]
ASSECOPOL 175,1500 10:25 10.152 176.00 -0.43 % 23 175.5000 175.7500 8 10 1 781 [+]
SFINKS 0,4670 09:00 0.009 0.47 -0.43 % 200 0.4570 0.4670 3517 0 0 [+]
ARTIFEX 22,5000 10:13 1.036 22.45 -0.44 % 5 22.1500 22.6000 2400 1 23 [+]
ONEMORE 2,2400 10:26 17.756 2.24 -0.44 % 770 2.2300 2.2400 5458 18 40 [+]
LPP 18 410,0000 10:24 0.36 18,510.00 -0.49 % 9 18440.0000 18480.0000 12 0 6 622 [+]
POLENERGIA 60,6000 10:21 1.822 60.70 -0.49 % 100 60.8000 60.9000 217 2 111 [+]
3RGAMES 0,7620 10:16 8.965 0.77 -0.52 % 350 0.7480 0.7620 26 9 7 [+]
CDRL 9,4500 10:23 0.451 9.50 -0.53 % 150 9.2500 9.5000 423 0 4 [+]
ATMGRUPA 3,6600 10:19 4.77 3.68 -0.54 % 2445 3.6600 3.6800 11533 5 18 [+]
GRUPRACUJ 45,2500 10:25 1.835 45.50 -0.55 % 333 45.1500 45.3500 158 2 84 [+]
TSGAMES 93,4500 10:23 0.625 94.75 -0.59 % 19 93.1000 93.3000 3 1 58 [+]
HARPER 4,9100 09:03 0.605 4.97 -0.61 % 5 4.9200 4.9700 8 1 3 [+]
DEBICA 95,2000 10:22 0.285 95.40 -0.63 % 21 95.2000 95.5000 22 0 27 [+]
4MASS 4,7400 10:13 0.6 4.75 -0.63 % 100 4.6700 4.7450 574 1 3 [+]
VERCOM 126,0000 10:24 5.067 127.00 -0.63 % 39 125.6000 126.2000 55 5 639 [+]
BENEFIT 4 892,0000 10:22 0.591 4,924.00 -0.65 % 1 4876.0000 4884.0000 1 1 2 894 [+]
INPRO 7,4500 09:06 0.15 7.45 -0.67 % 1401 7.4000 7.4500 839 0 1 [+]
ONESANO 0,5660 09:20 1.551 0.59 -0.70 % 6328 0.5660 0.5900 447 2 1 [+]
MONNARI 5,6600 09:00 0.272 5.66 -0.70 % 541 5.6600 5.8600 453 0 2 [+]
ZEPAK 17,0000 09:51 1.357 17.02 -0.70 % 4 17.2000 17.3000 201 1 23 [+]
SONEL 13,8500 10:07 0.441 13.85 -0.72 % 39 13.9500 14.0500 10 0 6 [+]
MOLECURE 5,4500 10:24 1.71 5.48 -0.73 % 5 5.4800 5.4900 436 2 9 [+]
VRGSA 5,4000 10:20 0.46 5.44 -0.74 % 440 5.3600 5.4000 1731 0 2 [+]
ONDE 8,0400 10:25 1.918 8.04 -0.74 % 372 8.0600 8.1000 250 2 15 [+]
AILLERON 15,6600 09:26 0.752 15.70 -0.76 % 10 15.6000 15.7600 39 1 12 [+]
AIGAMES 0,7820 09:00 0.223 0.78 -0.76 % 20 0.7260 0.7800 100 0 0 [+]
ENTER 50,0000 10:25 5.424 50.70 -0.79 % 7 51.7000 50.4000 487 5 274 [+]
HANDLOWY 121,8000 10:25 2.539 122.60 -0.81 % 322 122.0000 123.4000 73 3 310 [+]
ZUE 12,2000 10:12 0.026 12.30 -0.81 % 40 12.2000 12.3000 1388 0 0 [+]
IFSA 0,1220 09:23 17.01 0.12 -0.81 % 17000 0.1160 0.1230 92797 17 2 [+]
SEKO 11,6000 10:14 0.853 11.75 -0.85 % 661 11.5500 11.6500 150 1 10 [+]
KOMPUTRON 5,8400 10:25 0.462 5.88 -0.85 % 3 5.7600 5.8000 229 0 3 [+]
LESS 0,2300 09:37 4.006 0.23 -0.86 % 50 0.2300 0.2350 20 4 1 [+]
COMPREMUM 1,1400 09:22 8.141 1.15 -0.87 % 2200 1.1450 1.1700 3251 8 9 [+]
CAPITEA 0,4330 09:25 6.502 0.44 -0.92 % 4135 0.4330 0.4360 2811 7 3 [+]
KGL 10,2000 09:00 0.05 10.20 -0.97 % 115 10.2000 10.3000 149 0 1 [+]
MODIVO 92,7200 10:25 44.577 94.00 -0.98 % 37 92.5400 92.6400 63 45 4 140 [+]
ANSWEAR 18,0000 10:24 1.303 18.16 -0.99 % 36 18.0200 18.1600 34 1 24 [+]
IPOPEMA 7,5400 10:13 3.619 7.60 -1.05 % 1334 7.5400 7.6200 1658 4 27 [+]
MOSTALWAR 3,6900 10:23 1.802 3.79 -1.07 % 587 3.7300 3.8000 40 2 7 [+]
AMREST 11,0200 10:20 4.244 11.16 -1.08 % 1202 10.9600 11.1800 162 4 47 [+]
LARQ 2,7500 10:18 4.841 2.78 -1.08 % 4000 2.7000 2.7600 2799 5 13 [+]
MEXPOLSKA 3,6600 09:04 0.052 3.72 -1.08 % 397 3.6600 3.7200 5549 0 0 [+]
ALLEGRO 38,1500 10:26 390.088 38.57 -1.09 % 237 38.2650 38.2800 438 390 14 889 [+]
PGFGROUP 0,5290 09:41 12.031 0.51 -1.12 % 6700 0.5100 0.5350 3069 12 6 [+]
AIRWAY 0,2620 09:43 10.547 0.27 -1.13 % 5000 0.2615 0.2665 1832 11 3 [+]
PTWP 130,5000 09:28 0.224 128.50 -1.14 % 9 136.5000 138.0000 548 0 29 [+]
COMP 91,9000 10:05 4.162 92.50 -1.18 % 250 92.5000 93.0000 205 4 385 [+]
NOCTILUCA 99,8000 10:15 0.171 101.00 -1.19 % 40 99.6000 101.0000 24 0 17 [+]
MARVIPOL 8,2400 09:50 0.707 8.40 -1.20 % 103 8.3400 8.3400 260 1 6 [+]
OTMUCHOW 4,9600 10:15 0.428 5.04 -1.20 % 1573 4.7700 5.0200 60 0 2 [+]
KOGENERA 72,1000 10:20 0.555 72.60 -1.23 % 20 72.1000 72.5000 58 1 40 [+]
BIGCHEESE 4,6250 10:21 1.55 4.70 -1.28 % 495 4.6350 4.6850 767 2 7 [+]
INC SA 1,5000 10:10 0.023 1.55 -1.32 % 2040 1.5000 1.5400 500 0 0 [+]
WARIMPEX 2,2100 10:05 1.155 2.24 -1.34 % 22 2.2000 2.2400 3759 1 3 [+]
JWWINVEST 2,9200 10:20 0.635 2.95 -1.35 % 125 2.9500 3.0200 20 1 2 [+]
LENA 2,1600 09:44 5.156 2.19 -1.37 % 500 2.1800 2.1900 4194 5 11 [+]
MOSTALZAB 6,5000 10:18 4.66 6.59 -1.37 % 5155 6.5000 6.5600 658 5 30 [+]
SYNTHAVERSE 2,8350 10:11 5.856 2.88 -1.39 % 994 2.8300 2.8700 500 6 17 [+]
BBIDEVNFI 5,4000 09:00 0.001 5.40 -1.46 % 143 5.3800 5.4800 2057 0 0 [+]
SYNEKTIK 347,8000 10:25 15.776 350.00 -1.47 % 116 345.2000 345.8000 18 16 5 446 [+]
ZREMB 9,2700 10:13 1.909 9.41 -1.59 % 54 9.3100 9.3500 451 2 18 [+]
APLISENS 18,5000 10:07 3.252 18.90 -1.60 % 109 18.4000 18.9000 743 3 61 [+]
DINOPL 28,5300 10:26 1307.486 29.00 -1.62 % 532 28.6800 28.7000 377 1 307 37 370 [+]
SECOGROUP 35,8000 10:25 0.053 36.20 -1.65 % 140 35.2000 35.8000 14 0 2 [+]
MUZA 8,7500 09:15 0.5 8.75 -1.69 % 14 8.9000 9.0500 23 1 4 [+]
DEKPOL 68,8000 10:12 0.464 68.80 -1.71 % 50 69.0000 70.0000 200 0 32 [+]
CREEPYJAR 468,0000 10:24 1.472 478.00 -1.89 % 1 468.0000 469.0000 52 1 689 [+]
ASBIS 96,7500 10:25 35.593 98.65 -2.03 % 175 96.7000 97.0000 4 36 3 439 [+]
ULTGAMES 14,3500 10:20 1.645 14.60 -2.05 % 575 14.0000 14.3500 463 2 23 [+]
KRAKCHEM 0,2980 10:00 5 0.30 -2.30 % 15300 0.2980 0.3050 9992 5 1 [+]
ALTUSTFI 3,4200 10:00 0.894 3.45 -2.56 % 163 3.4500 3.5200 479 1 3 [+]
MWTRADE 3,0000 10:25 0.748 3.06 -2.60 % 100 2.9400 3.0800 999 1 2 [+]
STAPORKOW 4,4200 10:20 1.298 4.44 -2.64 % 950 4.4400 4.5400 39 1 6 [+]
QNATECHNO 40,6000 09:39 0.208 41.60 -2.64 % 300 40.7000 41.7000 57 0 8 [+]
TRANSPOL 12,6500 10:23 3.77 12.90 -2.69 % 136 12.8000 12.8500 42 4 48 [+]
MANGATA 64,8000 10:21 0.197 65.80 -2.99 % 5 65.8000 66.8000 18 0 13 [+]
CEZ 220,2000 09:11 0.002 227.40 -3.00 % 12 214.6000 228.8000 5 0 0 [+]
CORMAY 0,5000 10:12 21.196 0.50 -3.10 % 7 0.4970 0.5000 1298 21 11 [+]
PHOTON 1,2200 10:12 1.094 1.26 -3.17 % 173 1.2200 1.2600 1093 1 1 [+]
SCANWAY 319,0000 10:25 3.847 332.00 -3.33 % 53 316.0000 317.0000 13 4 1 232 [+]
ADIUVO 0,4400 10:09 17.493 0.48 -3.51 % 16448 0.4560 0.4800 614 17 8 [+]
NTCAPITAL 0,5740 10:06 0.904 0.57 -3.69 % 18 0.5740 0.5980 1000 1 1 [+]
HYDROTOR 13,0000 10:17 6.14 13.00 -4.06 % 222 13.0500 13.8500 50 6 80 [+]
CASPAR 5,8500 10:15 0.013 6.25 -5.65 % 255 5.6000 6.2000 891 0 0 [+]
PCCROKITA 60,1000 10:24 56.114 59.40 -6.09 % 41 60.1000 60.4000 172 56 3 345 [+]
CLOUD 98,6000 10:20 3.846 104.50 -6.10 % 59 103.0000 104.5000 35 4 387 [+]
IMPERA 1,5000 10:01 35.822 1.61 -6.25 % 6000 1.6100 1.6900 6000 36 56 [+]
SILVANO 4,2600 10:19 0.011 4.26 -7.19 % 20 4.2600 4.5300 195 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG137332.4+0.48%10:26
WIG203625.2+0.37%10:41
WIG20 Fut3608.0+0.67%10:26
WIG20USD964.9+0.66%10:26
mWIG409593.9+0.54%10:26
sWIG8030901.2+0.28%10:26
 Notowania Świat
US BlueChip52305.2-0.03%07-01
S&P500 Fut7537.5-0.08%10:31
Nikkei68733.1-2.47%8:45
DAX25115.8+0.30%10:25
Ropa WTI68.0-0.85%10:41
Złoto4075.6+1.10%10:41
 Notowania Waluty
EUR/PLN4.29009-0.05%10:41
CHF/PLN4.66828+0.16%10:41
USD/PLN3.75783-0.38%10:41
EUR/USD1.14164+0.33%10:41
GBP/USD1.33543+0.62%10:41
USD/JPY161.167-0.85%10:41
Forum
» Dlaczego nie ma pelnego arkusza... [1]
» 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
RYVU 16.06 15.04%
ASMGROUP 0.21 13.89%
INTERBUD 1.45 13.33%
CIGAMES 2.40 5.26%
MLSYSTEM 15.24 5.25%
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