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
MOSTALPLC 13,1000 10:53 1.764 12.35 7.82 % 629 12.7000 13.1000 144 2 22 [+]
PCCROKITA 64,0000 11:05 13.778 62.20 4.92 % 108 63.6000 64.0000 1027 14 870 [+]
LSISOFT 59,6000 11:00 1.807 57.40 4.56 % 150 58.0000 59.8000 259 2 107 [+]
GTC 2,3000 10:02 1.15 2.21 4.55 % 5 2.1800 2.2000 3235 1 3 [+]
PANOVA 17,2500 09:46 1.161 16.95 4.55 % 18 16.8000 16.9500 150 1 20 [+]
PEPCO 38,1100 11:09 479 37.50 4.41 % 896 38.0000 38.0200 27 479 18 148 [+]
POINTGROUP 2,0400 09:01 0.005 2.04 4.35 % 4093 1.9550 2.0300 6076 0 0 [+]
APLISENS 19,6000 11:01 11.795 19.40 4.26 % 495 19.1000 19.4500 3858 12 229 [+]
GRODNO 16,4500 11:08 14.392 16.80 4.11 % 588 16.4500 16.5500 1028 14 238 [+]
KGL 10,4000 09:00 0.003 10.40 4.00 % 70 9.7000 10.0000 803 0 0 [+]
ASBIS 112,3000 11:10 59.735 109.80 3.60 % 378 111.8000 112.0000 1039 60 6 629 [+]
BUDIMEX 724,8000 11:09 11.223 709.20 3.25 % 11 721.6000 722.0000 27 11 8 103 [+]
STALEXP 1,9180 11:08 436.074 1.88 3.23 % 2362 1.9100 1.9140 1765 436 827 [+]
CLOUD 97,0000 11:06 2.664 94.60 3.19 % 198 94.0000 95.2000 153 3 258 [+]
IFIRMA 23,0000 11:06 2.982 22.85 3.14 % 5 22.6000 23.0000 1 3 68 [+]
IMCOMPANY 35,6000 09:00 0.002 35.60 3.04 % 57 34.6000 35.0000 900 0 0 [+]
LOKUM 23,8000 10:29 0.009 23.80 3.03 % 88 22.3000 24.0000 100 0 0 [+]
URTESTE 48,0000 10:47 0.395 48.30 3.00 % 2 48.0000 48.2000 18 0 18 [+]
DBENERGY 8,7400 10:12 0.024 8.50 2.82 % 19 8.5000 8.7000 10 0 0 [+]
REMAK 11,0000 09:00 0.002 11.00 2.80 % 698 10.7500 11.1500 3 0 0 [+]
LIBET 1,4700 10:02 14.962 1.49 2.80 % 4 1.4250 1.4800 79 15 21 [+]
KCI 0,9100 11:07 14.184 0.90 2.71 % 5995 0.8900 0.9060 2804 14 13 [+]
PURE 2,1550 11:06 33.313 2.08 2.62 % 35 2.1600 2.1750 138 33 72 [+]
NTTSYSTEM 15,9000 11:06 2.991 15.40 2.58 % 101 15.6500 15.9000 500 3 47 [+]
ODLEWNIE 20,8000 10:52 1.021 20.90 2.46 % 146 20.6000 20.8000 326 1 21 [+]
MILLENNIUM 20,5000 11:09 164.44 20.00 2.40 % 1041 20.5700 20.6100 927 164 3 371 [+]
FEERUM 17,4000 10:59 0.835 17.00 2.35 % 92 16.9500 17.0000 190 1 14 [+]
VIVID 0,5990 10:03 1.58 0.59 2.22 % 30 0.5880 0.5980 60 2 1 [+]
BUMECH 16,0400 11:09 6.469 15.79 2.17 % 1 16.0800 16.0900 238 6 103 [+]
IMS 2,4200 11:01 7.817 2.37 2.11 % 100 2.3300 2.4100 744 8 19 [+]
BIOTON 3,9300 10:51 6.831 3.90 2.08 % 9 3.8550 3.8700 25 7 27 [+]
MOL 48,2000 11:03 53.456 47.68 2.08 % 2000 47.2000 47.6600 100 53 2 549 [+]
KSGAGRO 3,4900 10:51 3.4 3.50 2.05 % 80 3.4300 3.4900 2063 3 12 [+]
XTB 126,5400 11:09 243.73 123.94 2.05 % 29 126.2800 126.3000 26 244 30 621 [+]
APATOR 27,4500 11:05 3.17 26.90 2.04 % 10 27.1500 27.4500 449 3 86 [+]
KGHM 303,5000 11:09 221.19 304.95 1.95 % 257 302.7500 302.8500 149 221 67 296 [+]
ALIOR 138,6500 11:09 55.695 136.00 1.95 % 238 138.5500 138.7000 138 56 7 664 [+]
PKOBP 108,0600 11:09 548.423 106.42 1.94 % 309 107.9600 108.0000 492 548 59 106 [+]
MOSTALWAR 3,7500 11:06 2.258 3.74 1.90 % 1931 3.7000 3.7400 546 2 8 [+]
SANOK 21,9000 10:53 1.625 21.50 1.86 % 706 21.5000 21.7000 201 2 35 [+]
FERRO 32,9000 11:07 2.203 32.80 1.86 % 90 32.6000 32.9000 109 2 72 [+]
AGORA 8,8000 11:05 3.661 8.64 1.85 % 133 8.6400 8.8000 2750 4 32 [+]
KETY 1 210,0000 11:06 5.46 1,199.00 1.77 % 21 1191.0000 1194.0000 15 5 6 599 [+]
PEKAO 239,1000 11:09 320.464 235.00 1.74 % 49 238.1000 238.2000 522 320 76 329 [+]
UNIBEP 13,2000 11:08 1.508 13.14 1.69 % 241 13.0000 12.9800 984 2 20 [+]
TARCZYNSKI 122,0000 09:15 0.02 120.00 1.67 % 47 120.5000 121.5000 30 0 2 [+]
ANSWEAR 18,3400 11:05 11.506 18.10 1.66 % 863 18.0400 18.1000 397 12 207 [+]
EUROTEL 31,0000 11:08 2.431 30.70 1.64 % 1106 30.8000 30.8500 67 2 75 [+]
ATAL 62,9000 11:04 12.39 63.10 1.62 % 60 63.0000 63.2000 87 12 781 [+]
WASKO 6,3200 10:30 0.818 6.32 1.61 % 1902 6.2200 6.2400 1126 1 5 [+]
IPOPEMA 7,6000 11:00 4.445 7.48 1.60 % 1322 7.3800 7.4800 55 4 33 [+]
MANGATA 64,6000 09:47 0.018 64.00 1.57 % 1 63.8000 64.4000 61 0 1 [+]
SCANWAY 323,0000 11:08 4.101 319.00 1.57 % 284 323.0000 325.0000 68 4 1 322 [+]
PATENTUS 2,6700 09:08 0.051 2.67 1.52 % 1049 2.6100 2.6700 654 0 0 [+]
ARCHICOM 54,6000 11:07 0.591 53.80 1.49 % 232 53.0000 53.8000 201 1 32 [+]
MEDICALG 27,5000 11:09 64.454 27.15 1.48 % 1304 27.3500 27.5000 172 64 1 742 [+]
ACTION 41,4000 11:06 4.059 40.80 1.47 % 1 40.8500 40.9000 371 4 167 [+]
OPTEAM 7,0000 10:49 2.732 6.85 1.45 % 149 6.9000 7.1000 794 3 19 [+]
BOS 9,8400 10:52 1.366 9.73 1.44 % 4 9.8100 9.8400 191 1 13 [+]
BOOMBIT 5,7000 09:34 2.054 5.54 1.42 % 380 5.6800 5.7000 6 2 12 [+]
COGNOR 5,8550 11:08 114.572 5.80 1.39 % 90 5.8800 5.9100 889 115 674 [+]
POLTREG 18,2500 10:57 0.148 17.70 1.39 % 610 17.7000 18.2500 100 0 3 [+]
MEXPOLSKA 3,6800 10:23 2.192 3.30 1.38 % 40 3.6300 3.6900 5 2 8 [+]
ABPL 135,0000 11:09 8.034 134.80 1.35 % 9 135.6000 135.8000 64 8 1 087 [+]
MERCATOR 52,4000 10:59 4.612 51.30 1.35 % 317 52.6000 52.8000 49 5 242 [+]
PLAZACNTR 1,2660 09:00 1 1.26 1.28 % 253 1.2500 1.2660 3000 1 1 [+]
AMBRA 17,9600 10:44 0.314 17.74 1.24 % 6 17.8400 17.9800 212 0 6 [+]
ERBUD 24,8000 10:02 0.012 24.85 1.22 % 397 24.5000 24.5000 374 0 0 [+]
CREOTECH 859,0000 11:08 7.764 857.00 1.18 % 44 876.0000 881.0000 13 8 6 743 [+]
JRHOLDING 4,4500 11:02 1.501 4.40 1.14 % 16 4.3900 4.4500 1092 2 7 [+]
DEKPOL 70,8000 11:05 0.249 70.00 1.14 % 90 70.4000 71.0000 89 0 18 [+]
OPONEOPL 98,8000 11:04 0.498 98.20 1.13 % 168 97.9000 98.9000 57 0 49 [+]
MILKILAND 1,6460 10:52 1.28 1.65 1.11 % 4246 1.6040 1.6440 380 1 2 [+]
LARQ 2,7600 09:47 0.004 2.76 1.10 % 887 2.6700 2.7600 568 0 0 [+]
PCFGROUP 3,2350 10:50 0.574 3.25 1.09 % 24 3.2050 3.2350 25 1 2 [+]
INGBSK 468,8000 11:08 6.027 465.00 1.08 % 10 471.2000 472.0000 20 6 2 848 [+]
MCI 28,0000 10:34 2.092 27.80 1.08 % 489 27.9000 28.0000 245 2 58 [+]
CAPTORTX 74,8000 10:04 0.015 75.00 1.08 % 516 74.1000 74.8000 7 0 1 [+]
XTPL 68,7000 11:05 0.973 68.60 1.03 % 74 66.5000 67.9000 46 1 66 [+]
IMMOBILE 5,0000 10:54 1.125 5.00 1.01 % 15 4.9500 5.0000 1342 1 6 [+]
IZOSTAL 2,9900 11:06 41.53 3.00 1.01 % 48 2.9900 3.0000 553 42 125 [+]
DIAG 179,6000 11:09 4.728 179.90 1.01 % 59 179.0000 179.5000 50 5 848 [+]
EUROCASH 5,0300 11:05 36.239 4.98 1.00 % 1000 4.9780 5.0000 134 36 184 [+]
KOGENERA 71,2000 11:09 0.306 70.70 0.99 % 25 71.0000 71.1000 6 0 22 [+]
COALENERG 2,0600 11:06 14.452 2.10 0.98 % 60 2.0280 2.0400 1000 14 29 [+]
CDRL 10,4000 11:04 3.534 10.40 0.97 % 300 10.3000 10.2000 173 4 36 [+]
VERCOM 125,4000 11:09 3.68 124.20 0.97 % 22 123.6000 124.2000 130 4 460 [+]
BORYSZEW 5,2800 11:09 455.39 5.50 0.96 % 137 5.2800 5.2900 320 455 2 438 [+]
ARCTIC 6,3000 10:56 6.153 6.26 0.96 % 190 6.2900 6.3400 233 6 39 [+]
MLPGROUP 106,0000 10:39 0.03 106.00 0.95 % 21 104.0000 106.0000 100 0 3 [+]
EUROHOLD 4,2600 09:28 0.302 4.24 0.95 % 376 4.2600 4.5600 114 0 1 [+]
COMP 86,8000 11:07 2.012 86.00 0.93 % 3 88.5000 84.8000 35 2 175 [+]
ARLEN 21,7000 11:02 2.742 21.50 0.93 % 551 21.5000 21.7500 435 3 59 [+]
DEVELIA 10,9200 10:45 32.962 10.84 0.92 % 818 10.7400 10.8400 452 33 358 [+]
JSW 25,3600 11:09 47.188 25.25 0.92 % 222 25.2800 25.3800 292 47 1 197 [+]
4MASS 4,9400 11:04 9.281 4.89 0.92 % 40 4.8200 4.9400 2320 9 46 [+]
PKPCARGO 11,0300 11:05 15.389 11.00 0.91 % 528 11.0600 11.0700 14 15 170 [+]
ENTER 49,9500 11:02 2.838 49.50 0.91 % 21 49.7000 49.8500 5 3 141 [+]
PEKABEX 10,0000 11:07 9.496 9.96 0.91 % 401 9.9800 10.0000 912 9 95 [+]
SYGNITY 78,6000 11:07 0.474 78.00 0.90 % 160 78.6000 79.1000 14 0 37 [+]
ASSECOSEE 60,0000 10:58 0.815 60.00 0.84 % 2 59.6000 59.8000 27 1 49 [+]
MABION 7,2500 11:06 3.689 7.19 0.83 % 1251 7.2000 7.2400 2 4 27 [+]
MBANK 1 415,5000 11:07 3.216 1,406.00 0.82 % 15 1419.0000 1420.0000 9 3 4 577 [+]
MOBRUK 378,0000 11:02 0.866 378.50 0.80 % 3 377.0000 378.0000 12 1 327 [+]
TERMOREX 0,6350 09:37 0.002 0.64 0.79 % 486 0.6200 0.6300 226749 0 0 [+]
ONDE 7,9600 11:05 0.67 7.90 0.76 % 200 7.9000 7.9900 237 1 5 [+]
POLIMEXMS 6,7500 11:09 311.654 6.78 0.75 % 2817 6.7450 6.7550 1124 312 2 096 [+]
RELPOL 5,4600 10:40 0.53 5.46 0.74 % 34 5.4600 5.5000 940 1 3 [+]
UNICREDIT 349,7500 10:00 0.015 349.80 0.73 % 60 26.0000 359.9000 200 0 5 [+]
TRAKCJA 3,4950 11:09 26.987 3.52 0.72 % 1620 3.4700 3.5000 6508 27 95 [+]
SYNTHAVERSE 2,8300 11:01 1.17 2.81 0.71 % 850 2.8100 2.8300 1199 1 3 [+]
IBSM 59,6000 09:00 0.002 59.40 0.68 % 1 56.0000 58.4000 130 0 0 [+]
ZREMB 9,0400 11:01 2.718 9.00 0.67 % 13 9.0000 9.0500 504 3 24 [+]
NTCAPITAL 0,6040 10:29 5.041 0.60 0.67 % 348 0.6000 0.6020 1956 5 3 [+]
PZU 68,1400 11:09 246.379 68.00 0.65 % 1017 68.2200 68.2400 591 246 16 809 [+]
LPP 18 790,0000 11:09 0.299 18,680.00 0.64 % 2 18760.0000 18770.0000 1 0 5 616 [+]
CREEPYJAR 470,0000 11:06 0.695 469.00 0.64 % 11 468.0000 470.0000 17 1 326 [+]
CYBERFLKS 190,0000 11:09 4.76 188.50 0.64 % 3 189.4000 189.9000 15 5 902 [+]
KRUK 420,1000 11:10 5.579 418.30 0.60 % 10 421.5000 421.9000 25 6 2 353 [+]
GREENX 2,3660 11:05 45.324 2.35 0.60 % 275 2.3660 2.3720 502 45 107 [+]
ALTUSTFI 3,5600 10:04 2.028 3.50 0.56 % 530 3.5000 3.5600 1212 2 7 [+]
WITTCHEN 13,0300 11:00 1.25 12.95 0.54 % 80 13.0100 13.0300 2 1 16 [+]
AMICA 48,2000 11:07 6.814 48.15 0.52 % 1 48.1000 48.3500 110 7 328 [+]
PGE 9,4120 11:09 490.011 9.39 0.51 % 1654 9.4360 9.4400 2507 490 4 617 [+]
ATENDE 3,9200 11:02 2.761 3.97 0.51 % 2319 3.9000 3.9600 267 3 11 [+]
INSTALKRK 40,0000 10:34 0.149 40.40 0.50 % 30 39.7000 40.3000 70 0 6 [+]
TAURONPE 9,1900 11:09 591.077 9.20 0.50 % 433 9.2040 9.2080 2635 591 5 437 [+]
ACAUTOGAZ 20,8000 09:03 0.016 20.80 0.48 % 482 20.7000 20.8000 379 0 0 [+]
POLWAX 1,0650 09:35 2.569 1.07 0.47 % 1500 1.0500 1.0650 1450 3 3 [+]
HUUUGE 21,3000 10:14 3.852 21.00 0.47 % 80 21.3000 21.5000 699 4 83 [+]
RAINBOW 137,6000 11:09 8.073 138.40 0.44 % 37 138.1000 138.5000 147 8 1 114 [+]
BLOOBER 24,2500 11:09 1.961 24.15 0.41 % 1 24.2000 24.3000 115 2 47 [+]
DINOPL 27,9100 11:10 666.454 27.94 0.40 % 516 28.0400 28.0600 2372 666 18 607 [+]
BBIDEVNFI 5,3400 10:21 0.365 5.34 0.38 % 500 5.3400 5.4800 3675 0 2 [+]
11B 132,4000 11:08 1.755 132.00 0.38 % 21 132.5000 133.3000 47 2 233 [+]
TENDERHUT 5,4800 10:43 0.007 5.46 0.37 % 19 5.3600 5.4600 19 0 0 [+]
ZEPAK 16,9400 10:27 0.168 16.90 0.36 % 43 16.8600 16.9400 27 0 3 [+]
VIGOSYS 552,0000 10:50 0.206 550.00 0.36 % 52 544.0000 548.0000 4 0 115 [+]
MERCOR 14,3000 11:05 1.047 14.25 0.35 % 115 14.2500 14.3000 298 1 15 [+]
MAXCOM 5,9400 09:29 0.004 5.94 0.34 % 4 5.9400 6.1600 2 0 0 [+]
XPLUS 3,1200 11:04 1.704 3.11 0.32 % 234 3.0600 3.1100 219 2 5 [+]
ELKOP 1,8700 10:47 0.042 1.87 0.27 % 777 1.8200 1.8750 600 0 0 [+]
POLICE 7,3400 11:04 1.356 7.36 0.27 % 255 7.2400 7.3400 116 1 10 [+]
PROJPRZEM 19,3500 09:08 0.083 19.35 0.26 % 21 19.1500 19.3500 199 0 2 [+]
EDINVEST 8,3000 10:01 0.05 8.28 0.24 % 20 8.2200 8.2800 20 0 0 [+]
ARTIFEX 22,0000 11:07 0.949 22.25 0.23 % 5 22.0000 22.4500 2 1 21 [+]
GRUPRACUJ 44,1000 11:04 1.703 44.90 0.23 % 443 44.4000 44.6000 101 2 76 [+]
ASSECOPOL 177,5500 11:07 12.878 178.05 0.20 % 32 176.6000 177.9000 122 13 2 290 [+]
TOYA 9,7800 10:57 6.227 9.77 0.20 % 767 9.7800 9.8000 232 6 61 [+]
WIELTON 5,3500 11:07 14.599 5.38 0.19 % 125 5.3800 5.3900 38 15 78 [+]
CEZ 221,8000 11:06 0.082 222.20 0.18 % 1 220.0000 222.2000 5 0 18 [+]
VOXEL 111,0000 11:08 1.544 110.80 0.18 % 35 111.0000 111.2000 27 2 171 [+]
KRKA 1 138,0000 11:09 0.01 1,130.00 0.18 % 2 1132.0000 1140.0000 250 0 11 [+]
QUERCUS 12,3400 11:06 13.554 12.38 0.16 % 12 12.3600 12.3800 351 14 168 [+]
TORPOL 72,3000 11:09 21.743 72.40 0.14 % 14 72.7000 72.9000 555 22 1 585 [+]
SHOPER 41,3500 11:05 6.246 41.00 0.12 % 10 40.8500 41.3000 67 6 256 [+]
ASTARTA 45,4500 11:06 7.615 45.75 0.11 % 111 45.2000 45.5000 600 8 346 [+]
ENERGA 18,9400 10:40 2.839 18.92 0.11 % 5471 18.9200 18.9400 190 3 54 [+]
CYFRPLSAT 15,4600 11:10 87.003 15.57 0.10 % 200 15.4100 15.4300 820 87 1 351 [+]
ELEKTROTI 57,4000 11:08 2.381 57.55 0.09 % 100 57.7500 57.9500 35 2 138 [+]
ALLEGRO 39,7100 11:10 2465.339 39.80 0.03 % 85 39.8050 39.8100 355 2 465 98 026 [+]
IMPERA 1,5000 10:37 0.002 1.50 0.00 % 8206 1.5000 1.5800 2290 0 0 [+]
ATLANTAPL 20,7000 09:57 0.001 20.70 0.00 % 3508 20.0000 20.7000 79 0 0 [+]
BETACOM 5,0400 10:55 0.418 5.04 0.00 % 2014 4.9200 5.0400 336 0 2 [+]
HANDLOWY 122,2000 11:04 8.41 122.20 0.00 % 164 122.2000 122.6000 84 8 1 029 [+]
DGA 24,9000 11:38 0.021 - 0 % 18 24.5000 24.8000 278 - 0 [+]
ECHO 5,0200 11:03 1.171 5.04 0.00 % 2385 5.0100 5.0200 104 1 6 [+]
ERG 40,0000 09:52 0.192 42.00 0.00 % 190 40.0000 42.0000 434 0 8 [+]
FON 1,8000 10:13 0.023 1.80 0.00 % 13752 1.8000 1.8400 1863 0 0 [+]
FASING 14,2000 16:39 0.211 - 0 % 158 13.9000 14.3000 33 - 0 [+]
BNPPL 147,0000 11:05 11.198 148.00 0.00 % 97 147.0000 148.0000 100 11 1 642 [+]
IDMSAPL 0,4720 16:17 0.004 - 0 % 2471 0.4600 0.4720 453 - 0 [+]
LENTEX 7,0000 09:16 0.8 7.00 0.00 % 80 7.0000 7.0600 403 1 6 [+]
PROTEKTOR 1,2180 10:45 0.427 1.21 0.00 % 950 1.2060 1.2160 230 0 1 [+]
NOVITA 105,5000 09:13 0.001 - 0 % 2 103.5000 105.0000 8 - 0 [+]
PROCHEM 23,1000 09:00 0.001 23.10 0.00 % 26 22.4000 23.1000 68 0 0 [+]
ROPCZYCE 24,3000 09:37 0.001 24.30 0.00 % 20 24.3000 24.4000 400 0 0 [+]
SANWIL 1,5600 17:00 9.764 - 0 % 2962 1.5500 1.5700 3424 - 0 [+]
TALEX 17,9000 09:00 0.01 17.90 0.00 % 148 17.5000 17.9000 134 0 0 [+]
WAWEL 710,0000 10:05 0.006 708.00 0.00 % 5 708.0000 710.0000 9 0 4 [+]
ALTA 1,8800 09:56 0.039 1.88 0.00 % 94 1.8800 1.9350 220 0 0 [+]
WIKANA 9,0000 11:11 0.094 - 0 % 257 8.7500 9.0000 196 - 0 [+]
SFINKS 0,4600 09:25 1.85 0.46 0.00 % 440 0.4550 0.4590 100 2 1 [+]
WARIMPEX 2,2300 16:21 2.545 - 0 % 1944 2.2200 2.2300 4150 - 0 [+]
HERCULES 1,3700 09:46 2.054 1.37 0.00 % 1250 1.3300 1.3700 1161 2 3 [+]
HELIO 58,0000 10:58 0.121 58.00 0.00 % 50 56.6000 58.0000 298 0 7 [+]
ORCOGROUP 3,6000 09:00 0.004 3.60 0.00 % 2041 3.6000 3.9400 139 0 0 [+]
KOMPUTRON 5,8900 10:39 0.151 5.88 0.00 % 365 5.8400 5.8800 400 0 1 [+]
MOJ 1,5200 09:34 5.552 - 0 % 448 1.5200 1.5800 1000 - 0 [+]
EQUNICO 1,2000 10:30 10 1.21 0.00 % 2059 1.2000 1.2450 1000 10 12 [+]
SILVANO 4,4900 16:16 0.091 - 0 % 283 4.3000 4.4900 326 - 0 [+]
IZOLACJA 3,7600 09:04 0.033 3.76 0.00 % 967 3.5400 3.7600 200 0 0 [+]
MWTRADE 3,0000 09:53 4.624 2.70 0.00 % 1300 2.7000 3.0000 1000 5 13 [+]
CIGAMES 2,4000 11:04 56.479 2.40 0.00 % 8532 2.3850 2.3900 153 56 136 [+]
INTROL 7,8000 09:35 0.124 7.80 0.00 % 300 7.7200 7.8000 84 0 1 [+]
PRAGMAINK 3,3000 16:49 0.635 - 0 % 770 3.2200 3.3800 15 - 0 [+]
SELENAFM 48,7000 10:53 0.546 49.00 0.00 % 147 48.1000 49.0000 34 1 27 [+]
COMPREMUM 1,1700 09:00 0.005 1.17 0.00 % 995 1.1700 1.1900 1000 0 0 [+]
VINDEXUS 14,4000 16:27 1.173 - 0 % 502 14.2000 14.4000 511 - 0 [+]
HARPER 4,9400 09:01 0.005 4.94 0.00 % 77 4.9200 4.9500 2180 0 0 [+]
PHARMENA 3,1300 09:15 0.012 3.12 0.00 % 91 3.0800 3.1300 3805 0 0 [+]
BEST 35,0000 16:40 1.394 - 0 % 6 34.7000 35.0000 104 - 0 [+]
INTERBUD 1,5300 17:00 0.77 - 0 % 10 1.4000 1.4900 500 - 0 [+]
RANKPROGR 4,7500 17:00 2.059 - 0 % 1120 4.6350 4.6500 1623 - 0 [+]
VOTUM 44,5000 11:02 2.302 44.50 0.00 % 120 44.2000 44.3500 22 2 102 [+]
INPRO 7,7000 09:26 0.002 7.70 0.00 % 195 7.5000 7.7000 2433 0 0 [+]
ESOTIQ 33,2000 10:47 0.972 33.20 0.00 % 1 33.2000 33.3000 492 1 32 [+]
SELVITA 30,1500 11:07 1.447 30.10 0.00 % 897 30.1000 30.1500 244 1 44 [+]
PCCEXOL 1,8900 10:51 4.411 1.89 0.00 % 2480 1.8700 1.8900 957 4 8 [+]
PHN 9,2800 09:18 0.014 9.28 0.00 % 14 9.2800 9.3000 3026 0 0 [+]
COMPERIA 5,8000 12:02 0.13 - 0 % 1350 5.8000 5.9000 85 - 0 [+]
DMGROUP 2,4000 09:15 0.092 2.40 0.00 % 10 2.3300 2.4000 3917 0 0 [+]
TEXT 49,5000 11:08 83.057 49.74 0.00 % 163 49.5600 49.7000 68 83 4 172 [+]
SUNEX 2,8150 09:19 1.636 2.74 0.00 % 88 2.7750 2.8100 172 2 5 [+]
SKARBIEC 34,6000 11:05 0.132 34.60 0.00 % 200 34.3000 34.6000 419 0 5 [+]
SANTANDER 51,5000 16:27 1.918 - 0 % 58 51.5000 52.3000 5000 - 0 [+]
NEXITY 0,8300 16:36 2 - 0 % 2025 0.8200 0.8400 25 - 0 [+]
KRVITAMIN 13,1500 12:08 0.002 - 0 % 2 12.9000 13.1500 294 - 0 [+]
ADIUVO 0,4470 09:00 0.05 0.45 0.00 % 5278 0.4210 0.4470 25756 0 0 [+]
SOPHARMA 8,0000 17:00 1.546 - 0 % 1000 7.1400 8.0000 2130 - 0 [+]
PLAYWAY 235,0000 11:06 0.983 235.50 0.00 % 8 234.5000 235.0000 1071 1 230 [+]
CLNPHARMA 19,7000 11:10 0.24 19.56 0.00 % 5 19.6000 19.7000 451 0 5 [+]
NEPTIS 15,2000 10:22 0.25 15.20 0.00 % 336 14.9000 15.1000 47 0 4 [+]
AIGAMES 0,7580 09:00 0.002 0.76 0.00 % 999 0.7260 0.7580 542 0 0 [+]
ULTGAMES 14,4000 11:08 1.316 14.40 0.00 % 727 14.4000 14.5000 2299 1 19 [+]
PTWP 134,0000 09:01 0.002 134.00 0.00 % 9 130.5000 134.0000 33 0 0 [+]
CAVATINA 12,7000 16:24 1.183 - 0 % 50 12.3500 12.8000 134 - 0 [+]
BIGCHEESE 4,5900 10:48 0.247 4.59 0.00 % 544 4.5350 4.5900 214 0 1 [+]
WOODPCKR 3,0600 09:00 0.015 3.06 0.00 % 742 2.9400 3.0600 1475 0 0 [+]
JWWINVEST 3,0200 13:00 3.501 - 0 % 369 2.9200 3.0200 10 - 0 [+]
CASPAR 6,2500 09:00 0.002 6.25 0.00 % 42 5.7000 6.2500 942 0 0 [+]
MODIVO 98,9200 11:09 48.761 99.96 -0.08 % 67 99.0800 99.1400 67 49 4 849 [+]
BIOMAXIMA 9,3400 10:11 0.05 9.34 -0.11 % 12 9.3200 9.3500 43 0 0 [+]
NEWAG 94,0000 11:08 3.432 95.30 -0.11 % 648 94.0000 94.2000 172 3 324 [+]
DECORA 71,9000 10:38 0.157 71.30 -0.14 % 1 71.4000 72.0000 133 0 11 [+]
NEUCA 698,0000 11:05 0.342 699.00 -0.14 % 18 698.0000 699.0000 24 0 238 [+]
GPW 98,4000 11:10 77.723 98.75 -0.15 % 222 98.5000 98.5500 433 78 7 751 [+]
WIRTUALNA 58,1000 11:05 0.875 57.90 -0.17 % 110 58.0000 58.1000 2 1 51 [+]
DATAWALK 112,8000 10:59 2.583 112.80 -0.18 % 23 114.2000 115.8000 56 3 295 [+]
BENEFIT 4 986,0000 11:03 0.81 4,950.00 -0.20 % 1 4990.0000 5000.0000 4 1 4 027 [+]
PULAWY 48,3000 10:44 0.363 48.60 -0.21 % 63 48.3000 48.5000 7 0 17 [+]
GENOMTEC 4,7850 11:07 5.964 4.80 -0.21 % 91 4.7150 4.7850 36 6 28 [+]
ASSECOBS 88,0000 11:06 0.105 88.00 -0.23 % 56 87.0000 88.0000 39 0 9 [+]
SPYROSOFT 399,0000 09:20 0.004 395.00 -0.25 % 7 395.0000 403.0000 1 0 2 [+]
ENERGOINS 1,9000 10:50 0.846 1.91 -0.26 % 100 1.8600 1.9100 2585 1 2 [+]
ASMGROUP 0,1940 10:45 15.458 0.20 -0.26 % 360 0.1915 0.1935 1500 15 3 [+]
ATMGRUPA 3,6600 10:45 8.007 3.67 -0.27 % 358 3.6700 3.6700 1485 8 29 [+]
RYVU 14,7600 11:09 9.843 14.96 -0.27 % 125 14.6800 14.8600 70 10 145 [+]
RENDER 74,4000 10:56 0.372 74.80 -0.27 % 80 74.2000 74.4000 24 0 28 [+]
KINOPOL 17,6500 11:07 18.46 17.75 -0.28 % 100 17.6500 17.7500 700 18 327 [+]
DELKO 5,9800 09:53 1.183 6.00 -0.33 % 505 5.9600 5.9800 128 1 7 [+]
INC SA 1,4850 10:28 0.004 1.49 -0.34 % 300 1.4700 1.4850 1534 0 0 [+]
MONNARI 5,7800 09:09 2.701 5.70 -0.34 % 364 5.6800 5.7600 304 3 15 [+]
ZAMET 0,5760 11:08 465.646 0.58 -0.35 % 4920 0.5780 0.5800 3264 466 270 [+]
FABRITY 26,8000 10:58 0.18 26.20 -0.37 % 21 26.1000 26.9000 102 0 5 [+]
RAWLPLUG 13,2000 09:54 0.179 13.65 -0.38 % 200 13.1500 13.2000 768 0 2 [+]
VRGSA 5,3000 10:10 2.462 5.32 -0.38 % 1437 5.2000 5.2800 953 2 13 [+]
AGROTON 4,9900 10:55 1.49 4.86 -0.40 % 53 4.8900 5.0100 1128 1 7 [+]
MLSYSTEM 14,9400 11:09 4.218 15.00 -0.40 % 105 14.8400 14.8600 100 4 63 [+]
KERNEL 19,2000 10:41 1.252 19.16 -0.41 % 201 19.2000 19.3000 594 1 24 [+]
LESS 0,2290 09:51 4.632 0.23 -0.43 % 70 0.2280 0.2290 3378 5 1 [+]
STALPROFI 9,1200 09:43 2.117 9.12 -0.44 % 3 9.1000 9.1200 300 2 19 [+]
LENA 2,1600 10:24 0.289 2.18 -0.46 % 4610 2.1500 2.1600 856 0 1 [+]
STALPROD 203,0000 10:18 0.319 204.00 -0.49 % 17 202.0000 203.0000 15 0 65 [+]
ORANGEPL 13,8750 11:10 137.021 13.94 -0.50 % 1808 13.9600 13.9750 1118 137 1 911 [+]
ENEA 19,7000 11:07 68.07 19.82 -0.51 % 553 19.8100 19.8300 499 68 1 346 [+]
MENNICA 38,0000 10:52 2.158 38.80 -0.52 % 2 37.9000 38.0000 135 2 82 [+]
ENELMED 18,9000 09:00 0.015 18.90 -0.53 % 480 18.9000 19.0000 10 0 0 [+]
DADELO 74,9000 10:22 0.658 75.20 -0.53 % 50 74.5000 74.8000 40 1 49 [+]
MURAPOL 37,0000 11:04 12.354 37.15 -0.54 % 1302 36.9500 37.0500 150 12 457 [+]
MUZA 9,1000 09:00 0.002 9.10 -0.55 % 99 8.8000 9.0000 34 0 0 [+]
CDPROJEKT 233,2000 11:10 48.457 236.00 -0.55 % 111 234.3000 234.4000 299 48 11 399 [+]
AMREST 10,6200 10:34 6.539 10.82 -0.56 % 2735 10.6000 10.6600 411 7 69 [+]
SECOGROUP 35,0000 09:00 0.089 35.00 -0.57 % 45 34.8000 35.0000 120 0 3 [+]
AUTOPARTN 26,3500 11:07 14.163 26.50 -0.57 % 10 26.4500 26.5000 44 14 373 [+]
PGFGROUP 0,5100 10:34 8.349 0.49 -0.58 % 3900 0.4895 0.4975 1 8 4 [+]
NOCTILUCA 99,4000 10:49 0.184 100.00 -0.60 % 10 99.3000 100.0000 79 0 18 [+]
PKNORLEN 139,0600 11:09 249.45 139.00 -0.64 % 149 138.7600 138.8000 333 249 34 643 [+]
POLENERGIA 59,9000 10:24 2.392 60.40 -0.66 % 60 60.1000 60.3000 328 2 143 [+]
BIOCELTIX 88,0000 11:00 1.876 88.50 -0.68 % 18 87.5000 88.5000 20 2 165 [+]
DEBICA 97,6000 11:05 0.469 98.30 -0.71 % 18 98.2000 98.5000 135 0 46 [+]
BOGDANKA 20,6500 10:40 11.143 20.80 -0.72 % 599 20.5500 20.6500 589 11 230 [+]
SONEL 13,7000 10:44 0.337 13.80 -0.72 % 400 13.7000 13.8000 184 0 5 [+]
MAKARONPL 26,9000 11:06 4.329 27.50 -0.74 % 111 26.8000 26.9500 15 4 116 [+]
AIRWAY 0,2600 11:06 11.621 0.26 -0.76 % 6154 0.2575 0.2620 1594 12 3 [+]
ATREM 60,1000 11:08 2.346 60.90 -0.83 % 11 60.4000 60.8000 176 2 141 [+]
ZUE 12,0000 10:45 2.971 12.10 -0.83 % 2320 12.0000 12.1000 346 3 36 [+]
ONEMORE 2,1900 11:00 10.175 2.20 -0.90 % 896 2.1600 2.1900 11604 10 22 [+]
ULMA 54,5000 09:27 0.037 55.00 -0.91 % 289 52.0000 55.0000 474 0 2 [+]
MOSTALZAB 6,3900 11:08 4.921 6.45 -0.93 % 450 6.3500 6.4400 938 5 31 [+]
MARVIPOL 8,5000 10:18 0.049 8.50 -0.93 % 40 8.4600 8.5000 742 0 0 [+]
CAPITEA 0,4250 11:08 11.991 0.42 -0.93 % 3871 0.4250 0.4290 1680 12 5 [+]
BOWIM 8,1000 11:02 0.265 8.10 -0.98 % 39 8.1000 8.1800 699 0 2 [+]
ONESANO 0,5960 10:33 1.422 0.60 -1.00 % 1000 0.5880 0.5960 998 1 1 [+]
PEPEES 0,7700 10:25 6.598 0.77 -1.03 % 19524 0.7700 0.7760 2095 7 5 [+]
TESGAS 1,7950 10:43 4.573 1.76 -1.10 % 1200 1.7550 1.7950 1963 5 8 [+]
FORTE 17,7500 10:54 0.409 17.85 -1.11 % 20 17.9000 17.9500 27 0 7 [+]
COLUMBUS 2,5600 10:52 4.897 2.60 -1.16 % 184 2.5750 2.5800 2306 5 13 [+]
UNIMOT 170,0000 11:08 0.872 173.20 -1.16 % 13 172.2000 172.4000 4 1 150 [+]
DOMDEV 252,0000 11:05 1.46 256.00 -1.18 % 29 254.0000 255.5000 1 1 369 [+]
TSGAMES 89,9000 11:08 12.197 92.00 -1.21 % 15 90.9000 91.1500 123 12 1 109 [+]
QNATECHNO 40,7000 10:33 0.381 41.20 -1.21 % 25 40.8000 41.0000 813 0 16 [+]
SCPFL 120,4000 11:07 0.75 122.00 -1.31 % 40 120.4000 123.4000 33 1 91 [+]
MIRACULUM 0,5800 09:04 10 0.58 -1.36 % 1000 0.5700 0.5880 400 10 6 [+]
MFO 29,0000 11:06 0.642 29.50 -1.36 % 10 29.6000 30.1000 8 1 19 [+]
NANOGROUP 2,5150 09:34 33.204 2.50 -1.37 % 81 2.4850 2.5150 515 33 83 [+]
MOVIEGAMES 7,0500 11:05 1.001 7.24 -1.40 % 200 7.0500 7.2400 191 1 7 [+]
MEDINICE 78,7000 11:00 6.875 79.90 -1.50 % 3 78.5000 78.7000 105 7 544 [+]
PASSUS 117,8000 11:07 1.007 120.00 -1.51 % 112 117.8000 119.0000 329 1 120 [+]
DIGITANET 302,2000 11:09 3.154 307.00 -1.56 % 17 302.8000 304.8000 41 3 965 [+]
INTERSPPL 0,3645 10:08 3.021 0.38 -1.62 % 42 0.3705 0.3770 6000 3 1 [+]
CAPITAL 2,4200 10:29 14.205 2.44 -1.63 % 239 2.4800 2.5000 395 14 35 [+]
SNIEZKA 82,2000 11:09 0.124 83.80 -1.67 % 1 82.8000 83.8000 30 0 10 [+]
SEKO 11,7000 09:13 0.119 11.90 -1.68 % 85 11.7000 11.9000 174 0 1 [+]
STAPORKOW 4,4800 10:05 0.003 4.48 -1.75 % 721 4.4800 4.5600 589 0 0 [+]
MOLECURE 5,6000 11:02 14.056 5.60 -1.75 % 545 5.5700 5.6400 439 14 79 [+]
GETIN 0,4165 10:56 169.482 0.43 -1.77 % 5896 0.4215 0.4290 2477 169 73 [+]
MIRBUD 11,2600 11:08 58.991 11.45 -1.83 % 1085 11.2300 11.2600 1203 59 669 [+]
LUBAWA 11,7400 11:08 308.596 11.96 -1.84 % 228 11.6700 11.6900 59 309 3 614 [+]
ZABKA 27,3400 11:10 575.177 27.88 -1.94 % 69 27.8800 27.9300 69 575 15 833 [+]
KPPD 19,6000 10:09 0.208 19.50 -2.00 % 388 19.5000 20.0000 7 0 4 [+]
06MAGNA 2,4300 10:11 0.001 2.43 -2.02 % 189 2.4300 2.4700 68 0 0 [+]
3RGAMES 0,7540 10:22 3.334 0.78 -2.08 % 40 0.7580 0.7660 32 3 3 [+]
SYNEKTIK 373,8000 11:09 31.572 382.00 -2.10 % 25 374.0000 374.6000 50 32 11 851 [+]
HYDROTOR 11,4500 11:05 0.224 11.70 -2.14 % 80 11.4500 11.7000 227 0 3 [+]
DRAGOENT 20,5000 09:07 0.197 20.50 -2.38 % 5 20.3000 20.9000 60 0 4 [+]
YARRL 6,5200 09:00 0.005 6.52 -2.40 % 145 6.5200 6.6800 166 0 0 [+]
INTERCARS 841,0000 10:56 0.507 850.00 -2.44 % 45 855.0000 861.0000 8 1 431 [+]
MDIENERGIA 1,4800 11:05 12.572 1.52 -2.63 % 621 1.4600 1.4800 794 13 19 [+]
GRUPAAZOTY 18,8100 11:08 53.565 19.33 -2.64 % 125 19.1400 19.1700 155 54 1 016 [+]
TRANSPOL 12,9000 10:48 1.276 13.15 -2.64 % 131 12.9000 13.2500 100 1 17 [+]
KOMPAP 22,0000 11:06 0.253 22.00 -2.65 % 38 22.6000 23.0000 343 0 6 [+]
SIMFABRIC 1,4600 11:09 27.715 1.48 -2.67 % 1000 1.4400 1.4600 1696 28 40 [+]
PHOTON 1,1900 10:55 3.994 1.22 -2.86 % 2500 1.2000 1.2150 189 4 5 [+]
NOVAVISGR 0,6590 10:15 11.417 0.66 -2.95 % 299 0.6590 0.6770 21697 11 8 [+]
APSENERGY 5,1200 11:04 30.939 5.30 -3.40 % 819 5.2000 5.4000 366 31 158 [+]
AILLERON 14,4800 11:01 13.506 14.70 -3.47 % 42 14.4200 14.4600 21 14 195 [+]
OTLOG 17,3200 10:44 0.381 17.48 -3.67 % 10 17.4800 17.9800 289 0 7 [+]
CELTIC 1,3000 09:42 6.01 1.31 -3.70 % 2 1.3050 1.3500 378 6 8 [+]
KRAKCHEM 0,2790 09:30 6.164 0.29 -3.79 % 100 0.2900 0.2900 7560 6 2 [+]
CORMAY 0,4800 10:28 56.285 0.50 -4.00 % 30 0.4750 0.4790 200 56 27 [+]
GAMEOPS 12,7000 10:57 1.437 13.00 -4.15 % 51 13.0000 13.2500 112 1 18 [+]
GAMFACTOR 4,7350 11:04 3.261 4.81 -4.34 % 416 4.6900 4.7700 700 3 16 [+]
OTMUCHOW 4,5000 10:35 5.176 4.61 -5.26 % 62 4.7400 4.7500 33 5 24 [+]
RAFAMET 49,1000 10:31 0.232 50.00 -6.30 % 90 49.0500 51.0000 95 0 12 [+]
IFSA 0,1150 11:08 55.061 0.12 -6.50 % 30000 0.1150 0.1230 36048 55 6 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG140054.9+0.72%11:11
WIG203704.2+0.86%11:26
WIG20 Fut3681.0+0.82%11:11
WIG20USD982.2+1.14%11:11
mWIG409828.9+0.39%11:11
sWIG8030948.5+0.47%11:11
 Notowania Świat
US Blue Chip52348.4-1.09%07-08
S&P500 Fut7541.2+0.17%11:16
Nikkei67743.9+1.38%8:45
DAX24947.6+0.20%11:10
Ropa WTI73.2-0.45%11:26
Złoto4108.6+0.77%11:26
 Notowania Waluty
EUR/PLN4.30889-0.02%11:26
CHF/PLN4.66935+0.02%11:26
USD/PLN3.77116-0.08%11:26
EUR/USD1.14259+0.07%11:26
GBP/USD1.34128+0.15%11:26
USD/JPY162.409-0.09%11:26
Forum
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
Wzrosty Spadki Staty
MOSTALPLC 13.10 7.82%
PCCROKITA 64.00 4.92%
LSISOFT 59.60 4.56%
PANOVA 17.25 4.55%
GTC 2.30 4.55%
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