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
PGE 10,1950 11:07 3251.11 9.56 7.32 % 255 9.8720 9.8780 322 3 251 32 257 [+]
URTESTE 45,8000 11:07 1.041 44.30 5.77 % 1 43.1000 43.7000 2 1 48 [+]
ONDE 9,2000 11:07 86.317 9.00 5.75 % 857 9.1300 9.2400 215 86 789 [+]
SOPHARMA 7,9600 10:49 0.184 7.56 5.29 % 28 7.5800 7.9600 115 0 1 [+]
TAURONPE 9,6400 11:07 1553.85 9.20 4.74 % 700 9.4100 9.4120 1300 1 554 14 652 [+]
MIRBUD 11,9500 11:07 184.415 11.45 4.37 % 400 11.7000 11.7200 500 184 2 159 [+]
SIMFABRIC 1,5720 10:23 7.1 1.51 3.97 % 900 1.5140 1.5720 217 7 11 [+]
MOJ 1,5800 09:00 0.05 1.58 3.95 % 5100 1.5000 1.5800 999 0 0 [+]
SFINKS 0,4360 11:06 18.085 0.42 3.56 % 13760 0.4220 0.4300 2900 18 8 [+]
LESS 0,2450 09:01 0.106 0.24 3.38 % 150 0.2360 0.2370 15673 0 0 [+]
ENEA 20,1800 11:07 167.733 19.52 3.33 % 537 19.8700 19.9300 10 168 3 338 [+]
ONESANO 0,5880 11:00 3 0.57 3.16 % 1500 0.5700 0.5880 998 3 2 [+]
TRAKCJA 3,6100 11:07 149.888 3.54 3.14 % 829 3.5700 3.6050 257 150 537 [+]
BOGDANKA 21,8500 11:06 15.578 21.20 3.07 % 130 21.8000 21.9000 150 16 340 [+]
KGHM 315,7500 11:07 251.969 309.90 3.03 % 100 315.4000 315.5000 997 252 78 614 [+]
DBENERGY 9,5800 10:55 0.807 9.50 3.01 % 5 9.1600 9.5800 279 1 8 [+]
CAPITAL 2,0600 10:41 26.918 2.04 3.00 % 1400 2.0200 2.0600 9435 27 55 [+]
COGNOR 6,2000 11:07 243.2 6.00 2.82 % 708 6.2050 6.2400 608 243 1 498 [+]
PEPCO 43,1500 11:07 954.952 41.50 2.79 % 3194 42.9300 42.9500 777 955 40 427 [+]
VERCOM 128,2000 11:07 52.255 125.00 2.72 % 77 126.6000 127.0000 213 52 6 632 [+]
GAMFACTOR 4,5400 11:04 1.184 4.54 2.71 % 1 4.4500 4.5400 1425 1 5 [+]
SANTANDER 52,8100 10:52 0.286 51.00 2.70 % 10000 52.1300 53.0400 5000 0 15 [+]
ZUE 11,8500 11:05 6.692 11.70 2.60 % 1301 11.8500 11.9500 19 7 79 [+]
COALENERG 2,0580 10:55 0.478 2.05 2.59 % 600 2.0060 2.0520 178 0 1 [+]
GENOMTEC 4,5550 11:07 5.425 4.41 2.59 % 42 4.4150 4.5550 91 5 24 [+]
PURE 2,1850 11:06 61.846 2.14 2.58 % 507 2.1400 2.1850 7218 62 133 [+]
LENTEX 7,3400 09:16 0.154 7.36 2.51 % 402 7.1200 7.2800 111 0 1 [+]
ODLEWNIE 20,9000 11:06 6.474 20.50 2.45 % 140 20.9000 21.0000 1114 6 134 [+]
FEERUM 17,0000 10:57 1.293 16.85 2.41 % 400 16.6000 17.0000 442 1 22 [+]
CLOUD 102,0000 10:57 1.75 101.00 2.41 % 70 99.6000 99.8000 40 2 178 [+]
EQUNICO 1,2850 09:50 13.16 1.26 2.39 % 450 1.2400 1.2850 10343 13 17 [+]
PGFGROUP 0,4995 09:51 0.003 0.50 2.36 % 2172 0.4880 0.5000 1500 0 0 [+]
MFO 30,8000 10:32 0.586 30.80 2.33 % 20 30.2000 30.8000 20 1 18 [+]
PHOTON 1,1800 10:12 2.542 1.16 2.16 % 1500 1.1500 1.1600 176 3 3 [+]
IFIRMA 26,3500 10:54 1.57 25.80 2.13 % 85 25.5500 25.7500 44 2 41 [+]
ZEPAK 17,4600 10:48 1.133 17.10 2.11 % 200 17.1600 17.4600 104 1 19 [+]
RENDER 74,4000 09:49 0.154 73.00 1.92 % 91 72.8000 74.6000 2 0 11 [+]
TERMOREX 0,5400 10:50 0.43 0.53 1.89 % 500 0.5250 0.5300 173410 0 0 [+]
OTMUCHOW 4,8900 10:40 0.216 4.92 1.88 % 315 4.6800 4.9000 1531 0 1 [+]
PKPCARGO 10,2900 11:06 102.447 10.11 1.88 % 751 10.1800 10.2300 1219 102 1 044 [+]
LARQ 2,7700 09:00 0.002 2.77 1.84 % 1600 2.6600 2.7700 782 0 0 [+]
DINOPL 30,3200 11:07 990.953 29.79 1.81 % 108 30.4000 30.4100 892 991 29 816 [+]
PKNORLEN 151,7400 11:07 705.089 149.16 1.73 % 230 151.8000 151.8200 423 705 105 937 [+]
CASPAR 6,1000 09:00 0.001 6.10 1.67 % 110 5.5000 6.1000 134 0 0 [+]
JSW 26,3100 11:03 41.148 25.92 1.62 % 364 26.2000 26.2700 8 41 1 079 [+]
IMCOMPANY 31,7000 10:54 0.697 31.20 1.60 % 56 31.2000 31.8000 356 1 22 [+]
3RGAMES 0,7680 10:24 10.872 0.78 1.59 % 2500 0.7520 0.7640 387 11 8 [+]
KETY 1 343,0000 11:07 4.155 1,326.00 1.51 % 34 1330.0000 1331.0000 134 4 5 510 [+]
INTERSPPL 0,3400 09:50 7.403 0.34 1.49 % 5011 0.3290 0.3400 9457 7 3 [+]
ASSECOBS 86,2000 10:16 0.156 86.00 1.41 % 8 85.8000 86.2000 57 0 13 [+]
DATAWALK 116,2000 11:05 2.741 114.60 1.40 % 9 116.6000 113.0000 23 3 314 [+]
LUBAWA 11,1700 11:06 120.327 11.02 1.36 % 126 11.0700 11.0800 75 120 1 339 [+]
PASSUS 119,6000 11:05 0.226 119.00 1.36 % 722 118.0000 118.0000 997 0 27 [+]
MABION 7,5200 10:21 3.089 7.49 1.35 % 153 7.4200 7.4900 395 3 23 [+]
ATREM 62,4000 11:00 4.617 61.80 1.30 % 9 62.3000 62.4000 176 5 288 [+]
CDPROJEKT 233,8000 11:07 41.711 232.00 1.26 % 242 231.8000 231.9000 86 42 9 635 [+]
RAFAMET 49,0000 10:43 0.01 49.00 1.24 % 10 48.2000 49.0000 42 0 0 [+]
VIGOSYS 499,0000 10:55 3.162 495.00 1.22 % 11 499.0000 500.0000 428 3 1 569 [+]
ELEKTROTI 58,6000 11:06 9.765 58.20 1.21 % 36 57.6000 57.9000 411 10 570 [+]
CREOTECH 795,0000 11:07 1.797 795.00 1.15 % 5 792.0000 794.0000 11 2 1 420 [+]
SYNEKTIK 371,6000 11:07 11.762 367.40 1.14 % 3 370.6000 371.6000 75 12 4 323 [+]
EUROTEL 31,3500 10:42 0.339 31.10 1.13 % 87 31.0500 31.3500 57 0 11 [+]
PZU 71,6400 11:07 229.473 71.00 1.13 % 227 71.2200 71.2400 2176 229 16 338 [+]
VOTUM 44,8000 11:07 2.102 44.90 1.13 % 224 44.7000 44.9000 1542 2 94 [+]
MEDICALG 27,3000 11:05 5.639 26.95 1.11 % 17 27.0500 27.2000 157 6 152 [+]
CORMAY 0,5640 10:59 3.287 0.56 1.08 % 3500 0.5480 0.5660 12398 3 2 [+]
IPOPEMA 7,4800 10:38 0.689 7.50 1.08 % 179 7.3200 7.4800 200 1 5 [+]
MURAPOL 37,5500 11:07 18.674 37.25 1.08 % 624 37.0000 37.4000 107 19 701 [+]
GRUPRACUJ 47,1000 11:06 4.692 46.70 1.07 % 78 47.2500 47.6500 187 5 221 [+]
YARRL 5,8000 10:42 0.066 5.74 1.05 % 150 5.7400 5.8000 575 0 0 [+]
CIGAMES 2,3950 11:02 22.317 2.37 1.05 % 2201 2.3750 2.4000 9538 22 53 [+]
PCCEXOL 1,9300 10:23 4.66 1.91 1.05 % 91 1.9100 1.9300 1500 5 9 [+]
HARPER 4,9500 09:00 0.005 4.95 1.02 % 5 4.8900 4.9500 23 0 0 [+]
MODIVO 90,8600 11:07 108.37 90.00 0.96 % 50 90.3600 90.4200 466 108 9 672 [+]
SANWIL 1,5800 09:14 0.301 1.53 0.96 % 100 1.5150 1.5800 119 0 0 [+]
TORPOL 73,7000 11:06 1.325 73.30 0.96 % 160 73.5000 73.8000 168 1 97 [+]
LPP 20 140,0000 11:07 0.496 20,100.00 0.95 % 1 19960.0000 19990.0000 3 0 9 902 [+]
MARVIPOL 8,6200 11:07 1.691 8.60 0.94 % 1200 8.5000 8.6000 302 2 14 [+]
PCFGROUP 3,2700 10:02 5.291 3.24 0.93 % 18 3.2050 3.2650 20 5 17 [+]
BUDIMEX 759,8000 11:07 6.418 752.40 0.88 % 21 755.8000 756.2000 8 6 4 844 [+]
ASMGROUP 0,1745 10:52 100.265 0.17 0.87 % 4481 0.1735 0.1750 14447 100 18 [+]
BUMECH 15,3900 11:04 11.205 15.26 0.85 % 50 15.2900 15.4500 46 11 173 [+]
IMMOBILE 4,9100 10:07 1.196 4.85 0.82 % 765 4.8500 4.9100 614 1 6 [+]
HERCULES 1,2500 10:59 2.015 1.25 0.81 % 1000 1.2300 1.2500 1795 2 3 [+]
POLWAX 0,9980 10:23 1.67 0.99 0.81 % 470 0.9900 0.9980 2931 2 2 [+]
DOMDEV 257,0000 11:06 1.623 255.00 0.78 % 19 256.0000 256.5000 455 2 415 [+]
ELKOP 1,9600 09:03 0.499 1.96 0.77 % 499 1.9500 1.9800 600 0 1 [+]
ARCHICOM 52,4000 10:45 1.433 52.20 0.77 % 300 51.6000 52.0000 190 1 75 [+]
SONEL 13,7000 10:11 0.399 13.65 0.74 % 285 13.5500 13.6000 97 0 5 [+]
GRUPAAZOTY 19,4200 11:07 45.78 19.30 0.73 % 117 19.3100 19.3600 100 46 880 [+]
SHOPER 42,2000 11:05 10.675 41.90 0.72 % 117 42.0500 42.2000 415 11 449 [+]
VINDEXUS 14,7000 09:02 0.168 14.60 0.68 % 113 14.5500 14.7000 217 0 2 [+]
ASSECOSEE 60,6000 11:02 4.619 60.50 0.66 % 79 60.5000 61.5000 20 5 283 [+]
UNICREDIT 355,0000 09:03 0.171 352.80 0.62 % 10 350.0000 355.0000 5 0 61 [+]
ECHO 4,9800 11:00 1.032 4.98 0.61 % 403 4.9500 4.9800 29 1 5 [+]
KRUK 421,3000 11:07 7.021 420.40 0.55 % 3 419.8000 420.0000 24 7 2 936 [+]
RAINBOW 137,2000 11:06 3.701 136.50 0.51 % 7 136.6000 136.7000 375 4 505 [+]
MOSTALZAB 6,0500 11:00 29.813 6.01 0.50 % 3933 6.0400 6.0900 419 30 178 [+]
PEKAO 237,3000 11:07 97.966 236.50 0.47 % 527 236.3000 236.6000 647 98 23 156 [+]
INTERCARS 876,0000 11:02 0.203 875.00 0.46 % 1 867.0000 870.0000 13 0 177 [+]
GAMEOPS 11,0000 10:50 2.574 10.95 0.46 % 87 10.9500 11.0000 277 3 28 [+]
CYFRPLSAT 16,9100 11:07 172.118 16.84 0.45 % 558 17.0000 17.0200 120 172 2 918 [+]
STALPROFI 9,1600 10:36 1.245 9.16 0.44 % 315 9.1000 9.1800 461 1 11 [+]
STAPORKOW 4,5200 09:23 3.402 4.42 0.44 % 250 4.4200 4.5000 140 3 15 [+]
QUERCUS 13,8400 11:06 17.436 13.90 0.44 % 2000 13.6200 13.6800 344 17 240 [+]
PHN 9,2400 10:57 2.525 9.20 0.43 % 30 9.2000 9.2400 20 3 23 [+]
ANSWEAR 18,7800 10:50 6.102 18.72 0.43 % 92 18.5800 18.7600 118 6 114 [+]
PULAWY 47,7000 10:58 0.048 48.00 0.42 % 5 47.7000 48.0000 157 0 2 [+]
ROPCZYCE 24,7000 10:50 0.3 24.70 0.41 % 532 24.6000 24.7000 210 0 7 [+]
APSENERGY 5,3200 10:56 16.342 5.30 0.38 % 1 5.3800 5.4800 982 16 90 [+]
COMP 90,7000 10:36 0.511 90.40 0.33 % 8 91.7000 88.8000 11 1 46 [+]
GRODNO 15,9500 11:05 1.158 16.00 0.31 % 248 15.9000 16.0000 386 1 18 [+]
EUROCASH 5,0500 11:06 23.349 5.05 0.30 % 1418 5.0450 5.0750 1615 23 118 [+]
FERRO 33,9000 11:07 1.491 34.00 0.30 % 156 33.8000 33.9000 198 1 51 [+]
ABPL 139,4000 10:53 0.547 139.00 0.29 % 38 138.2000 139.2000 76 1 76 [+]
GPW 102,8000 11:07 62.14 102.00 0.29 % 27 101.0000 101.3000 60 62 6 305 [+]
MEXPOLSKA 3,5700 09:00 0.002 3.57 0.28 % 396 3.4900 3.5600 1462 0 0 [+]
ATLANTAPL 19,6000 09:04 0.003 19.60 0.26 % 2 19.6000 19.9000 3 0 0 [+]
ZREMB 9,2200 10:54 3.511 9.28 0.22 % 5 9.1600 9.2400 33 4 32 [+]
BORYSZEW 5,0400 11:01 18.5 5.03 0.20 % 1518 5.0600 5.0700 361 19 93 [+]
MAKARONPL 24,4500 11:05 3.259 24.40 0.20 % 7 24.4500 24.5000 111 3 80 [+]
AMREST 10,5000 11:05 6.016 10.48 0.19 % 175 10.4400 10.4800 1061 6 63 [+]
APATOR 27,9500 10:57 2.182 27.90 0.18 % 222 27.6500 27.7500 125 2 61 [+]
ALIOR 138,4500 11:07 30.897 138.30 0.18 % 83 138.0000 138.1000 64 31 4 266 [+]
GREENX 2,3700 11:06 112.463 2.36 0.17 % 10000 2.3740 2.3800 398 112 268 [+]
ARCTIC 6,1900 11:02 1.847 6.12 0.16 % 50 6.1500 6.1900 241 2 11 [+]
GETIN 0,3635 10:48 40.652 0.36 0.14 % 1143 0.3680 0.3690 14783 41 15 [+]
MILKILAND 1,6040 10:27 0.85 1.60 0.12 % 887 1.6020 1.6220 510 1 1 [+]
AMBRA 18,1600 11:03 0.235 18.20 0.11 % 6 18.1400 18.2000 4 0 4 [+]
DEBICA 98,6000 10:59 0.439 98.50 0.10 % 98 98.4000 98.5000 63 0 43 [+]
RANKPROGR 4,8900 09:35 2.408 4.89 0.10 % 2388 4.7200 4.8950 500 2 12 [+]
CEZ 238,0000 10:49 2.669 237.80 0.08 % 18 231.0000 237.8000 3 3 635 [+]
NOVAVISGR 0,6610 10:41 0.439 0.66 0.00 % 688 0.6610 0.6650 1202 0 0 [+]
IMPERA 1,6100 10:56 1.095 1.68 0.00 % 1498 1.6100 1.6900 1562 1 2 [+]
BBIDEVNFI 5,3800 10:38 0.003 5.38 0.00 % 616 5.3800 5.4600 248 0 0 [+]
BETACOM 5,0400 10:29 0.007 5.04 0.00 % 178 4.9600 5.0400 548 0 0 [+]
BIOTON 3,8550 09:55 29.602 3.82 0.00 % 96 3.8500 3.8550 11 30 113 [+]
BOS 9,8500 10:29 0.623 9.85 0.00 % 8 9.8000 9.8500 9165 1 6 [+]
SYGNITY 75,0000 11:02 0.385 75.00 0.00 % 2 74.6000 74.9000 40 0 29 [+]
DGA 23,3000 10:18 0.051 23.40 0.00 % 103 23.3000 23.4000 271 0 1 [+]
ERG 44,0000 17:00 0.336 - 0 % 200 42.2000 44.0000 534 - 0 [+]
FASING 14,2000 17:00 0.029 - 0 % 42 13.9000 14.2000 550 - 0 [+]
GTC 2,3000 10:23 0.013 2.29 0.00 % 5 2.2600 2.2900 5 0 0 [+]
HYDROTOR 11,0000 10:40 2.361 11.25 0.00 % 1 10.9500 11.0000 151 2 26 [+]
IDMSAPL 0,4980 10:01 0.02 - 0 % 800 0.4700 0.4980 2257 - 0 [+]
KOMPAP 22,0000 09:21 0.014 22.00 0.00 % 110 22.0000 22.6000 47 0 0 [+]
LENA 2,2000 09:59 2.475 2.20 0.00 % 1245 2.1700 2.2000 6861 2 5 [+]
PROTEKTOR 1,1620 10:52 6.131 1.17 0.00 % 619 1.1620 1.1740 3228 6 7 [+]
MCI 28,0000 09:54 0.106 28.10 0.00 % 100 27.9000 28.0000 498 0 3 [+]
MENNICA 37,1000 10:59 0.116 37.90 0.00 % 21 37.1000 37.2000 282 0 4 [+]
MOSTALPLC 13,4000 09:00 0.002 13.40 0.00 % 343 13.2000 13.4000 614 0 0 [+]
MUZA 8,8000 10:02 0.8 8.80 0.00 % 873 8.8000 9.1500 500 1 7 [+]
POLICE 7,2800 10:58 0.366 7.28 0.00 % 200 7.2200 7.2800 524 0 3 [+]
POLENERGIA 62,5000 10:48 2.211 62.60 0.00 % 365 62.4000 62.6000 1129 2 138 [+]
PEPEES 0,7800 09:00 0.002 0.78 0.00 % 922 0.7720 0.7800 11461 0 0 [+]
RELPOL 5,5600 10:08 0.001 5.56 0.00 % 20 5.5000 5.5600 97 0 0 [+]
REMAK 10,3000 10:53 0.271 10.30 0.00 % 436 10.1000 10.3000 1352 0 3 [+]
STALPROD 214,0000 09:38 0.069 213.00 0.00 % 32 214.0000 215.0000 41 0 15 [+]
WAWEL 702,0000 16:34 0.143 - 0 % 25 700.0000 708.0000 6 - 0 [+]
ALTA 1,6900 09:00 0.056 1.69 0.00 % 808 1.6250 1.6900 1016 0 0 [+]
INC SA 1,3600 09:00 4.39 1.39 0.00 % 500 1.3550 1.3850 918 4 6 [+]
POINTGROUP 2,0800 09:00 0.007 2.08 0.00 % 3878 2.0100 2.0800 703 0 0 [+]
ULMA 53,0000 09:17 0.03 53.00 0.00 % 100 54.0000 53.0000 169 0 2 [+]
WARIMPEX 2,2100 09:32 0.171 2.21 0.00 % 2741 2.2000 2.2300 501 0 0 [+]
HELIO 57,0000 09:42 0.005 57.00 0.00 % 145 54.6000 57.0000 41 0 0 [+]
DEVELIA 10,3400 11:02 36.822 10.36 0.00 % 898 10.3000 10.3600 744 37 380 [+]
MERCOR 16,0500 10:32 0.341 15.90 0.00 % 86 15.9500 16.0500 118 0 5 [+]
NTTSYSTEM 15,8000 10:57 3.542 15.90 0.00 % 89 15.9000 16.0000 257 4 57 [+]
ORCOGROUP 3,7600 16:18 0.01 - 0 % 368 3.5000 3.8400 398 - 0 [+]
SEKO 12,0500 10:57 0.216 12.05 0.00 % 71 12.0500 12.1000 1091 0 3 [+]
SILVANO 4,2400 09:46 0.075 - 0 % 10 4.3800 4.4500 182 - 0 [+]
KPPD 19,6000 09:51 0.94 19.60 0.00 % 49 19.4000 19.9000 380 1 19 [+]
IZOLACJA 3,7600 09:01 0.01 3.76 0.00 % 121 3.6500 3.7600 498 0 0 [+]
KERNEL 19,1000 11:04 2.237 19.10 0.00 % 477 19.1000 19.1800 200 2 43 [+]
ASBIS 105,0000 11:07 148.558 102.00 0.00 % 757 104.9000 105.0000 185 149 15 322 [+]
MWTRADE 2,7400 12:34 0.002 - 0 % 6 2.6200 2.7400 655 - 0 [+]
INTROL 7,7800 10:56 0.04 7.70 0.00 % 1 7.7200 7.7800 19 0 0 [+]
PRAGMAINK 3,4400 09:02 0.005 3.44 0.00 % 1101 3.2800 3.4400 800 0 0 [+]
PATENTUS 2,6500 15:41 1.537 - 0 % 500 2.6400 2.6500 83 - 0 [+]
TESGAS 1,8150 09:57 0.01 1.78 0.00 % 10 1.7800 1.8150 2395 0 0 [+]
BEST 33,2000 11:03 0.741 32.90 0.00 % 50 33.0000 33.2000 96 1 25 [+]
MOBRUK 377,0000 11:06 0.737 376.50 0.00 % 11 375.5000 376.5000 17 1 277 [+]
11B 132,0000 11:05 2.268 133.00 0.00 % 300 132.0000 132.6000 194 2 300 [+]
CELTIC 1,2850 13:30 7.041 - 0 % 2 1.2150 1.2800 2 - 0 [+]
INTERBUD 1,4000 17:00 28.986 - 0 % 5003 1.4000 1.4750 3174 - 0 [+]
OPTEAM 6,1500 10:28 1.862 6.00 0.00 % 220 6.1000 6.1500 1275 2 11 [+]
COLUMBUS 2,4450 11:06 3.36 2.45 0.00 % 10 2.4300 2.4450 387 3 8 [+]
KSGAGRO 3,3900 09:08 0.3 3.39 0.00 % 10 3.3450 3.3950 600 0 1 [+]
ESTAR 1,4000 15:26 0.008 - 0 % 20 1.4000 52.0000 5 - 0 [+]
BLOOBER 23,6500 10:43 1.181 23.35 0.00 % 38 23.5500 23.6500 619 1 28 [+]
ESOTIQ 33,4000 10:55 1.562 33.40 0.00 % 51 33.3000 33.4000 37 2 52 [+]
ACAUTOGAZ 19,0500 11:04 0.291 19.10 0.00 % 3 18.9500 19.0500 111 0 6 [+]
IZOSTAL 2,9800 11:05 10.18 2.98 0.00 % 1682 2.9700 2.9900 14669 10 30 [+]
VOXEL 112,6000 11:02 0.318 112.60 0.00 % 165 112.2000 112.6000 28 0 36 [+]
VIVID 0,5600 10:44 0.266 0.56 0.00 % 2020 0.5420 0.5510 53060 0 0 [+]
OTLOG 16,7800 10:13 0.207 16.74 0.00 % 10 16.1000 16.7800 152 0 3 [+]
SUNEX 2,8500 10:03 0.063 2.85 0.00 % 153 2.8450 2.8500 2 0 0 [+]
WIRTUALNA 58,8000 11:05 2.19 58.80 0.00 % 1114 58.0000 58.5000 62 2 128 [+]
ENTER 49,6000 11:01 11.564 49.70 0.00 % 33 49.6000 49.7000 200 12 577 [+]
KRVITAMIN 13,0500 09:00 0.05 13.05 0.00 % 7 13.0000 13.0500 90 0 1 [+]
ATAL 57,2000 10:37 1.148 57.80 0.00 % 41 57.2000 57.6000 103 1 66 [+]
IMS 2,4100 10:31 4.382 2.41 0.00 % 704 2.4100 2.4250 340 4 11 [+]
LOKUM 22,7000 17:00 0.022 - 0 % 115 22.1000 22.7000 198 - 0 [+]
AUTOPARTN 26,1000 11:06 16.518 26.10 0.00 % 1186 25.8000 26.0000 224 17 431 [+]
MLPGROUP 109,0000 10:14 0.11 109.00 0.00 % 99 108.0000 108.5000 86 0 12 [+]
KRKA 1 130,0000 10:05 0.038 1,130.00 0.00 % 10 1124.0000 1130.0000 44 0 43 [+]
KGL 10,2000 09:00 0.005 10.20 0.00 % 1 9.8500 10.2000 1959 0 0 [+]
YANOSIK 15,4000 09:00 0.002 15.40 0.00 % 300 15.1000 15.4000 177 0 0 [+]
AIGAMES 0,7460 09:05 3.002 0.72 0.00 % 1013 0.7220 0.7460 3011 3 2 [+]
ULTGAMES 15,0000 09:53 0.127 15.05 0.00 % 529 14.9000 14.9500 3 0 2 [+]
MOLECURE 5,8500 10:55 2.245 5.87 0.00 % 74 5.7700 5.8500 345 2 13 [+]
BOOMBIT 5,7000 10:41 0.761 5.70 0.00 % 30 5.6000 5.7800 110 1 4 [+]
4MASS 5,1300 09:50 1.525 5.14 0.00 % 120 5.0300 5.1200 49 2 8 [+]
MAXCOM 5,9200 16:04 0.771 - 0 % 2 5.7400 5.8200 2 - 0 [+]
XTPL 72,8000 11:04 1.124 72.70 0.00 % 2 72.7000 72.8000 85 1 81 [+]
DRAGOENT 20,7000 17:00 0.11 - 0 % 40 20.2000 20.7000 4 - 0 [+]
PTWP 141,0000 09:12 0.003 141.00 0.00 % 18 139.0000 141.0000 32 0 0 [+]
CAVATINA 12,9000 11:37 0.055 - 0 % 290 12.9500 13.1500 20 - 0 [+]
BIGCHEESE 4,4000 10:44 0.738 4.40 0.00 % 493 4.4000 4.4400 83 1 3 [+]
JWWINVEST 3,0000 09:15 0.267 3.00 0.00 % 5750 2.9400 3.0100 456 0 1 [+]
ARLEN 20,8000 11:05 3.23 20.80 0.00 % 164 20.7500 20.8000 84 3 67 [+]
PKOBP 108,8000 11:07 1359.759 109.06 -0.07 % 370 108.5400 108.5800 238 1 360 147 613 [+]
POLIMEXMS 6,7750 11:05 162.534 6.72 -0.07 % 1117 6.7800 6.7950 628 163 1 099 [+]
INGBSK 449,8000 11:07 1.683 448.60 -0.09 % 212 449.8000 450.2000 326 2 754 [+]
BNPPL 148,8000 11:05 1.979 147.20 -0.13 % 14 149.0000 149.8000 3200 2 293 [+]
NOVITA 97,8000 10:30 0.031 98.00 -0.20 % 10 97.6000 97.8000 28 0 3 [+]
MBANK 1 397,0000 11:07 1.881 1,400.00 -0.21 % 2 1393.0000 1394.0000 8 2 2 615 [+]
TOYA 9,4600 10:56 10.271 9.49 -0.21 % 576 9.4400 9.4500 108 10 97 [+]
ENERGA 19,1800 10:52 23.01 19.24 -0.21 % 7029 19.1800 19.2000 1573 23 441 [+]
CREEPYJAR 480,0000 10:58 0.129 480.00 -0.21 % 4 478.0000 480.0000 19 0 62 [+]
CYBERFLKS 190,4000 11:07 2.936 190.70 -0.21 % 6 189.5000 189.9000 6 3 557 [+]
ALLEGRO 44,9900 11:07 1763.312 45.09 -0.21 % 446 44.9700 44.9800 707 1 763 79 225 [+]
AGORA 8,6800 11:04 1.894 8.70 -0.23 % 218 8.7000 8.4200 32 2 16 [+]
WITTCHEN 13,0200 11:06 5.488 13.07 -0.23 % 1230 13.0300 13.0400 967 5 72 [+]
EDINVEST 8,1400 10:58 0.054 8.16 -0.25 % 1495 8.0800 8.1800 1559 0 0 [+]
ATMGRUPA 3,6600 10:56 8.122 3.64 -0.27 % 6614 3.6300 3.6600 408 8 30 [+]
MOSTALWAR 3,6900 11:03 2.912 3.70 -0.27 % 3585 3.6000 3.7000 400 3 10 [+]
NEUCA 738,0000 11:01 1.007 740.00 -0.27 % 7 736.0000 738.0000 44 1 740 [+]
ORANGEPL 14,7250 11:07 321.599 14.76 -0.27 % 1259 14.7350 14.7450 615 322 4 733 [+]
AILLERON 14,9600 10:57 3.254 15.00 -0.27 % 592 14.9600 15.0000 1566 3 49 [+]
KOGENERA 71,5000 11:07 1.42 71.40 -0.28 % 45 70.9000 71.1000 846 1 101 [+]
PANOVA 17,6000 11:05 0.218 17.40 -0.28 % 211 17.4000 17.6500 656 0 4 [+]
MOVIEGAMES 6,7700 10:39 0.965 6.76 -0.29 % 30 6.7300 6.7700 1500 1 7 [+]
XPLUS 3,0900 10:48 0.104 3.10 -0.32 % 1 3.0700 3.0900 300 0 0 [+]
LSISOFT 57,6000 10:55 0.065 57.20 -0.35 % 1 56.2000 57.8000 121 0 4 [+]
WIELTON 5,1400 11:04 47.14 5.16 -0.39 % 202 5.1800 5.2000 202 47 241 [+]
TARCZYNSKI 121,0000 09:11 0.015 122.50 -0.41 % 8 121.5000 122.0000 71 0 2 [+]
PLAYWAY 240,0000 11:05 0.29 240.00 -0.41 % 10 240.0000 240.5000 31 0 70 [+]
DMGROUP 2,3900 10:12 0.177 2.40 -0.42 % 382 2.3700 2.4000 4662 0 0 [+]
PEKABEX 9,5800 11:05 15.423 9.60 -0.42 % 1325 9.6200 9.6200 49 15 145 [+]
PROCHEM 23,1000 09:00 0.002 23.10 -0.43 % 51 22.1000 23.0000 330 0 0 [+]
SANOK 21,9000 10:22 0.513 22.00 -0.45 % 175 21.9000 22.3000 400 1 11 [+]
ACTION 44,2000 11:07 1.313 44.40 -0.45 % 10 44.2500 44.3000 65 1 58 [+]
XTB 136,9200 11:07 89.542 137.84 -0.48 % 3 137.1000 137.2200 27 90 12 284 [+]
PROJPRZEM 20,4000 09:33 0.026 20.50 -0.49 % 1 20.3000 20.5000 1603 0 1 [+]
BOWIM 8,0600 10:51 4.738 8.00 -0.49 % 50 8.0400 8.0800 290 5 37 [+]
SCPFL 118,2000 11:05 0.064 118.80 -0.51 % 2 118.0000 118.8000 50 0 8 [+]
MOL 51,2000 10:46 0.469 51.70 -0.58 % 120 51.6500 51.7000 460 0 24 [+]
KINOPOL 17,0000 11:03 15.473 17.25 -0.58 % 148 17.0000 17.0500 6 15 263 [+]
DADELO 80,7000 11:00 3.986 81.10 -0.62 % 130 79.9000 80.6000 46 4 321 [+]
SELENAFM 47,3000 11:07 3.872 48.40 -0.63 % 580 47.3000 47.9000 60 4 183 [+]
ERBUD 22,9000 11:04 6.324 22.95 -0.65 % 5 22.8500 22.9000 122 6 146 [+]
PHARMENA 3,0800 10:13 4.005 3.05 -0.65 % 415 3.0700 3.1500 196 4 13 [+]
DECORA 72,6000 10:41 0.194 73.70 -0.68 % 29 72.6000 73.5000 21 0 14 [+]
ZAMET 0,5700 10:39 0.443 0.57 -0.70 % 11330 0.5700 0.5740 6951 0 0 [+]
SYNTHAVERSE 2,7100 11:01 8.176 2.70 -0.73 % 386 2.7100 2.7300 300 8 22 [+]
STALEXP 1,8800 11:07 50.673 1.87 -0.74 % 2212 1.8760 1.8840 610 51 95 [+]
APLISENS 19,5000 10:52 0.025 19.50 -0.76 % 1 19.6500 19.6500 6 0 0 [+]
BENEFIT 5 250,0000 11:04 0.583 5,300.00 -0.76 % 2 5255.0000 5260.0000 9 1 3 072 [+]
BIOCELTIX 91,6000 11:03 1.4 92.30 -0.76 % 50 91.3000 91.8000 2 1 128 [+]
MILLENNIUM 20,3000 11:06 153.264 20.74 -0.78 % 808 20.2800 20.3500 1303 153 3 104 [+]
ATENDE 3,8300 11:06 7.694 3.86 -0.78 % 3504 3.8400 3.8600 5350 8 30 [+]
BIOMAXIMA 10,0800 10:34 0.689 10.16 -0.79 % 83 10.0800 10.1200 31 1 7 [+]
NEWAG 88,3000 11:05 3.341 88.20 -0.79 % 110 87.3000 87.8000 73 3 294 [+]
CDRL 12,2000 10:13 2.918 12.00 -0.81 % 974 12.0000 12.4000 140 3 37 [+]
COMPREMUM 1,2050 09:19 0.356 1.21 -0.82 % 1889 1.2050 1.2150 1487 0 0 [+]
DEKPOL 68,4000 10:41 0.23 68.40 -0.87 % 167 68.4000 69.0000 20 0 16 [+]
HUUUGE 21,8000 11:07 10.508 21.75 -0.91 % 43 21.7500 21.8000 1999 11 229 [+]
MANGATA 64,4000 10:48 1.583 65.00 -0.92 % 51 64.0000 65.0000 5 2 100 [+]
ASTARTA 43,2000 11:00 1.261 44.00 -0.92 % 35 43.6000 43.7000 46 1 55 [+]
ARTIFEX 21,0000 10:57 2.782 21.20 -0.94 % 5 21.1000 21.3000 910 3 59 [+]
TSGAMES 89,9000 11:07 2.912 90.75 -0.94 % 121 89.7000 89.9000 132 3 262 [+]
MLSYSTEM 14,7000 10:36 1.34 14.84 -0.94 % 109 14.7200 14.9200 200 1 20 [+]
CLNPHARMA 20,6500 11:07 5.937 20.80 -0.96 % 110 20.5500 20.6000 37 6 122 [+]
HANDLOWY 122,8000 10:55 2.487 124.00 -0.97 % 347 122.8000 123.6000 331 2 306 [+]
JRHOLDING 3,9500 10:03 0.158 3.92 -1.00 % 1550 3.9500 4.0300 100 0 1 [+]
WASKO 5,7400 10:41 9.113 5.70 -1.03 % 490 5.6800 5.7400 303 9 52 [+]
MIRACULUM 0,5740 10:57 0.281 0.58 -1.03 % 24 0.5740 0.5800 7052 0 0 [+]
SPYROSOFT 386,0000 09:05 0.001 386.00 -1.03 % 20 386.0000 392.0000 4 0 0 [+]
ENERGOINS 1,9000 10:47 2.718 1.90 -1.04 % 621 1.8950 1.9000 1937 3 5 [+]
ZABKA 33,4700 11:07 584.704 33.75 -1.06 % 1000 33.6900 33.8300 20931 585 19 483 [+]
UNIMOT 163,0000 10:47 0.587 164.80 -1.09 % 5 163.8000 164.0000 253 1 96 [+]
TEXT 48,3200 11:06 7.134 48.90 -1.11 % 71 48.1200 48.2400 119 7 345 [+]
TALEX 17,5000 09:22 0.232 17.70 -1.13 % 181 17.7000 17.9000 392 0 4 [+]
VRGSA 5,2000 10:44 0.283 5.20 -1.14 % 1351 5.2000 5.2400 822 0 1 [+]
OPONEOPL 99,2000 11:06 0.897 98.10 -1.20 % 358 99.2000 99.4000 53 1 89 [+]
MEDINICE 74,0000 11:04 1.641 74.10 -1.20 % 10 73.5000 73.9000 18 2 121 [+]
NANOGROUP 2,4500 10:56 5.889 2.48 -1.21 % 4000 2.4250 2.4500 45 6 14 [+]
NEXITY 0,7900 09:50 0.072 0.80 -1.25 % 1025 0.7900 0.8000 441 0 0 [+]
INPRO 7,5500 10:05 0.813 7.65 -1.31 % 1268 7.5500 7.7000 462 1 6 [+]
NTCAPITAL 0,6000 09:07 0.02 0.60 -1.32 % 506 0.5900 0.6000 7680 0 0 [+]
NOCTILUCA 95,5000 11:06 1.93 97.00 -1.34 % 10 96.8000 97.5000 20 2 185 [+]
MDIENERGIA 1,4300 10:53 16.931 1.43 -1.38 % 9999 1.4100 1.4350 1934 17 24 [+]
SNIEZKA 82,8000 10:32 0.041 82.20 -1.43 % 92 82.6000 84.0000 66 0 3 [+]
INSTALKRK 40,0000 10:46 0.439 40.50 -1.48 % 44 40.3000 40.5000 70 0 18 [+]
KOMPUTRON 5,8700 10:07 0.169 5.87 -1.51 % 40 5.8700 5.9400 134 0 1 [+]
DIGITANET 287,0000 11:07 4.212 291.00 -1.51 % 7 287.8000 290.6000 24 4 1 203 [+]
KCI 0,9100 10:40 0.286 0.91 -1.52 % 2994 0.9100 0.9240 4074 0 0 [+]
UNIBEP 12,7200 11:07 1.202 12.64 -1.55 % 193 12.6800 12.8400 121 1 15 [+]
ENELMED 18,7000 10:10 0.101 19.00 -1.58 % 760 18.7000 19.0000 3 0 2 [+]
SKARBIEC 34,8000 10:46 0.417 35.30 -1.69 % 328 34.7000 35.0000 160 0 15 [+]
RYVU 14,6400 11:07 3.841 14.90 -1.74 % 99 14.6600 14.8600 10 4 57 [+]
MONNARI 5,5400 10:31 1.684 5.56 -1.77 % 3000 5.4000 5.6000 47 2 9 [+]
FORTE 16,6000 11:06 4.53 16.90 -1.78 % 263 16.6000 16.6500 954 5 76 [+]
SELVITA 26,5000 11:05 10.925 27.20 -1.85 % 142 26.7000 26.8500 189 11 292 [+]
PLAZACNTR 1,2480 10:20 4.316 1.27 -1.89 % 1588 1.2480 1.2560 444 4 5 [+]
ONEMORE 2,0800 10:59 21.205 2.11 -1.89 % 12265 2.0800 2.1000 2112 21 45 [+]
MERCATOR 50,9000 11:04 2.043 51.90 -1.93 % 100 50.9000 51.2000 42 2 104 [+]
AGROTON 5,0000 10:56 0.417 5.00 -1.96 % 20 5.0000 5.1000 4980 0 2 [+]
06MAGNA 2,4600 10:36 0.054 2.51 -1.99 % 1225 2.4600 2.5100 770 0 0 [+]
AMICA 46,9500 11:07 9.072 47.95 -2.09 % 482 46.9000 47.1500 175 9 426 [+]
ASSECOPOL 185,1500 11:07 20.158 189.20 -2.14 % 11 184.0000 184.3500 65 20 3 725 [+]
IBSM 52,2000 10:41 0.02 55.40 -2.25 % 1 52.4000 53.6000 145 0 1 [+]
CAPTORTX 73,7000 10:49 0.122 73.20 -2.25 % 196 75.4000 75.5000 1120 0 9 [+]
DELKO 5,9000 10:58 6.623 5.98 -2.32 % 54 5.9000 5.9900 225 7 39 [+]
AIRWAY 0,2735 11:01 123.65 0.28 -2.32 % 23369 0.2740 0.2745 36192 124 34 [+]
COMPERIA 6,0000 10:07 0.166 6.15 -2.44 % 1290 6.0000 6.1500 449 0 1 [+]
ADIUVO 0,4000 10:10 0.11 0.41 -2.44 % 1499 0.4000 0.4100 768 0 0 [+]
PCCROKITA 70,0000 11:06 1.555 71.80 -2.51 % 154 70.0000 70.2000 2 2 110 [+]
ALTUSTFI 3,4700 10:00 0.168 3.56 -2.53 % 63 3.4700 3.5900 5863 0 1 [+]
IFSA 0,1120 09:00 14.283 0.11 -2.61 % 16111 0.1120 0.1150 19251 14 2 [+]
TRANSPOL 12,9500 10:39 3.514 13.30 -2.63 % 107 13.3000 12.7500 6 4 47 [+]
QNATECHNO 32,9000 10:48 0.634 34.30 -2.66 % 20 32.8000 33.0000 1 1 21 [+]
SECOGROUP 36,4000 10:40 0.118 36.00 -2.67 % 41 35.2000 36.4000 220 0 4 [+]
LIBET 1,2650 09:00 0.45 1.27 -2.69 % 1 1.2800 1.3000 250 0 1 [+]
SCANWAY 284,0000 11:07 2.148 292.00 -2.74 % 13 286.0000 289.0000 53 2 620 [+]
SKYLINE 1,4000 09:00 0.966 1.40 -2.78 % 288 1.4300 1.5000 5009 1 1 [+]
DIAG 170,7000 11:07 8.378 175.80 -2.85 % 17 175.3000 175.6000 81 8 1 456 [+]
RAWLPLUG 13,6000 09:26 0.012 14.00 -2.86 % 120 13.6000 14.0000 16 0 0 [+]
FABRITY 26,2000 10:08 0.084 27.00 -2.96 % 30 26.5000 27.0000 166 0 2 [+]
POLTREG 22,8000 10:48 3.189 24.00 -2.98 % 151 22.7000 23.0000 288 3 74 [+]
CAPITEA 0,4500 10:52 152.627 0.46 -3.23 % 5000 0.4450 0.4500 91923 153 69 [+]
TENDERHUT 5,5600 10:59 1.41 5.78 -3.81 % 20 5.6000 5.7600 20 1 8 [+]
WOODPCKR 2,8800 10:51 5.438 2.93 -4.00 % 145 2.9900 3.0000 1162 5 16 [+]
KRAKCHEM 0,4500 11:04 608.075 0.48 -6.83 % 3000 0.4480 0.4530 6488 608 278 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG145653.9+0.69%11:08
WIG203882.3+0.80%11:23
WIG20 Fut3867.0+1.02%11:08
WIG20USD1025.9+1.05%11:08
mWIG409989.6-0.21%11:08
sWIG8030583.5+0.01%11:08
 Notowania Świat
US Blue Chip52213.0+0.04%11:23
S&P500 Fut7528.5-0.23%11:13
Nikkei66115.6-0.18%8:45
DAX25201.6+0.76%11:07
Ropa WTI88.0+4.39%11:23
Złoto4121.0+1.06%11:23
 Notowania Waluty
EUR/PLN4.32928+0.02%11:23
CHF/PLN4.67363+0.03%11:23
USD/PLN3.79485-0.05%11:23
EUR/USD1.14083+0.07%11:23
GBP/USD1.33686-0.07%11:23
USD/JPY162.988-0.11%11:23
Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» 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]
Wzrosty Spadki Staty
PGE 10.20 7.32%
URTESTE 45.80 5.77%
ONDE 9.20 5.75%
SOPHARMA 7.96 5.29%
TAURONPE 9.64 4.74%
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