Załóż konto | Przypomnij hasło
Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wynikiGiełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
KRAKCHEM 0,5840 17:04 2940.722 0.46 30.36 % 5055 0.5840 0.5920 600 2 941 1 627 [+]
DRAGOENT 22,5000 16:49 0.473 20.60 9.22 % 1 22.4000 22.5000 23 0 10 [+]
GAMEOPS 11,6500 16:46 1.254 11.90 7.37 % 198 11.3000 11.6500 119 1 14 [+]
AUTOPARTN 27,8000 17:04 393.648 25.90 7.34 % 1024 27.7500 27.8000 3607 394 10 752 [+]
PCCEXOL 2,0600 16:49 158.886 1.94 7.29 % 1014 2.0500 2.0800 450 159 324 [+]
MDIENERGIA 1,6200 17:04 277.285 1.52 6.58 % 2375 1.6050 1.6300 3817 277 441 [+]
ASBIS 111,8000 17:01 342.141 105.60 5.87 % 5 111.8000 112.0000 60 342 37 170 [+]
IMPERA 1,7000 15:53 3.152 1.61 5.59 % 4000 1.6100 1.7000 4412 3 5 [+]
RYVU 15,1200 17:00 32.196 14.82 5.29 % 63 15.0400 15.1200 169 32 486 [+]
PASSUS 123,8000 17:00 5.013 122.40 4.92 % 64 123.6000 123.8000 60 5 617 [+]
BETACOM 5,1600 16:20 5.783 5.00 4.88 % 380 5.0200 5.1600 198 6 29 [+]
PGE 10,6000 17:02 6402.101 10.29 3.92 % 3970 10.5500 10.6000 4000 6 402 67 391 [+]
DIGITANET 297,0000 17:00 12.642 294.00 3.48 % 5 295.2000 298.8000 3 13 3 784 [+]
SIMFABRIC 1,6200 16:49 41.119 1.53 3.45 % 291 1.5700 1.6200 2650 41 66 [+]
DADELO 83,1000 17:04 20.217 80.50 3.23 % 325 83.1000 83.8000 10 20 1 667 [+]
INTERCARS 915,0000 17:00 2.585 896.00 2.81 % 363 915.0000 916.0000 3 3 2 335 [+]
FON 1,8500 09:44 0.51 1.80 2.78 % 4537 1.7700 1.8000 1000 1 1 [+]
EQUNICO 1,3200 16:32 44.891 1.30 2.72 % 4500 1.3000 1.3200 5043 45 58 [+]
BIOCELTIX 94,5000 17:00 4.998 92.20 2.72 % 165 94.2000 94.5000 193 5 469 [+]
PKNORLEN 155,8600 17:02 2460.156 152.00 2.62 % 2649 155.7600 155.8600 3479 2 460 381 152 [+]
ALTUSTFI 3,5400 16:36 4.309 3.47 2.61 % 303 3.4100 3.5200 286 4 15 [+]
MOL 53,5000 17:00 30.513 52.45 2.49 % 15 52.8500 53.4500 6 31 1 608 [+]
CYBERFLKS 193,2000 17:04 35.921 194.00 2.49 % 11 192.6000 193.2000 115 36 6 984 [+]
ASSECOSEE 63,4000 17:00 12.1 61.90 2.42 % 304 63.0000 63.4000 37 12 760 [+]
EDINVEST 8,5400 16:06 5.506 8.24 2.40 % 23 8.2200 8.4800 200 6 45 [+]
ARLEN 21,3500 17:01 14.215 20.90 2.40 % 2 21.3000 21.3500 40 14 298 [+]
TALEX 17,9000 09:01 0.001 17.90 2.29 % 145 17.6000 17.9000 389 0 0 [+]
BOS 10,0000 17:00 47.428 9.78 2.25 % 1 9.9300 10.0000 500 47 473 [+]
ALTA 1,6350 16:48 14.051 1.60 2.19 % 1513 1.5550 1.6350 732 14 22 [+]
HELIO 59,0000 16:24 0.963 58.00 2.08 % 220 57.4000 58.8000 10 1 56 [+]
POLWAX 1,0100 17:00 21.375 0.99 2.02 % 100 1.0000 1.0100 10698 21 21 [+]
YANOSIK 15,4000 16:01 0.12 15.40 1.99 % 10 15.3000 15.4000 538 0 2 [+]
ENTER 51,8000 17:00 31.635 51.00 1.97 % 58 51.8000 51.8000 52 32 1 629 [+]
ARTIFEX 20,9500 17:00 16.476 20.55 1.95 % 68 20.6000 20.9500 325 16 340 [+]
PATENTUS 2,6700 16:49 4.107 2.60 1.91 % 1410 2.6200 2.6700 440 4 11 [+]
BOGDANKA 22,1000 17:00 140.124 21.90 1.84 % 130 21.9500 22.1000 2533 140 3 094 [+]
SFINKS 0,4460 17:03 35.899 0.44 1.83 % 585 0.4460 0.4480 8040 36 16 [+]
TENDERHUT 5,6000 11:07 0.2 5.60 1.82 % 200 5.5000 5.6000 20 0 1 [+]
COGNOR 6,0650 17:01 180.804 5.95 1.76 % 3123 6.0600 6.1000 890 181 1 090 [+]
TSGAMES 90,9000 17:00 19.625 89.40 1.68 % 20 90.1000 90.9000 106 20 1 776 [+]
CASPAR 6,2000 17:00 0.353 5.80 1.64 % 110 5.5000 6.2000 185 0 2 [+]
ROPCZYCE 25,0000 16:43 0.837 24.60 1.63 % 430 24.6000 25.0000 14 1 21 [+]
ASSECOBS 87,6000 17:00 0.925 87.00 1.62 % 49 86.8000 87.6000 150 1 80 [+]
CDRL 12,7000 16:48 0.455 12.50 1.60 % 272 12.5000 12.7000 70 0 6 [+]
ELEKTROTI 58,9500 17:00 14.872 58.30 1.55 % 60 58.8000 58.9500 649 15 875 [+]
VRGSA 5,3600 17:00 68.992 5.28 1.52 % 265 5.3200 5.3600 95 69 365 [+]
MWTRADE 2,7400 17:00 0.107 2.74 1.48 % 150 2.6200 2.7400 653 0 0 [+]
SYNTHAVERSE 2,7800 17:00 69.122 2.74 1.46 % 1681 2.7800 2.7800 12668 69 194 [+]
CLNPHARMA 20,9000 17:00 7.62 20.60 1.46 % 169 20.7000 20.9000 1956 8 158 [+]
LENA 2,1800 16:16 2.045 2.20 1.40 % 200 2.1700 2.1800 870 2 4 [+]
JWWINVEST 3,0500 13:07 1.182 2.96 1.33 % 300 2.9700 3.0500 519 1 4 [+]
TRAKCJA 3,6450 17:01 119.436 3.65 1.25 % 1875 3.6300 3.6450 2 119 436 [+]
BIOTON 3,8450 17:00 59.813 3.84 1.18 % 21 3.8250 3.8450 732 60 228 [+]
MARVIPOL 8,6000 16:22 3.997 8.56 1.18 % 981 8.5200 8.6000 2451 4 34 [+]
MERCATOR 51,6000 17:00 6.474 51.00 1.18 % 41 51.6000 49.5500 4 6 338 [+]
ANSWEAR 19,2800 17:00 26.453 19.40 1.15 % 642 19.0000 19.2800 29 26 507 [+]
ZEPAK 17,8000 17:00 5.764 17.60 1.14 % 2 17.9000 17.8000 538 6 103 [+]
ENEA 20,2000 17:02 266.607 20.22 1.05 % 24 20.2000 20.2200 40 267 5 437 [+]
POLIMEXMS 6,8000 17:00 670.658 6.66 1.04 % 14826 6.8000 6.8050 108 671 4 532 [+]
WIELTON 5,1600 17:00 23.109 5.11 0.98 % 714 5.1400 5.1600 973 23 119 [+]
CAPITAL 2,1000 16:01 69.29 2.08 0.96 % 1989 2.0600 2.1000 9807 69 144 [+]
ODLEWNIE 21,1000 17:00 17.416 20.60 0.96 % 654 21.0000 21.3000 281 17 370 [+]
POLENERGIA 63,3000 17:00 3.133 62.70 0.96 % 34 63.2000 63.3000 121 3 197 [+]
DECORA 74,0000 16:43 3.503 73.50 0.95 % 4 72.9000 74.0000 3120 4 258 [+]
HYDROTOR 11,0000 17:00 0.837 11.00 0.92 % 140 10.8500 11.0000 102 1 9 [+]
ESOTIQ 33,4000 17:00 5.149 33.50 0.91 % 919 34.0000 33.3000 512 5 171 [+]
PANOVA 17,7500 14:07 0.579 17.75 0.85 % 100 17.4500 17.6500 325 1 10 [+]
LSISOFT 57,6000 16:46 0.17 57.80 0.70 % 1 56.2000 57.8000 37 0 10 [+]
ZAMET 0,5740 16:40 67.523 0.57 0.70 % 24563 0.5700 0.5740 23743 68 39 [+]
INPRO 7,4500 15:23 5.497 7.55 0.68 % 250 7.4000 7.4500 208 5 41 [+]
SCPFL 119,0000 16:48 1.08 119.00 0.68 % 19 118.0000 119.0000 5 1 128 [+]
MOLECURE 5,8900 17:00 28.088 5.85 0.68 % 391 5.8600 5.8900 656 28 165 [+]
LUBAWA 11,0500 17:01 359.858 11.10 0.64 % 4647 11.0500 11.0700 5 360 4 054 [+]
MERCOR 15,9500 16:28 1.012 15.85 0.63 % 18 15.9000 16.0500 10 1 16 [+]
4MASS 5,1300 16:15 10.293 5.10 0.59 % 500 5.0100 5.1300 4855 10 52 [+]
MEXPOLSKA 3,5800 17:00 0.266 3.56 0.56 % 1 3.5000 3.5800 914 0 1 [+]
AMBRA 18,3800 17:04 7.536 18.24 0.55 % 68 18.2000 18.4000 938 8 138 [+]
BOWIM 8,0400 16:45 5.187 8.00 0.50 % 705 8.0200 8.0600 900 5 41 [+]
MOSTALZAB 6,1200 17:02 24.747 6.10 0.49 % 182 6.1200 6.1500 2865 25 152 [+]
PLAZACNTR 1,2660 17:00 1.095 1.24 0.48 % 421 1.2420 1.2600 108 1 1 [+]
STAPORKOW 4,5400 09:38 0.013 4.44 0.44 % 1499 4.4400 4.5400 189 0 0 [+]
LESS 0,2390 17:00 15.85 0.24 0.42 % 3562 0.2380 0.2390 48 16 4 [+]
SEKO 12,0500 16:46 3.819 12.00 0.42 % 1423 11.9500 12.0500 97 4 46 [+]
BLOOBER 23,9000 17:00 7.867 23.70 0.42 % 62 23.9000 23.9500 788 8 186 [+]
PHOTON 1,1900 17:00 3.803 1.19 0.42 % 500 1.1600 1.1850 383 4 4 [+]
CELTIC 1,2800 14:07 0.45 1.28 0.39 % 100 1.2100 1.2800 651 0 1 [+]
TRANSPOL 13,0500 17:00 15.938 13.30 0.38 % 1224 13.0000 13.1000 83 16 211 [+]
CORMAY 0,5540 17:00 3.866 0.55 0.36 % 141 0.5620 0.5540 5000 4 2 [+]
RAWLPLUG 14,1500 12:50 0.003 14.20 0.35 % 200 13.6500 13.9500 299 0 0 [+]
VOTUM 45,4500 17:00 7.73 45.35 0.33 % 121 45.0500 45.2000 1 8 349 [+]
MFO 31,0000 16:49 1.168 31.10 0.32 % 443 31.0000 31.5000 70 1 36 [+]
GRUPRACUJ 48,7000 17:00 22.549 48.85 0.31 % 100 48.7000 48.8000 570 23 1 098 [+]
AGROTON 5,0000 15:26 0.387 4.99 0.30 % 17 4.8400 5.0000 4544 0 2 [+]
KSGAGRO 3,3750 17:00 1.226 3.38 0.30 % 605 3.3400 3.3750 1079 1 4 [+]
KINOPOL 17,0000 17:00 20.623 17.05 0.29 % 1877 16.9500 17.0000 284 21 351 [+]
IPOPEMA 7,5000 16:46 2.599 7.48 0.27 % 2874 7.3800 7.5000 1305 3 19 [+]
MOBRUK 383,0000 17:02 7.111 383.00 0.26 % 100 383.0000 383.5000 21 7 2 722 [+]
ACAUTOGAZ 19,0500 15:52 0.662 18.90 0.26 % 999 18.9000 19.0500 284 1 13 [+]
3RGAMES 0,7700 17:00 25.672 0.78 0.26 % 360 0.7600 0.7700 13475 26 20 [+]
SNIEZKA 84,6000 16:48 0.267 84.40 0.24 % 7 83.0000 84.6000 142 0 23 [+]
SILVANO 4,3900 10:24 0.01 4.39 0.23 % 10 4.3500 4.3900 160 0 0 [+]
PULAWY 47,8000 17:00 2.863 47.70 0.21 % 750 47.2000 47.8000 49 3 136 [+]
SELENAFM 47,3000 17:00 1.723 47.30 0.21 % 38 47.3000 47.7000 139 2 82 [+]
DEBICA 98,7000 17:00 1.631 99.00 0.20 % 3 98.7000 98.7000 55 2 161 [+]
HARPER 5,0000 16:38 4.15 4.99 0.20 % 3567 5.0000 5.0800 30 4 21 [+]
NANOGROUP 2,4950 16:49 15.736 2.49 0.20 % 2292 2.3900 2.4950 674 16 38 [+]
MOVIEGAMES 6,8600 13:58 0.431 6.73 0.15 % 50 6.7700 6.7900 900 0 3 [+]
UNIMOT 168,0000 17:00 1.675 167.60 0.12 % 43 165.2000 168.0000 208 2 280 [+]
LPP 20 300,0000 17:00 4.935 20,280.00 0.10 % 3 20280.0000 20300.0000 32 5 101 201 [+]
OPONEOPL 98,9000 17:00 2.469 99.00 0.10 % 110 98.5000 98.9000 33 2 243 [+]
06MAGNA 2,5000 17:00 0.44 2.50 0.00 % 7 2.5200 2.5000 400 0 1 [+]
AGORA 8,6200 17:00 1.968 8.64 0.00 % 184 8.6200 8.6200 200 2 17 [+]
ATLANTAPL 19,8000 16:32 1.422 19.90 0.00 % 76 19.6000 19.9500 145 1 28 [+]
DGA 23,4000 17:00 0.172 - 0 % 81 22.6000 23.4000 349 - 0 [+]
ERG 44,0000 17:00 0.336 - 0 % 200 42.2000 44.0000 479 - 0 [+]
GTC 2,3000 17:00 1.76 2.28 0.00 % 3000 2.2900 2.3000 2972 2 4 [+]
MCI 27,8000 16:49 1.797 27.80 0.00 % 180 27.8000 28.0000 963 2 50 [+]
MUZA 8,8000 10:02 0.8 - 0 % 1001 8.5500 8.8000 45 - 0 [+]
POLICE 7,2000 16:20 0.858 7.40 0.00 % 171 7.1800 7.3200 18 1 6 [+]
PROJPRZEM 20,5000 17:00 6.274 20.50 0.00 % 236 20.3000 20.5000 1240 6 128 [+]
SANWIL 1,5950 16:05 0.043 1.60 0.00 % 15 1.5900 1.5950 859 0 0 [+]
STALPROD 215,0000 17:00 0.284 215.00 0.00 % 10 214.0000 215.0000 37 0 61 [+]
WIKANA 9,0000 14:48 0.227 9.00 0.00 % 190 8.7000 9.0000 3213 0 2 [+]
HERCULES 1,2500 16:48 16.704 1.25 0.00 % 2500 1.2150 1.2500 965 17 21 [+]
MIRACULUM 0,5800 09:00 0.52 0.58 0.00 % 3 0.5740 0.5800 32967 1 0 [+]
DEVELIA 10,3000 17:00 144.926 10.30 0.00 % 150 10.3000 10.4000 503 145 1 491 [+]
ORCOGROUP 3,8400 15:00 0.02 - 0 % 368 3.5000 3.8200 378 - 0 [+]
MOJ 1,5800 12:25 0.079 - 0 % 5100 1.5000 1.5800 920 - 0 [+]
PGFGROUP 0,4880 17:00 64.183 0.48 0.00 % 914 0.4700 0.4880 2474 64 30 [+]
SKYLINE 1,4000 09:00 0.966 - 0 % 11190 1.4000 1.5000 5009 - 0 [+]
PRAGMAINK 3,4400 15:36 0.025 3.44 0.00 % 331 3.3200 3.4400 750 0 0 [+]
MIRBUD 11,8600 17:03 239.077 11.92 0.00 % 462 11.8600 11.9400 456 239 2 864 [+]
DELKO 5,9500 17:00 1.845 5.95 0.00 % 522 5.9000 5.9500 142 2 11 [+]
FERRO 33,9000 17:00 4.745 34.00 0.00 % 671 33.8000 33.9000 436 5 161 [+]
TESGAS 1,8150 14:59 3.309 1.82 0.00 % 10 1.7750 1.8050 20 3 6 [+]
BEST 33,4000 17:00 0.61 32.90 0.00 % 115 33.2000 33.4000 100 1 20 [+]
BIOMAXIMA 10,1400 17:00 0.699 9.95 0.00 % 5 10.2200 10.1200 45 1 7 [+]
ESTAR 1,4000 12:16 0.001 1.40 0.00 % 485 10.3000 52.0000 4 0 0 [+]
ENELMED 19,2000 17:00 0.004 19.20 0.00 % 5 19.0000 19.2000 100 0 0 [+]
FEERUM 16,9500 17:00 0.079 16.95 0.00 % 200 16.4500 16.9500 496 0 1 [+]
COMPERIA 6,2000 11:56 1.55 6.20 0.00 % 1589 6.0000 6.2000 192 2 10 [+]
DMGROUP 2,4000 17:00 0.011 2.40 0.00 % 374 2.3700 2.4000 4535 0 0 [+]
IFSA 0,1150 15:07 34.657 0.12 0.00 % 15009 0.1120 0.1150 13329 35 4 [+]
SKARBIEC 34,7000 15:41 1.267 34.80 0.00 % 650 34.6000 34.7000 86 1 44 [+]
KRVITAMIN 13,0500 12:05 0.054 13.00 0.00 % 50 12.7500 13.0500 129 0 1 [+]
EUROHOLD 4,2400 16:48 0.85 - 0 % 3 3.9200 4.2800 1 - 0 [+]
KRKA 1 130,0000 15:54 0.116 1,148.00 0.00 % 2 1126.0000 1128.0000 13 0 131 [+]
CREEPYJAR 487,0000 17:00 0.57 487.00 0.00 % 1 495.0000 487.0000 19 1 276 [+]
CREOTECH 780,0000 17:01 14.538 770.00 0.00 % 180 780.0000 781.0000 2 15 11 320 [+]
PTWP 142,0000 14:47 0.156 142.00 0.00 % 118 142.0000 144.5000 157 0 22 [+]
WOODPCKR 2,9300 16:18 0.727 2.93 0.00 % 350 2.8800 2.9300 1176 1 2 [+]
QNATECHNO 32,7000 17:00 5.32 33.60 0.00 % 50 32.4000 32.7000 540 5 172 [+]
SHOPER 42,1000 16:47 17.311 - 0 % 10 41.9500 42.0000 36 - 0 [+]
POLTREG 23,0000 17:00 5.681 23.00 0.00 % 259 23.0000 22.9000 75 6 128 [+]
RANKPROGR 4,8950 17:00 2.215 4.89 -0.10 % 5 5.0000 4.8950 165 2 11 [+]
ENERGA 19,1800 16:48 7.404 19.20 -0.10 % 5462 19.1800 19.2000 1328 7 142 [+]
INTERSPPL 0,3395 17:00 7.999 0.34 -0.15 % 70 0.3395 0.3400 4359 8 3 [+]
WITTCHEN 13,0000 17:00 4.591 13.03 -0.15 % 4827 13.0000 13.0200 568 5 60 [+]
ARCTIC 6,1800 17:00 28.669 6.19 -0.16 % 594 6.0500 6.1000 50 29 176 [+]
WIRTUALNA 58,7000 17:00 5.697 58.60 -0.17 % 60 58.2000 58.7000 59 6 333 [+]
SUNEX 2,8400 16:21 1.977 2.85 -0.18 % 30 2.8350 2.8400 500 2 6 [+]
ECHO 5,0000 17:00 9.085 5.01 -0.20 % 70 4.9700 5.0000 73 9 45 [+]
BUMECH 15,3100 17:00 63.426 15.12 -0.20 % 1 15.8000 15.2200 90 63 972 [+]
COMP 90,5000 17:00 42.958 91.00 -0.22 % 6 93.2000 87.5000 10 43 3 889 [+]
KCI 0,9060 15:46 5.295 0.91 -0.22 % 15866 0.9060 0.9240 5000 5 5 [+]
STALPROFI 9,1800 16:11 2.892 9.20 -0.22 % 91 9.1600 9.1800 1392 3 27 [+]
CAPITEA 0,4480 16:43 77.281 0.45 -0.22 % 2461 0.4460 0.4480 8465 77 34 [+]
GAMFACTOR 4,5400 16:26 2.081 4.54 -0.22 % 37 4.4500 4.5400 156 2 9 [+]
ADIUVO 0,4090 15:32 2.973 0.40 -0.24 % 72 0.3990 0.4090 2722 3 1 [+]
PEPEES 0,7780 14:22 30.627 0.78 -0.26 % 32 0.7600 0.7760 477 31 24 [+]
ENERGOINS 1,8900 13:19 2.669 1.90 -0.26 % 28 1.8450 1.8900 1133 3 5 [+]
INTROL 7,7000 17:00 0.854 7.78 -0.26 % 212 7.7000 7.7000 1 1 7 [+]
SPYROSOFT 388,0000 17:00 0.063 388.00 -0.26 % 1 389.0000 388.0000 11 0 24 [+]
ATMGRUPA 3,6300 17:00 128.614 3.66 -0.27 % 1266 3.6300 3.6300 1951 129 468 [+]
IZOLACJA 3,7500 17:00 0.011 3.75 -0.27 % 28 3.5900 3.7500 83 0 0 [+]
AIGAMES 0,7380 14:34 7.631 0.74 -0.27 % 100 0.7140 0.7380 3224 8 6 [+]
WAWEL 708,0000 17:00 0.582 710.00 -0.28 % 5 706.0000 708.0000 13 1 417 [+]
MANGATA 63,8000 16:16 0.641 64.80 -0.31 % 103 63.6000 64.0000 100 1 41 [+]
KERNEL 19,1200 16:35 8.273 19.10 -0.31 % 880 19.1000 19.1200 1049 8 158 [+]
JSW 25,9100 17:04 135.524 26.19 -0.31 % 8 25.9000 25.9100 951 136 3 520 [+]
AMICA 46,9000 17:00 9.334 47.00 -0.32 % 29 46.7500 46.9000 350 9 439 [+]
STALEXP 1,8780 17:00 172.377 1.88 -0.32 % 4486 1.8780 1.8940 202 172 324 [+]
PHARMENA 3,1600 16:45 0.036 3.17 -0.32 % 20 3.0800 3.1600 1 0 0 [+]
NTCAPITAL 0,6160 14:33 0.092 0.59 -0.32 % 542 0.5900 0.6160 4990 0 0 [+]
ULTGAMES 14,9500 16:31 2.279 15.10 -0.33 % 3231 14.9500 15.0000 803 2 34 [+]
YARRL 5,8800 16:15 2.629 5.90 -0.34 % 60 5.8000 5.8800 35 3 15 [+]
MONNARI 5,5000 17:00 10.17 5.50 -0.36 % 537 5.3800 5.5000 262 10 55 [+]
AIRWAY 0,2745 17:00 209.987 0.28 -0.36 % 15944 0.2710 0.2745 2400 210 57 [+]
BBIDEVNFI 5,3600 15:43 2.131 5.40 -0.37 % 730 5.3600 5.4000 682 2 11 [+]
APSENERGY 5,3600 16:30 9.396 5.22 -0.37 % 1 5.3000 5.3600 169 9 50 [+]
LARQ 2,6500 15:55 3.11 2.66 -0.38 % 5000 2.6500 2.7500 500 3 8 [+]
TAURONPE 9,5040 17:03 3617.061 9.57 -0.38 % 7998 9.5020 9.5040 8154 3 617 34 884 [+]
CAVATINA 12,8500 10:51 0.308 12.85 -0.39 % 543 12.8000 13.1000 5 0 4 [+]
NEUCA 744,0000 17:00 1.362 737.00 -0.40 % 34 744.0000 745.0000 51 1 1 017 [+]
GETIN 0,3650 17:00 77.254 0.37 -0.41 % 10771 0.3610 0.3655 102000 77 28 [+]
COMPREMUM 1,2100 17:00 19.989 1.22 -0.41 % 3650 1.2100 1.2100 1349 20 24 [+]
TARCZYNSKI 122,0000 14:40 0.023 122.50 -0.41 % 32 121.5000 122.0000 22 0 3 [+]
CEZ 237,2000 14:11 0.033 233.00 -0.42 % 18 232.4000 238.8000 30 0 8 [+]
ALLEGRO 44,8850 17:04 5824.169 44.83 -0.43 % 22845 44.8850 44.8900 608 5 824 262 835 [+]
LOKUM 22,6000 15:35 0.29 22.70 -0.44 % 64 22.6000 22.7000 60 0 7 [+]
SANOK 22,1000 16:49 11.161 22.40 -0.45 % 1512 21.9000 22.2000 333 11 245 [+]
WARIMPEX 2,2200 17:00 3.394 2.23 -0.45 % 1913 2.1800 2.2200 463 3 7 [+]
BIGCHEESE 4,4050 16:48 1.073 4.43 -0.45 % 1160 4.4050 4.4700 500 1 5 [+]
11B 131,0000 17:00 3.177 131.60 -0.46 % 144 131.0000 132.0000 536 3 418 [+]
MLPGROUP 107,5000 17:00 0.054 108.00 -0.46 % 27 106.5000 107.5000 313 0 6 [+]
PURE 2,1600 17:02 119.077 2.13 -0.46 % 1069 2.1600 2.1900 1980 119 261 [+]
PCFGROUP 3,2150 17:00 5.4 3.23 -0.46 % 400 3.2000 3.2000 100 5 17 [+]
REMAK 10,2500 17:00 0.962 10.30 -0.49 % 72 10.1500 10.2500 1012 1 10 [+]
SECOGROUP 37,2000 17:00 1.206 36.60 -0.53 % 500 37.4000 37.0000 458 1 45 [+]
AILLERON 15,0600 17:00 5.618 15.14 -0.53 % 70 15.0600 15.1800 600 6 85 [+]
MOSTALWAR 3,6700 16:34 6.199 3.67 -0.54 % 217 3.6700 3.7100 921 6 23 [+]
MLSYSTEM 14,8000 16:43 1.97 15.00 -0.54 % 19 14.7200 14.8000 560 2 29 [+]
KOGENERA 70,7000 17:01 3.547 70.90 -0.56 % 356 70.7000 70.8000 400 4 252 [+]
QUERCUS 13,7200 16:49 32.933 13.82 -0.58 % 663 13.5000 13.7200 2812 33 452 [+]
COALENERG 2,0480 17:03 10.711 2.09 -0.58 % 645 2.0380 2.0480 625 11 22 [+]
DEKPOL 69,0000 16:49 2.816 69.80 -0.58 % 106 68.2000 69.0000 701 3 194 [+]
COLUMBUS 2,5350 17:00 11.987 2.55 -0.59 % 2 2.5050 2.5350 679 12 30 [+]
FORTE 16,5000 17:01 6.932 16.90 -0.60 % 50 16.4500 16.6000 2284 7 116 [+]
MAKARONPL 24,2500 16:48 2.195 24.40 -0.61 % 100 24.1500 24.2500 349 2 53 [+]
GRODNO 15,7000 17:00 9.021 15.80 -0.63 % 180 15.6500 15.7000 126 9 142 [+]
EUROTEL 31,1500 16:22 0.939 31.35 -0.64 % 51 30.8500 31.1500 12 1 29 [+]
VINDEXUS 14,8000 17:00 1.018 14.85 -0.67 % 955 14.8000 14.9000 1070 1 15 [+]
IZOSTAL 2,9500 17:00 25.365 2.97 -0.67 % 1000 2.9500 2.9500 500 25 75 [+]
GREENX 2,3540 17:00 243.473 2.37 -0.68 % 1044 2.3540 2.3600 2000 243 575 [+]
HUUUGE 21,7000 17:00 3.271 21.90 -0.69 % 5 22.1500 21.7000 2411 3 71 [+]
ATAL 56,5000 17:00 7.792 57.60 -0.70 % 102 56.5000 56.9000 43 8 444 [+]
FASING 14,0000 16:33 1.151 14.10 -0.71 % 19 13.9000 14.1000 150 1 16 [+]
GRUPAAZOTY 19,3300 17:04 192.369 19.50 -0.72 % 237 19.3300 19.4000 500 192 3 763 [+]
FABRITY 26,2000 16:22 0.485 26.30 -0.76 % 15 25.8000 26.2000 309 0 13 [+]
UNIBEP 12,9800 17:00 6.544 13.20 -0.76 % 2 12.9000 12.9800 612 7 84 [+]
IBSM 52,0000 16:47 0.014 55.80 -0.76 % 3 50.2000 52.2000 12 0 1 [+]
BENEFIT 5 175,0000 17:02 7.615 5,250.00 -0.77 % 17 5170.0000 5180.0000 29 8 39 359 [+]
RAINBOW 135,0000 17:00 25.56 136.60 -0.81 % 267 135.0000 135.5000 274 26 3 445 [+]
PHN 9,2800 14:58 1.61 9.32 -0.85 % 2 9.2800 9.3000 140 2 15 [+]
PCCROKITA 69,1000 17:00 15.579 69.30 -0.86 % 10 68.3000 69.1000 943 16 1 059 [+]
KETY 1 322,0000 17:00 21.764 1,338.00 -0.90 % 1 1321.0000 1323.0000 83 22 28 838 [+]
ACTION 43,6000 17:00 3.075 44.00 -0.91 % 1 43.4000 43.6000 344 3 135 [+]
TERMOREX 0,5350 14:16 3.708 0.54 -0.93 % 2500 0.5250 0.5350 400 4 2 [+]
MEDINICE 73,2000 17:00 11.941 73.90 -0.95 % 93 72.8000 73.2000 67 12 886 [+]
KGL 10,1000 16:37 1.889 10.20 -0.98 % 268 10.1000 10.2000 2281 2 19 [+]
KOMPUTRON 5,9000 17:00 1.573 5.94 -1.01 % 3 5.9000 5.9000 246 2 9 [+]
PROTEKTOR 1,1480 17:00 75.697 1.15 -1.03 % 1186 1.1400 1.1480 27 76 87 [+]
CIGAMES 2,3750 17:00 146.37 2.38 -1.04 % 11455 2.3550 2.3750 383 146 348 [+]
PLAYWAY 237,5000 17:00 0.786 240.50 -1.04 % 216 236.0000 237.5000 12 1 187 [+]
APATOR 27,7000 17:00 9.114 27.70 -1.07 % 112 27.1000 27.7000 117 9 251 [+]
INC SA 1,3800 16:02 20.369 1.42 -1.08 % 1034 1.3550 1.3800 229 20 28 [+]
BORYSZEW 4,9900 17:00 112.774 5.03 -1.19 % 888 4.9850 4.9900 1825 113 563 [+]
ORANGEPL 14,5250 17:00 962.396 14.66 -1.19 % 1660 14.5250 14.5750 100 962 14 054 [+]
PKOBP 107,2200 17:01 2977.683 108.44 -1.20 % 473 107.2200 107.2400 1436 2 978 319 404 [+]
IMMOBILE 4,8100 16:41 16.607 4.87 -1.23 % 500 4.7000 4.8100 377 17 79 [+]
PEPCO 43,2400 17:01 4767.75 43.51 -1.26 % 161682 43.2400 43.2500 1813 4 768 206 586 [+]
ATREM 62,0000 17:02 4.105 63.00 -1.27 % 73 61.9000 62.6000 94 4 256 [+]
NEXITY 0,7800 16:25 0.761 0.80 -1.27 % 2600 0.7700 0.8000 8111 1 1 [+]
ELKOP 1,9050 16:46 2.09 2.00 -1.30 % 921 1.8700 1.9850 2 2 4 [+]
PROCHEM 22,8000 15:44 0.18 22.80 -1.30 % 51 22.2000 22.8000 53 0 4 [+]
PEKAO 232,9000 17:02 314.841 235.00 -1.31 % 1000 232.6000 232.9000 6 315 73 303 [+]
ZREMB 9,1500 16:34 26.742 9.27 -1.40 % 1 9.0500 9.1500 35 27 242 [+]
ABPL 139,0000 17:03 5.162 141.00 -1.42 % 2 138.4000 139.0000 500 5 718 [+]
INSTALKRK 40,0000 16:25 0.51 40.80 -1.48 % 75 39.9000 40.0000 148 1 20 [+]
NEWAG 86,5000 17:03 13.374 87.10 -1.48 % 518 86.5000 87.0000 72 13 1 160 [+]
XTB 135,9600 17:03 299.143 138.10 -1.48 % 4 135.9600 136.0000 6867 299 40 934 [+]
DBENERGY 9,3000 15:52 1.095 9.48 -1.48 % 160 8.9400 9.2600 60 1 10 [+]
NTTSYSTEM 16,2500 17:00 4.616 16.50 -1.52 % 1 16.2500 16.3000 154 5 76 [+]
ARCHICOM 51,8000 16:27 0.465 52.60 -1.52 % 206 51.8000 52.0000 74 0 24 [+]
APLISENS 19,1500 17:00 0.136 19.45 -1.54 % 17 19.1000 19.1500 638 0 3 [+]
IMS 2,4600 15:39 3.875 2.50 -1.60 % 579 2.4600 2.4900 210 4 10 [+]
PKPCARGO 10,2000 17:00 88.233 10.44 -1.64 % 105 10.1900 10.2000 914 88 908 [+]
MEDICALG 26,8500 17:00 11.515 27.25 -1.65 % 831 26.8500 27.1500 410 12 312 [+]
XTPL 70,8000 17:00 8.246 75.00 -1.67 % 14 73.6000 71.8000 46 8 608 [+]
ASMGROUP 0,1720 17:00 134.622 0.18 -1.71 % 5485 0.1720 0.1730 6000 135 23 [+]
SCANWAY 278,0000 17:00 6.342 282.00 -1.77 % 10 278.0000 280.0000 8 6 1 788 [+]
TEXT 47,4800 17:02 30.495 47.90 -1.78 % 7 47.4800 47.6000 113 30 1 463 [+]
RELPOL 5,4600 13:11 0.705 5.48 -1.80 % 730 5.4600 5.5600 398 1 4 [+]
VIVID 0,5400 15:39 21.029 0.55 -1.82 % 40 0.5350 0.5440 5163 21 11 [+]
CAPTORTX 74,0000 17:00 0.898 74.20 -1.86 % 95 73.5000 75.4000 1049 1 67 [+]
SYGNITY 73,5000 17:02 4.935 75.40 -1.87 % 558 73.4000 73.5000 667 5 365 [+]
BUDIMEX 735,4000 17:02 20.337 748.00 -1.89 % 57 735.2000 735.4000 31 20 14 981 [+]
ULMA 52,0000 15:20 0.36 53.00 -1.89 % 61 51.5000 52.0000 163 0 19 [+]
DOMDEV 255,0000 17:01 5.791 258.00 -1.92 % 10 251.0000 255.0000 140 6 1 465 [+]
GPW 99,4500 17:00 75.916 101.30 -1.92 % 393 99.4000 99.9000 48 76 7 589 [+]
PZU 69,6000 17:01 1195.931 70.98 -1.94 % 1045 69.6000 69.6200 515 1 196 83 662 [+]
XPLUS 3,0400 16:39 4.177 3.07 -1.94 % 2 2.9700 3.0400 475 4 13 [+]
DIAG 166,1000 17:00 38.705 170.10 -1.95 % 112 166.1000 166.2000 4 39 6 488 [+]
ONDE 8,9800 17:03 36.996 9.20 -1.97 % 209 8.8800 8.9800 1446 37 334 [+]
INGBSK 436,0000 17:00 15.574 445.40 -2.02 % 2 435.8000 436.0000 81 16 6 842 [+]
MILLENNIUM 19,5750 17:03 662.306 19.95 -2.03 % 24 19.5700 19.5750 35125 662 13 012 [+]
OTMUCHOW 4,8000 14:25 0.268 4.90 -2.04 % 32 4.7200 4.8000 1563 0 1 [+]
VERCOM 124,0000 17:00 12.662 127.00 -2.05 % 174 124.0000 124.2000 7 13 1 594 [+]
RAFAMET 49,9500 17:00 0.161 49.95 -2.06 % 48 48.2500 49.9000 17 0 8 [+]
ZUE 11,7500 16:26 6.87 12.00 -2.08 % 200 11.6500 11.7500 199 7 81 [+]
NOCTILUCA 94,0000 17:00 1.944 96.00 -2.08 % 86 94.1000 94.0000 704 2 184 [+]
ALIOR 133,6500 17:01 315.597 136.50 -2.09 % 1043 133.6500 133.7000 298 316 42 282 [+]
ERBUD 22,4000 17:00 7.221 23.00 -2.18 % 196 22.4000 22.5000 16 7 163 [+]
TORPOL 71,0000 17:00 39.114 72.90 -2.20 % 67 70.7000 71.0000 3122 39 2 767 [+]
ASTARTA 43,8000 17:04 2.483 44.75 -2.23 % 15 43.8000 44.0500 1 2 109 [+]
MOSTALPLC 12,9000 09:17 0.202 13.20 -2.27 % 500 12.9500 13.2000 507 0 3 [+]
MABION 7,3300 17:00 26.301 7.52 -2.27 % 103 7.3300 7.3800 185 26 194 [+]
AMREST 10,1200 17:00 53.432 10.44 -2.32 % 1339 10.1200 10.2800 172 53 546 [+]
OTLOG 15,8200 16:21 3.954 15.96 -2.35 % 300 15.6000 15.8200 5 4 62 [+]
ONEMORE 2,0400 17:00 252.777 2.08 -2.39 % 1777 2.0100 2.0400 21078 253 516 [+]
SYNEKTIK 363,0000 17:00 55.507 375.00 -2.42 % 115 362.8000 363.0000 398 56 20 229 [+]
MURAPOL 36,2500 17:00 21.693 37.20 -2.42 % 65 36.1000 36.2500 897 22 789 [+]
VIGOSYS 491,0000 17:00 1.345 504.00 -2.58 % 1 488.0000 491.0000 83 1 664 [+]
PEKABEX 8,9600 17:00 111.91 9.20 -2.61 % 1496 8.9600 9.0500 4 112 1 006 [+]
UNICREDIT 350,0000 11:09 0.01 350.00 -2.62 % 4 340.0000 344.0000 10 0 4 [+]
NOVITA 95,4000 16:30 0.47 97.00 -2.65 % 66 95.4000 96.6000 47 0 45 [+]
KRUK 407,8000 17:00 33.998 419.00 -2.67 % 10 407.8000 408.0000 2 34 13 943 [+]
GENOMTEC 4,3500 17:04 20.282 4.40 -2.68 % 333 4.3500 4.4000 1048 20 89 [+]
HANDLOWY 120,0000 17:02 49.423 122.80 -2.76 % 271 119.8000 120.0000 988 49 5 994 [+]
NOVAVISGR 0,7000 16:42 22.551 0.72 -2.78 % 1410 0.7000 0.7080 456 23 16 [+]
CDPROJEKT 226,3000 17:04 300.155 232.80 -2.88 % 682 226.2000 226.3000 112 300 68 427 [+]
SONEL 13,4500 16:05 1.806 13.85 -2.89 % 30 13.2500 13.4500 31 2 24 [+]
TOYA 9,3300 17:00 24.195 9.61 -2.91 % 282 9.3300 9.4500 279 24 227 [+]
MENNICA 36,0000 17:00 8.048 36.80 -2.96 % 199 36.1000 35.6000 95 8 291 [+]
ASSECOPOL 180,1500 17:03 106.535 185.70 -2.99 % 153 179.3500 180.1500 437 107 19 363 [+]
DATAWALK 116,4000 17:00 5.805 120.80 -3.00 % 415 116.0000 116.4000 4 6 687 [+]
SELVITA 25,4000 17:00 35.798 26.20 -3.05 % 1 25.3500 25.4000 990 36 933 [+]
URTESTE 44,0000 17:00 1.027 46.50 -3.08 % 70 44.0000 44.0000 70 1 48 [+]
EUROCASH 4,8600 17:00 401.083 5.06 -3.19 % 3829 4.8600 4.8860 20 401 1 988 [+]
RENDER 72,0000 17:01 0.46 73.00 -3.23 % 45 72.0000 73.8000 3 0 33 [+]
OPTEAM 5,9000 16:45 2.41 6.00 -3.28 % 488 5.9000 5.9500 213 2 14 [+]
SANTANDER 50,7700 16:45 0.685 52.50 -3.30 % 20 50.5200 51.6500 10 1 35 [+]
BNPPL 144,2000 17:00 26.363 149.20 -3.35 % 875 144.0000 144.2000 1458 26 3 843 [+]
POINTGROUP 2,0100 17:00 2.982 2.08 -3.37 % 3936 2.0100 2.0600 593 3 6 [+]
ATENDE 3,7300 16:34 23.223 3.88 -3.37 % 2527 3.7300 3.7400 2998 23 87 [+]
INTERBUD 1,4200 17:00 8.073 1.47 -3.40 % 2450 1.4000 1.4200 99 8 12 [+]
CLOUD 98,0000 16:14 3.004 103.00 -3.45 % 192 95.2000 98.0000 444 3 297 [+]
BOOMBIT 5,3800 16:32 8.751 5.58 -3.58 % 2378 5.3800 5.4800 360 9 48 [+]
JRHOLDING 4,0000 17:00 1.255 4.00 -3.61 % 10 3.9700 4.0000 93126 1 5 [+]
KOMPAP 21,2000 09:35 0.04 21.20 -3.64 % 410 21.2000 22.0000 360 0 1 [+]
CYFRPLSAT 16,1500 17:02 681.27 16.77 -3.75 % 3000 16.1500 16.1600 1202 681 11 149 [+]
ONESANO 0,5600 16:42 8.623 0.59 -3.78 % 800 0.5620 0.5760 3046 9 5 [+]
MBANK 1 308,5000 17:00 44.707 1,350.00 -3.79 % 823 1308.5000 1309.0000 85 45 58 752 [+]
VOXEL 118,6000 17:00 6.557 123.40 -3.89 % 73 118.6000 119.8000 99 7 789 [+]
MILKILAND 1,6020 17:00 38.438 1.67 -3.96 % 242 1.6020 1.6320 95 38 62 [+]
KGHM 302,0000 17:04 678.807 315.50 -3.97 % 1144 301.9500 302.0000 23805 679 208 440 [+]
IMCOMPANY 30,0000 17:00 1.782 30.95 -4.00 % 40 29.8000 30.1000 120 2 54 [+]
MODIVO 86,5800 17:02 439.7 90.32 -4.12 % 443 86.5800 86.7000 40 440 38 500 [+]
WASKO 5,3000 17:03 65.956 5.40 -4.33 % 421 5.3000 5.4000 570 66 351 [+]
MAXCOM 5,6600 17:00 0.25 5.74 -4.39 % 66 5.6600 5.6000 2 0 1 [+]
DINOPL 28,8600 17:01 4729.658 30.26 -4.63 % 5411 28.8600 28.8700 1100 4 730 139 374 [+]
LIBET 1,2700 14:34 1.157 1.28 -4.87 % 8053 1.2650 1.2700 207 1 1 [+]
SOPHARMA 7,5600 14:31 0.034 7.56 -5.03 % 18 7.5600 7.9000 88 0 0 [+]
IFIRMA 24,8000 16:47 9.162 26.00 -5.16 % 8 24.9000 25.4000 20 9 232 [+]
ZABKA 31,6600 17:04 6591.846 33.02 -5.38 % 5950 31.6600 31.7000 1464 6 592 211 399 [+]
IDMSAPL 0,4700 10:46 0.128 0.47 -5.62 % 672 0.4700 0.4980 2257 0 0 [+]
LENTEX 6,7800 17:02 14.7 7.06 -5.83 % 1117 6.7600 6.7800 295 15 101 [+]
TATRY MOUNTAIN 70,5000 12:14 0.025 70.50 -6.00 % 5 71.5000 74.5000 24 0 2 [+]
KPPD 17,7000 14:22 2.903 19.60 -9.69 % 68 17.9000 18.4000 421 3 52 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG143662.1-1.06%17:09
WIG203831.0-1.13%17:09
WIG20 Fut3812.0-0.88%17:04
WIG20USD1005.8-1.53%17:15
mWIG409877.1-0.92%17:09
sWIG8030609.2-0.12%17:09
 Notowania Świat
US Large Cap7400.8-1.37%19:54
Nasdaq10028443.7-1.91%19:54
Nikkei66422.6+0.46%8:45
DAX24709.3-1.77%17:31
Ropa WTI93.2+7.32%19:54
Złoto4043.7-2.09%19:54
 Notowania Waluty
EUR/PLN4.33073+0.04%19:54
CHF/PLN4.66030+0.04%19:54
USD/PLN3.80724+0.33%19:54
EUR/USD1.13750-0.29%19:54
GBP/USD1.33190-0.41%19:54
USD/JPY163.811+0.43%19:54
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
KRAKCHEM 0.58 30.36%
DRAGOENT 22.50 9.22%
GAMEOPS 11.65 7.37%
AUTOPARTN 27.80 7.34%
PCCEXOL 2.06 7.29%
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