Login/Email
Hasło
Zapamiętaj mnie
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)
GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Otwarcie Zmiana
%
Ostatnie transakcje Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót(wol.)
w tys.
[+]
MinWid. MinCzasVolZam. Ofert Vol Cena Cena VolOfert
Max Wid. max
11B 368.00 -1.79 % 17:04:37 38 357.00 1 5 356.50 357.50 50 1 6 2,123 [+]
4FUNMEDIA 3.69 2.70 % 17:00:00 1 3.80 1 2100 3.58 3.80 215 1 1 4 [+]
ABPL 15.70 1.91 % 17:00:00 565 16.00 1 120 16.00 16.20 120 1 5 78 [+]
ACAUTOGAZ 39.00 0.00 % 15:51:11 54 38.80 2 112 38.80 39.00 210 1 1 19 [+]
ACTION 2.15 -3.26 % 15:59:07 75 2.08 1 380 2.07 2.15 411 1 14 29 [+]
ADIUVO 4.85 -4.08 % 17:03:21 210 4.70 1 10 4.60 4.70 152 1 2 11 [+]
AGORA 7.80 -0.26 % 17:00:00 250 7.74 2 226 7.70 7.74 82 1 4 30 [+]
AGROTON 3.00 5.99 % 17:00:00 50 3.15 1 500 3.00 3.15 372 2 7 20 [+]
AILLERON 4.29 0.23 % 16:35:50 36 4.30 1 1964 4.30 4.40 2000 1 12 53 [+]
ALIOR 13.30 -1.81 % 17:04:38 50 13.00 5 6223 13.00 13.03 1293 1 867 11,295 [+]
ALTA 1.35 7.20 % 16:32:06 1 1.34 1 50 1.24 1.30 3 1 1 1 [+]
ALTUSTFI 0.79 -1.14 % 17:00:00 995 0.78 1 449 0.77 0.78 1218 1 16 13 [+]
ALUMETAL 34.00 1.18 % 17:00:00 40 34.30 1 465 34.30 34.60 25 1 8 258 [+]
AMBRA 15.20 -0.34 % 17:00:00 30 14.70 1 1 14.65 14.70 51 1 2 34 [+]
AMICA 72.70 7.22 % 17:00:00 20 77.20 2 418 77.20 77.70 1 1 10 728 [+]
AMREST 19.00 2.70 % 17:03:04 119 19.00 1 141 18.88 19.00 2617 2 672 12,771 [+]
APATOR 16.25 1.24 % 16:48:30 1 16.30 3 480 16.00 16.30 183 2 2 40 [+]
APLISENS 9.75 0.00 % 09:00:00 2 9.75 1 78 8.55 9.75 1165 1 0 0 [+]
APSENERGY 1.92 3.83 % 09:43:11 4000 1.90 1 5 1.88 1.88 976 1 5 9 [+]
ARCHICOM 13.40 -3.23 % 17:04:14 135 13.50 1 15 13.50 13.80 560 1 0 4 [+]
ARCTIC 3.62 3.55 % 17:00:21 1434 3.79 1 9234 3.79 3.83 4427 3 109 411 [+]
ARCUS 1.10 0.00 % 10:26:40 700 1.10 1 6900 1.10 1.19 100 1 2 2 [+]
ARTERIA 3.98 0.00 % 15:48:16 1 3.98 1 159 3.84 3.98 4223 2 0 0 [+]
ARTMAN 2.12 -4.60 % 17:00:05 10000 1.91 1 90 1.90 2.00 17052 4 52 101 [+]
ASBIS 2.88 -0.52 % 17:01:58 540 2.86 3 6520 2.86 2.88 2127 2 515 1,504 [+]
ASSECOBS 31.00 2.63 % 16:48:09 1 31.20 2 430 30.20 31.20 289 3 4 131 [+]
ASSECOPOL 59.25 -2.11 % 17:00:00 32 58.00 5 11498 58.00 58.65 989 2 126 7,437 [+]
ASSECOSEE 28.00 -0.71 % 17:00:00 44 27.80 1 606 27.80 28.00 3256 5 16 436 [+]
ASTARTA 11.50 -0.87 % 17:00:00 23 11.40 1 77 11.40 11.55 9000 1 2 18 [+]
ATAL 26.00 3.92 % 16:37:44 19 26.50 1 300 25.80 26.50 204 2 2 60 [+]
ATENDE 2.48 -1.71 % 16:25:53 200 2.30 5 1504 2.20 2.30 12884 1 3 8 [+]
ATLANTAPL 4.78 -4.18 % 13:20:19 626 4.58 1 1000 4.70 4.79 1700 1 2 9 [+]
ATLANTIS 0.40 -7.62 % 13:49:07 1 0.40 2 6770 0.40 0.43 10000 3 4 2 [+]
ATLASEST 1.10 0.00 % 14:28:11 550 1.10 1 10000 0.90 1.19 5000 1 1 1 [+]
ATM 7.60 4.27 % 14:56:27 100 7.82 1 1080 7.46 7.82 965 1 1 10 [+]
ATMGRUPA 3.54 -5.80 % 17:00:00 28 3.41 2 826 3.41 3.54 718 2 4 16 [+]
ATREM 1.50 4.17 % 09:00:00 6 1.50 1 2500 1.35 1.43 759 1 0 0 [+]
AUTOPARTN 3.50 1.74 % 17:03:20 118 3.50 1 228 3.50 3.55 400 1 76 265 [+]
BAHOLDING 0.57 1.05 % 17:02:38 1893 0.58 1 257 0.58 0.59 4000 2 69 39 [+]
BALTONA 6.40 1.56 % 15:40:25 1 6.50 1 100 6.30 6.40 377 1 4 27 [+]
BBIDEVNFI 3.44 3.30 % 15:53:39 500 3.44 2 1259 3.33 3.44 415 1 1 2 [+]
BEDZIN 10.50 -6.22 % 16:42:52 100 9.80 1 130 9.10 9.80 200 1 0 5 [+]
BENEFIT 716.00 1.92 % 17:00:00 1 742.00 1 78 738.00 742.00 8 1 0 260 [+]
BEST 0.00 -3.60 % 12:52:29 360 21.40 1 420 18.60 19.30 43 1 0 0 [+]
BETACOM 8.20 1.23 % 17:00:00 500 8.20 1 100 7.88 8.20 135 1 3 21 [+]
BIK 12.00 0.00 % 09:00:00 26 12.00 1 700 11.66 12.00 310 2 0 0 [+]
BIOMEDLUB 1.07 3.81 % 17:04:30 1237 1.09 3 39397 1.09 1.12 3953 1 1,257 1,382 [+]
BIOTON 2.72 -0.74 % 17:00:00 2000 2.68 1 520 2.67 2.70 413 1 35 95 [+]
BNPPL 48.00 -1.66 % 17:00:03 5 47.50 1 33 47.50 49.40 7 1 1 48 [+]
BOGDANKA 17.60 3.81 % 17:04:55 78 18.00 1 16 17.94 18.02 16 1 72 1,286 [+]
BOOMBIT 18.00 7.21 % 17:00:00 1235 19.19 1 1900 19.10 19.19 5 1 82 1,527 [+]
BORYSZEW 3.80 0.26 % 17:00:16 200 3.86 1 2 3.83 3.86 2530 2 15 56 [+]
BOS 4.36 0.70 % 16:28:09 613 4.33 1 4 4.25 4.33 387 1 27 114 [+]
BOWIM 1.19 1.69 % 14:34:20 100 1.20 1 588 1.14 1.20 14900 1 2 2 [+]
BRASTER 0.27 -1.89 % 17:00:00 1982 0.26 1 5018 0.26 0.26 500 1 63 16 [+]
BSCDRUK 39.00 1.30 % 11:15:38 44 39.00 1 60 38.70 39.00 216 2 0 2 [+]
BUDIMEX 169.00 -1.20 % 17:00:00 9 165.00 3 605 165.00 166.00 8 1 15 2,452 [+]
BUMECH 1.74 4.92 % 13:21:57 10 1.75 1 500 1.65 1.70 3654 2 5 9 [+]
CAPITAL 1.17 -8.70 % 17:00:18 100 1.05 1 900 1.05 1.12 600 1 7 8 [+]
CCC 29.20 1.50 % 17:04:01 9 29.80 1 256 29.66 29.80 5591 13 460 13,433 [+]
CDPROJEKT 282.50 -0.75 % 17:04:50 46 279.00 5 423 279.00 279.50 54 1 284 79,406 [+]
CDRL 12.50 -6.15 % 17:00:00 2795 11.45 1 200 11.20 11.45 1589 1 6 74 [+]
CELTIC 5.35 -2.73 % 12:19:41 179 5.35 2 650 5.00 5.35 821 1 0 1 [+]
CEZ 70.00 -6.22 % 16:19:49 14 65.60 1 7 66.50 70.90 14 1 2 120 [+]
CIECH 25.50 4.84 % 17:00:54 500 26.00 1 38 25.55 26.00 66 1 39 972 [+]
CIGAMES 0.62 -2.05 % 17:03:05 2080 0.62 2 7994 0.62 0.62 3673 2 1,128 705 [+]
CLNPHARMA 32.90 -0.47 % 17:02:44 50 32.05 3 569 32.05 32.45 100 1 11 357 [+]
CNT 12.70 -2.36 % 16:46:23 6 12.40 1 86 12.10 12.40 691 1 1 11 [+]
COGNOR 0.83 0.99 % 17:00:00 4490 0.82 1 261 0.82 0.82 12156 3 40 33 [+]
COMARCH 176.00 1.12 % 17:04:37 7 180.00 1 1702 180.00 181.00 21 2 3 621 [+]
COMP 58.80 2.04 % 17:00:00 6 60.00 1 41 58.80 60.00 244 1 0 25 [+]
COMPERIA 0.00 0.00 % 13:55:03 3200 2.40 1 800 2.32 2.40 6296 3 0 0 [+]
CORMAY 1.05 4.11 % 17:03:13 750 1.04 3 14004 1.04 1.05 2000 1 2,166 2,286 [+]
CPGROUP 7.34 9.81 % 17:00:00 904 7.95 1 1100 7.25 7.95 1938 2 6 46 [+]
CYFRPLSAT 24.12 -0.98 % 17:00:00 482 24.20 1 500 24.20 24.24 825 2 351 8,489 [+]
DATAWALK 37.30 -3.60 % 16:44:21 50 34.80 1 40 34.80 35.00 286 1 5 174 [+]
DEBICA 69.60 -1.47 % 17:00:00 50 67.00 2 51 66.80 67.00 100 1 0 21 [+]
DECORA 14.00 3.99 % 17:00:00 2 14.35 1 107 14.35 14.50 187 2 5 68 [+]
DEKPOL 23.00 0.00 % 09:00:00 15 23.00 1 100 17.20 21.00 15 1 0 0 [+]
DELKO 9.30 -3.23 % 14:47:37 560 9.00 2 140 9.00 9.10 324 1 1 7 [+]
DEVELIA 1.79 0.67 % 17:00:00 924 1.80 2 7231 1.80 1.83 59 1 205 375 [+]
DGA 4.92 -3.72 % 14:06:51 41 4.66 1 459 4.66 4.82 1590 1 0 1 [+]
DINOPL 152.20 0.47 % 17:01:42 28 151.20 1 98 149.70 151.20 4013 7 143 21,465 [+]
DOMDEV 77.00 -4.74 % 17:02:49 10 72.40 2 184 72.40 73.80 121 1 14 1,008 [+]
DROZAPOL 1.09 1.85 % 14:01:51 900 1.10 1 100 1.05 1.09 785 1 2 2 [+]
ECHO 3.99 -0.51 % 17:00:00 385 3.90 1 2000 3.90 3.95 2300 2 46 178 [+]
EDINVEST 2.20 4.59 % 15:52:33 149 2.28 1 3550 2.18 2.28 6663 2 5 12 [+]
EFEKT 2.74 -1.48 % 16:43:23 550 2.66 1 3100 2.54 2.66 2450 1 5 14 [+]
EKOEXPORT 3.28 -2.42 % 16:35:48 5000 3.22 1 5000 3.22 3.25 400 1 20 65 [+]
ELBUDOWA 1.35 -5.40 % 17:03:19 397 1.32 5 6383 1.31 1.32 2265 1 114 153 [+]
ELEKTROTI 3.46 0.88 % 17:03:49 575 3.43 1 20 3.35 3.43 2508 1 11 39 [+]
ELEMENTAL 1.38 -1.73 % 17:01:35 1751 1.36 1 5095 1.36 1.38 1300 1 95 128 [+]
ELKOP 0.64 -5.62 % 16:06:33 1880 0.60 1 120 0.60 0.63 500 1 6 4 [+]
ELZAB 4.58 1.77 % 11:38:59 66 4.60 1 200 4.30 4.50 323 1 2 11 [+]
EMC 0.00 0.00 % 17:00:00 6 7.10 1 1230 6.10 7.10 414 2 0 0 [+]
ENAP 1.35 0.00 % 09:00:00 2 1.35 1 100 1.17 1.35 300 1 0 0 [+]
ENEA 5.05 -3.80 % 17:00:00 1613 4.81 5 16148 4.81 4.87 243 1 303 1,493 [+]
ENELMED 11.90 -0.83 % 12:12:18 50 11.90 1 660 11.50 12.00 740 3 1 7 [+]
ENERGA 6.69 4.03 % 17:04:20 38 6.85 2 2090 6.82 6.84 701 1 359 2,428 [+]
ENERGOINS 0.50 0.00 % 12:57:33 1920 0.50 1 77 0.47 0.50 2580 2 4 2 [+]
ENTER 17.50 -5.82 % 17:02:04 50 17.00 3 185 16.90 17.00 100 1 14 242 [+]
ERBUD 14.20 -2.82 % 17:00:00 77 13.80 2 323 13.40 13.80 754 3 1 13 [+]
ERG 22.80 21.05 % 17:00:35 73 27.60 1 30 20.20 27.60 17 1 1 19 [+]
ESOTIQ 6.50 -2.80 % 17:04:32 451 6.24 1 270 6.20 6.34 157 1 5 31 [+]
ESTAR 0.00 0.00 % 11:21:22 2 1.50 1 100 1.46 2.14 3 1 0 0 [+]
EUCO 3.00 -1.37 % 17:00:00 300 2.87 1 1290 2.87 2.97 555 1 4 10 [+]
EUROCASH 16.15 4.28 % 17:03:44 1966 16.58 2 690 16.58 16.61 257 1 1,825 29,399 [+]
EUROHOLD 5.00 2.04 % 09:00:00 1 5.00 1 600 4.00 4.50 157 1 0 0 [+]
EUROTEL 18.50 2.78 % 16:39:06 91 18.50 1 60 18.05 18.55 77 1 2 44 [+]
FAMUR 2.21 2.51 % 17:00:00 1311 2.25 1 214 2.21 2.25 2576 4 246 542 [+]
FASING 11.45 3.06 % 11:13:38 44 11.80 1 500 11.45 11.75 90 1 2 27 [+]
FEERUM 12.25 0.83 % 10:02:41 700 12.10 1 668 11.25 11.90 156 1 1 8 [+]
FENGHUA 0.00 0.11 % 12:10:17 10 17.52 0 0 0.00 PKC 73 1 0 0 [+]
FERRO 11.80 3.96 % 15:36:47 85 11.80 2 221 11.50 11.80 324 1 24 280 [+]
FERRUM 4.10 0.00 % 12:32:07 1914 4.10 1 200 3.90 4.10 18858 2 2 8 [+]
FON 0.10 -0.40 % 16:18:40 1 0.10 1 4500 0.10 0.10 7764 2 40 4 [+]
FORTE 12.32 -6.08 % 17:00:00 300 11.44 3 251 11.44 11.50 1210 3 41 479 [+]
GETIN 1.02 0.00 % 17:02:17 1229 1.02 1 1000 1.01 1.02 2243 2 475 482 [+]
GLCOSMED 0.75 -3.56 % 17:00:00 750 0.70 1 2250 0.70 0.71 1334 1 172 123 [+]
GPW 33.70 1.51 % 17:00:00 21 33.70 1 300 33.50 33.70 165 2 47 1,566 [+]
GROCLIN 0.81 0.00 % 17:00:00 1 0.81 1 2524 0.79 0.81 1883 2 2 2 [+]
GRODNO 3.27 -0.62 % 17:00:00 5000 3.23 1 6000 3.22 3.23 500 1 28 91 [+]
GRUPAAZOTY 21.14 -0.76 % 17:00:00 36 20.90 1 23 20.74 20.92 23 1 77 1,611 [+]
GTC 6.59 -6.25 % 17:00:00 520 6.15 6 1893 6.15 6.19 2000 1 25 155 [+]
HANDLOWY 44.05 0.23 % 17:01:50 100 44.00 1 19 43.55 44.00 290 1 19 815 [+]
HELIO 7.20 9.72 % 15:06:43 5 7.90 1 300 6.55 7.90 67 1 3 19 [+]
HERCULES 0.56 2.63 % 13:56:39 1360 0.55 1 1000 0.53 0.56 1600 1 8 4 [+]
HYDROTOR 28.80 -2.08 % 16:40:16 177 28.20 2 300 28.00 29.00 290 1 1 32 [+]
I2DEV 7.60 -5.88 % 16:43:23 1045 7.20 1 1090 7.15 7.30 100 1 21 147 [+]
IDEABANK 1.65 -3.52 % 17:00:00 8 1.59 4 1794 1.59 1.63 1000 1 42 67 [+]
IDMSAPL 0.73 -2.67 % 09:00:00 10 0.73 1 1491 0.68 0.72 16 1 0 0 [+]
IFIRMA 3.17 -0.63 % 16:17:03 250 3.14 1 250 3.14 3.17 400 1 1 5 [+]
IIAAV 68.60 1.17 % 16:25:37 10 69.10 1 20 50.00 75.00 158 1 0 1 [+]
IMCOMPANY 12.50 2.59 % 13:36:34 261 11.90 1 69 11.70 11.90 1739 1 1 6 [+]
IMMOBILE 1.93 2.13 % 10:55:07 3 1.92 1 3 1.88 1.89 3997 1 2 3 [+]
IMPEL 0.00 0.00 % 09:18:52 1 5.90 2 265 5.90 6.45 279 2 0 0 [+]
IMPERA 0.00 0.00 % 10:15:10 2975 0.78 1 10000 0.78 0.83 9500 1 0 0 [+]
IMS 2.14 -1.40 % 17:00:49 195 2.11 1 100 2.06 2.11 5038 3 51 103 [+]
INGBSK 155.00 -0.77 % 17:00:00 2 153.80 1 200 153.60 153.80 550 1 14 2,186 [+]
INPRO 4.16 -7.14 % 17:00:00 2 3.90 6 2782 3.78 3.90 497 1 1 2 [+]
INSTALKRK 15.00 -3.00 % 16:37:47 100 14.55 3 813 14.05 14.55 50 1 5 75 [+]
INTERAOLT 16.00 0.31 % 17:00:00 108 15.95 1 35 15.95 16.10 204 2 4 57 [+]
INTERCARS 132.50 3.79 % 17:00:00 82 137.00 2 34 135.00 137.00 3 1 1 115 [+]
INTERFERI 3.00 -8.18 % 16:21:03 50 2.92 1 300 2.78 2.92 153 1 8 22 [+]
INTERSPPL 1.14 -0.44 % 13:13:21 1000 1.14 2 4980 1.07 1.14 6483 1 2 2 [+]
INTROL 0.00 0.00 % 15:05:24 1 2.26 1 100 2.00 2.24 276 1 0 0 [+]
INWESTCON 1.62 -1.28 % 15:07:50 170 1.54 2 1260 1.50 1.54 600 1 30 46 [+]
IPOPEMA 1.60 0.00 % 15:45:48 1427 1.60 1 4839 1.55 1.65 4546 1 4 7 [+]
IZOBLOK 23.20 -4.27 % 12:14:01 17 22.40 1 62 22.40 24.10 60 1 0 4 [+]
IZOLACJA 1.55 0.00 % 09:00:20 2 1.55 1 700 0.50 1.55 1488 2 0 0 [+]
IZOSTAL 2.14 -2.33 % 16:44:13 46 2.10 2 1000 2.07 2.10 6799 1 9 19 [+]
JSW 12.97 -0.78 % 17:01:26 1000 12.75 2 372 12.74 12.75 8566 6 1,082 13,970 [+]
JWCONSTR 3.05 0.66 % 17:00:00 447 3.05 1 500 2.96 3.05 644 2 2 7 [+]
K2INTERNT 6.90 0.00 % 13:08:35 15 6.90 2 321 6.70 6.90 151 1 0 1 [+]
KERNEL 35.30 -3.54 % 17:00:00 9 34.05 2 642 34.05 34.30 10000 1 13 437 [+]
KETY 330.00 -1.38 % 17:01:08 8 321.50 2 30 321.00 324.00 215 1 2 532 [+]
KGHM 59.86 -2.12 % 17:02:11 160 58.10 7 30101 58.10 58.16 1188 2 696 40,855 [+]
KGL 12.00 4.35 % 09:00:00 2 12.00 1 5 11.50 11.55 700 1 0 0 [+]
KINOPOL 7.60 0.66 % 12:34:15 1 7.65 1 100 7.50 7.65 100 1 6 46 [+]
KOGENERA 27.00 0.00 % 16:47:30 3 27.00 1 10 26.70 27.00 45 1 0 6 [+]
KOMPAP 0.00 0.00 % 15:44:02 2359 6.45 1 200 6.05 6.30 1200 1 0 0 [+]
KOMPUTRON 0.95 -1.28 % 16:49:10 2000 0.93 1 2173 0.92 0.93 3000 1 56 51 [+]
KPPD 0.00 0.00 % 11:31:05 5 24.60 1 50 23.80 24.60 463 2 0 0 [+]
KREC 4.15 3.10 % 17:00:00 10 4.33 1 1315 4.14 4.33 1730 1 0 0 [+]
KREDYTIN 5.50 -12.50 % 15:07:49 2 7.00 1 250 6.05 6.20 180 1 5 26 [+]
KRKA 297.00 -3.41 % 10:37:06 1 283.00 1 40 285.00 292.00 3 1 0 14 [+]
KRUK 70.50 -1.16 % 17:04:07 20 68.20 1 25 67.55 68.20 1294 3 179 12,117 [+]
KRUSZWICA 48.10 1.06 % 17:00:00 1 47.50 2 37 47.50 48.00 550 1 1 60 [+]
KRVITAMIN 3.94 -0.25 % 16:19:10 180 3.94 1 170 3.94 4.00 300 1 1 5 [+]
LABOPRINT 10.00 0.00 % 11:05:54 5 10.00 1 50 9.72 10.00 286 1 0 0 [+]
LARQ 4.26 -2.84 % 12:32:44 50 4.10 1 1850 4.08 4.26 29 1 0 0 [+]
LENA 3.00 1.00 % 16:20:26 450 3.03 1 83 3.02 3.03 550 1 13 39 [+]
LENTEX 7.52 0.00 % 16:15:39 1120 7.48 1 185 7.40 7.48 4063 3 3 25 [+]
LIBET 1.01 1.01 % 17:00:00 1000 1.00 1 49811 1.00 1.04 15530 3 900 916 [+]
LIVECHAT 41.70 3.16 % 17:00:00 12 42.50 2 2042 42.50 42.85 60 2 111 4,624 [+]
LOKUM 12.00 -1.67 % 13:03:54 17 11.80 2 383 11.80 12.10 727 1 0 4 [+]
LOTOS 51.20 5.49 % 17:04:57 16 53.00 1 40 52.92 53.00 10438 1 729 38,677 [+]
LPP 5,550.00 -3.69 % 17:00:00 3 5,220.00 1 1 5220.00 5225.00 3 1 3 15,150 [+]
LSISOFT 14.70 2.74 % 16:05:44 150 15.00 1 3 14.80 15.20 630 1 4 58 [+]
LUBAWA 0.70 0.00 % 17:00:00 2600 0.70 1 422 0.70 0.70 15000 1 115 81 [+]
MABION 24.30 -2.46 % 17:01:58 17 23.80 1 150 23.40 23.80 356 2 20 478 [+]
MAKARONPL 5.15 -0.97 % 17:03:39 200 5.10 1 100 5.05 5.10 515 2 10 49 [+]
MANGATA 50.50 6.69 % 16:46:40 60 51.00 1 16 49.00 51.00 70 1 1 43 [+]
MARVIPOL 3.76 -2.70 % 17:00:00 10 3.60 1 2000 3.55 3.60 80 1 32 115 [+]
MASTERPHA 3.80 4.05 % 17:02:27 700 3.85 2 587 3.85 4.00 2300 4 10 37 [+]
MBANK 231.00 -1.60 % 17:01:31 4 222.00 2 33 221.80 222.00 206 5 40 8,974 [+]
MBWS 9.00 0.00 % 09:08:09 3 8.99 1 5 7.04 8.99 100 1 0 1 [+]
MCI 8.04 1.00 % 17:00:00 20 8.08 1 500 7.90 8.08 3430 2 17 136 [+]
MDIENERGIA 2.45 -6.12 % 16:39:01 1 2.30 1 999 2.26 2.30 999 1 2 5 [+]
MEDIACAP 1.51 9.85 % 09:47:01 389 1.51 1 1000 1.28 1.64 581 1 1 2 [+]
MEDICALG 21.30 -6.10 % 17:04:58 44 20.00 1 150 19.98 20.00 46 1 4 83 [+]
MENNICA 19.80 0.00 % 12:50:48 80 19.00 1 20 19.00 19.20 100 1 1 14 [+]
MERCATOR 16.18 -1.61 % 17:04:28 117 15.86 4 784 15.84 15.94 300 1 55 885 [+]
MERCOR 6.88 0.00 % 17:00:00 10 6.50 1 1 6.50 6.70 390 1 2 10 [+]
MEXPOLSKA 1.69 0.00 % 11:02:41 1 1.69 1 685 1.46 1.68 1192 1 3 4 [+]
MFO 13.90 3.97 % 17:00:00 59 14.40 1 552 14.00 14.40 659 1 8 122 [+]
MILLENNIUM 3.30 1.42 % 17:00:00 399 3.30 2 1271 3.30 3.32 5412 2 1,416 4,660 [+]
MIRACULUM 1.04 0.00 % 16:43:00 1000 1.03 1 1000 1.00 1.03 1200 1 6 6 [+]
MIRBUD 0.85 0.95 % 16:49:50 85 0.85 1 1000 0.82 0.85 4235 2 175 145 [+]
MLPGROUP 53.00 2.91 % 09:00:00 1 53.00 2 31 48.00 53.00 611 2 0 0 [+]
MOBRUK 137.00 0.00 % 12:35:18 56 136.00 1 56 135.00 141.00 54 1 0 23 [+]
MOJ 0.00 0.00 % 09:34:16 800 0.69 1 13000 0.64 0.69 11200 1 0 0 [+]
MOL 25.00 3.17 % 17:00:00 2 26.00 1 2928 23.50 26.00 2028 2 1 17 [+]
MONNARI 1.53 -0.66 % 17:00:00 100 1.50 1 2 1.48 1.50 7926 1 51 77 [+]
MORIZON 1.85 2.47 % 11:33:09 4603 1.87 2 3645 1.84 1.87 1034 2 28 52 [+]
MOSTALPLC 4.35 2.38 % 16:26:00 1 4.30 1 600 4.05 4.19 1833 1 5 20 [+]
MOSTALWAR 2.99 -0.32 % 14:29:02 1 3.07 1 300 2.91 3.07 999 1 1 2 [+]
MOSTALZAB 0.51 -0.79 % 17:00:00 2041 0.50 1 700 0.50 0.50 5568 1 98 50 [+]
MUZA 2.30 -4.17 % 09:23:56 2761 2.30 1 3441 2.18 2.28 3290 1 3 8 [+]
MWTRADE 2.70 0.00 % 13:04:17 100 2.70 1 100 2.60 2.70 2900 1 0 0 [+]
NETIA 4.00 1.27 % 17:00:04 529 3.99 2 630 3.83 3.99 510 2 3 10 [+]
NEUCA 413.00 -0.24 % 17:01:46 8 412.00 1 3 409.00 412.00 13 3 3 1,234 [+]
NEWAG 19.55 3.66 % 16:46:44 519 19.80 2 151 19.05 19.80 37 2 5 99 [+]
NORTCOAST 14.35 6.99 % 16:35:33 67 14.55 1 28 14.55 14.60 700 1 4 55 [+]
NOVITA 38.40 1.05 % 09:00:00 76 38.40 1 10 35.20 39.10 16 1 0 3 [+]
NOWAGALA 0.00 0.00 % 09:33:23 650 0.71 2 17560 0.66 0.70 162 1 0 0 [+]
NTTSYSTEM 2.09 -0.48 % 12:35:41 1 2.08 1 5 2.01 2.08 3499 1 1 1 [+]
OAT 9.96 1.63 % 15:11:33 250 9.96 1 2144 9.96 10.35 462 1 3 34 [+]
ODLEWNIE 3.48 5.17 % 16:26:34 400 3.66 2 582 3.54 3.64 1000 1 13 46 [+]
OEX 15.60 3.18 % 16:10:07 2 16.20 1 368 15.60 16.20 498 1 0 0 [+]
OPENFIN 0.67 -3.48 % 13:41:11 16 0.67 1 948 0.65 0.66 130 1 19 12 [+]
OPONEOPL 20.00 -1.01 % 16:41:52 10 19.70 1 333 19.20 19.70 333 1 3 58 [+]
OPTEAM 22.20 -1.74 % 16:46:04 1 22.60 1 410 22.00 22.60 339 1 0 7 [+]
ORANGEPL 5.86 -0.51 % 17:03:05 150 5.85 1 14850 5.85 5.86 30000 1 1,610 9,400 [+]
ORBIS 112.50 -0.88 % 13:14:32 35 112.50 2 248 112.50 113.50 1744 2 0 4 [+]
ORCOGROUP 1.00 1.12 % 16:27:36 2813 0.90 1 1000 0.81 0.99 387 2 8 7 [+]
ORZBIALY 0.00 0.00 % 09:14:11 10 7.70 1 10 7.60 7.80 20 1 0 0 [+]
OTLOG 5.05 0.00 % 09:00:00 1 5.05 2 249 5.00 5.05 1165 1 0 0 [+]
OTMUCHOW 1.10 0.00 % 09:22:59 945 1.09 1 300 1.08 1.11 5 1 1 1 [+]
OVOSTAR 79.00 -4.49 % 10:39:30 20 74.50 1 107 71.00 74.00 200 1 0 2 [+]
PAMAPOL 1.04 0.00 % 17:00:00 3715 1.06 4 57283 1.06 1.07 6945 1 109 116 [+]
PANOVA 11.30 -2.65 % 17:02:28 289 11.00 2 372 10.50 11.00 10 1 7 74 [+]
PATENTUS 1.00 -4.50 % 17:00:00 810 0.96 1 263 0.96 1.00 7500 1 3 3 [+]
PBKM 57.40 -0.35 % 14:53:03 64 56.80 1 20 56.60 56.80 31 1 0 10 [+]
PCCEXOL 1.40 5.76 % 16:27:34 83 1.47 1 30 1.45 1.47 333 1 26 37 [+]
PCCROKITA 30.00 0.33 % 17:00:00 34 30.10 4 342 29.90 30.10 651 3 4 106 [+]
PEKABEX 7.40 -4.67 % 17:00:00 10 7.15 1 100 7.00 7.15 390 1 13 91 [+]
PEKAO 57.46 -2.95 % 17:01:02 4400 55.32 6 6157 55.32 55.40 40 1 782 43,895 [+]
PEMANAGER 7.80 -1.33 % 13:47:17 1 7.40 1 9 7.40 8.78 60 1 0 0 [+]
PEP 26.30 -3.85 % 17:00:00 1 25.00 3 161 25.00 26.80 20 1 2 39 [+]
PEPEES 1.49 -1.34 % 13:07:05 500 1.47 1 500 1.41 1.49 1414 1 1 1 [+]
PGE 3.89 -3.08 % 17:01:45 565 3.74 11 65258 3.74 3.75 630 1 3,724 14,142 [+]
PGNIG 3.10 -2.01 % 17:04:38 3000 3.03 1 1000 3.02 3.03 35085 7 6,148 18,638 [+]
PGODLEW 0.95 -2.11 % 15:42:06 20 0.93 1 10 0.92 0.93 1901 1 2 2 [+]
PGSSOFT 8.60 -2.33 % 17:00:12 1524 8.40 2 217 8.40 9.00 400 1 6 47 [+]
PHARMENA 7.60 -4.34 % 17:04:10 400 7.06 6 2371 7.00 7.06 340 1 165 1,333 [+]
PHN 9.80 0.00 % 17:00:00 2 9.80 2 571 9.50 9.80 1296 2 1 11 [+]
PKNORLEN 52.90 -1.81 % 17:04:20 150 51.94 2 672 51.94 52.00 20 1 1,697 88,968 [+]
PKOBP 23.46 -3.03 % 17:02:15 100 22.75 18 60956 22.75 22.83 50 1 3,167 72,906 [+]
PKPCARGO 10.68 0.57 % 17:00:00 60 10.56 4 1713 10.56 10.60 754 2 85 898 [+]
PLASTBOX 1.60 0.00 % 17:00:00 10 1.65 2 2603 1.60 1.65 6190 1 2 3 [+]
PLAY 29.00 6.13 % 17:02:58 66 30.14 1 99 30.04 30.14 1757 4 407 11,673 [+]
PLAYWAY 302.00 -1.33 % 17:00:00 1 296.00 6 280 295.00 296.00 103 2 13 3,993 [+]
PLAZACNTR 1.71 -4.47 % 11:42:00 500 1.71 1 333 1.60 1.72 211 1 1 1 [+]
POINTGROUP 1.03 7.14 % 16:39:50 1000 1.05 1 7500 1.00 1.05 1733 1 16 16 [+]
POLICE 9.35 -0.55 % 14:17:28 896 9.10 2 300 9.15 9.75 501 1 4 32 [+]
POLIMEXMS 1.35 -1.48 % 16:40:44 1130 1.33 1 10 1.32 1.33 10 1 68 90 [+]
POLNORD 3.49 -0.29 % 17:00:00 5000 3.49 1 19930 3.49 3.50 1590 3 43 149 [+]
POLWAX 3.08 0.66 % 16:33:41 2650 3.05 2 1500 3.01 3.05 717 2 11 32 [+]
POZBUD 0.90 -4.19 % 16:47:54 20 0.87 2 2540 0.84 0.86 691 1 44 38 [+]
PRAGMAFA 8.70 0.58 % 16:31:22 63 8.65 2 113 8.20 8.70 324 2 0 2 [+]
PRAGMAINK 0.00 0.00 % 12:44:12 5 7.00 1 20 6.60 7.00 96 10 0 0 [+]
PRAIRIE 0.32 0.00 % 16:18:37 6000 0.32 2 10113 0.31 0.32 15218 3 102 32 [+]
PROCHEM 0.00 0.00 % 09:45:12 180 14.25 1 2 14.65 14.70 10 1 0 0 [+]
PROJPRZEM 11.30 2.73 % 09:00:00 27 11.30 1 49 11.00 11.30 665 1 0 0 [+]
PROTEKTOR 0.00 0.00 % 16:23:25 1000 2.80 1 600 2.00 2.78 2000 1 0 0 [+]
PROVIDENT 0.00 0.00 % 09:02:30 1 7.50 2 100 6.00 PKC 7653 1 0 0 [+]
PULAWY 67.00 4.32 % 15:58:21 9 67.60 1 894 67.00 67.60 115 4 1 65 [+]
PZU 30.00 1.43 % 17:03:19 100 30.43 5 8990 30.43 30.47 4935 2 2,633 80,059 [+]
QUERCUS 2.09 -0.48 % 13:18:29 718 2.08 2 2000 2.03 2.08 3282 1 12 25 [+]
R22 22.60 0.89 % 16:43:50 110 22.70 1 23 22.40 22.60 50 1 5 111 [+]
RADPOL 1.10 0.92 % 14:34:58 4279 1.10 1 970 1.03 1.10 3483 1 23 25 [+]
RAFAKO 0.44 -0.46 % 17:04:11 2200 0.44 1 1025 0.43 0.44 2200 1 155 67 [+]
RAFAMET 9.65 10.53 % 12:59:14 2 10.50 1 20 10.00 11.00 50 1 1 8 [+]
RAINBOW 11.40 0.89 % 17:00:00 7 11.30 2 360 11.10 11.30 100 1 11 126 [+]
RANKPROGR 0.73 0.80 % 11:25:45 2000 0.76 1 800 0.73 0.75 4180 1 20 15 [+]
RAWLPLUG 5.48 0.00 % 17:00:00 1157 5.20 1 538 5.20 5.44 670 1 2 11 [+]
RELPOL 5.20 1.96 % 12:57:04 12 5.20 1 1000 5.05 5.20 326 1 1 3 [+]
REMAK 6.98 0.58 % 09:00:00 4 6.98 1 1262 7.00 7.40 200 1 0 0 [+]
RONSON 0.70 0.74 % 16:40:11 100 0.69 1 2000 0.66 0.68 1750 1 13 9 [+]
ROPCZYCE 17.95 1.69 % 17:00:00 310 18.00 1 70 18.00 18.20 20 1 1 16 [+]
RUBICON 0.50 -0.80 % 15:44:15 2 0.50 1 19033 0.43 0.50 5115 2 0 0 [+]
SANOK 9.28 -0.65 % 17:00:00 100 9.20 1 295 9.18 9.20 1296 2 4 40 [+]
SANPL 178.00 -2.14 % 17:00:41 84 173.90 2 85 173.90 174.00 2053 4 101 17,589 [+]
SANTANDER 11.30 -2.13 % 17:00:00 9 11.05 1 100 10.70 11.05 86 1 12 132 [+]
SANWIL 0.59 1.74 % 09:00:00 1000 0.59 1 14000 0.54 0.58 14000 1 1 1 [+]
SECOGROUP 14.00 9.63 % 17:02:14 55 14.80 1 45 14.80 15.00 880 3 2 22 [+]
SEKO 8.00 -3.12 % 15:00:51 100 7.75 2 1993 7.75 8.10 930 1 0 4 [+]
SELENAFM 11.00 0.00 % 13:46:50 200 11.00 2 240 10.10 11.00 200 1 1 6 [+]
SELVITA 30.30 -4.33 % 17:01:25 222 28.70 1 116 28.60 29.07 207 1 4 107 [+]
SERINUS 0.36 3.49 % 17:00:00 39 0.36 1 2998 0.35 0.36 3151 2 93 33 [+]
SETANTA 7.88 -3.56 % 17:00:00 1 7.58 2 299 7.42 7.58 2043 2 10 73 [+]
SFINKS 0.32 5.62 % 17:00:00 10 0.34 1 3000 0.32 0.34 22902 1 48 16 [+]
SILVANO 6.52 0.00 % 17:00:00 1 6.80 1 3 6.40 6.80 98 1 1 4 [+]
SIMPLE 7.45 -2.16 % 13:17:47 14 6.80 1 1186 6.80 7.30 803 1 0 3 [+]
SKARBIEC 14.00 -0.36 % 17:00:00 1 13.90 1 663 13.85 13.90 871 3 3 48 [+]
SKOTAN 0.82 -1.23 % 16:01:23 839 0.80 1 998 0.74 0.80 161 1 4 3 [+]
SKYLINE 0.69 0.00 % 09:00:00 20 0.69 1 200 0.66 0.69 11340 3 0 0 [+]
SNIEZKA 65.00 6.87 % 17:00:00 85 70.00 1 2 66.00 70.00 215 1 0 33 [+]
SOLAR 2.92 12.78 % 17:00:00 121 3.00 1 300 2.78 3.00 2083 1 43 127 [+]
SONEL 7.60 0.00 % 10:05:58 5 7.60 1 85 7.60 7.80 252 2 0 0 [+]
SOPHARMA 8.20 0.00 % 11:17:16 185 8.10 1 15 8.10 8.52 4 1 1 8 [+]
STALEXP 2.43 0.81 % 16:21:54 705 2.49 1 211 2.46 2.49 7018 4 51 127 [+]
STALPROD 129.00 0.00 % 17:00:00 6 127.00 1 9 126.00 127.00 175 1 2 248 [+]
STALPROFI 4.22 2.37 % 17:01:59 100 4.32 1 216 4.32 4.34 1500 1 20 83 [+]
STAPORKOW 0.00 0.00 % 15:52:47 10 1.27 1 164 1.20 1.27 6340 1 0 0 [+]
StarHedge 0.40 2.05 % 10:05:47 100 0.40 1 200 0.38 0.40 1201 2 0 0 [+]
SUNEX 6.90 -1.79 % 16:02:09 91 6.58 1 199 6.60 6.74 10 1 1 9 [+]
SUWARY 12.00 -2.56 % 15:07:59 40 11.40 1 221 11.40 11.80 650 1 0 1 [+]
SWISSMED 3.50 0.00 % 11:37:39 49 3.50 2 100 3.38 3.48 100 1 4 14 [+]
SYGNITY 2.70 -3.70 % 13:20:41 200 2.60 2 1336 2.56 2.60 563 2 17 45 [+]
SYNEKTIK 11.90 -4.48 % 17:00:00 268 11.08 2 191 11.08 11.60 487 1 3 35 [+]
TALANX 150.00 -6.83 % 15:56:51 10 150.00 1 16 135.00 161.40 16 1 0 2 [+]
TALEX 10.45 0.00 % 17:01:41 12 10.35 1 20 10.05 10.35 81 1 1 7 [+]
TATRY MOUNTAIN 130.00 3.15 % 15:16:21 1 131.00 1 17 126.00 131.00 29 1 0 11 [+]
TAURONPE 1.15 -2.64 % 17:02:49 2226 1.11 3 41574 1.11 1.11 15479 3 8,300 9,290 [+]
TBULL 12.10 -2.07 % 17:00:00 40 11.85 1 10 11.80 11.85 130 3 6 65 [+]
TERMOREX 0.00 0.00 % 16:30:31 50 0.84 1 110 0.83 0.89 100 1 0 0 [+]
TESGAS 4.68 -0.87 % 17:00:00 14 4.56 1 1116 4.46 4.56 1536 1 51 231 [+]
TIM 8.90 -1.14 % 17:00:00 75 8.70 1 20 8.70 8.78 3956 1 27 238 [+]
TORPOL 5.88 -0.34 % 16:40:56 1000 5.86 1 200 5.82 5.90 1153 1 33 192 [+]
TOWERINV 17.80 4.71 % 11:57:17 352 17.80 1 460 17.00 17.80 278 3 0 8 [+]
TOYA 4.30 -1.46 % 16:49:55 300 4.04 1 10 4.00 4.04 66 1 3 13 [+]
TRAKCJA 1.22 0.51 % 16:48:39 50 1.19 1 1000 1.15 1.19 814 2 27 31 [+]
TRANSPOL 2.25 0.00 % 09:00:00 5 2.25 1 3800 2.15 2.25 1374 1 0 0 [+]
TRITON 0.00 0.00 % 13:15:25 1600 1.83 1 219 1.77 1.86 1500 1 0 0 [+]
TSGAMES 277.00 -0.18 % 17:02:53 5 275.00 2 1358 275.00 276.00 74 4 21 5,857 [+]
ULMA 49.20 -3.37 % 17:00:00 1 48.80 1 17 48.00 48.80 72 1 0 6 [+]
ULTGAMES 14.06 0.00 % 17:00:00 35 14.00 1 2016 13.64 14.00 2456 2 25 350 [+]
UNIBEP 6.92 -2.60 % 16:26:52 250 6.74 2 630 6.52 6.74 540 1 3 21 [+]
UNICREDIT 36.82 -3.98 % 16:03:14 48 35.33 1 10 28.55 38.99 12 1 0 5 [+]
UNIMA 1.93 -0.52 % 12:47:51 900 1.93 1 100 1.92 1.95 100 1 1 2 [+]
UNIMOT 20.20 0.50 % 17:04:52 35 20.30 1 15 20.30 20.50 649 5 25 503 [+]
URSUS 0.55 1.08 % 16:06:44 70 0.56 4 109818 0.55 0.56 1000 1 161 89 [+]
VENTUREIN 0.00 0.00 % 13:53:17 10000 0.65 1 15 0.68 0.68 11050 1 0 0 [+]
VIGOSYS 364.00 2.86 % 17:01:57 16 360.00 1 1 346.00 362.00 12 2 0 159 [+]
VINDEXUS 0.00 0.00 % 14:27:55 25 5.78 1 331 5.58 5.76 350 1 0 0 [+]
VISTAL 0.98 -0.61 % 16:47:51 10 0.98 1 1400 0.96 0.98 2490 1 10 10 [+]
VIVID 1.44 0.56 % 17:00:00 189 1.44 3 7650 1.36 1.44 1811 1 74 102 [+]
VOTUM 8.70 2.30 % 17:00:00 16 8.90 1 62 8.90 9.02 30 1 13 119 [+]
VOXEL 27.00 0.00 % 16:16:50 21 27.00 1 174 27.00 27.20 20 1 5 122 [+]
VRGSA 1.68 2.40 % 17:00:00 75 1.71 1 7988 1.71 1.72 3330 2 233 397 [+]
WADEX 6.08 1.33 % 10:04:25 5 6.08 1 80 6.10 6.20 10 5 0 0 [+]
WARIMPEX 5.46 1.13 % 14:41:58 390 5.38 1 65 5.00 5.64 1 1 0 2 [+]
WASKO 0.89 0.90 % 16:47:12 4 0.90 1 500 0.87 0.90 2877 1 5 5 [+]
WAWEL 566.00 0.72 % 17:00:00 2 560.00 1 1 560.00 570.00 1 1 0 26 [+]
WIELTON 3.31 -0.30 % 17:00:00 222 3.27 2 1200 3.25 3.27 195 1 51 167 [+]
WIKANA 1.31 0.00 % 13:06:49 100 1.31 1 1013 1.20 1.26 6000 1 6 7 [+]
WIRTUALNA 54.40 -1.48 % 17:00:00 11 53.20 1 102 53.20 54.00 465 2 6 316 [+]
WITTCHEN 7.72 0.27 % 16:47:58 30 7.52 1 113 7.52 7.64 680 1 31 236 [+]
WOJAS 4.00 1.78 % 14:19:29 100 4.00 1 250 3.86 4.00 200 1 1 2 [+]
WORKSERV 0.38 6.67 % 17:02:36 4600 0.40 1 12347 0.40 0.41 5315 2 108 43 [+]
XTB 4.79 -5.22 % 17:03:39 691 4.54 3 1300 4.50 4.54 6448 2 116 537 [+]
YOLO 0.61 12.50 % 15:17:45 3 0.63 1 1770 0.59 0.63 11917 1 5 3 [+]
ZAMET 0.00 0.00 % 17:00:00 1000 0.94 2 1554 0.81 0.94 990 1 0 0 [+]
ZEPAK 7.10 -1.88 % 15:21:19 306 7.32 1 600 7.08 7.30 400 2 3 18 [+]
ZPUE 121.00 1.65 % 13:02:03 51 123.00 1 64 122.00 124.00 82 1 0 9 [+]
ZREMB 0.55 -0.90 % 14:56:37 1733 0.55 1 2550 0.52 0.55 2767 1 12 6 [+]
ZUE 3.52 3.12 % 17:00:00 2 3.30 1 200 3.10 3.36 3422 1 11 38 [+]
ZYWIEC 480.00 -1.25 % 16:43:24 12 474.00 2 4 472.00 478.00 100 1 0 32 [+]
GPWŚwiatWaluty
Analizy
» BAH taktyczny!(8)
» Korekta wartości portfela po braku...(4)
» Polimex(0)
» InsiderFX.pl | nowy serwis informacyjno -...(57)
» Wykorzystanie średnich ruchomych(1)
Forum
» prosba o dodanie [12]
» Akcje Warte uwagi [4]
» Usunięcie akcji z portfela [1]
» Wig banki [1]
» bitkoin [1]
» CECECE :D [12]
» Arkusz zleceń [2]
» zakup? [1]
» Gra weekendowa [4]
» KGHM POLSKA MIEDŹ [7]
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja
Online: 12
24h: 1175
Wygenerowano w: 0.022 sekundy,  użyto: 9 zapytań.
Dane giełdowe dostarcza Statica. Notowania w czasie rzeczywistym: www.statica.pl