Login/Email
Hasło
Zapamiętaj mnie
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. MinCzasVolKurs Ofert Vol Cena Cena VolOfert
Max Wid. max
11B 434.00 -0.12 % 09:26:35 10 433.50 1 30 435.00 437.00 30 1 0 46 [+]
4FUNMEDIA 5.34 -8.89 % 09:20:07 50 4.92 2 535 4.92 4.98 613 1 7 37 [+]
ABPL 25.70 1.56 % 09:24:45 50 26.10 1 30 25.90 26.20 96 2 0 7 [+]
ACAUTOGAZ 0.00 0.00 % 16:45:17 1 48.60 1 300 48.00 48.60 179 2 0 0 [+]
ACTION 2.99 0.00 % 09:00:00 423 2.99 1 77 2.99 3.04 570 1 1 2 [+]
ADIUVO 6.24 -3.23 % 09:28:12 10 6.00 1 1250 6.00 6.26 150 1 0 0 [+]
AGORA 12.25 -1.21 % 09:20:41 233 12.25 1 150 12.20 12.35 5037 1 0 3 [+]
AGROTON 4.25 -4.69 % 09:22:46 15 4.06 1 485 4.11 4.29 629 1 0 0 [+]
AILLERON 8.44 -0.47 % 09:05:26 100 8.42 1 400 8.22 8.42 65 1 1 5 [+]
ALIOR 27.00 0.52 % 09:30:39 300 27.14 1 150 27.02 27.04 636 3 18 499 [+]
ALTA 1.94 0.52 % 09:11:59 2 1.94 1 148 1.86 1.93 3900 1 0 0 [+]
ALTUSTFI 2.09 2.45 % 09:09:57 529 2.09 1 530 2.02 2.09 1671 2 3 7 [+]
ALUMETAL 42.70 0.00 % 09:00:00 100 42.70 1 391 42.50 42.70 135 2 0 11 [+]
AMBRA 19.15 -0.78 % 09:07:58 10 19.00 1 50 18.70 19.00 256 2 0 6 [+]
AMICA 141.40 0.00 % 09:21:25 7 141.60 1 12 141.60 142.60 38 1 0 37 [+]
AMREST 46.00 0.43 % 09:13:52 86 46.30 3 265 46.20 46.25 354 3 0 13 [+]
APATOR 21.00 0.00 % 09:06:10 710 21.00 1 500 20.90 21.10 870 2 1 21 [+]
APLISENS 10.30 0.98 % 09:01:23 2 10.30 3 3850 10.00 10.30 3817 7 0 0 [+]
APSENERGY 2.25 1.33 % 09:00:25 5 2.29 2 4207 2.20 2.29 902 1 1 2 [+]
ARCHICOM 0.00 0.00 % 17:00:00 13 18.50 2 280 18.60 19.25 100 1 0 0 [+]
ARCTIC 4.12 1.72 % 09:30:38 342 4.15 1 1000 4.06 4.16 549 1 8 35 [+]
ARCUS 0.00 0.00 % 16:44:48 100 1.78 1 100 1.75 1.79 5000 1 0 0 [+]
ARTERIA 5.55 0.91 % 09:00:00 5 5.55 1 142 5.45 5.55 3697 2 0 0 [+]
ARTMAN 3.06 2.34 % 09:00:00 3 3.06 1 35 2.90 3.00 532 1 0 0 [+]
ASBIS 3.85 0.26 % 09:28:03 64 3.86 2 1645 3.85 3.86 1977 3 16 62 [+]
ASSECOBS 32.60 0.00 % 09:00:00 24 32.60 3 40 32.60 32.80 213 2 0 2 [+]
ASSECOPOL 64.50 0.78 % 09:26:16 5 65.00 1 170 64.85 65.00 83 2 0 10 [+]
ASSECOSEE 24.60 0.82 % 09:20:28 10 24.60 1 100 24.20 24.40 23 1 0 0 [+]
ASTARTA 16.40 2.48 % 09:21:49 200 16.50 1 461 16.30 16.60 476 2 2 38 [+]
ATAL 40.90 3.66 % 09:14:26 2 42.50 1 1 41.10 42.00 475 2 0 3 [+]
ATENDE 3.48 0.00 % 09:00:00 2 3.48 1 2942 3.40 3.48 882 1 0 0 [+]
ATLANTAPL 0.00 0.00 % 11:54:17 970 4.70 1 33 4.70 4.78 523 1 0 0 [+]
ATLANTIS 0.00 0.00 % 11:14:58 500 0.62 1 2844 0.58 0.62 2094 2 0 0 [+]
ATLASEST 1.58 0.64 % 09:00:00 500 1.58 1 1000 1.50 1.58 200 1 1 1 [+]
ATM 10.46 1.55 % 09:00:00 5 10.46 1 216 9.88 10.30 750 1 0 0 [+]
ATMGRUPA 4.75 0.00 % 09:07:52 115 4.75 1 30 4.70 4.75 2121 3 0 2 [+]
ATREM 2.00 8.70 % 09:00:00 6 2.00 1 4110 1.84 1.94 4400 1 0 0 [+]
AUTOPARTN 5.46 -0.37 % 09:21:42 500 5.40 1 300 5.34 5.44 353 2 3 15 [+]
BAHOLDING 0.99 1.03 % 09:17:23 993 0.98 2 1894 0.96 0.97 2245 2 14 14 [+]
BALTONA 6.65 -0.75 % 09:02:58 2 6.65 1 1200 6.45 6.65 318 1 0 0 [+]
BBIDEVNFI 4.60 2.22 % 09:00:00 1 4.60 1 568 4.50 4.66 1142 3 0 0 [+]
BEDZIN 13.95 9.84 % 09:06:16 1 13.95 1 592 12.70 13.25 78 1 0 0 [+]
BENEFIT 940.00 2.13 % 09:23:52 6 958.00 1 1 954.00 956.00 90 1 0 223 [+]
BEST 0.00 0.00 % 11:18:01 40 22.80 1 330 22.80 23.80 330 1 0 0 [+]
BETACOM 9.10 0.00 % 09:00:00 5 9.10 1 950 8.65 9.03 900 1 0 0 [+]
BIK 14.50 -1.36 % 09:00:00 5 14.50 1 600 14.04 14.50 280 1 0 0 [+]
BIOMEDLUB 1.16 0.00 % 09:30:56 2326 1.14 3 15000 1.14 1.14 9226 2 30 34 [+]
BIOTON 3.69 0.69 % 09:27:13 97 3.65 2 1083 3.65 3.70 564 3 2 8 [+]
BNPPL 70.80 -2.05 % 09:28:34 1 66.80 1 182 68.80 69.60 12 1 0 16 [+]
BOGDANKA 33.00 -0.61 % 09:28:48 43 32.60 2 80 32.45 32.60 8 1 2 50 [+]
BOOMBIT 11.08 1.77 % 09:25:48 160 11.28 1 3300 11.10 11.25 659 3 1 10 [+]
BORYSZEW 4.59 0.44 % 09:29:30 476 4.60 1 636 4.59 4.60 476 1 2 8 [+]
BOS 6.80 0.00 % 09:00:00 20 6.80 1 100 6.72 6.80 348 2 0 0 [+]
BOWIM 0.00 0.00 % 10:51:53 3700 1.98 1 4200 1.91 2.00 4000 1 0 0 [+]
BRASTER 0.45 -0.22 % 09:14:05 1900 0.45 1 500 0.45 0.46 500 1 4 2 [+]
BSCDRUK 43.60 0.00 % 09:03:57 48 43.60 1 49 42.90 43.90 25 1 0 10 [+]
BUDIMEX 185.00 0.43 % 09:12:06 1 187.80 2 28 185.60 187.00 94 5 0 7 [+]
BUMECH 2.53 3.10 % 09:07:53 50 2.66 1 200 2.60 2.65 1000 1 1 3 [+]
CAPITAL 0.00 0.00 % 15:22:30 10 1.40 2 1764 1.27 1.34 900 1 0 0 [+]
CCC 88.00 0.57 % 09:30:23 35 88.50 1 36 87.85 87.90 389 3 26 2,280 [+]
CDPROJEKT 277.00 -0.51 % 09:31:00 10 274.90 4 214 275.40 275.60 290 3 40 10,925 [+]
CDRL 20.90 2.94 % 09:11:22 175 21.00 1 217 20.90 21.00 170 3 1 18 [+]
CELTIC 0.00 0.00 % 16:30:17 10 6.40 1 856 6.25 6.40 2000 1 0 0 [+]
CEZ 86.00 -0.58 % 09:00:00 4 86.00 1 1365 86.10 86.70 1879 2 0 1 [+]
CIECH 38.50 0.52 % 09:22:33 71 38.70 1 20 38.65 38.75 3 1 1 22 [+]
CIGAMES 0.83 0.12 % 09:29:07 5000 0.83 1 3996 0.83 0.83 2545 2 20 17 [+]
CLNPHARMA 46.50 -0.87 % 09:29:39 10 45.60 2 90 45.60 45.75 49 2 0 14 [+]
CNT 15.40 0.00 % 09:15:57 1 15.40 2 150 15.00 15.40 804 2 0 0 [+]
COGNOR 1.27 1.97 % 09:19:18 100 1.30 1 925 1.28 1.29 5190 1 1 1 [+]
COMARCH 205.00 0.00 % 09:00:00 10 205.00 2 27 205.00 206.00 36 4 0 4 [+]
COMP 0.00 0.00 % 17:03:26 4 65.60 2 89 65.00 65.80 51 1 0 0 [+]
COMPERIA 0.00 0.00 % 11:42:14 1 2.60 1 3140 2.48 2.60 2899 1 0 0 [+]
CORMAY 0.97 -1.62 % 09:24:18 36091 0.97 2 509 0.97 0.98 7021 2 45 44 [+]
CPGROUP 7.50 1.35 % 09:00:00 5 7.50 1 130 7.38 7.49 1100 1 0 0 [+]
CYFRPLSAT 27.20 1.48 % 09:31:00 60 27.44 2 360 27.36 27.40 403 2 47 1,285 [+]
DATAWALK 56.80 -0.36 % 09:25:16 61 56.00 2 44 56.00 56.40 60 1 0 13 [+]
DEBICA 82.00 0.00 % 09:10:40 65 82.00 1 6 81.40 82.00 560 1 1 88 [+]
DECORA 19.30 1.55 % 09:13:50 66 19.60 1 100 19.05 19.60 388 1 0 3 [+]
DEKPOL 0.00 0.00 % 09:05:22 2 25.70 1 150 24.80 25.00 422 1 0 0 [+]
DELKO 0.00 0.00 % 10:27:58 28 11.40 1 115 11.30 11.40 22 1 0 0 [+]
DEVELIA 2.66 1.70 % 09:28:40 200 2.70 2 3040 2.69 2.69 321 1 63 169 [+]
DGA 6.10 0.00 % 09:25:10 2 6.14 1 50 5.90 6.14 1146 1 0 0 [+]
DINOPL 155.30 1.48 % 09:29:52 62 157.40 2 82 158.20 158.30 285 4 10 1,613 [+]
DOMDEV 96.60 1.04 % 09:23:58 15 97.00 1 11 96.40 96.80 43 2 0 7 [+]
DROZAPOL 0.00 0.00 % 09:23:21 6 1.37 1 920 1.36 1.46 5150 1 0 0 [+]
ECHO 5.12 0.00 % 09:23:33 103 5.11 1 1897 5.11 5.13 130 1 2 8 [+]
EDINVEST 0.00 0.00 % 13:18:45 3572 2.10 1 5000 2.04 2.12 7721 3 0 0 [+]
EFEKT 5.30 0.00 % 09:00:00 5 5.30 2 1570 5.15 5.30 2271 1 0 0 [+]
EKOEXPORT 5.58 1.97 % 09:30:38 1100 5.70 1 100 5.75 5.79 197 2 15 85 [+]
ELBUDOWA 8.18 -1.24 % 09:29:42 422 7.98 1 98 7.94 8.16 646 2 1 7 [+]
ELEKTROTI 4.46 -1.55 % 09:00:00 10 4.46 1 150 4.44 4.52 50 1 0 1 [+]
ELEMENTAL 1.88 1.06 % 09:22:41 924 1.90 2 7111 1.86 1.92 8076 1 26 50 [+]
ELKOP 1.15 0.00 % 09:00:00 1 1.15 1 300 1.09 1.15 1102 2 0 0 [+]
ELZAB 3.74 9.63 % 09:26:31 135 4.10 1 400 PKC 4.18 4 1 3 13 [+]
EMC 0.00 0.00 % 16:47:21 10 5.75 1 1390 5.40 5.65 1330 1 0 0 [+]
ENAP 1.44 0.00 % 09:00:17 1608 1.44 1 1100 1.44 1.48 1238 1 2 2 [+]
ENEA 7.42 0.40 % 09:30:37 520 7.48 1 110 7.42 7.44 1789 2 15 109 [+]
ENELMED 0.00 0.00 % 13:04:31 270 12.90 1 200 12.50 12.90 600 1 0 0 [+]
ENERGA 7.33 -2.03 % 09:30:45 500 7.24 2 2176 7.21 7.22 3187 5 140 1,017 [+]
ENERGOINS 0.65 -6.59 % 09:01:50 435 0.65 1 1565 0.65 0.70 8598 1 1 1 [+]
ENTER 51.00 0.00 % 09:23:50 2 50.00 2 67 49.60 50.00 61 2 0 23 [+]
ERBUD 21.00 0.00 % 09:13:23 2 21.30 1 82 21.00 21.20 100 1 0 4 [+]
ERG 0.00 0.00 % 15:36:30 6 27.40 1 300 26.20 27.40 275 1 0 0 [+]
ESOTIQ 11.80 0.00 % 09:00:00 5 11.80 1 154 11.50 11.80 190 1 0 0 [+]
ESSYSTEM 0.00 0.00 % 09:00:00 100 3.48 0 0 0.00 0.00 0 0 0 0 [+]
ESTAR 0.00 0.00 % 11:21:22 2 1.50 1 100 1.46 2.45 2 1 0 0 [+]
EUCO 6.62 4.52 % 09:30:28 35 6.94 1 123 6.86 6.92 260 1 16 111 [+]
EUROCASH 19.57 -1.12 % 09:29:29 95 19.43 1 151 19.42 19.43 732 4 8 147 [+]
EUROHOLD 0.00 0.00 % 09:01:03 1 5.70 1 100 3.00 5.00 211 1 0 0 [+]
EUROTEL 26.10 1.15 % 09:29:23 205 26.30 1 85 26.30 26.40 200 3 0 13 [+]
FAMUR 3.38 0.00 % 09:28:48 2368 3.36 5 3168 3.35 3.38 1017 4 7 22 [+]
FASING 0.00 0.00 % 16:47:25 36 15.50 1 564 15.15 15.50 164 1 0 0 [+]
FEERUM 12.35 0.00 % 09:00:00 1 12.35 1 1635 12.10 12.45 1221 2 0 0 [+]
FENGHUA 0.00 0.11 % 12:10:17 10 17.52 0 0 0.00 PKC 73 1 0 0 [+]
FERRO 17.90 -1.12 % 09:25:47 140 17.60 1 350 17.40 17.80 521 2 0 6 [+]
FERRUM 3.59 3.72 % 09:02:45 1 3.62 1 110 3.51 3.57 996 1 0 1 [+]
FON 0.22 6.82 % 09:29:37 157 0.24 1 2000 0.23 0.24 3000 1 121 29 [+]
FORTE 32.80 0.92 % 09:06:54 20 32.80 1 20 32.50 32.80 94 3 0 2 [+]
GETIN 1.52 0.67 % 09:20:07 2303 1.51 2 2990 1.50 1.50 86 1 10 15 [+]
GLCOSMED 0.00 0.00 % 11:22:24 33 1.05 2 792 1.05 1.13 6700 1 0 0 [+]
GPW 42.25 -0.70 % 09:20:41 1 42.40 3 392 42.50 42.60 167 1 0 19 [+]
GROCLIN 1.55 0.00 % 09:03:11 1 1.55 1 2500 1.52 1.55 140 1 0 0 [+]
GRODNO 6.12 2.27 % 09:05:46 1 6.30 1 250 6.16 6.30 749 2 0 1 [+]
GRUPAAZOTY 27.00 2.02 % 09:30:04 50 27.26 4 479 27.00 27.18 180 1 6 158 [+]
GTC 9.40 0.21 % 09:22:59 64 9.35 1 300 9.26 9.38 1587 3 0 3 [+]
HANDLOWY 56.30 0.36 % 09:31:03 6 56.20 2 3130 56.00 56.10 409 3 0 19 [+]
HELIO 9.60 0.00 % 09:03:57 2 9.60 1 850 9.20 9.60 995 1 0 0 [+]
HERCULES 0.96 0.00 % 09:18:11 2 0.99 1 8745 0.90 0.95 7899 1 2 2 [+]
HYDROTOR 35.20 0.57 % 09:00:00 8 35.20 3 265 34.80 35.20 140 1 0 1 [+]
I2DEV 8.50 0.00 % 09:00:00 3 8.50 1 960 8.25 8.50 594 1 0 0 [+]
IDEABANK 2.34 -0.22 % 09:25:52 1206 2.29 2 1499 2.28 2.33 784 2 9 20 [+]
IDMSAPL 0.00 0.00 % 15:39:45 1274 0.89 1 726 0.89 0.91 8383 1 0 0 [+]
IFIRMA 3.70 0.54 % 09:00:00 150 3.70 1 715 3.65 3.69 250 1 0 1 [+]
IIAAV 0.00 0.00 % 14:40:34 36 106.40 1 1000 105.00 106.40 444 2 0 0 [+]
IMCOMPANY 13.25 -0.38 % 09:00:00 5 13.25 1 60 13.00 13.25 395 1 0 0 [+]
IMMOBILE 2.70 0.00 % 09:00:00 7 2.70 1 500 2.59 2.70 3570 2 0 0 [+]
IMPEL 0.00 0.00 % 10:15:01 100 8.50 1 65 8.10 8.50 1783 2 0 0 [+]
IMPERA 0.95 0.00 % 09:00:00 1 0.95 2 11996 0.95 1.00 7554 3 0 0 [+]
IMS 0.00 0.00 % 14:36:34 200 3.87 1 500 3.83 3.86 1300 1 0 0 [+]
INGBSK 204.50 -0.74 % 09:19:42 1 202.50 1 19 202.50 204.00 11 4 0 1 [+]
INPRO 4.96 0.00 % 09:02:42 2 4.96 1 117 4.58 4.72 1611 1 0 0 [+]
INSTALKRK 0.00 0.00 % 16:40:39 6 18.30 1 10 18.05 18.35 82 1 0 0 [+]
INTERAOLT 22.00 0.91 % 09:29:19 134 22.20 2 1057 22.00 22.20 754 2 2 35 [+]
INTERCARS 232.00 0.00 % 09:01:52 11 232.00 2 23 232.00 233.00 30 2 0 3 [+]
INTERFERI 3.70 -4.64 % 09:02:16 2500 3.70 1 790 3.66 3.76 2879 1 3 9 [+]
INTERSPPL 1.83 0.00 % 09:02:37 2 1.83 1 1500 1.74 1.83 4148 1 0 0 [+]
INTROL 0.00 0.00 % 11:13:36 500 2.42 1 1000 2.34 2.40 700 1 0 0 [+]
INWESTCON 0.00 0.00 % 17:00:00 10 1.90 1 100 1.85 1.95 2000 1 0 0 [+]
IPOPEMA 2.46 -1.60 % 09:00:00 175 2.46 1 304 2.32 2.39 982 1 0 1 [+]
IZOBLOK 39.00 -2.51 % 09:28:50 15 38.80 2 99 38.00 39.70 85 1 1 49 [+]
IZOLACJA 1.74 -0.57 % 09:03:14 1 1.74 1 4700 1.65 1.74 944 1 0 0 [+]
IZOSTAL 2.64 0.38 % 09:09:52 50 2.64 1 350 2.64 2.67 1040 1 0 0 [+]
JSW 20.32 2.98 % 09:30:25 150 20.74 2 398 20.54 20.58 2387 7 224 4,597 [+]
JWCONSTR 3.27 -0.30 % 09:00:00 450 3.27 2 2457 3.28 3.32 1000 1 0 1 [+]
K2INTERNT 8.65 0.00 % 09:01:40 108 8.80 1 227 8.65 8.80 2000 1 1 10 [+]
KERNEL 48.30 1.36 % 09:09:09 241 48.30 2 860 47.65 48.25 100 1 0 17 [+]
KETY 350.00 0.29 % 09:00:00 2 350.00 1 1 350.00 353.00 73 3 0 1 [+]
KGHM 94.24 1.05 % 09:31:00 78 94.68 2 230 94.72 94.76 199 1 15 1,439 [+]
KGL 14.50 -0.34 % 09:00:00 22 14.50 2 148 14.30 14.50 1268 2 0 1 [+]
KINOPOL 9.95 -2.01 % 09:21:43 101 9.75 2 200 9.70 9.90 1100 1 0 1 [+]
KOGENERA 36.70 1.10 % 09:01:54 1 36.70 1 28 35.60 36.70 1056 3 0 0 [+]
KOMPAP 0.00 0.00 % 16:32:42 4 6.40 1 1250 6.10 6.40 1196 1 0 0 [+]
KOMPUTRON 3.03 0.33 % 09:16:05 75 3.03 1 1289 3.03 3.15 500 1 1 3 [+]
KPPD 0.00 0.00 % 09:47:50 75 23.60 1 21 23.20 23.60 330 1 0 0 [+]
KREC 6.90 1.62 % 09:00:00 4 6.90 1 200 6.51 6.80 1120 1 0 0 [+]
KREDYTIN 0.00 0.00 % 17:00:00 1 12.60 7 625 12.00 12.60 609 2 0 0 [+]
KRKA 0.00 0.00 % 14:21:45 95 310.00 2 6 312.00 319.00 100 1 0 0 [+]
KRUK 165.00 1.28 % 09:25:10 19 166.50 2 88 165.60 165.70 1 1 1 129 [+]
KRUSZWICA 0.00 0.00 % 16:23:35 10 52.80 1 111 52.20 52.40 142 1 0 0 [+]
KRVITAMIN 4.91 0.20 % 09:00:00 2 4.91 1 250 4.76 4.91 70 1 0 0 [+]
LABOPRINT 10.40 3.85 % 09:16:38 1 10.80 2 913 10.40 10.80 749 1 0 0 [+]
LARQ 3.86 -4.06 % 09:25:28 287 3.78 1 2200 3.80 3.90 1042 1 2 9 [+]
LENA 3.80 0.00 % 09:11:43 1 3.80 1 500 3.74 3.82 500 1 0 0 [+]
LENTEX 7.50 -0.27 % 09:21:31 48 7.48 1 2500 7.36 7.50 8539 8 4 26 [+]
LIBET 0.56 0.73 % 09:20:36 809 0.55 1 1200 0.56 0.56 1070 2 13 7 [+]
LIVECHAT 47.35 0.00 % 09:15:16 17 47.35 1 25 46.70 47.30 78 2 0 8 [+]
LOKUM 14.70 0.00 % 09:05:20 2 14.70 2 555 14.50 14.70 120 1 0 0 [+]
LOTOS 81.44 0.37 % 09:31:00 100 81.46 1 290 81.76 81.86 309 3 33 2,692 [+]
LPP 8,385.00 0.95 % 09:30:20 1 8,475.00 2 3 8515.00 8540.00 2 1 0 606 [+]
LSISOFT 22.00 0.00 % 09:25:11 148 22.00 1 200 21.80 22.10 400 1 0 7 [+]
LUBAWA 0.85 1.65 % 09:27:28 10 0.86 1 3100 0.85 0.85 690 1 50 43 [+]
MABION 73.60 7.36 % 09:30:08 100 70.00 1 381 69.60 70.20 135 1 18 1,241 [+]
MAKARONPL 0.00 0.00 % 10:02:04 250 5.00 1 25 4.98 5.00 200 1 0 0 [+]
MANGATA 75.50 0.00 % 09:03:00 1 75.50 2 130 74.00 75.50 28 2 0 0 [+]
MARVIPOL 5.22 1.15 % 09:27:22 763 5.26 1 100 5.24 5.26 132 1 1 4 [+]
MASTERPHA 4.89 0.21 % 09:21:26 50 4.71 1 300 4.89 5.00 249 1 0 0 [+]
MBANK 359.00 0.61 % 09:26:22 9 362.00 2 19 360.80 362.00 228 6 0 152 [+]
MBWS 11.00 10.00 % 09:06:02 2 11.00 1 800 9.81 10.30 750 1 0 0 [+]
MCI 10.75 0.00 % 09:29:23 250 10.75 2 291 10.75 10.80 8833 10 1 16 [+]
MDIENERGIA 2.80 6.06 % 09:00:00 1 2.80 1 300 2.64 2.72 2952 1 0 0 [+]
MEDIACAP 0.00 0.00 % 16:48:46 5 2.15 1 3572 2.10 2.15 1240 1 0 0 [+]
MEDICALG 25.60 2.39 % 09:14:09 10 25.70 1 124 25.00 25.45 70 1 0 6 [+]
MENNICA 22.00 1.85 % 09:13:44 5 22.00 5 858 21.40 22.00 676 5 0 0 [+]
MERCATOR 13.00 13.24 % 09:30:49 38 13.00 2 475 12.90 12.92 110 1 161 2,111 [+]
MERCOR 0.00 0.00 % 16:26:14 120 9.10 2 650 9.10 9.40 900 2 0 0 [+]
MEXPOLSKA 2.94 0.00 % 09:00:00 62 2.94 1 138 2.94 2.96 2600 1 0 0 [+]
MFO 26.40 0.00 % 09:00:00 2 26.40 2 600 25.80 26.40 17 1 0 0 [+]
MILLENNIUM 5.81 1.12 % 09:31:01 420 5.87 1 420 5.87 5.88 3932 3 138 800 [+]
MIRACULUM 0.00 0.00 % 14:50:57 1800 1.30 1 999 1.28 1.33 5145 2 0 0 [+]
MIRBUD 1.07 0.00 % 09:05:30 4000 1.07 1 2570 1.06 1.07 2552 1 5 5 [+]
MLPGROUP 0.00 0.00 % 16:42:47 20 55.00 3 208 52.00 54.50 139 1 0 0 [+]
MOBRUK 0.00 0.00 % 10:51:24 24 139.00 1 28 130.00 139.00 63 2 0 0 [+]
MOJ 0.00 0.00 % 09:56:10 950 0.92 1 3050 0.92 0.94 9000 1 0 0 [+]
MOL 0.00 0.00 % 14:30:13 10 34.70 1 500 32.92 34.54 500 1 0 0 [+]
MONNARI 2.75 -0.36 % 09:26:44 800 2.75 2 6000 2.74 2.76 4146 2 1 3 [+]
MORIZON 0.77 0.00 % 09:00:00 9 0.77 1 1600 0.73 0.77 9999 1 0 0 [+]
MOSTALPLC 6.82 3.05 % 09:00:04 147 6.76 1 500 6.60 6.80 228 2 0 1 [+]
MOSTALWAR 3.76 -1.57 % 09:12:08 140 3.76 1 33 3.76 3.88 30 1 1 2 [+]
MOSTALZAB 0.79 0.13 % 09:03:24 1 0.80 1 2225 0.79 0.80 498 1 0 0 [+]
MUZA 0.00 0.00 % 15:11:44 900 2.50 1 12 2.44 2.52 2977 1 0 0 [+]
MWTRADE 0.00 0.00 % 09:31:43 10 3.40 1 100 3.32 3.40 10434 2 0 0 [+]
NETIA 4.59 1.10 % 09:00:00 32 4.59 1 280 4.48 4.59 750 2 0 0 [+]
NEUCA 386.00 0.26 % 09:30:43 4 389.00 2 27 389.00 390.00 136 4 0 96 [+]
NEWAG 22.50 -2.17 % 09:14:12 3 22.50 1 66 22.40 22.90 67 1 0 1 [+]
NORTCOAST 0.00 0.00 % 16:40:31 14 15.50 1 150 14.95 15.45 526 2 0 0 [+]
NOVITA 42.50 0.00 % 09:28:16 1 42.50 1 70 41.70 42.50 187 2 0 0 [+]
NOWAGALA 0.00 0.00 % 15:32:46 3000 0.81 1 1533 0.80 0.81 6300 1 0 0 [+]
NTTSYSTEM 2.20 0.00 % 09:05:35 1 2.20 1 1000 2.30 2.40 4129 2 0 0 [+]
OAT 12.60 4.00 % 09:27:46 31 13.00 4 1640 12.60 12.80 724 1 1 15 [+]
ODLEWNIE 4.42 0.00 % 09:13:06 190 4.40 1 150 4.40 4.48 1604 1 2 7 [+]
OEX 0.00 0.00 % 15:39:24 45 17.90 2 560 17.50 17.90 2469 2 0 0 [+]
OPENFIN 1.07 3.29 % 09:23:57 100 1.10 1 1000 1.05 1.12 900 1 2 2 [+]
OPONEOPL 24.50 1.66 % 09:00:00 2 24.50 1 20 24.10 24.30 780 4 0 1 [+]
OPTEAM 0.00 0.00 % 14:02:12 125 10.00 1 800 9.80 10.00 1131 1 0 0 [+]
ORANGEPL 7.17 0.42 % 09:29:08 101 7.23 3 888 7.21 7.22 2149 2 54 391 [+]
ORBIS 114.00 0.00 % 09:00:00 50 114.00 2 7669 114.00 114.50 26 2 0 6 [+]
ORCOGROUP 0.00 0.00 % 16:34:30 3 1.50 1 100 1.43 1.50 782 1 0 0 [+]
ORZBIALY 0.00 0.00 % 09:56:16 26 11.10 1 174 11.10 11.20 100 1 0 0 [+]
OTLOG 7.00 3.70 % 09:03:10 2 7.00 2 1630 6.70 6.90 1206 1 0 0 [+]
OTMUCHOW 1.43 0.00 % 09:00:00 5 1.43 1 792 1.37 1.43 508 1 0 0 [+]
OVOSTAR 78.00 0.65 % 09:03:16 1 78.00 1 31 75.00 77.50 100 1 0 0 [+]
PAMAPOL 0.00 0.00 % 15:02:13 924 1.06 2 2609 1.01 1.06 2963 3 0 0 [+]
PANOVA 16.80 0.00 % 09:28:24 10 16.80 1 200 16.50 16.70 70 1 0 0 [+]
PATENTUS 0.00 0.00 % 10:13:51 89 1.42 1 362 1.39 1.42 900 1 0 0 [+]
PBKM 63.00 1.61 % 09:03:05 1 63.00 3 297 61.20 62.00 170 1 0 0 [+]
PCCEXOL 2.13 -1.86 % 09:20:52 1138 2.11 1 500 2.12 2.15 2200 2 6 13 [+]
PCCROKITA 50.60 0.39 % 09:16:43 17 51.40 1 72 50.00 51.20 309 2 0 2 [+]
PEKABEX 11.80 0.85 % 09:29:45 5 11.90 1 398 11.40 11.90 876 3 1 13 [+]
PEKAO 98.20 0.98 % 09:30:54 51 99.16 1 150 98.98 99.06 353 2 22 2,198 [+]
PEMANAGER 11.15 1.36 % 09:00:00 2 11.15 1 89 10.80 11.15 1381 3 0 0 [+]
PEP 27.00 -0.37 % 09:15:32 74 26.90 1 100 26.60 26.90 450 1 0 4 [+]
PEPEES 1.67 -1.20 % 09:09:42 600 1.65 1 200 1.65 1.67 876 2 1 1 [+]
PGE 7.30 0.85 % 09:28:49 30 7.36 9 6787 7.35 7.37 1644 2 104 762 [+]
PGNIG 3.87 0.00 % 09:30:48 1000 3.86 4 9137 3.85 3.86 1118 1 423 1,632 [+]
PGODLEW 0.00 0.00 % 16:36:20 726 1.24 1 9200 1.20 1.24 214 1 0 0 [+]
PGSSOFT 12.18 1.50 % 09:00:00 45 12.18 1 851 11.76 12.08 203 1 0 3 [+]
PHARMENA 5.74 -4.18 % 09:08:33 200 5.50 3 1100 5.30 5.54 1400 1 0 1 [+]
PHN 12.70 2.36 % 09:30:44 250 13.00 1 243 13.00 13.25 50 1 3 42 [+]
PKNORLEN 81.90 -0.02 % 09:31:03 10 81.60 3 341 81.38 81.40 72 1 113 9,220 [+]
PKOBP 34.93 0.37 % 09:30:47 250 35.03 3 1795 34.93 34.97 250 1 232 8,154 [+]
PKPCARGO 19.56 0.92 % 09:28:22 14 19.68 1 100 19.58 19.68 158 4 2 38 [+]
PLASTBOX 2.21 0.00 % 09:00:00 5 2.21 2 2060 2.15 2.21 911 1 0 0 [+]
PLAY 36.70 -0.05 % 09:29:06 187 36.74 1 200 36.66 36.68 184 1 7 271 [+]
PLAYWAY 272.00 0.18 % 09:30:01 3 272.00 1 50 274.00 275.00 273 7 1 197 [+]
PLAZACNTR 0.00 0.00 % 15:09:15 6 2.46 2 700 2.30 2.46 553 1 0 0 [+]
POINTGROUP 0.00 0.00 % 14:38:28 293 1.35 1 707 1.35 1.42 777 1 0 0 [+]
POLICE 0.00 0.00 % 17:00:00 1 10.50 1 150 10.30 10.50 99 1 0 0 [+]
POLIMEXMS 2.33 0.00 % 09:31:00 708 2.29 1 3500 2.29 2.32 3500 1 14 33 [+]
POLNORD 3.30 0.92 % 09:27:45 589 3.30 4 2250 3.25 3.30 800 1 7 23 [+]
POLWAX 3.10 2.99 % 09:00:00 5 3.10 1 100 3.00 3.01 3030 1 0 0 [+]
POZBUD 1.67 -3.34 % 09:30:36 830 1.59 1 453 1.54 1.60 425 1 13 22 [+]
PRAGMAFA 0.00 0.00 % 10:00:35 7 13.00 1 50 12.70 13.00 585 1 0 0 [+]
PRAGMAINK 0.00 0.00 % 14:15:42 5 7.00 1 1130 6.70 7.02 1090 3 0 0 [+]
PRAIRIE 0.58 0.87 % 09:23:54 2000 0.58 1 700 0.58 0.58 1300 1 10 6 [+]
PROCHEM 16.65 -1.50 % 09:22:56 200 16.40 1 20 16.40 16.65 83 1 0 3 [+]
PROJPRZEM 15.30 0.00 % 09:00:00 2 15.30 1 55 14.90 15.00 511 1 0 0 [+]
PROTEKTOR 3.15 2.27 % 09:04:11 1 3.15 1 500 3.01 3.12 2405 1 0 0 [+]
PROVIDENT 0.00 0.00 % 12:11:43 668 7.39 1 1100 7.24 7.60 1000 1 0 0 [+]
PULAWY 93.80 1.71 % 09:24:15 20 95.40 2 55 95.40 97.60 121 2 1 90 [+]
PZU 40.88 0.76 % 09:30:18 6 41.20 3 665 41.19 41.21 250 1 57 2,342 [+]
QUERCUS 0.00 0.00 % 17:02:15 1690 3.13 1 2000 3.13 3.17 1739 1 0 0 [+]
R22 25.00 0.81 % 09:08:49 80 24.90 3 189 24.80 24.90 214 1 0 8 [+]
RADPOL 1.43 3.12 % 09:06:12 1 1.49 1 1400 1.43 1.49 945 1 1 1 [+]
RAFAKO 0.83 0.85 % 09:27:26 300 0.83 1 1052 0.83 0.83 745 1 20 16 [+]
RAFAMET 0.00 0.00 % 09:28:37 660 11.50 2 700 11.00 11.50 700 2 0 0 [+]
RAINBOW 34.00 0.30 % 09:18:05 64 33.70 1 75 33.80 34.00 637 3 0 15 [+]
RANKPROGR 1.27 0.00 % 09:23:36 200 1.27 1 100 1.26 1.27 3914 1 2 3 [+]
RAWLPLUG 8.00 -0.25 % 09:09:19 140 7.98 1 630 7.92 7.98 110 1 0 3 [+]
RELPOL 0.00 0.00 % 17:00:00 75 5.90 1 219 5.95 6.00 1531 1 0 0 [+]
REMAK 9.34 0.00 % 09:15:02 2 9.34 1 4 9.20 9.34 44 1 1 6 [+]
RONSON 0.83 -1.79 % 09:01:39 2970 0.83 1 30 0.82 0.84 11750 3 4 3 [+]
ROPCZYCE 24.80 1.22 % 09:15:23 10 24.80 1 50 24.60 24.90 326 2 1 14 [+]
RUBICON 0.60 0.00 % 09:00:00 1 0.60 2 14073 0.57 0.60 5983 2 0 0 [+]
SANOK 19.00 -0.52 % 09:15:40 13 19.00 1 40 19.00 19.20 288 1 0 0 [+]
SANPL 287.00 3.41 % 09:29:35 20 291.40 5 177 291.00 291.40 109 1 84 24,523 [+]
SANTANDER 15.59 -0.04 % 09:26:37 69 15.59 1 90 15.05 15.59 1 1 0 3 [+]
SANWIL 0.00 0.00 % 14:50:47 916 0.60 1 500 0.58 0.60 4084 1 0 0 [+]
SECOGROUP 0.00 0.00 % 17:00:00 400 17.00 1 450 17.00 17.20 170 1 0 0 [+]
SEKO 0.00 0.00 % 15:17:51 3 9.50 3 599 9.50 9.80 1200 1 0 0 [+]
SELENAFM 16.50 2.48 % 09:03:29 2 16.50 1 100 16.20 16.50 529 2 0 0 [+]
SELVITA 26.72 0.23 % 09:03:51 1 26.71 1 73 26.26 26.60 100 1 0 3 [+]
SERINUS 0.55 0.00 % 09:15:57 20000 0.54 3 5568 0.54 0.54 9305 1 25 14 [+]
SETANTA 9.30 0.43 % 09:18:41 15 9.32 1 65 9.08 9.28 78 1 2 19 [+]
SFINKS 0.00 0.00 % 15:32:09 222 0.62 1 634 0.58 0.62 250 1 0 0 [+]
SILVANO 0.00 0.00 % 11:36:55 47 10.40 1 150 9.50 10.90 120 1 0 0 [+]
SIMPLE 7.00 0.00 % 09:00:00 2 7.00 1 1100 7.20 7.55 999 1 0 0 [+]
SKARBIEC 21.90 0.00 % 09:13:20 32 21.80 2 51 21.80 21.90 975 1 1 12 [+]
SKOTAN 1.00 -0.99 % 09:16:42 2000 1.00 1 1500 0.99 1.01 988 1 2 2 [+]
SKYLINE 0.64 0.00 % 09:09:35 144 0.66 1 499 0.64 0.66 10 1 0 0 [+]
SNIEZKA 79.00 1.94 % 09:00:00 1 79.00 1 20 77.00 78.50 31 1 0 0 [+]
SOLAR 5.40 0.00 % 09:04:51 11 5.40 1 40 5.20 5.40 2026 3 0 0 [+]
SONEL 9.80 2.08 % 09:00:00 20 9.80 1 10 9.70 9.85 770 1 0 0 [+]
SOPHARMA 0.00 0.00 % 13:37:21 1 8.70 1 179 7.40 11.00 163 1 0 0 [+]
STALEXP 3.00 0.00 % 09:25:56 1143 2.97 1 225 2.98 3.00 223 1 4 12 [+]
STALPROD 203.00 0.74 % 09:22:07 25 204.00 1 19 204.00 205.50 61 1 0 28 [+]
STALPROFI 7.95 1.28 % 09:10:22 260 7.90 1 232 7.80 7.90 240 1 0 3 [+]
STAPORKOW 1.81 -4.23 % 09:00:00 22 1.81 1 2600 1.72 1.81 4808 1 0 0 [+]
StarHedge 0.00 0.00 % 15:37:26 500 0.62 1 12585 0.60 0.64 4200 2 0 0 [+]
SUNEX 12.85 1.56 % 09:23:07 300 13.00 2 640 12.80 13.10 315 2 2 30 [+]
SUWARY 12.00 4.35 % 09:00:00 5 12.00 3 14 11.50 11.60 650 1 0 0 [+]
SWISSMED 5.08 1.57 % 09:26:13 88 5.16 1 465 5.06 5.16 762 1 1 5 [+]
SYGNITY 3.19 5.90 % 09:27:31 5 3.41 1 8800 3.36 3.38 1000 1 56 185 [+]
SYNEKTIK 14.28 0.14 % 09:24:14 188 14.28 1 50 14.10 14.28 87 1 1 13 [+]
TALANX 0.00 0.00 % 15:06:28 10 192.00 1 5 170.20 196.00 2 1 0 0 [+]
TALEX 12.95 0.00 % 09:03:53 1 12.95 1 850 12.20 12.80 800 1 0 0 [+]
TATRY MOUNTAIN 0.00 0.00 % 09:01:58 5 150.00 1 10 148.00 153.00 5 1 0 0 [+]
TAURONPE 1.56 0.96 % 09:29:21 326 1.57 1 2484 1.56 1.57 1000 1 140 220 [+]
TBULL 15.70 3.18 % 09:07:53 1 16.20 1 145 15.70 16.20 819 3 0 1 [+]
TERMOREX 0.00 0.00 % 17:00:00 20 1.05 1 100 0.98 1.05 407 2 0 0 [+]
TESGAS 4.70 0.00 % 09:27:59 1 4.72 1 86 4.70 4.72 436 1 1 4 [+]
TIM 11.35 0.88 % 09:31:01 1 11.45 1 86 11.60 11.75 465 1 6 63 [+]
TORPOL 7.70 -0.77 % 09:20:46 35 7.70 1 205 7.76 7.82 2950 2 1 6 [+]
TOWERINV 0.00 0.00 % 12:58:59 3 25.50 1 43 24.60 25.50 442 3 0 0 [+]
TOYA 5.55 0.00 % 09:14:03 469 5.50 3 144 5.50 5.55 100 1 2 9 [+]
TRAKCJA 1.74 0.81 % 09:28:01 280 1.75 1 770 1.73 1.75 1000 1 7 12 [+]
TRANSPOL 3.05 0.00 % 09:00:00 5 3.05 2 1351 3.00 3.05 950 1 0 0 [+]
TRITON 2.11 -4.74 % 09:27:14 50 2.01 1 3850 2.01 2.11 3700 1 1 3 [+]
TSGAMES 238.00 -5.22 % 09:30:42 9 245.00 2 19 247.00 247.50 39 2 23 5,515 [+]
ULMA 55.00 0.00 % 09:03:40 1 55.00 1 150 53.50 55.00 246 3 0 0 [+]
ULTGAMES 19.18 -1.04 % 09:29:48 100 19.10 1 300 19.14 19.28 53 1 5 94 [+]
UNIBEP 0.00 0.00 % 14:00:00 150 9.14 1 50 9.10 9.18 60 1 0 0 [+]
UNICREDIT 0.00 0.00 % 11:46:48 80 55.00 1 60 48.30 55.00 2 1 0 0 [+]
UNIMA 2.36 0.00 % 09:09:57 25 2.36 2 125 2.34 2.38 168 4 0 0 [+]
UNIMOT 30.00 1.36 % 09:24:04 44 29.90 1 100 29.60 29.80 31 1 0 3 [+]
URSUS 0.71 2.84 % 09:31:00 5000 0.73 1 2001 0.72 0.73 1000 1 16 12 [+]
VENTUREIN 0.00 0.00 % 11:53:06 1354 1.05 1 100 1.05 1.05 100 1 0 0 [+]
VIGOSYS 432.00 0.00 % 09:20:57 3 432.00 1 2 432.00 438.00 1 1 0 1 [+]
VINDEXUS 8.10 0.00 % 09:09:04 12 8.10 1 4 8.00 8.10 3407 2 0 1 [+]
VISTAL 1.92 -2.54 % 09:21:53 500 1.92 1 2000 1.94 1.99 304 1 2 4 [+]
VIVID 1.56 -2.56 % 09:27:09 1 1.52 2 2305 1.52 1.55 882 1 11 18 [+]
VOTUM 13.45 1.50 % 09:27:51 95 13.50 1 90 13.50 13.55 100 1 7 90 [+]
VOXEL 0.00 0.00 % 16:49:32 50 31.30 2 20 31.30 31.50 98 3 0 0 [+]
VRGSA 3.89 -1.42 % 09:20:10 1270 3.81 1 100 3.84 3.87 690 1 7 26 [+]
WADEX 0.00 0.00 % 16:33:24 2 6.78 3 20 6.64 6.76 20 2 0 0 [+]
WARIMPEX 0.00 0.00 % 15:04:04 500 6.92 2 5184 6.68 6.94 5000 1 0 0 [+]
WASKO 1.52 0.00 % 09:03:15 50 1.52 2 1350 1.45 1.50 4950 1 1 1 [+]
WAWEL 0.00 0.00 % 16:39:53 3 642.00 1 1 650.00 656.00 10 1 0 0 [+]
WIELTON 7.15 1.41 % 09:29:08 27 7.20 2 975 7.18 7.20 16 1 6 46 [+]
WIKANA 1.24 -0.75 % 09:19:41 50 1.32 1 6269 1.24 1.32 1550 1 0 0 [+]
WIRTUALNA 81.20 0.50 % 09:14:28 8 80.80 1 25 80.60 80.80 43 3 0 3 [+]
WITTCHEN 12.70 -0.79 % 09:01:35 124 12.60 1 26 12.60 12.70 518 1 0 3 [+]
WOJAS 5.10 0.00 % 09:00:00 20 5.10 1 100 4.95 5.18 1958 3 0 0 [+]
WORKSERV 0.40 11.28 % 09:28:14 1 0.44 1 580 0.43 0.44 3100 1 443 191 [+]
XTB 3.89 -3.60 % 09:15:30 1321 3.75 2 2950 3.76 3.79 1200 2 2 7 [+]
YOLO 1.38 -1.43 % 09:00:00 635 1.38 2 8957 1.34 1.38 1499 1 1 1 [+]
ZAMET 0.00 0.00 % 11:43:22 200 1.23 1 3894 1.15 1.20 36233 1 0 0 [+]
ZEPAK 0.00 0.00 % 17:00:00 97 7.78 2 317 7.68 7.78 1053 2 0 0 [+]
ZPUE 167.00 0.00 % 09:26:05 8 165.00 1 47 163.00 165.00 57 1 0 25 [+]
ZREMB 0.00 0.00 % 16:22:43 1124 0.72 1 7222 0.70 0.71 190 1 0 0 [+]
ZUE 4.38 0.00 % 09:11:21 101 4.28 1 300 4.12 4.28 1900 1 0 0 [+]
ZYWIEC 0.00 0.00 % 10:31:20 9 505.00 1 10 505.00 510.00 127 9 0 0 [+]
GPWŚwiatWaluty
Analizy
» BAH taktyczny!(4)
» Korekta wartości portfela po braku...(4)
» Polimex(0)
» InsiderFX.pl | nowy serwis informacyjno -...(57)
» Wykorzystanie średnich ruchomych(1)
Forum
» Mam pomysła [1]
» Brak niektórych spółek [1]
» Skupuję ZUE od roku. [2]
» CECECE :D [6]
» Gra - dywidendy 2014 [16]
» prosba o dodanie [1]
» CREEPY JAR [0]
» CANNABIS POLAND SA [1]
» Inwestowanie [1]
» KRUK [1]
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: 75
24h: 1110
Wygenerowano w: 0.038 sekundy,  użyto: 9 zapytań.
Dane giełdowe dostarcza Statica. Notowania w czasie rzeczywistym: www.statica.pl
Kursy FOREX, surowce oraz indeksy giełdowe dostarcza Pipser.pl. Notowania w czasie rzeczywistym: www.pipser.pl