Załóż konto | Przypomnij hasło

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
06MAGNA 2,4400 09:21 113 2.44 -0.81 % 1784 2.4100 2.4400 1737 1 2 [+]
11B 137,3000 09:41 2 133.20 3.23 % 51 137.2000 137.4000 36 4 558 [+]
3RGAMES 0,6520 09:31 243 0.66 -1.21 % 7500 0.6500 0.6640 802 0 0 [+]
4MASS 4,3500 09:39 32 4.33 0.35 % 738 4.2800 4.3500 578 5 20 [+]
ABPL 123,6000 09:41 10 124.60 1.31 % 50 123.6000 125.2000 147 6 695 [+]
ACAUTOGAZ 22,2000 09:27 6 21.90 0.91 % 74 21.9000 22.2000 1 0 0 [+]
ACTION 28,9000 09:37 1 29.40 2.12 % 1 28.5000 28.8500 259 2 65 [+]
ADIUVO 0,5760 09:39 233 0.59 -2.04 % 383 0.5600 0.5760 1860 3 1 [+]
AGORA 8,2400 09:29 40 8.14 2.23 % 72 8.1400 8.2400 13 2 17 [+]
AGROTON 4,8100 17:00 15 0.00 0.00 % 10 4.7250 4.8100 5 0 0 [+]
AIGAMES 0,8200 09:31 15 0.82 0.24 % 612 0.8180 0.8200 1661 0 0 [+]
AILLERON 16,1200 09:41 2 16.42 -10.34 % 100 16.0600 16.1200 82 20 324 [+]
AIRWAY 0,3040 09:30 988 0.32 0.33 % 2700 0.3050 0.3165 1222 2 1 [+]
ALIOR 121,9500 09:42 99 118.40 5.63 % 261 121.9500 122.0000 2001 165 19 855 [+]
ALLEGRO 27,4850 09:41 8 27.30 4.23 % 3365 27.4850 27.4900 36 1 174 32 345 [+]
ALTA 1,6000 09:08 383 1.60 0.00 % 536 1.5350 1.6050 500 1 2 [+]
ALTUSTFI 2,9000 09:31 4 2.88 0.69 % 208 2.8400 2.9000 36 5 14 [+]
AMBRA 18,2000 09:39 4 18.28 1.45 % 2376 18.2000 18.3600 107 2 40 [+]
AMICA 51,8000 09:41 1 51.30 1.97 % 271 52.0000 52.2000 202 4 194 [+]
AMREST 11,7200 09:40 64 11.54 2.63 % 123 11.7200 11.7400 974 16 190 [+]
ANSWEAR 18,9200 09:38 5 19.30 1.18 % 501 18.9000 18.9200 145 11 210 [+]
APATOR 23,9000 09:41 1 23.80 4.82 % 165 23.5000 23.9000 49 2 45 [+]
APLISENS 17,6000 09:16 1 17.60 -0.56 % 206 17.6000 17.7000 490 0 5 [+]
APSENERGY 2,7900 09:11 359 2.75 1.45 % 25 2.7300 2.7500 2728 1 2 [+]
ARCHICOM 46,7000 09:18 1 46.60 1.30 % 5 46.7000 47.4000 100 1 48 [+]
ARCTIC 7,8900 09:40 5 7.71 2.07 % 159 7.8700 7.8900 424 1 6 [+]
ARLEN 30,1000 09:39 20 30.00 -0.99 % 10 30.0500 30.3500 20 1 25 [+]
ARTIFEX 20,2500 09:31 34 20.35 0.75 % 93 20.2500 20.3500 229 3 57 [+]
ASBIS 45,3200 09:41 133 45.52 1.84 % 237 45.3200 45.3800 337 80 3 635 [+]
ASMGROUP 0,2750 09:32 403 0.27 1.85 % 691 0.2700 0.2750 5645 11 3 [+]
ASSECOBS 78,6000 09:40 2 78.00 -2.00 % 38 78.6000 79.8000 2 1 44 [+]
ASSECOPOL 182,7000 09:41 1 182.00 4.25 % 80 182.5000 182.7000 307 36 6 587 [+]
ASSECOSEE 61,0000 09:39 53 61.30 0.49 % 244 60.8000 61.0000 15 2 117 [+]
ASTARTA 46,7000 09:34 40 47.20 0.11 % 17 46.6000 47.0000 109 2 89 [+]
ATAL 58,3000 09:40 1 58.40 1.92 % 21 58.3000 58.4000 262 4 214 [+]
ATENDE 3,0000 09:34 59 2.94 0.33 % 300 2.9700 3.0000 941 2 6 [+]
ATLANTAPL 18,8500 09:34 1 18.55 1.89 % 237 18.5500 18.8500 99 0 6 [+]
ATMGRUPA 3,8600 09:32 200 3.90 -0.77 % 800 3.8600 3.9000 6146 7 28 [+]
ATREM 50,2000 09:40 3 49.55 3.40 % 14 50.0000 50.2000 97 8 372 [+]
AUTOPARTN 18,7400 09:41 100 18.22 3.88 % 300 18.7200 18.7400 753 67 1 243 [+]
BBIDEVNFI 5,3600 09:41 63 5.56 -4.96 % 248 5.3600 5.5600 366 0 1 [+]
BENEFIT 3 710,0000 09:41 4 3,670.00 3.11 % 5 3710.0000 3716.0000 3 2 7 020 [+]
BEST 27,2000 09:24 200 27.00 2.26 % 200 27.1000 27.6000 79 2 49 [+]
BETACOM 4,8900 09:32 40 4.89 0.00 % 400 4.8800 4.8900 665 0 1 [+]
BIGCHEESE 5,8500 09:36 7 6.00 -2.50 % 263 5.8900 5.9000 110 18 110 [+]
BIOCELTIX 83,3000 09:40 7 85.50 -2.57 % 73 83.0000 83.3000 131 3 245 [+]
BIOMAXIMA 11,5000 09:36 35 11.50 0.00 % 95 11.3400 11.5000 50 0 1 [+]
BIOTON 4,2100 09:41 118 4.20 -1.17 % 1560 4.2100 4.2600 8115 4 17 [+]
BLOOBER 23,7500 09:40 10 23.75 0.42 % 210 23.7500 23.9000 5 1 35 [+]
BNPPL 158,0000 09:41 1 153.20 3.27 % 45 158.0000 158.2000 3 11 1 660 [+]
BOGDANKA 30,9000 09:41 67 31.10 -16.49 % 77 30.8000 30.9000 65 499 15 379 [+]
BOOMBIT 6,4000 09:32 58 6.30 5.26 % 450 6.2000 6.4000 332 2 15 [+]
BORYSZEW 4,8100 09:39 26 4.80 2.01 % 1784 4.8100 4.8400 1279 23 113 [+]
BOS 10,2200 09:41 50 10.24 1.19 % 194 10.1600 10.2200 26 9 89 [+]
BOWIM 5,9800 09:17 20 5.98 0.67 % 20 5.9400 5.9800 392 0 1 [+]
BUDIMEX 727,6000 09:41 1 700.00 7.54 % 24 727.6000 728.0000 33 12 8 835 [+]
BUMECH 26,4200 09:41 1 26.50 -7.36 % 152 26.3200 26.4200 42 240 6 262 [+]
CAPITAL 1,9700 09:33 2013 1.90 0.51 % 656 1.8800 1.9700 987 9 18 [+]
CAPITEA 0,6040 09:41 10000 0.60 -4.13 % 5972 0.6040 0.6080 2000 355 214 [+]
CAPTORTX 81,9000 09:37 150 82.00 2.38 % 178 81.2000 81.9000 56 1 79 [+]
CASPAR 5,1000 09:00 2 5.10 2.00 % 10 4.8600 5.0500 1654 0 0 [+]
CAVATINA 14,1000 09:22 1 14.10 0.71 % 10 13.9500 14.1000 573 0 0 [+]
CDPROJEKT 252,5000 09:41 1 249.80 3.78 % 237 252.4000 252.5000 77 158 39 631 [+]
CDRL 7,9000 09:00 21 7.90 2.60 % 200 7.9000 7.9500 78 1 8 [+]
CELTIC 1,9000 09:22 200 1.90 -2.06 % 2 1.9050 1.9400 923 0 0 [+]
CEZ 208,4000 09:19 13 207.40 -0.19 % 1000 208.0000 208.6000 1 0 7 [+]
CIGAMES 3,1550 09:41 1681 3.01 6.59 % 1823 3.1400 3.1550 1319 327 1 012 [+]
CLNPHARMA 20,5500 09:39 3 20.35 1.23 % 137 20.2000 20.5500 219 14 276 [+]
CLOUD 67,8000 09:26 6 67.40 1.50 % 2 67.4000 68.0000 111 0 2 [+]
COALENERG 2,5000 09:17 1000 2.52 0.08 % 1000 2.4500 2.4880 750 18 44 [+]
COGNOR 4,8560 09:41 10 4.81 2.23 % 1044 4.8560 4.8700 26 42 203 [+]
COLUMBUS 3,8500 09:39 80 3.86 -1.53 % 5 3.8550 3.9300 10 7 27 [+]
COMP 54,0000 09:38 17 52.40 3.05 % 3 53.2000 54.0000 1317 1 53 [+]
COMPERIA 4,6000 16:29 20 0.00 0.00 % 320 4.4400 4.6000 1660 0 0 [+]
COMPREMUM 1,1200 09:17 6 1.10 1.82 % 6858 1.0800 1.1200 1954 3 3 [+]
CORMAY 0,5760 09:17 285 0.58 0.35 % 3239 0.5640 0.5760 3050 37 21 [+]
CREEPYJAR 648,0000 09:37 19 626.00 6.23 % 38 632.0000 646.0000 15 1 695 [+]
CREOTECH 638,0000 09:41 11 600.00 9.81 % 67 635.0000 638.0000 8 14 8 811 [+]
CYBERFLKS 178,2000 09:41 9 180.70 3.54 % 46 178.2000 178.4000 67 5 877 [+]
CYFRPLSAT 11,7100 09:41 100 11.60 3.17 % 909 11.7050 11.7250 20 190 2 217 [+]
DADELO 74,5000 09:37 15 74.80 1.78 % 1004 74.4000 75.0000 112 3 194 [+]
DATAWALK 151,0000 09:41 77 148.00 8.32 % 93 150.2000 150.8000 4 10 1 466 [+]
DBENERGY 9,7800 09:07 20 9.78 -0.20 % 11 9.6000 9.7200 5 0 1 [+]
DEBICA 82,8000 09:31 4 82.60 0.00 % 35 82.7000 82.8000 796 0 36 [+]
DECORA 70,2000 09:41 1 71.00 0.29 % 4 70.2000 70.9000 41 0 31 [+]
DEKPOL 81,6000 09:38 1 80.20 2.00 % 124 80.6000 81.6000 31 1 60 [+]
DELKO 6,1600 09:18 1 6.20 -0.96 % 4 6.1700 6.2900 410 0 0 [+]
DEVELIA 9,4500 09:39 10 9.34 3.85 % 2194 9.4200 9.4800 1496 86 806 [+]
DGA 24,6000 17:00 5 0.00 0.00 % 100 24.2000 25.2000 303 0 0 [+]
DIAG 171,9000 09:42 1 169.00 3.62 % 49 171.9000 172.3000 27 14 2 412 [+]
DIGITANET 170,3000 09:41 1 163.80 5.91 % 12 170.0000 170.3000 47 4 677 [+]
DINOPL 34,5700 09:41 44 34.40 3.19 % 2258 34.5700 34.5800 1067 1 154 39 970 [+]
DMGROUP 2,7500 09:08 150 2.75 0.00 % 1 2.7000 2.7500 1320 0 0 [+]
DOMDEV 245,5000 09:41 10 240.50 5.36 % 34 245.5000 246.0000 191 4 1 063 [+]
DRAGOENT 18,5000 09:31 30 18.75 -1.60 % 3 18.4000 18.5000 21 0 8 [+]
ECHO 5,2000 09:18 5 5.20 0.58 % 550 5.1600 5.2000 2545 4 19 [+]
EDINVEST 9,8000 09:36 1 9.78 0.20 % 522 9.6000 9.8000 1487 0 1 [+]
ELEKTROTI 49,6800 09:39 10 49.26 3.50 % 10 49.3400 49.6800 14 6 319 [+]
ELKOP 1,8100 09:09 1 1.82 -2.69 % 2 1.8150 1.8500 2240 0 0 [+]
ENEA 26,8600 09:40 630 26.08 3.47 % 1069 26.8400 26.9000 1003 104 2 762 [+]
ENELMED 18,7000 09:00 50 18.70 -0.53 % 55 18.7000 19.4000 400 0 1 [+]
ENERGA 18,8600 09:33 147 18.76 0.43 % 250 18.7800 18.8600 853 1 28 [+]
ENERGOINS 2,3000 09:30 15 2.29 0.44 % 83 2.2800 2.3000 1231 1 3 [+]
ENTER 55,9000 09:39 1 56.50 8.12 % 82 55.7000 55.9000 59 28 1 601 [+]
EQUNICO 1,2050 11:54 22 0.00 0.00 % 500 1.1850 1.2000 150 0 0 [+]
ERBUD 28,3000 09:39 39 28.25 3.85 % 1 28.7000 28.9000 350 3 75 [+]
ERG 44,8000 09:00 5 44.00 0.00 % 190 42.0000 44.0000 180 0 8 [+]
ESOTIQ 32,8000 09:34 30 32.60 0.92 % 14 32.7000 32.8000 30 0 10 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
EUCO 0,4930 09:33 2 0.54 -8.19 % 4998 0.4950 0.5280 3971 23 11 [+]
EUROCASH 6,0300 09:41 260 5.81 4.42 % 353 6.0250 6.0400 6013 96 572 [+]
EUROHOLD 3,4000 09:27 70 3.40 1.19 % 496 3.3600 3.4000 19348 0 0 [+]
EUROTEL 27,9000 09:36 62 27.90 1.82 % 37 27.9000 28.0000 99 1 20 [+]
FABRITY 25,0000 09:18 9 24.90 0.40 % 30 24.9000 25.0000 99 0 7 [+]
FASING 15,2000 09:50 1 0.00 0.00 % 518 14.5000 15.1000 211 0 0 [+]
FEERUM 13,6000 09:00 2 13.60 0.37 % 315 13.4000 13.6000 652 0 0 [+]
FERRO 28,1000 09:41 254 28.10 1.08 % 20 28.0000 28.2000 137 5 130 [+]
FON 1,6500 09:03 5 1.65 0.00 % 733 1.6550 1.7700 950 0 0 [+]
FORTE 20,7000 09:33 14 20.60 0.98 % 65 20.6000 20.7000 110 1 10 [+]
GAMEOPS 10,2000 09:12 26 10.25 -0.49 % 362 10.2000 10.5000 500 0 0 [+]
GAMFACTOR 5,0000 09:39 155 4.99 0.00 % 1264 5.0000 5.1000 50 0 2 [+]
GENOMTEC 4,6000 09:33 17 4.74 0.00 % 49 4.6050 4.6950 65 4 19 [+]
GETIN 0,5170 09:39 10 0.52 1.37 % 1746 0.5110 0.5170 7788 37 19 [+]
GPW 76,9000 09:41 19 75.00 4.55 % 97 76.9000 77.0000 301 60 4 578 [+]
GREENX 2,3140 09:37 75 2.35 -1.78 % 1444 2.3140 2.3200 1710 105 242 [+]
GRODNO 14,9000 09:40 75 14.90 3.11 % 283 14.7000 14.9000 134 4 57 [+]
GRUPAAZOTY 18,7700 09:41 1000 19.00 0.43 % 289 18.7500 18.7800 300 70 1 330 [+]
GRUPRACUJ 41,7000 09:41 24 40.90 4.25 % 112 41.7000 41.8500 698 39 1 612 [+]
GTC 2,5600 09:00 20 2.56 2.40 % 250 2.4800 2.5400 5 0 0 [+]
HANDLOWY 117,6000 09:41 5 116.00 3.34 % 228 117.4000 117.8000 1075 12 1 453 [+]
HARPER 5,2800 09:36 5 5.28 4.76 % 520 5.1200 5.2800 322 0 0 [+]
HELIO 47,1000 09:32 100 44.10 7.29 % 188 46.0000 48.0000 175 2 88 [+]
HERCULES 1,3000 09:08 5 1.30 3.59 % 1090 1.2550 1.3000 642 0 0 [+]
HUUUGE 22,6500 09:40 96 23.20 -1.95 % 23 22.7000 22.9500 55 1 28 [+]
HYDROTOR 16,8000 09:32 10 16.80 0.60 % 100 16.6000 17.2500 435 0 0 [+]
IBSM 77,0000 09:01 1 72.00 7.24 % 5 69.2000 72.0000 114 0 0 [+]
IDMSAPL 0,4900 16:36 146 0.00 0.00 % 1000 0.4580 0.4980 1300 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4299 0 0 [+]
IFIRMA 29,2000 09:39 1 28.95 0.86 % 437 29.2000 29.4000 254 1 22 [+]
IFSA 0,1270 09:38 142 0.13 -3.79 % 38000 0.1280 0.1310 2600 1 0 [+]
IMCOMPANY 35,9000 09:15 705 35.85 3.46 % 301 35.0000 35.9000 395 1 31 [+]
IMMOBILE 4,1200 09:31 2900 4.20 -0.96 % 750 4.1000 4.1800 3756 7 28 [+]
IMPERA 1,5000 17:00 11 0.00 0.00 % 793 1.4500 1.5000 5000 0 0 [+]
IMS 2,2200 09:40 73 2.18 3.26 % 1667 2.1500 2.2200 707 2 4 [+]
INC SA 1,8350 09:22 5 1.81 1.38 % 11199 1.7500 1.8350 1495 0 1 [+]
INGBSK 435,8000 09:41 14 425.00 4.11 % 56 435.6000 436.0000 29 6 2 781 [+]
INPRO 7,8000 09:20 306 8.00 -1.89 % 1575 7.8500 8.0000 4 3 25 [+]
INSTALKRK 38,0000 09:08 33 37.50 1.33 % 283 37.5000 38.0000 6 0 3 [+]
INTERBUD 2,0100 09:00 60 2.01 -0.99 % 800 1.9150 2.0100 596 0 0 [+]
INTERCARS 670,0000 09:37 2 672.00 0.00 % 143 670.0000 671.0000 2 1 896 [+]
INTERSPPL 0,3930 09:23 125 0.42 -5.87 % 2500 0.3935 0.4060 52 0 0 [+]
INTROL 7,3200 09:21 22 7.28 2.52 % 76 7.1800 7.3000 200 0 3 [+]
IPOPEMA 5,6400 09:27 17 5.60 0.71 % 4 5.6000 5.6400 407 4 23 [+]
IZOLACJA 3,8400 09:00 11 3.84 -5.88 % 150 3.8600 4.0000 1900 0 0 [+]
IZOSTAL 3,0800 09:30 120 3.06 0.65 % 139 3.0700 3.0800 20 3 9 [+]
JRHOLDING 4,7000 09:32 165 4.70 0.43 % 25 4.6000 4.7000 413 7 31 [+]
JSW 30,6100 09:42 50 32.20 -11.91 % 500 30.6000 30.6400 500 1 005 31 328 [+]
JWWINVEST 3,0700 09:26 10 3.07 0.00 % 250 3.0000 3.0700 370 0 0 [+]
KCI 0,8500 16:22 170 0.00 0.00 % 1860 0.8500 0.8600 2840 0 0 [+]
KERNEL 19,2600 09:16 7 18.98 1.69 % 105 19.0200 19.2800 60 0 0 [+]
KETY 1 052,0000 09:41 2 1,036.00 4.99 % 28 1051.0000 1053.0000 37 4 4 402 [+]
KGHM 303,3000 09:42 5 299.00 9.42 % 20 303.3000 303.4500 87 630 191 212 [+]
KGL 10,5000 09:00 1 10.50 5.00 % 821 9.7500 10.2000 785 0 0 [+]
KINOPOL 21,1000 09:22 23 21.00 3.43 % 21 20.9000 21.1000 2889 2 32 [+]
KOGENERA 72,6000 09:40 1 71.00 3.71 % 37 71.7000 72.6000 31 3 235 [+]
KOMPAP 20,0000 09:08 250 20.00 0.00 % 47 19.7000 20.0000 380 0 7 [+]
KOMPUTRON 6,3000 09:36 5 6.06 3.62 % 553 6.1200 6.2900 250 2 13 [+]
KPPD 23,6000 09:00 30 0.00 0.00 % 369 22.6000 23.6000 330 0 0 [+]
KRAKCHEM 0,3980 09:37 120 0.40 0.00 % 3497 0.3900 0.3980 4280 38 15 [+]
KRKA 996,0000 09:00 2 1,016.00 0.00 % 9 1000.0000 1006.0000 10 0 9 [+]
KRUK 476,9000 09:41 4 468.30 4.45 % 5 476.9000 477.0000 480 11 5 137 [+]
KRVITAMIN 12,3000 09:30 1 11.60 0.00 % 2 11.6000 12.2000 706 0 0 [+]
KSGAGRO 3,5300 09:17 248 3.50 0.14 % 345 3.4550 3.5300 2 1 4 [+]
LARQ 2,1500 09:00 11 2.15 0.00 % 3779 2.0500 2.1500 3729 0 0 [+]
LENA 2,2700 09:00 446 2.27 0.00 % 12718 2.2700 2.3100 1406 0 1 [+]
LENTEX 7,7000 09:32 755 7.68 0.52 % 4228 7.5400 7.7000 900 3 22 [+]
LESS 0,2350 09:00 2 0.24 0.00 % 50 0.2320 0.2350 5275 0 0 [+]
LIBET 1,2400 09:38 100 1.24 0.40 % 3581 1.2000 1.2350 8546 1 1 [+]
LOKUM 24,5000 09:18 37 23.30 5.15 % 45 22.7000 24.5000 113 0 2 [+]
LPP 22 680,0000 09:41 1 22,680.00 2.35 % 6 22660.0000 22700.0000 24 1 18 829 [+]
LSISOFT 35,6000 09:40 12 35.00 2.89 % 264 35.0000 35.6000 533 1 42 [+]
LUBAWA 8,8500 09:41 5 8.87 2.67 % 79 8.8300 8.8500 2546 144 1 268 [+]
MABION 8,6800 09:37 80 8.57 1.40 % 150 8.5900 8.6900 569 5 40 [+]
MAKARONPL 20,3000 09:41 5 20.20 0.00 % 1355 20.2000 20.3000 412 2 35 [+]
MANGATA 68,0000 09:05 1 67.00 1.49 % 30 66.6000 68.4000 86 0 12 [+]
MARVIPOL 8,5600 09:38 22 8.48 0.94 % 120 8.5000 8.5600 128 1 10 [+]
MAXCOM 5,5000 09:00 2 5.50 0.00 % 2006 5.3400 5.5000 988 0 0 [+]
MBANK 1 209,5000 09:41 2 1,194.00 5.36 % 4 1208.0000 1209.0000 9 8 9 515 [+]
MBWS 11,7000 09:00 18 11.70 0.00 % 720 11.2000 11.7500 700 0 0 [+]
MCI 28,4000 09:31 35 28.30 2.16 % 380 28.2000 28.4000 228 1 25 [+]
MDIENERGIA 0,7300 09:34 2 0.73 -4.70 % 12 0.7300 0.7660 26 0 0 [+]
MEDICALG 27,8500 09:40 300 27.40 3.34 % 137 27.7500 27.9000 331 26 720 [+]
MEDINICE 54,4000 09:41 68 56.00 2.64 % 251 54.0000 54.4000 41 15 804 [+]
MENNICA 47,0000 09:40 1 46.50 2.40 % 1067 46.5000 47.0000 11 1 40 [+]
MERCATOR 54,3000 09:41 3 56.00 -11.13 % 586 54.0000 54.3000 8 62 3 390 [+]
MERCOR 12,2000 09:35 106 12.20 0.00 % 133 12.1500 12.2000 211 4 43 [+]
MEXPOLSKA 3,7000 09:38 10 3.62 -0.27 % 435 3.6300 3.7000 139 7 26 [+]
MFO 32,1000 09:25 2 31.80 1.58 % 128 32.1000 32.7000 40 0 6 [+]
MILKILAND 1,7800 09:08 10 1.78 1.71 % 748 1.7500 1.7800 4324 1 2 [+]
MILLENNIUM 18,0050 09:41 382 17.57 5.05 % 816 18.0150 18.0700 629 195 3 489 [+]
MIRACULUM 0,6680 09:00 430 0.67 0.00 % 7997 0.6520 0.6680 595 1 1 [+]
MIRBUD 11,6500 09:41 44 11.40 4.58 % 242 11.6500 11.6900 60 78 896 [+]
MLPGROUP 94,4000 09:00 14 94.40 1.51 % 195 93.2000 94.4000 24 0 2 [+]
MLSYSTEM 15,4400 09:34 1 15.40 1.18 % 115 15.3200 15.4400 380 1 19 [+]
MOBRUK 347,0000 09:41 1 341.00 3.12 % 9 347.0000 347.5000 69 2 637 [+]
MODIVO 90,7200 09:41 25 88.48 6.86 % 20 90.6800 90.7400 40 282 25 350 [+]
MOJ 1,5000 09:35 2934 1.58 -5.66 % 2266 1.5000 1.5900 90 4 6 [+]
MOL 44,5800 09:38 65 44.50 0.27 % 1000 44.5200 44.8400 464 5 204 [+]
MOLECURE 5,3200 09:41 571 5.38 0.95 % 1000 5.3100 5.3200 146 29 156 [+]
MONNARI 5,7000 09:37 500 5.66 0.71 % 5 5.6400 5.7000 500 3 18 [+]
MOSTALPLC 14,5000 09:30 5 14.50 -2.03 % 531 14.3000 14.8000 522 0 0 [+]
MOSTALWAR 6,3000 09:37 211 6.12 2.94 % 5 6.2200 6.3000 370 2 15 [+]
MOSTALZAB 6,7000 09:41 122 6.53 4.69 % 359 6.6000 6.7000 1007 32 212 [+]
MOVIEGAMES 7,0200 09:22 190 7.00 -0.43 % 267 7.0000 7.0300 3 1 5 [+]
MURAPOL 39,1500 09:41 8 39.15 1.56 % 324 39.1000 39.1500 272 8 326 [+]
MUZA 10,0000 09:33 75 10.00 0.00 % 500 9.8000 10.1000 750 0 1 [+]
MWTRADE 4,4000 09:02 1 4.18 5.26 % 176 4.0000 4.3200 1000 0 0 [+]
NANOGROUP 2,4500 09:34 984 2.50 -0.81 % 133 2.4500 2.4900 289 2 5 [+]
NEPTIS 15,4000 09:22 2 15.40 1.32 % 287 14.8000 15.3000 530 0 0 [+]
NEUCA 668,0000 09:40 1 669.00 0.75 % 8 668.0000 670.0000 473 1 739 [+]
NEWAG 111,0000 09:41 1 110.00 3.16 % 105 110.2000 111.0000 96 7 763 [+]
NEXITY 1,1500 11:06 750 0.00 0.00 % 100 1.1000 1.1600 721 0 0 [+]
NOCTILUCA 89,0000 09:39 15 87.80 1.48 % 100 88.9000 89.3000 49 0 34 [+]
NOVAVISGR 0,8900 09:41 295 0.88 -1.11 % 2678 0.8800 0.8900 2205 1 0 [+]
NOVITA 100,0000 09:22 1 100.00 0.00 % 22 98.2000 101.0000 35 0 0 [+]
NTCAPITAL 0,6180 09:26 10 0.62 -0.32 % 200 0.5900 0.6180 10 0 0 [+]
NTTSYSTEM 11,0000 09:36 119 11.25 1.85 % 311 11.0000 11.2000 726 7 80 [+]
ODLEWNIE 17,8000 09:41 980 17.75 3.19 % 3 17.8000 17.8500 1784 12 214 [+]
ONDE 9,3800 09:41 5 9.26 1.30 % 5045 9.3000 9.3800 847 4 39 [+]
ONEMORE 2,7000 09:40 5 2.67 3.45 % 1500 2.6700 2.7000 19175 22 59 [+]
ONESANO 0,5840 09:35 139 0.60 -2.34 % 119 0.5880 0.6020 27 5 3 [+]
OPONEOPL 88,4000 09:41 20 89.00 1.61 % 38 87.8000 88.4000 26 1 125 [+]
OPTEAM 3,0000 09:00 1787 3.00 0.67 % 2600 2.9600 3.0000 1286 2 6 [+]
ORANGEPL 13,6450 09:41 100 13.87 -2.71 % 1215 13.6450 13.6700 569 268 3 661 [+]
ORCOGROUP 4,0200 14:40 126 0.00 0.00 % 656 3.8200 4.6200 9 0 0 [+]
OTLOG 13,2800 09:36 1 13.40 -1.48 % 9 13.2800 13.6200 175 0 1 [+]
OTMUCHOW 5,2800 09:01 3 4.87 3.53 % 810 5.0000 5.1000 1471 0 0 [+]
PANOVA 15,4000 09:34 122 15.35 0.98 % 660 15.1500 15.4000 366 0 5 [+]
PASSUS 130,0000 09:39 1 128.40 4.00 % 10 130.0000 130.6000 134 5 660 [+]
PATENTUS 3,0200 09:22 160 3.03 -0.66 % 150 2.9800 3.0200 340 2 6 [+]
PCCEXOL 2,0700 09:32 100 2.09 -0.48 % 1399 2.0700 2.1000 5379 8 16 [+]
PCCROKITA 68,9000 09:37 1 68.60 0.44 % 63 68.9000 69.8000 39 1 60 [+]
PCFGROUP 3,2500 09:40 535 3.21 1.56 % 500 3.2100 3.2550 505 1 4 [+]
PEKABEX 10,4000 09:41 5 10.68 2.97 % 6 10.3200 10.4000 1080 12 122 [+]
PEKAO 237,7000 09:41 43 238.80 5.18 % 184 237.7000 237.9000 119 191 45 574 [+]
PEPCO 28,8800 09:41 303 28.78 4.26 % 379 28.8800 28.9000 1261 218 6 290 [+]
PEPEES 0,8600 09:01 2 0.86 1.18 % 9323 0.8400 0.8600 28 0 0 [+]
PGE 11,3500 09:41 2 11.12 4.22 % 547 11.3500 11.3600 2290 1 117 12 612 [+]
PGFGROUP 0,4800 09:36 200 0.50 -6.98 % 300 0.4800 0.4900 100636 19 9 [+]
PHARMENA 3,2700 09:40 36 3.27 0.62 % 929 3.2500 3.2800 264 0 2 [+]
PHN 9,5400 09:00 2 9.54 0.00 % 1062 9.4600 9.5400 456 0 0 [+]
PHOTON 1,1700 09:35 2000 1.15 1.74 % 450 1.1300 1.1650 500 19 22 [+]
PKNORLEN 129,0600 09:41 1 125.00 -4.40 % 76 128.9600 129.0600 419 971 122 913 [+]
PKOBP 95,4700 09:41 68 92.86 4.98 % 56 95.4600 95.4900 56 1 327 125 870 [+]
PKPCARGO 14,1200 09:36 52 13.90 2.54 % 1043 14.1200 14.1700 335 33 470 [+]
PLAYWAY 247,5000 09:37 40 248.00 1.43 % 4 246.5000 247.5000 10 0 92 [+]
PLAZACNTR 2,7300 09:22 141 2.81 -0.73 % 270 2.7300 2.7700 411 5 14 [+]
POINTGROUP 1,7000 09:00 7 1.70 0.29 % 4851 1.6050 1.6950 4750 0 0 [+]
POLENERGIA 51,0000 09:32 9 51.00 2.00 % 80 50.7000 51.0000 259 1 65 [+]
POLICE 7,5000 09:40 50 7.62 -1.57 % 6 7.4800 7.5000 2427 2 16 [+]
POLIMEXMS 8,8600 09:42 267 8.84 7.26 % 637 8.8400 8.8650 3885 441 3 882 [+]
POLTREG 16,9000 09:26 19 17.00 -0.59 % 175 16.8500 17.2000 150 1 18 [+]
POLWAX 1,0950 09:07 18 1.10 0.46 % 1 1.0650 1.0950 507 5 5 [+]
PRAGMAINK 2,8600 09:00 1 0.00 0.00 % 1000 2.7800 2.8600 19 0 0 [+]
PROCHEM 25,4000 09:04 1 24.60 0.40 % 80 24.6000 25.4000 30 0 1 [+]
PROJPRZEM 18,0000 09:24 18 18.00 0.00 % 400 17.6000 18.0000 49 0 0 [+]
PROTEKTOR 1,1660 09:40 85 1.13 3.74 % 64 1.1580 1.1660 1011 23 27 [+]
PTWP 134,0000 09:39 180 136.00 0.00 % 80 134.0000 136.0000 73 0 40 [+]
PULAWY 48,0000 09:39 1 47.70 1.27 % 9 48.0000 48.3000 1 0 5 [+]
PURE 3,3600 09:41 500 3.39 28.24 % 2316 3.3500 3.3600 10050 967 3 358 [+]
PZU 67,5800 09:42 156 67.00 3.94 % 432 67.5800 67.6000 878 529 35 786 [+]
QNATECHNO 45,0000 09:34 10 43.00 7.40 % 180 43.4000 44.9000 50 3 124 [+]
QUERCUS 11,3800 09:39 87 11.20 4.02 % 230 11.2200 11.3800 196 5 57 [+]
RAFAMET 51,5000 09:17 40 51.50 0.78 % 21 51.2000 51.5000 31 0 3 [+]
RAINBOW 145,3000 09:41 1 142.90 10.92 % 43 145.3000 146.0000 81 53 7 520 [+]
RANKPROGR 3,9050 09:32 1 4.00 -2.38 % 592 3.9100 4.0800 1000 42 163 [+]
RAWLPLUG 14,8000 09:00 3 14.80 1.37 % 250 14.5000 14.6500 1 0 0 [+]
RELPOL 5,5000 09:41 4 5.52 0.00 % 359 5.5000 5.5200 273 0 0 [+]
REMAK 11,8500 09:00 1 11.85 1.28 % 764 11.3000 11.8500 713 0 0 [+]
RENDER 78,4000 09:12 1 79.00 3.16 % 33 75.0000 78.0000 249 0 1 [+]
ROPCZYCE 22,0000 09:00 75 22.00 0.92 % 10 21.7000 21.9000 10 0 2 [+]
RYVU 23,1000 09:38 117 23.80 -1.28 % 300 23.1500 23.3500 75 20 472 [+]
SANOK 21,9000 09:37 22 21.90 0.00 % 120 21.7000 21.9000 114 0 3 [+]
SANPL 638,2000 09:41 8 641.60 5.31 % 48 638.0000 638.4000 31 22 14 298 [+]
SANTANDER 44,7900 09:41 18 43.00 7.51 % 10000 44.5000 44.8000 120 5 221 [+]
SANWIL 1,3000 17:00 76 0.00 0.00 % 500 1.3000 1.3150 2200 0 0 [+]
SCANWAY 348,0000 09:41 144 328.00 10.83 % 45 343.0000 349.0000 131 8 2 608 [+]
SCPFL 138,8000 09:41 5 137.00 1.31 % 20 137.6000 138.8000 47 1 120 [+]
SECOGROUP 34,0000 09:07 230 0.00 0.00 % 45 33.2000 34.4000 230 0 0 [+]
SEKO 10,4000 09:40 26 10.20 2.46 % 83 10.2000 10.4000 6808 0 4 [+]
SELENAFM 49,2000 09:41 2 47.50 4.02 % 243 48.7000 49.2000 77 17 814 [+]
SELVITA 30,8000 09:41 250 29.90 5.12 % 219 30.5500 30.8500 20 16 474 [+]
SFINKS 0,4290 09:39 5 0.44 -2.28 % 800 0.4130 0.4270 2000 218 92 [+]
SHOPER 40,8000 09:41 17 40.00 4.62 % 10 40.5000 40.8000 180 2 75 [+]
SILVANO 4,8900 14:08 59 0.00 0.00 % 1679 4.8500 4.8900 102 0 0 [+]
SIMFABRIC 1,6600 09:29 304 1.64 0.00 % 531 1.6380 1.6600 396 1 1 [+]
SKARBIEC 28,0000 09:41 7 27.70 4.09 % 50 27.8000 28.0000 93 2 66 [+]
SKYLINE 1,3300 09:00 5500 0.00 0.00 % 100 1.3300 1.4200 5286 0 0 [+]
SNIEZKA 82,4000 09:39 100 82.00 0.49 % 4 81.8000 82.8000 19 0 9 [+]
SONEL 13,9500 09:19 20 14.00 0.36 % 960 13.9500 14.0000 1226 0 1 [+]
SOPHARMA 7,4800 14:05 70 0.00 0.00 % 73 6.8200 7.4200 144 0 0 [+]
SPYROSOFT 422,0000 09:31 16 420.00 3.18 % 1 422.0000 424.0000 1 0 72 [+]
STALEXP 2,7950 09:41 60 2.81 -0.53 % 232 2.7900 2.7950 389 28 77 [+]
STALPROD 230,0000 09:28 3 227.00 0.44 % 21 228.0000 230.0000 23 0 30 [+]
STALPROFI 8,2000 09:17 113 8.32 -1.44 % 1368 8.2000 8.2800 100 1 7 [+]
STAPORKOW 4,8000 09:37 56 4.76 1.27 % 625 4.7600 4.8000 1544 2 11 [+]
SUNEX 2,8400 09:41 350 2.78 2.53 % 800 2.8200 2.8600 390 3 10 [+]
SYGNITY 69,5000 09:40 3 69.50 0.72 % 5 69.4000 69.5000 32 2 121 [+]
SYNEKTIK 293,4000 09:41 1 293.20 3.24 % 13 293.6000 294.0000 89 6 1 769 [+]
SYNTHAVERSE 3,6800 09:37 54 3.68 1.66 % 1000 3.6600 3.6800 3523 1 5 [+]
TALEX 18,1000 09:08 2 18.10 0.56 % 500 18.1000 18.8000 596 0 0 [+]
TARCZYNSKI 118,0000 09:08 7 118.00 0.00 % 45 117.0000 118.0000 85 0 2 [+]
TATRY MOUNTAIN 90,0000 09:00 1 90.00 0.00 % 1 84.5000 90.0000 8 0 0 [+]
TAURONPE 10,8200 09:41 956 10.95 2.75 % 1200 10.8100 10.8300 1326 1 000 10 871 [+]
TENDERHUT 6,0000 15:11 20 0.00 0.00 % 20 5.9200 6.0000 20 0 0 [+]
TERMOREX 0,7050 09:41 15 0.00 0.00 % 100 0.6850 0.7050 6275 0 0 [+]
TESGAS 2,1000 09:08 5 2.10 0.48 % 257 2.0700 2.0900 301 0 0 [+]
TEXT 38,4000 09:41 23 38.00 3.23 % 99 38.3600 38.4000 126 15 558 [+]
TORPOL 68,4000 09:38 6 68.00 4.59 % 77 68.0000 68.4000 75 12 848 [+]
TOYA 9,2700 09:41 240 9.34 1.87 % 520 9.2700 9.3200 2043 43 402 [+]
TRAKCJA 4,2400 09:41 500 4.11 6.53 % 145 4.2400 4.2550 136 156 661 [+]
TRANSPOL 13,3500 09:40 63 13.10 -2.91 % 300 13.3500 13.6500 104 14 181 [+]
TSGAMES 104,6000 09:41 10 104.00 3.46 % 214 104.4000 104.6000 74 7 716 [+]
ULMA 60,0000 09:00 1 60.00 0.00 % 42 58.5000 60.0000 63 0 0 [+]
ULTGAMES 12,7000 09:24 10 12.70 0.00 % 57 12.4000 12.7000 970 0 0 [+]
UNIBEP 14,8800 09:41 40 14.40 3.48 % 330 14.7000 14.8800 206 7 99 [+]
UNICREDIT 287,1500 09:16 3 287.15 7.49 % 1000 285.9500 288.5500 1000 0 1 [+]
UNIMOT 143,6000 09:37 1 142.20 -3.23 % 16 143.2000 143.6000 49 3 405 [+]
URTESTE 44,0000 09:40 2 45.70 3.04 % 2 42.4000 44.0000 28 0 9 [+]
VERCOM 120,6000 09:41 1 119.60 4.69 % 49 120.6000 120.8000 15 4 519 [+]
VIGOSYS 490,0000 09:21 4 500.00 -1.61 % 21 490.0000 498.0000 4 0 16 [+]
VINDEXUS 14,2500 09:35 311 14.15 -1.04 % 9 14.2500 14.3500 2622 1 9 [+]
VIVID 0,6540 09:39 31 0.67 -1.51 % 43 0.6530 0.6540 1965 9 6 [+]
VOTUM 43,3500 09:36 12 42.65 2.24 % 63 43.0500 43.3500 244 2 92 [+]
VOXEL 98,6000 09:40 7 101.40 0.10 % 10 98.8000 99.5000 133 7 703 [+]
VRGSA 4,7300 09:32 270 4.71 0.64 % 700 4.7000 4.7200 1038 12 54 [+]
WARIMPEX 2,3700 09:20 716 2.37 0.00 % 512 2.3500 2.3800 1312 3 8 [+]
WASKO 7,4000 09:40 237 7.50 4.23 % 122 7.3800 7.4000 31763 20 149 [+]
WAWEL 806,0000 09:35 10 786.00 2.54 % 9 788.0000 806.0000 3 0 65 [+]
WIELTON 5,6500 09:41 283 5.50 2.36 % 133 5.6100 5.6500 6570 42 234 [+]
WIKANA 7,2500 16:49 5 0.00 0.00 % 449 7.0500 7.2500 1075 0 0 [+]
WIRTUALNA 57,5000 09:41 3 57.40 0.35 % 878 57.5000 57.8000 667 8 458 [+]
WITTCHEN 16,1300 09:40 1 16.02 0.81 % 11 16.1200 16.1300 149 5 79 [+]
WOODPCKR 3,7300 09:35 100 3.40 9.71 % 1023 3.6100 3.7300 2497 3 11 [+]
XPLUS 1,9500 09:32 600 1.99 -1.27 % 4400 1.9500 1.9900 171 2 3 [+]
XTB 98,9000 09:42 15 99.58 0.25 % 48 98.8600 98.9000 9 157 15 400 [+]
XTPL 68,0000 09:41 5 67.40 1.04 % 42 67.3000 68.0000 40 1 57 [+]
YARRL 5,3000 09:38 100 5.30 0.76 % 440 5.2600 5.3000 815 0 1 [+]
ZABKA 22,6300 09:41 10 22.68 1.89 % 995 22.6100 22.6300 2865 710 16 053 [+]
ZAMET 0,7900 09:30 100 0.78 0.00 % 51 0.7780 0.7900 2996 1 1 [+]
ZEPAK 18,2800 09:36 1 18.20 1.56 % 1892 18.1000 18.2800 669 2 36 [+]
ZREMB 9,8000 09:40 10 9.70 3.81 % 137 9.8000 9.8200 290 16 159 [+]
ZUE 13,0000 09:37 250 13.15 1.96 % 500 13.0000 13.2000 590 7 96 [+]
Forum
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
Wzrosty Spadki Staty
PURE 3.36 28.24%
RAINBOW 145.30 10.92%
SCANWAY 348.00 10.83%
CREOTECH 638.00 9.81%
WOODPCKR 3.73 9.71%
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 Statica - statica.pl