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 473.50 1.94 % 12:12:52 4 474.00 2 41 469.00 470.00 45 3 4 1,818 [+]
4FUNMEDIA 4.10 -2.38 % 09:51:36 300 4.10 1 620 3.95 4.09 1850 1 1 2 [+]
ABPL 22.90 1.30 % 11:54:59 9 23.30 2 135 22.80 23.20 50 1 0 6 [+]
ACAUTOGAZ 36.70 -0.82 % 11:56:43 95 36.50 2 77 36.30 36.50 155 1 1 30 [+]
ACTION 3.46 4.41 % 12:07:58 365 3.55 1 1232 3.45 3.57 300 1 25 88 [+]
ADIUVO 5.46 -8.33 % 12:15:06 118 5.06 1 50 5.04 5.16 370 2 18 91 [+]
AGORA 8.28 -2.17 % 12:07:46 1 8.12 1 74 8.12 8.20 1006 2 6 49 [+]
AGROTON 3.80 1.84 % 10:33:20 700 3.88 1 750 3.77 3.88 864 2 5 18 [+]
AILLERON 6.24 -2.51 % 10:42:23 200 6.22 1 371 6.24 6.48 380 1 2 11 [+]
ALIOR 14.38 -2.65 % 12:15:36 70 14.13 1 352 14.06 14.09 70 1 1,029 14,601 [+]
ALTA 1.14 0.00 % 10:18:13 2000 1.10 1 1000 1.08 1.10 2925 1 5 6 [+]
ALTUSTFI 0.95 13.64 % 11:32:28 2043 1.00 1 1000 1.02 1.05 2249 2 144 140 [+]
ALUMETAL 37.50 0.53 % 12:14:21 200 37.70 1 200 37.70 38.10 175 1 6 226 [+]
AMBRA 17.50 -0.57 % 11:49:58 17 17.50 1 65 17.50 17.60 6 1 2 35 [+]
AMICA 103.80 4.09 % 12:04:50 20 107.00 2 24 106.00 106.60 5 1 3 332 [+]
AMREST 26.95 -3.15 % 12:15:59 106 26.15 4 733 26.10 26.15 2950 7 213 5,652 [+]
APATOR 19.40 1.52 % 11:46:44 50 20.10 3 460 19.85 20.10 116 2 2 42 [+]
APLISENS 9.95 -0.50 % 10:02:01 2 9.90 1 153 9.75 9.90 400 1 1 14 [+]
APSENERGY 1.71 -2.37 % 11:37:44 440 1.65 1 350 1.65 1.70 800 2 4 7 [+]
ARCHICOM 15.90 2.91 % 11:47:44 135 15.90 1 139 15.80 15.90 1000 1 3 46 [+]
ARCTIC 4.52 0.44 % 11:55:24 1 4.52 2 1030 4.44 4.51 100 1 4 17 [+]
ARTERIA 4.54 0.00 % 09:00:00 2 4.54 1 200 4.32 4.50 1669 1 0 0 [+]
ARTMAN 6.20 1.97 % 11:15:37 32 6.20 1 1 6.08 6.18 118 1 11 68 [+]
ASBIS 3.28 0.00 % 11:46:47 589 3.28 1 493 3.27 3.29 1916 2 45 147 [+]
ASSECOBS 34.00 0.58 % 11:33:00 3 34.40 2 1237 34.00 34.40 426 4 1 23 [+]
ASSECOPOL 72.00 3.40 % 12:12:06 37 72.90 1 98 72.20 72.40 641 2 37 2,661 [+]
ASSECOSEE 39.40 0.26 % 12:04:39 10 39.30 2 140 39.00 39.40 1843 3 2 83 [+]
ASTARTA 16.00 0.00 % 12:11:12 19 16.00 1 49 15.95 16.00 3281 3 4 69 [+]
ATAL 30.40 1.67 % 11:57:47 70 30.50 1 288 30.50 30.60 853 3 2 46 [+]
ATENDE 3.30 1.88 % 12:04:04 75 3.26 1 500 3.20 3.26 2330 2 5 15 [+]
ATLANTAPL 0.00 0.00 % 13:30:56 1262 5.00 1 338 5.00 5.10 1940 2 0 0 [+]
ATLANTIS 0.00 0.00 % 13:30:40 400 0.59 1 45000 0.55 0.59 1680 1 0 0 [+]
ATLASEST 1.26 0.00 % 11:46:23 1000 1.26 1 2302 1.24 1.26 955 1 1 1 [+]
ATM 10.70 -3.74 % 11:26:54 284 10.30 1 216 10.30 10.40 70 1 0 3 [+]
ATMGRUPA 4.00 4.27 % 12:08:07 16 4.15 1 600 3.95 4.12 1865 1 1 4 [+]
ATREM 1.85 -1.07 % 09:00:00 2 1.85 1 690 1.85 2.00 2150 3 0 0 [+]
AUTOPARTN 5.00 1.02 % 11:55:51 21 4.93 1 283 4.93 4.98 280 1 5 23 [+]
BAHOLDING 0.81 14.81 % 12:14:13 178 0.93 1 2562 0.91 0.93 1000 1 482 417 [+]
BALTONA 0.00 0.00 % 13:01:00 1 6.30 0 0 0.00 0.00 0 0 0 0 [+]
BBIDEVNFI 4.12 -4.05 % 10:08:09 15 4.03 2 911 4.04 4.21 362 1 1 4 [+]
BEDZIN 10.10 -1.94 % 09:00:00 40 10.10 1 200 9.65 10.20 100 1 0 0 [+]
BENEFIT 755.00 -0.52 % 12:12:15 110 760.00 1 6 755.00 759.00 6 1 0 368 [+]
BEST 0.00 0.00 % 09:00:00 50 18.00 2 470 17.80 18.00 6341 1 0 0 [+]
BETACOM 9.32 0.00 % 12:13:49 2 9.32 1 2 9.32 9.36 900 1 0 0 [+]
BIK 13.10 -5.76 % 09:00:00 75 13.10 1 600 12.60 13.10 630 1 0 1 [+]
BIOMEDLUB 3.92 -1.53 % 12:00:59 834 3.86 2 1330 3.89 3.90 4859 7 270 1,054 [+]
BIOTON 4.35 1.51 % 12:08:22 980 4.38 1 131 4.38 4.40 135 1 11 47 [+]
BNPPL 50.00 -4.00 % 11:26:50 113 48.00 4 144 47.90 48.30 11 1 1 32 [+]
BOGDANKA 19.60 1.43 % 12:14:30 93 19.80 1 91 19.70 19.84 80 1 19 382 [+]
BOOMBIT 24.10 8.31 % 12:14:58 1 24.10 1 265 23.90 24.00 1203 4 143 3,464 [+]
BORYSZEW 3.64 -1.23 % 11:24:21 100 3.63 1 55 3.63 3.65 2292 2 13 48 [+]
BOS 5.30 -2.99 % 11:39:19 300 5.20 1 137 5.22 5.26 11792 1 11 58 [+]
BOWIM 1.85 3.33 % 12:04:36 500 1.86 4 5000 1.86 1.89 2060 1 99 192 [+]
BRASTER 0.39 -7.59 % 12:04:44 3000 0.37 1 1000 0.36 0.38 500 1 155 58 [+]
BSCDRUK 0.00 0.00 % 15:29:49 5 40.20 0 0 0.00 0.00 0 0 0 0 [+]
BUDIMEX 241.00 -0.83 % 12:13:45 5 239.00 3 32 237.50 239.00 135 4 4 938 [+]
BUMECH 2.95 -7.80 % 12:10:16 187 2.72 2 812 2.77 2.84 736 2 12 33 [+]
CAPITAL 1.34 7.20 % 11:00:34 848 1.34 1 1000 1.30 1.34 152 1 5 7 [+]
CCC 50.50 -2.50 % 12:16:00 39 49.24 3 553 49.10 49.15 1916 7 357 17,653 [+]
CDPROJEKT 411.00 2.88 % 12:15:57 3 410.50 2 86 410.30 410.50 41 2 181 74,060 [+]
CDRL 14.15 0.00 % 12:01:26 100 14.15 1 10 14.15 14.25 64 1 0 6 [+]
CELTIC 0.00 0.00 % 13:16:35 25 6.40 1 1000 6.10 6.35 150 1 0 0 [+]
CEZ 79.90 -3.00 % 12:02:16 2 77.50 1 8 77.60 78.10 5000 1 1 44 [+]
CIECH 39.00 -5.73 % 12:14:28 85 37.00 5 685 36.70 36.85 686 2 45 1,669 [+]
CIGAMES 0.80 0.88 % 12:09:57 351 0.80 1 5000 0.80 0.80 29490 2 186 148 [+]
CLNPHARMA 32.45 -0.31 % 12:12:37 6 32.45 1 50 32.15 32.45 54 1 2 75 [+]
CNT 16.20 -1.23 % 12:04:16 84 16.00 3 366 16.00 16.30 100 1 1 17 [+]
COGNOR 0.96 -1.47 % 12:02:38 86 0.94 2 2067 0.94 0.95 323 1 22 21 [+]
COMARCH 205.00 -0.49 % 11:44:00 19 204.00 3 77 202.00 205.00 71 1 0 45 [+]
COMP 59.00 0.00 % 11:07:03 4 59.00 1 270 58.40 59.00 20 1 0 8 [+]
COMPERIA 0.00 0.00 % 16:42:42 58 2.50 1 3200 2.40 2.50 3000 1 0 0 [+]
CORMAY 1.06 -0.47 % 12:09:39 1190 1.07 7 15913 1.06 1.07 11020 3 70 74 [+]
CPGROUP 6.64 2.69 % 11:35:14 300 6.86 4 968 6.86 6.88 161 1 5 35 [+]
CYFRPLSAT 24.62 0.00 % 12:15:34 251 25.00 3 461 24.86 24.88 3496 5 297 7,472 [+]
DATAWALK 82.40 -1.46 % 12:13:56 37 81.00 2 34 80.80 81.80 20 1 4 333 [+]
DEBICA 75.00 0.27 % 12:10:39 1 74.60 3 56 74.40 74.60 191 2 0 17 [+]
DECORA 19.80 -1.01 % 11:48:52 71 19.60 1 300 19.40 19.60 39 1 1 11 [+]
DEKPOL 21.80 0.93 % 09:00:00 40 21.80 2 1112 20.80 21.80 345 1 0 1 [+]
DELKO 12.20 -0.83 % 11:10:45 291 12.00 2 200 12.00 12.20 350 1 1 11 [+]
DEVELIA 1.87 4.25 % 12:06:52 1 1.91 1 4014 1.94 1.96 850 2 86 161 [+]
DGA 4.44 0.91 % 10:04:54 2 4.44 1 347 4.25 4.45 2 1 0 0 [+]
DINOPL 179.90 0.22 % 12:14:35 25 181.00 4 248 180.00 180.30 636 6 67 12,133 [+]
DOMDEV 83.00 -0.96 % 12:07:28 100 82.40 1 349 82.40 83.00 500 1 6 492 [+]
DROZAPOL 1.14 0.00 % 09:41:46 11 1.14 1 513 1.14 1.16 100 1 0 0 [+]
ECHO 3.99 2.31 % 12:09:53 200 3.99 1 200 3.98 3.99 5057 3 15 60 [+]
EDINVEST 0.00 0.00 % 15:49:34 515 2.30 1 3400 2.30 2.34 660 1 0 0 [+]
EFEKT 4.90 10.48 % 12:14:00 220 4.64 1 18 4.70 4.90 1731 2 89 445 [+]
EKOEXPORT 4.08 1.01 % 10:20:42 21 4.00 1 300 3.89 3.99 2000 1 14 55 [+]
ELBUDOWA 3.10 -2.91 % 11:55:05 300 3.00 1 300 2.98 3.04 323 1 44 135 [+]
ELEKTROTI 4.30 1.42 % 09:44:38 30 4.30 1 50 4.16 4.20 19 1 0 0 [+]
ELEMENTAL 1.70 -5.65 % 11:56:17 63 1.60 1 6000 1.60 1.64 1258 1 177 286 [+]
ELKOP 0.29 -2.03 % 11:11:54 1 0.29 1 1000 0.28 0.29 8000 1 19 6 [+]
ELZAB 4.64 -0.86 % 12:15:45 300 4.60 2 1300 4.22 4.68 1033 1 12 55 [+]
EMC 6.90 -1.43 % 10:11:09 147 6.90 1 40 6.40 6.90 100 1 0 1 [+]
ENAP 1.33 0.00 % 09:00:00 2 1.33 1 100 1.31 1.33 1981 1 0 0 [+]
ENEA 5.72 -1.12 % 12:14:26 627 5.73 1 2000 5.72 5.75 7828 3 84 483 [+]
ENELMED 0.00 0.00 % 15:55:43 7 11.80 1 400 11.50 11.90 640 1 0 0 [+]
ENERGA 7.90 -0.06 % 11:57:11 493 7.92 2 3414 7.87 7.91 1118 3 44 349 [+]
ENERGOINS 0.00 0.00 % 17:00:00 759 0.75 1 4100 0.75 0.80 3254 2 0 0 [+]
ENTER 28.90 -0.35 % 12:14:52 41 28.40 1 18 28.40 28.50 1193 1 4 109 [+]
ERBUD 19.95 -0.25 % 11:48:12 20 19.85 2 280 19.35 19.85 281 1 3 57 [+]
ERG 30.80 0.68 % 11:11:27 100 29.80 1 200 29.60 30.40 249 1 0 3 [+]
ESOTIQ 8.60 0.00 % 09:00:00 18 8.60 1 920 8.30 8.58 897 1 0 0 [+]
ESTAR 0.00 0.00 % 11:21:22 2 1.50 1 100 1.46 2.13 3 1 0 0 [+]
EUCO 4.07 2.95 % 12:04:35 200 4.19 1 637 4.19 4.20 2505 1 5 21 [+]
EUROCASH 18.66 -0.92 % 12:12:32 10 18.38 2 906 18.28 18.33 487 2 67 1,237 [+]
EUROHOLD 4.96 0.00 % 09:00:00 11 4.96 1 60 4.36 4.80 100 1 0 0 [+]
EUROTEL 21.10 0.00 % 11:53:34 51 21.30 4 215 21.00 21.40 51 1 0 9 [+]
FAMUR 2.35 2.36 % 12:14:16 2000 2.39 3 51382 2.39 2.40 18209 3 265 632 [+]
FASING 12.50 0.81 % 10:31:17 200 12.50 1 20 12.50 12.70 200 1 0 3 [+]
FEERUM 12.80 0.00 % 09:00:00 1 12.80 1 648 11.60 12.80 733 3 0 0 [+]
FENGHUA 0.00 0.11 % 12:10:17 10 17.52 0 0 0.00 PKC 73 1 0 0 [+]
FERRO 17.15 0.00 % 12:11:24 5 16.90 3 915 16.60 16.90 645 2 0 4 [+]
FERRUM 4.10 -0.97 % 09:00:37 1 4.10 1 120 4.06 4.14 814 1 0 1 [+]
FON 0.15 1.97 % 12:12:26 9660 0.16 1 20000 0.15 0.16 52707 1 128 19 [+]
FORTE 20.45 -1.23 % 12:13:21 65 20.05 2 160 19.90 20.00 200 1 27 530 [+]
GETIN 1.13 -1.87 % 12:15:57 450 1.10 1 4300 1.09 1.11 4500 1 415 456 [+]
GLCOSMED 2.86 1.39 % 12:15:14 2 2.92 1 54 2.90 2.92 1590 1 159 466 [+]
GPW 40.10 -0.37 % 12:08:33 100 39.85 4 458 39.80 39.85 570 1 7 261 [+]
GROCLIN 1.69 -0.60 % 12:10:55 185 1.67 2 850 1.60 1.65 140 1 9 15 [+]
GRODNO 4.38 4.36 % 11:54:05 200 4.55 1 300 4.49 4.55 70 1 11 51 [+]
GRUPAAZOTY 30.80 0.48 % 12:15:37 83 31.15 3 737 31.10 31.30 716 5 19 584 [+]
GTC 6.90 -1.45 % 12:00:26 43 6.80 2 1889 6.76 6.78 697 2 9 63 [+]
HANDLOWY 38.50 -3.89 % 12:13:58 79 37.05 6 1880 37.00 37.05 802 3 48 1,793 [+]
HELIO 8.95 -0.56 % 12:15:55 275 8.90 1 864 8.80 9.00 3377 1 3 28 [+]
HERCULES 1.41 14.89 % 12:14:50 1000 1.62 1 999 1.60 1.62 2492 3 326 495 [+]
HYDROTOR 28.60 -0.70 % 12:08:00 50 28.40 2 55 28.00 28.40 29 1 1 37 [+]
I2DEV 9.00 0.00 % 09:00:00 2 9.00 1 885 8.50 8.90 843 1 0 1 [+]
IDEABANK 2.04 -1.95 % 11:34:19 55 2.01 1 163 2.01 2.04 1700 1 24 49 [+]
IDMSAPL 1.50 0.00 % 11:23:10 11 1.50 1 998 1.42 1.50 5023 1 0 0 [+]
IFIRMA 3.83 -1.32 % 09:52:50 600 3.75 1 100 3.76 3.82 250 1 1 4 [+]
IIAAV 74.00 -0.20 % 11:06:06 140 74.00 1 1000 72.80 74.20 1000 1 0 10 [+]
IMCOMPANY 12.60 -4.07 % 11:56:31 9 11.80 1 91 11.80 12.25 310 1 3 32 [+]
IMMOBILE 2.81 1.07 % 09:02:57 2 2.84 1 3299 2.56 2.82 300 1 0 0 [+]
IMPEL 0.00 0.00 % 15:11:10 50 7.98 1 750 7.50 7.98 329 2 0 0 [+]
IMPERA 0.92 0.00 % 10:05:17 400 0.96 1 2922 0.92 0.96 8600 1 0 0 [+]
IMS 2.50 -2.40 % 12:12:47 576 2.44 1 444 2.44 2.47 3589 2 14 35 [+]
INGBSK 147.00 -3.52 % 12:10:29 9 142.40 5 135 142.20 142.80 27 1 15 2,090 [+]
INPRO 4.58 0.00 % 09:02:18 2 4.58 1 313 4.46 4.60 68 1 0 0 [+]
INSTALKRK 0.00 0.00 % 16:49:29 2 16.00 1 400 15.90 16.00 274 1 0 0 [+]
INTERAOLT 14.20 0.00 % 12:15:09 133 14.10 3 236 14.10 14.15 231 1 4 57 [+]
INTERCARS 182.50 0.82 % 12:13:07 127 184.00 1 20 182.00 184.00 74 1 1 130 [+]
INTERFERI 3.08 -0.65 % 12:01:25 211 3.06 1 139 3.00 3.06 578 1 0 1 [+]
INTERSPPL 1.48 -1.41 % 10:52:43 200 1.40 1 300 1.40 1.42 5285 1 1 1 [+]
INTROL 2.22 0.00 % 11:14:39 500 2.26 4 4600 2.22 2.28 10810 4 15 34 [+]
INWESTCON 2.92 -0.69 % 11:42:36 100 2.88 1 500 2.80 2.87 296 1 11 31 [+]
IPOPEMA 2.34 -4.13 % 11:39:12 900 2.32 1 176 2.36 2.38 1000 1 3 6 [+]
IZOBLOK 27.40 1.11 % 10:34:48 40 27.40 1 5 26.50 27.30 40 1 0 1 [+]
IZOLACJA 1.60 0.63 % 09:02:58 2 1.60 2 10500 1.51 1.60 3980 4 0 0 [+]
IZOSTAL 2.58 -1.90 % 09:24:50 369 2.58 1 2000 2.59 2.64 100 1 0 1 [+]
JSW 15.34 2.31 % 12:15:59 256 15.69 2 1039 15.72 15.73 156 1 366 5,723 [+]
JWCONSTR 2.91 -0.69 % 11:23:59 450 2.87 1 600 2.87 2.90 326 1 2 5 [+]
K2INTERNT 9.30 2.76 % 09:00:00 5 9.30 1 1026 9.00 9.30 686 2 0 0 [+]
KERNEL 41.50 -0.60 % 12:02:51 74 41.75 3 116 41.50 41.80 160 2 10 420 [+]
KETY 340.00 1.18 % 12:12:13 27 342.00 4 20 341.00 342.50 87 1 2 514 [+]
KGHM 85.00 0.80 % 12:14:55 11 86.06 2 159 86.06 86.16 1462 8 216 18,575 [+]
KGL 14.20 0.00 % 10:40:41 100 13.80 2 291 13.40 13.85 346 1 0 5 [+]
KINOPOL 8.15 -1.23 % 11:53:14 80 8.05 1 101 8.05 8.10 960 2 0 1 [+]
KOGENERA 32.30 -0.62 % 10:46:45 21 32.30 1 32 31.90 32.30 22 1 0 1 [+]
KOMPAP 0.00 0.00 % 14:54:47 1000 6.80 1 1150 6.70 7.00 6207 3 0 0 [+]
KOMPUTRON 2.13 -1.87 % 11:54:25 10 2.10 2 421 2.10 2.13 2000 1 0 1 [+]
KPPD 31.80 0.00 % 09:03:04 1 31.80 1 255 30.40 31.80 56 1 0 0 [+]
KREC 6.48 1.64 % 10:29:05 1220 6.20 1 1300 6.04 6.34 1200 1 3 17 [+]
KREDYTIN 0.00 0.00 % 10:27:44 1 6.00 1 1300 5.85 6.00 40 1 0 0 [+]
KRKA 360.00 -0.55 % 10:59:59 4 360.00 1 5 352.00 363.00 110 2 0 3 [+]
KRUK 95.00 0.10 % 12:14:59 151 97.00 2 133 96.50 96.75 42 1 52 5,008 [+]
KRUSZWICA 61.00 2.34 % 12:11:26 31 61.20 5 199 60.60 61.20 24 1 2 131 [+]
KRVITAMIN 4.59 -1.52 % 11:26:07 300 4.54 1 600 4.47 4.54 300 1 7 33 [+]
LABOPRINT 10.10 0.00 % 10:11:11 1 10.10 1 24 10.00 10.10 86 1 0 0 [+]
LARQ 2.83 0.00 % 10:20:52 2639 2.85 1 280 2.85 2.93 100 1 9 25 [+]
LENA 3.67 1.09 % 12:14:05 500 3.70 2 2808 3.69 3.70 2307 4 7 25 [+]
LENTEX 9.10 0.00 % 09:29:10 2000 9.16 3 800 9.02 9.18 311 2 3 24 [+]
LIBET 1.94 -2.06 % 11:28:17 268 1.90 1 232 1.90 1.94 1790 2 3 6 [+]
LIVECHAT 62.70 -0.16 % 12:15:16 63 62.10 2 613 62.00 62.10 776 3 25 1,572 [+]
LOKUM 11.00 -6.25 % 10:49:02 416 10.50 2 320 10.55 10.90 36 1 2 20 [+]
LOTOS 59.60 -2.06 % 12:15:25 80 59.04 4 619 58.82 58.88 545 5 185 10,986 [+]
LPP 6,710.00 1.69 % 12:15:18 2 6,910.00 2 4 6930.00 6945.00 3 2 1 9,417 [+]
LSISOFT 15.60 0.00 % 10:03:40 32 15.90 1 160 15.60 15.80 32 1 0 3 [+]
LUBAWA 1.13 0.00 % 11:39:33 580 1.12 1 810 1.11 1.12 22584 5 81 90 [+]
MABION 24.00 3.73 % 12:11:58 28 25.00 1 50 24.90 25.20 70 1 15 374 [+]
MAKARONPL 5.90 -2.52 % 12:15:18 902 5.80 1 2 5.75 5.80 1494 6 35 201 [+]
MANGATA 56.50 -1.75 % 09:34:47 9 56.00 2 164 55.50 56.50 350 1 0 3 [+]
MARVIPOL 4.25 -0.24 % 11:15:10 1 4.19 1 195 4.12 4.15 2000 1 2 7 [+]
MASTERPHA 3.79 -1.05 % 11:23:01 224 3.77 1 770 3.76 3.77 948 1 3 13 [+]
MBANK 210.00 -1.70 % 12:14:32 1 208.40 1 22 209.80 211.20 118 3 37 7,724 [+]
MBWS 8.21 -1.34 % 09:39:01 105 8.10 1 70 8.10 8.20 927 1 2 14 [+]
MCI 10.85 1.36 % 11:53:27 100 11.15 1 1000 11.05 11.15 72 1 9 105 [+]
MDIENERGIA 2.80 -3.06 % 10:38:16 975 2.85 1 2672 2.81 2.95 2800 1 5 16 [+]
MEDIACAP 1.36 2.26 % 10:33:26 5515 1.36 1 5556 1.35 1.40 200 1 6 8 [+]
MEDICALG 20.60 -1.95 % 12:08:20 24 20.10 1 26 20.10 20.45 70 1 2 34 [+]
MENNICA 18.70 -0.53 % 11:48:46 130 18.60 2 500 18.50 18.70 400 2 1 13 [+]
MERCATOR 40.40 0.97 % 12:12:12 25 41.80 3 145 41.50 41.80 538 3 34 1,394 [+]
MERCOR 7.16 -0.55 % 11:30:43 1 7.18 1 200 7.04 7.20 101 1 0 1 [+]
MEXPOLSKA 2.10 0.00 % 10:17:56 2000 2.06 1 825 2.06 2.10 3998 2 3 7 [+]
MFO 20.00 2.56 % 11:06:12 51 20.00 1 230 19.60 20.00 649 2 0 6 [+]
MILLENNIUM 2.63 -5.81 % 12:15:52 1480 2.56 1 4000 2.55 2.56 4114 2 4,961 12,905 [+]
MIRACULUM 1.21 2.06 % 11:37:04 3000 1.24 4 12000 1.20 1.24 2300 1 120 145 [+]
MIRBUD 1.29 -1.17 % 12:02:27 2750 1.27 5 45700 1.26 1.27 2013 1 157 200 [+]
MLPGROUP 59.50 3.48 % 11:03:30 29 59.50 1 150 56.00 63.00 20 1 0 6 [+]
MOBRUK 180.00 0.00 % 11:55:40 1 180.00 1 10 177.00 180.00 42 2 0 1 [+]
MOJ 0.00 0.00 % 16:24:22 1 0.80 1 1900 0.76 0.80 7979 1 0 0 [+]
MOL 25.86 -1.86 % 11:59:37 60 25.30 1 120 25.20 25.24 1000 1 2 50 [+]
MONNARI 1.92 -1.05 % 12:11:24 500 1.89 2 600 1.89 1.92 600 1 45 87 [+]
MORIZON 0.00 0.00 % 09:15:43 3050 1.96 1 3000 1.96 2.00 5000 1 0 0 [+]
MOSTALPLC 9.26 0.00 % 11:24:01 4 9.20 1 196 9.20 9.36 100 1 1 13 [+]
MOSTALWAR 4.80 -0.42 % 09:30:10 184 4.78 1 3 4.78 4.80 20 1 1 3 [+]
MOSTALZAB 0.82 0.74 % 11:58:39 1301 0.82 3 3113 0.80 0.81 7000 1 18 15 [+]
MUZA 0.00 0.00 % 15:39:34 55 2.50 1 3125 2.40 2.50 445 2 0 0 [+]
MWTRADE 2.40 -5.69 % 12:04:53 685 2.32 2 1069 2.32 2.40 1598 3 19 46 [+]
NETIA 3.90 -0.26 % 11:55:59 65 3.91 1 740 3.89 3.91 763 1 1 2 [+]
NEUCA 505.00 1.20 % 12:11:47 17 508.00 4 74 508.00 509.00 30 1 1 623 [+]
NEWAG 24.30 0.00 % 10:09:35 11 24.00 2 120 23.70 24.00 29 1 0 0 [+]
NORTCOAST 0.00 0.00 % 10:49:29 50 15.70 1 336 15.50 15.70 207 1 0 0 [+]
NOVITA 62.00 0.64 % 12:12:24 20 63.20 1 35 63.20 64.00 20 1 0 5 [+]
NOWAGALA 0.00 0.00 % 17:00:00 100 0.70 1 2738 0.66 0.70 10800 1 0 0 [+]
NTTSYSTEM 2.33 2.14 % 09:23:00 1 2.39 1 600 2.34 2.40 3178 2 0 0 [+]
OAT 10.35 0.00 % 12:15:11 100 10.20 1 35 10.15 10.20 1799 2 23 234 [+]
ODLEWNIE 4.60 0.00 % 09:18:38 75 4.60 2 2500 4.52 4.58 776 2 0 1 [+]
OEX 16.10 0.63 % 11:50:42 250 16.10 2 850 16.00 16.50 80 1 0 4 [+]
OPENFIN 0.68 -10.40 % 11:33:27 1029 0.62 1 2000 0.62 0.64 1000 1 31 20 [+]
OPONEOPL 24.30 -2.05 % 11:58:10 2 23.90 2 50 23.80 23.90 639 1 0 5 [+]
OPTEAM 24.00 2.48 % 11:58:06 20 24.80 1 59 24.00 24.80 1827 4 1 14 [+]
ORANGEPL 6.35 -1.43 % 12:15:51 331 6.21 5 3764 6.23 6.25 4246 4 927 5,821 [+]
ORBIS 0.00 0.00 % 14:11:18 225 113.00 0 0 0.00 0.00 0 0 0 0 [+]
ORCOGROUP 0.00 0.00 % 09:28:05 21 0.99 1 1600 0.94 1.05 1054 2 0 0 [+]
ORZBIALY 9.16 -0.43 % 10:36:45 89 9.16 2 901 9.16 9.38 110 2 0 1 [+]
OTLOG 3.88 0.00 % 09:00:00 400 3.88 1 2030 3.80 3.94 327 2 0 2 [+]
OTMUCHOW 1.41 2.17 % 09:00:00 5 1.41 2 6485 1.32 1.41 1995 2 0 0 [+]
OVOSTAR 77.00 0.00 % 09:33:22 1 77.00 1 107 71.00 74.50 103 1 0 0 [+]
PAMAPOL 1.06 -1.90 % 12:09:03 900 1.03 1 1300 1.04 1.06 3640 3 30 32 [+]
PANOVA 11.60 2.22 % 11:32:50 1 11.50 1 464 11.20 11.45 199 1 3 35 [+]
PATENTUS 1.20 0.42 % 10:46:16 1000 1.20 1 9040 1.18 1.20 3799 2 1 1 [+]
PBKM 0.00 0.00 % 15:56:34 50 70.20 2 670 70.00 71.00 200 1 0 0 [+]
PCCEXOL 2.80 3.17 % 12:14:08 173 2.93 4 3300 2.90 2.94 3150 3 61 175 [+]
PCCROKITA 45.00 -1.11 % 12:13:39 59 44.50 2 218 44.10 44.50 111 2 4 176 [+]
PEKABEX 10.80 -0.46 % 10:42:21 10 10.75 1 490 10.75 10.80 1850 3 0 2 [+]
PEKAO 52.52 -3.82 % 12:15:40 78 51.36 7 2065 51.56 51.62 579 3 1,748 90,413 [+]
PEMANAGER 10.60 0.00 % 09:00:00 2 10.60 1 40 10.10 10.55 100 1 0 0 [+]
PEP 30.60 -1.59 % 12:08:47 30 31.00 1 26 31.00 31.40 21 1 1 18 [+]
PEPEES 1.70 0.00 % 10:12:56 103 1.69 1 1415 1.67 1.69 497 1 0 0 [+]
PGE 4.57 1.99 % 12:15:51 300 4.66 2 3099 4.65 4.67 2062 2 1,620 7,439 [+]
PGNIG 4.15 0.00 % 12:12:02 2823 4.17 3 2851 4.19 4.20 18391 8 1,897 7,893 [+]
PGODLEW 0.00 0.00 % 15:54:03 230 0.99 1 3150 0.96 0.99 2100 1 0 0 [+]
PGSSOFT 11.30 -2.65 % 11:05:12 63 11.00 1 110 11.10 11.20 139 1 1 16 [+]
PHARMENA 13.50 -0.38 % 11:59:57 200 13.15 2 176 13.10 13.40 260 1 2 22 [+]
PHN 11.90 -2.09 % 10:44:27 5 11.70 1 40 11.60 11.70 895 1 1 11 [+]
PKNORLEN 67.00 -1.42 % 12:15:33 108 66.50 6 1185 66.52 66.60 812 4 347 23,114 [+]
PKOBP 22.10 -2.15 % 12:15:59 188 21.82 2 376 21.88 21.89 708 2 3,351 73,205 [+]
PKPCARGO 12.36 -0.32 % 12:15:41 100 12.32 2 579 12.20 12.32 2357 2 59 720 [+]
PLASTBOX 1.79 0.56 % 12:03:27 54 1.78 1 10 1.70 1.78 2350 2 0 0 [+]
PLAY 28.72 -1.04 % 12:15:32 20 28.52 1 1345 28.48 28.50 2318 9 127 3,638 [+]
PLAYWAY 456.00 -4.70 % 12:15:21 4 466.00 1 6 464.00 465.00 45 2 35 16,190 [+]
PLAZACNTR 1.73 0.00 % 09:32:40 100 1.73 1 236 1.56 1.72 783 2 0 0 [+]
POINTGROUP 1.29 0.00 % 11:07:42 85 1.29 1 505 1.21 1.29 1915 1 2 2 [+]
POLICE 11.10 0.00 % 12:10:34 242 11.00 2 228 11.00 11.30 2460 2 1 13 [+]
POLIMEXMS 2.30 -1.51 % 11:56:40 800 2.28 1 1000 2.30 2.31 2000 1 115 259 [+]
POLNORD 3.29 0.00 % 11:15:04 82 3.29 1 303 3.25 3.29 200 1 1 4 [+]
POLWAX 3.80 0.00 % 10:19:16 220 3.60 1 1000 3.47 3.60 780 1 0 1 [+]
POZBUD 1.62 0.00 % 12:00:33 1503 1.58 1 3997 1.58 1.62 1628 1 35 57 [+]
PRAGMAFA 9.20 3.26 % 11:07:53 2 9.50 1 109 9.20 9.50 18 1 0 1 [+]
PRAGMAINK 7.06 0.00 % 11:18:19 2 7.08 1 20 6.72 7.08 8 1 0 0 [+]
PRAIRIE 0.40 15.14 % 12:14:16 3419 0.46 2 3000 0.45 0.47 4200 1 3,403 1,536 [+]
PROCHEM 15.35 -0.32 % 09:00:00 4 15.35 1 5 14.30 16.70 389 1 0 0 [+]
PROJPRZEM 12.85 3.91 % 10:25:23 200 13.30 1 120 13.20 13.70 10 1 0 3 [+]
PROTEKTOR 4.04 -2.50 % 11:41:39 100 3.90 1 85 3.88 3.90 1400 1 4 17 [+]
PROVIDENT 3.50 -11.13 % 12:14:16 500 3.16 1 500 3.21 3.25 2318 1 183 588 [+]
PULAWY 90.00 0.45 % 11:58:25 5 90.00 1 52 89.40 90.40 12 1 1 53 [+]
PZU 29.75 -0.39 % 12:15:58 39 30.28 2 444 30.05 30.09 2802 5 1,172 34,984 [+]
QUERCUS 2.87 1.05 % 11:25:17 1000 2.89 2 498 2.89 2.90 7278 5 4 12 [+]
R22 29.50 1.74 % 12:13:53 15 29.30 1 15 29.50 29.60 418 2 1 44 [+]
RADPOL 1.44 4.55 % 12:06:35 4263 1.50 1 1545 1.50 1.51 3200 1 212 316 [+]
RAFAKO 1.06 4.59 % 12:15:24 5 1.14 1 1500 1.14 1.15 759 1 2,647 3,089 [+]
RAFAMET 0.00 0.00 % 11:28:51 11 12.00 1 610 12.40 13.00 590 1 0 0 [+]
RAINBOW 21.00 0.00 % 12:12:33 100 21.00 4 399 20.60 21.20 695 3 12 260 [+]
RANKPROGR 1.14 0.00 % 09:00:00 776 1.14 1 148 1.11 1.13 5688 1 1 1 [+]
RAWLPLUG 7.40 0.00 % 09:00:00 2 7.40 1 128 7.02 7.34 872 1 0 0 [+]
RELPOL 5.10 1.95 % 12:03:10 900 5.22 1 100 5.14 5.22 1000 1 2 8 [+]
REMAK 10.20 -3.73 % 11:06:14 270 9.82 1 230 9.82 9.90 100 1 0 4 [+]
RONSON 0.89 -4.05 % 09:06:17 2000 0.90 1 1500 0.91 0.94 2946 1 4 3 [+]
ROPCZYCE 20.30 -1.92 % 11:25:22 100 20.40 2 27 20.20 20.50 500 1 1 29 [+]
RUBICON 3.00 -8.51 % 11:59:39 1200 2.58 3 1829 2.54 2.62 826 1 205 536 [+]
SANOK 14.70 0.68 % 11:58:48 170 14.80 4 240 14.70 14.80 250 1 6 91 [+]
SANPL 165.00 -3.49 % 12:15:45 13 163.20 1 7 163.10 163.30 200 5 48 7,797 [+]
SANTANDER 9.40 -2.13 % 12:01:56 130 9.25 1 216 9.20 9.26 1420 1 85 790 [+]
SANWIL 2.16 5.61 % 12:05:16 961 2.26 6 6843 2.22 2.26 33759 1 479 1,098 [+]
SECOGROUP 13.20 4.76 % 11:16:44 200 13.20 1 63 12.80 13.20 650 1 0 5 [+]
SEKO 8.50 2.41 % 09:00:00 115 8.50 2 2000 8.35 8.50 1655 5 0 1 [+]
SELENAFM 11.50 4.46 % 11:44:44 300 11.70 1 1521 11.55 11.70 437 3 1 9 [+]
SELVITA 43.50 -0.47 % 12:03:32 5 42.80 1 30 42.20 42.80 280 1 12 544 [+]
SERINUS 0.36 -1.10 % 12:08:10 2877 0.36 1 13888 0.36 0.36 12306 2 21 8 [+]
SETANTA 12.25 0.41 % 12:09:58 5 12.30 2 435 12.15 12.30 1008 4 7 85 [+]
SFINKS 0.49 0.00 % 09:57:12 100 0.49 1 30000 0.47 0.49 39248 1 4 2 [+]
SILVANO 0.00 0.00 % 14:45:54 118 8.02 1 46 8.20 8.46 522 1 0 0 [+]
SIMPLE 7.80 0.64 % 11:06:33 1 7.85 2 164 7.75 7.85 39 1 1 6 [+]
SKARBIEC 18.60 0.53 % 12:05:22 55 18.90 1 45 18.90 18.95 44 1 1 23 [+]
SKOTAN 2.24 0.00 % 11:46:37 10 2.22 3 5500 2.12 2.22 2089 2 18 39 [+]
SKYLINE 0.00 0.00 % 09:00:00 1 0.70 1 2120 0.66 0.70 10790 1 0 0 [+]
SNIEZKA 80.00 0.00 % 09:00:00 1 80.00 2 102 79.40 80.00 7 1 0 0 [+]
SOLAR 3.26 0.00 % 09:23:37 1 3.26 1 930 3.22 3.26 834 1 0 0 [+]
SONEL 9.70 -2.08 % 11:41:19 100 9.40 1 20 9.40 9.50 20 1 1 8 [+]
SOPHARMA 0.00 0.00 % 13:49:47 26 15.10 1 83 14.80 16.50 67 1 0 0 [+]
STALEXP 2.86 -0.35 % 11:42:40 490 2.86 1 287 2.86 2.87 9141 1 7 21 [+]
STALPROD 152.40 1.46 % 12:08:56 2 153.00 1 4 153.00 154.20 155 1 0 58 [+]
STALPROFI 5.60 1.82 % 11:28:01 550 5.60 1 400 5.58 5.62 100 1 2 9 [+]
STAPORKOW 2.90 -6.90 % 11:06:07 1500 2.70 1 500 2.62 2.70 2800 1 8 22 [+]
StarHedge 0.50 9.80 % 12:15:32 4426 0.56 1 3000 0.56 0.57 500 1 39 21 [+]
SUNEX 10.65 0.47 % 11:06:38 49 10.70 2 47 10.65 10.70 71 1 2 24 [+]
SUWARY 13.90 9.45 % 09:00:55 5 13.90 1 693 12.10 12.30 475 1 0 0 [+]
SWISSMED 3.90 0.00 % 09:08:04 20 3.90 1 180 3.90 4.00 200 1 0 0 [+]
SYGNITY 4.06 -1.72 % 11:32:10 521 3.99 1 3000 4.00 4.02 200 1 7 30 [+]
SYNEKTIK 16.10 1.26 % 11:34:42 100 16.10 1 135 15.75 16.05 144 1 1 19 [+]
TALANX 0.00 0.00 % 10:59:10 3 170.00 1 7 130.20 168.00 97 1 0 0 [+]
TALEX 13.00 2.77 % 09:15:48 75 13.00 1 133 12.65 13.00 50 1 0 2 [+]
TATRY MOUNTAIN 143.00 0.00 % 11:46:15 5 143.00 2 218 143.00 148.00 7 1 0 1 [+]
TAURONPE 1.23 0.82 % 12:15:45 4180 1.24 1 436 1.23 1.23 8452 2 1,531 1,877 [+]
TBULL 19.60 1.27 % 12:15:46 450 20.00 1 100 20.70 21.20 514 1 27 557 [+]
TERMOREX 0.85 -1.16 % 09:40:59 6 0.85 1 25 0.81 0.84 1373 1 0 0 [+]
TESGAS 4.82 -2.04 % 12:12:25 300 4.80 6 4203 4.78 4.84 1108 3 16 77 [+]
TIM 11.00 1.37 % 11:51:43 10 11.10 3 381 11.00 11.05 100 1 4 41 [+]
TORPOL 10.70 -0.93 % 12:13:33 180 10.60 6 852 10.55 10.60 1820 1 21 225 [+]
TOWERINV 0.00 0.00 % 10:33:22 102 19.70 1 200 19.00 19.70 283 1 0 0 [+]
TOYA 4.70 2.13 % 11:20:02 1000 4.80 3 350 4.70 4.80 944 2 2 11 [+]
TRAKCJA 2.02 4.00 % 12:09:33 1 2.08 1 500 2.06 2.08 1995 1 243 507 [+]
TRANSPOL 3.10 0.00 % 09:00:00 5 3.10 1 600 2.96 3.08 3156 1 0 0 [+]
TRITON 1.95 -5.45 % 09:18:48 1300 1.91 1 1 1.91 2.02 3950 1 15 29 [+]
TSGAMES 508.00 1.39 % 12:14:50 10 512.00 1 25 510.00 511.00 252 4 11 5,776 [+]
ULMA 47.60 0.00 % 09:03:23 1 47.60 3 140 46.80 47.40 94 3 0 0 [+]
ULTGAMES 35.25 -0.71 % 12:08:56 186 35.00 2 278 35.00 35.30 100 1 6 202 [+]
UNIBEP 0.00 0.00 % 16:19:07 5 8.36 1 20 8.24 8.36 20 1 0 0 [+]
UNICREDIT 34.69 2.03 % 11:33:08 10 34.69 1 1000 34.37 34.92 1000 1 0 0 [+]
UNIMA 2.58 2.31 % 11:13:48 10 2.66 1 100 2.60 2.64 880 1 0 1 [+]
UNIMOT 39.75 3.78 % 12:12:25 217 41.20 1 56 40.35 40.45 60 1 18 716 [+]
URSUS 0.64 2.70 % 12:01:45 3760 0.65 1 5000 0.64 0.64 6324 1 32 21 [+]
VENTUREIN 1.24 -3.23 % 11:05:29 10 1.20 1 1000 1.11 1.19 6310 1 8 9 [+]
VIGOSYS 424.00 -0.94 % 11:50:27 8 420.00 6 93 420.00 424.00 43 3 0 33 [+]
VINDEXUS 5.44 -3.20 % 11:39:47 32 5.44 1 200 5.36 5.44 668 2 2 13 [+]
VISTAL 1.49 -0.40 % 10:57:42 1000 1.49 1 1000 1.45 1.49 1197 1 7 11 [+]
VIVID 1.70 4.82 % 12:08:19 500 1.74 1 290 1.73 1.74 1024 1 23 40 [+]
VOTUM 11.60 0.00 % 12:09:27 240 11.60 2 2128 11.60 11.75 154 1 2 27 [+]
VOXEL 27.90 0.00 % 11:54:18 10 27.90 1 20 27.70 27.90 204 2 0 1 [+]
VRGSA 2.40 -0.63 % 12:10:19 1 2.38 1 551 2.38 2.39 5044 1 17 41 [+]
WADEX 7.00 0.00 % 09:49:30 2 7.00 2 8 6.90 7.00 211 2 0 0 [+]
WARIMPEX 5.74 -1.03 % 11:54:08 173 5.74 1 330 5.00 5.80 300 1 0 1 [+]
WASKO 1.60 4.14 % 09:46:48 50 1.64 1 500 1.58 1.63 10054 4 57 91 [+]
WAWEL 606.00 -0.99 % 11:29:04 4 600.00 5 29 600.00 606.00 6 1 0 246 [+]
WIELTON 4.49 -1.54 % 12:09:23 338 4.48 1 102 4.49 4.50 1792 1 52 231 [+]
WIKANA 2.16 -13.72 % 11:43:25 100 1.95 1 3900 1.94 1.94 2512 2 23 47 [+]
WIRTUALNA 75.00 -4.81 % 12:11:43 50 71.20 1 90 72.20 72.80 277 3 1 77 [+]
WITTCHEN 8.44 0.00 % 11:03:40 750 8.28 1 50 8.26 8.28 1169 2 2 16 [+]
WOJAS 4.66 0.00 % 09:00:00 5 4.66 2 800 4.52 4.64 250 1 0 0 [+]
WORKSERV 0.45 -1.68 % 12:07:41 2686 0.44 1 480 0.44 0.45 3200 1 4 2 [+]
XTB 8.28 4.88 % 12:15:03 445 8.60 1 1000 8.56 8.60 380 2 288 2,456 [+]
YOLO 0.00 0.00 % 14:41:07 3000 0.82 1 1010 0.66 0.79 1047 1 0 0 [+]
ZAMET 0.86 -1.67 % 11:54:41 3000 0.89 1 1000 0.88 0.89 5000 1 33 29 [+]
ZEPAK 7.80 0.00 % 09:00:00 105 7.80 1 65 7.50 7.78 357 1 0 1 [+]
ZPUE 178.00 4.40 % 11:29:39 50 178.00 1 20 177.00 178.00 2 1 1 164 [+]
ZREMB 0.74 1.39 % 11:00:55 1093 0.73 1 13 0.72 0.74 2189 1 1 1 [+]
ZUE 4.04 0.00 % 11:46:49 394 4.00 1 6 4.00 4.04 269 1 5 20 [+]
ZYWIEC 480.00 0.00 % 10:41:34 5 478.00 3 149 476.00 478.00 33 3 0 9 [+]
GPWŚwiatWaluty
Analizy
» ANALIZA FORMACJI(4)
» BAH taktyczny!(8)
» Korekta wartości portfela po braku...(4)
» Polimex(0)
» InsiderFX.pl | nowy serwis informacyjno -...(57)
Forum
» Brakujące Społki [5]
» Dane sprzedanej spółki [2]
» spółka z przyszłoscią [2]
» Błąd zlecenia - nie spełnione warunki [5]
» POLECAM!!! [0]
» prosba o dodanie [21]
» Nowe błędy gry po zmianach [0]
» wykozystanie spadku cen ropy [0]
» Analiza techniczna dla bystrzaków [0]
» Komunikator dla graczy [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: 98
24h: 1367
Wygenerowano w: 0.023 sekundy,  użyto: 9 zapytań.
Dane giełdowe dostarcza Statica. Notowania w czasie rzeczywistym: www.statica.pl