Załóż konto | Przypomnij hasło
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki 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
06MAGNA - 0 % 17:00:00 60 3,1100 1 900 3.06000 3.11000 940 1 - 8 [+]
11B - 0 % 17:00:25 7 510,0000 2 53 510.00000 512.00000 12 1 - 564 [+]
ABPL - 0 % 17:00:00 38 40,3500 1 25 40.00000 40.35000 1 1 - 49 [+]
ACAUTOGAZ - 0 % 16:23:38 3 23,0000 1 10 23.00000 23.10000 569 3 - 14 [+]
ACTION - 0 % 17:00:00 1 13,8800 2 454 13.88000 13.94000 507 1 - 595 [+]
ADIUVO - 0 % 17:04:24 2500 1,3500 1 363 1.34000 1.36500 952 1 - 17 [+]
AGORA - 0 % 17:00:00 1185 5,9900 1 1 5.95000 5.99000 3815 1 - 273 [+]
AGROTON - 0 % 15:43:09 185 3,5000 1 399 3.41500 3.50000 742 2 - 5 [+]
AIGAMES - 0 % 17:00:00 1640 2,2300 1 1400 2.17000 2.23000 4663 3 - 139 [+]
AILLERON - 0 % 17:00:05 15 12,1500 1 1700 11.95000 12.15000 3260 4 - 44 [+]
AIRWAY - 0 % 17:00:00 555 0,5760 1 3038 0.56600 0.57600 17951 2 - 1,018 [+]
ALIOR - 0 % 17:03:18 80 28,6600 5 625 28.66000 28.69000 157 2 - 9,123 [+]
ALLEGRO - 0 % 17:01:39 350 28,2750 1 1 28.26500 28.27500 1398 2 - 59,655 [+]
ALTA - 0 % 17:00:22 810 1,6800 2 2569 1.64000 1.68000 9 1 - 13 [+]
ALTUSTFI - 0 % 17:00:00 11 1,2850 1 388 1.28500 1.35000 1 1 - 0 [+]
ALUMETAL - 0 % 17:00:00 71 69,7000 1 28 68.70000 69.70000 329 1 - 61 [+]
AMBRA - 0 % 17:00:00 130 20,9000 1 188 20.90000 20.95000 35 1 - 83 [+]
AMICA - 0 % 17:00:00 33 71,0000 1 157 71.00000 71.20000 75 2 - 274 [+]
AMREST - 0 % 17:01:01 59 21,2500 1 3000 21.20000 21.25000 855 2 - 1,577 [+]
APATOR - 0 % 15:48:40 2 14,8800 1 150 14.72000 14.86000 15 1 - 14 [+]
APLISENS - 0 % 09:32:43 4 14,3000 1 414 14.10000 14.20000 165 1 - 0 [+]
APSENERGY - 0 % 13:53:25 35 3,0000 1 2900 2.86000 3.00000 4202 2 - 0 [+]
ARCHICOM - 0 % 15:13:39 26 18,2000 1 4 18.20000 18.25000 300 1 - 4 [+]
ARCTIC - 0 % 17:01:48 199 21,5000 1 70 21.35000 21.50000 3559 2 - 5,657 [+]
ARTERIA - 0 % 11:33:08 1107 8,0200 2 4395 7.96000 8.08000 1868 1 - 9 [+]
ARTMAN - 0 % 16:48:55 65 8,0800 4 1448 7.88000 8.08000 55 1 - 97 [+]
ASBIS - 0 % 17:02:17 41 16,0000 1 2 15.98000 16.00000 616 1 - 1,070 [+]
ASSECOBS - 0 % 17:00:00 319 39,2000 2 136 38.50000 39.20000 1067 1 - 34 [+]
ASSECOPOL - 0 % 17:00:00 169 74,4000 2 34 74.30000 74.40000 842 1 - 2,252 [+]
ASSECOSEE - 0 % 17:00:00 2 49,4000 1 62 48.60000 49.40000 38 1 - 53 [+]
ASTARTA - 0 % 17:00:00 13 23,4000 1 85 23.40000 23.55000 100 1 - 98 [+]
ATAL - 0 % 16:20:17 25 32,6000 2 264 32.40000 32.70000 30 1 - 88 [+]
ATENDE - 0 % 14:12:20 4 2,8350 2 652 2.80500 2.82000 1130 2 - 7 [+]
ATLANTAPL - 0 % 15:56:20 1 8,0400 2 84 8.04000 8.40000 950 1 - 0 [+]
ATLANTIS - 0 % 17:04:57 111 1,0300 1 278 PKC PKC 7561 6 - 0 [+]
ATLASEST - 0 % 12:21:31 140 2,3000 1 8860 2.30000 2.36000 4215 2 - 0 [+]
ATMGRUPA - 0 % 14:20:37 30 3,3500 5 1255 3.30000 3.35000 120 1 - 2 [+]
ATREM - 0 % 17:03:22 25 4,6700 2 513 4.62000 4.67000 275 1 - 32 [+]
AUTOPARTN - 0 % 17:03:26 140 13,7000 2 2553 13.70000 13.72000 209 2 - 9,555 [+]
BAHOLDING - 0 % 17:00:00 635 0,6240 1 2400 0.60300 0.62400 2828 2 - 207 [+]
BBIDEVNFI - 0 % 17:01:19 312 5,8800 1 232 5.54000 5.90000 50 1 - 10 [+]
BEDZIN - 0 % 15:54:43 1 6,1000 1 82 5.70000 6.10000 220 2 - 0 [+]
BENEFIT - 0 % 17:00:00 3 604,0000 1 10 600.00000 604.00000 3 1 - 60 [+]
BEST - 0 % 16:39:41 110 19,6000 2 194 19.10000 19.60000 776 2 - 2 [+]
BETACOM - 0 % 17:00:00 1 7,6000 1 73 7.30000 7.60000 1054 1 - 13 [+]
BIOMAXIMA - 0 % 17:04:30 60 29,2000 1 70 28.70000 29.25000 62 1 - 122 [+]
BIOMEDLUB - 0 % 17:01:40 1000 5,9220 6 15044 5.92000 5.92200 1182 2 - 2,351 [+]
BIOTON - 0 % 17:00:00 684 4,0950 1 1300 4.03000 4.09500 836 2 - 158 [+]
BNPPL - 0 % 16:39:27 27 59,6000 1 34 59.40000 59.60000 493 2 - 90 [+]
BOGDANKA - 0 % 17:00:00 3 52,0000 1 407 52.00000 52.05000 55 1 - 5,718 [+]
BOOMBIT - 0 % 14:05:43 14 13,0000 2 51 13.00000 13.10000 350 2 - 6 [+]
BORYSZEW - 0 % 17:00:00 194 4,9900 1 519 4.92000 4.99000 3376 3 - 89 [+]
BOS - 0 % 17:00:00 7 8,5300 1 195 8.52000 8.53000 1993 2 - 194 [+]
BOWIM - 0 % 17:02:25 300 11,1200 1 150 11.06000 11.12000 126 1 - 935 [+]
BRAND24 - 0 % 17:00:00 47 20,8000 1 128 20.80000 21.00000 320 2 - 8 [+]
BRASTER - 0 % 17:00:00 500 0,8590 1 2000 0.84900 0.85900 2500 1 - 14 [+]
BUDIMEX - 0 % 17:00:00 1 258,0000 1 2 256.00000 258.00000 4 1 - 426 [+]
BUMECH - 0 % 17:03:38 38 73,0000 2 162 73.00000 73.05000 18 2 - 12,046 [+]
CCC - 0 % 17:00:00 115 43,9700 1 100 43.95000 43.97000 3605 7 - 11,916 [+]
CDPROJEKT - 0 % 17:03:27 20 94,0000 1 23 93.99000 94.00000 375 3 - 26,903 [+]
CDRL - 0 % 14:25:27 2 18,0000 1 440 17.10000 17.90000 422 1 - 0 [+]
CELTIC - 0 % 15:47:13 213 7,5200 2 635 7.38000 7.60000 1079 3 - 15 [+]
CEZ - 0 % 14:31:31 5 207,2000 1 10 202.20000 210.80000 1500 1 - 46 [+]
CFI - 0 % 16:49:49 7 0,2570 1 600 0.24400 0.25700 3347 1 - 27 [+]
CIECH - 0 % 17:00:00 6 38,8800 1 164 38.64000 PKC 1 1 - 843 [+]
CIGAMES - 0 % 17:00:00 1000 2,1200 1 400 2.11000 2.12000 7444 3 - 2,356 [+]
CLNPHARMA - 0 % 17:00:00 292 17,6600 1 100 17.64000 17.96000 104 1 - 164 [+]
CNT - 0 % 15:17:43 60 18,8000 1 20 18.70000 19.00000 20 1 - 0 [+]
COALENERG - 0 % 17:01:55 902 1,3200 1 642 1.32000 1.33000 300 1 - 75 [+]
COGNOR - 0 % 17:00:00 913 4,4500 3 11217 4.45000 4.47500 409 1 - 1,350 [+]
COMARCH - 0 % 16:41:39 5 187,4000 1 22 186.40000 187.40000 24 1 - 77 [+]
COMP - 0 % 17:01:53 7 50,0000 2 56 49.80000 50.00000 243 2 - 17 [+]
COMPERIA - 0 % 16:47:40 5 3,6600 2 3300 3.56000 3.66000 2010 1 - 23 [+]
COMPREMUM - 0 % 14:19:20 500 2,6200 2 1014 2.62000 2.67500 300 1 - 21 [+]
CORMAY - 0 % 17:00:00 36 0,9990 1 100 0.99000 0.99900 14 1 - 129 [+]
CPGROUP - 0 % 14:25:50 2 9,8200 1 12 9.82000 10.15000 799 1 - 0 [+]
CREEPYJAR - 0 % 17:00:00 2 644,0000 1 2 643.00000 646.00000 40 2 - 319 [+]
CYFRPLSAT - 0 % 17:00:00 103 20,8600 1 2023 20.84000 20.86000 6713 7 - 6,128 [+]
DADELO - 0 % 16:15:23 120 11,7000 1 120 11.40000 11.70000 139 1 - 8 [+]
DATAWALK - 0 % 17:01:00 117 170,0000 4 176 170.00000 173.40000 19 1 - 201 [+]
DEBICA - 0 % 17:00:00 2 62,6000 2 70 62.00000 62.60000 25 1 - 33 [+]
DECORA - 0 % 17:00:00 1 33,6000 1 2703 33.50000 33.60000 149 1 - 91 [+]
DEKPOL - 0 % 17:00:00 26 23,9000 1 10 23.60000 23.90000 959 1 - 34 [+]
DELKO - 0 % 16:49:35 250 14,7000 1 112 14.65000 14.70000 49 1 - 13 [+]
DEVELIA - 0 % 17:00:00 900 2,6350 1 198 2.63000 2.65000 400 1 - 41 [+]
DGA - 0 % 13:52:42 2 7,9000 1 999 7.65000 7.90000 296 1 - 0 [+]
DIGITANET - 0 % 17:00:00 2 12,0000 1 159 12.00000 12.45000 606 1 - 0 [+]
DINOPL - 0 % 17:04:07 1415 364,5000 1 11 361.40000 364.70000 1379 2 - 72,631 [+]
DOMDEV - 0 % 17:00:00 1 90,0000 2 18 90.00000 90.20000 193 1 - 83 [+]
DROZAPOL - 0 % 16:28:42 154 6,3400 1 196 6.34000 6.40000 990 1 - 21 [+]
ECHO - 0 % 17:00:00 4 3,1400 1 750 3.14000 3.15000 113 1 - 6 [+]
EDINVEST - 0 % 11:30:55 105 3,2800 2 826 3.29000 3.36000 2470 1 - 3 [+]
EKOEXPORT - 0 % 17:00:00 1 1,4650 1 153 1.42500 1.46500 1551 1 - 3 [+]
ELEKTROTI - 0 % 17:01:16 3 7,8600 2 3639 7.84000 7.86000 17 1 - 142 [+]
ELKOP - 0 % 15:01:04 132 0,3790 2 12698 0.37200 0.37900 6744 1 - 0 [+]
ELZAB - 0 % 15:35:20 3 2,1600 2 1150 2.06000 2.13000 3530 1 - 23 [+]
EMC - 0 % 09:08:32 1 12,2000 1 97 9.05000 12.20000 366 1 - 0 [+]
ENEA - 0 % 17:02:40 3000 8,8000 2 2138 8.80000 8.84000 3134 2 - 958 [+]
ENELMED - 0 % 09:00:00 10 15,8000 1 500 15.10000 15.80000 548 2 - 0 [+]
ENERGA - 0 % 17:02:37 500 6,6800 6 3282 6.66000 6.68000 500 1 - 118 [+]
ENTER - 0 % 17:00:00 5 23,3000 1 69 22.70000 23.30000 142 1 - 120 [+]
ERBUD - 0 % 15:39:52 135 33,9000 1 32 33.85000 34.40000 10 1 - 25 [+]
ERG - 0 % 09:32:51 100 55,0000 2 240 54.00000 56.00000 135 1 - 6 [+]
ESOTIQ - 0 % 17:00:00 69 30,7000 1 100 30.70000 30.90000 1225 1 - 188 [+]
ESTAR - 0 % 11:21:22 2 1,5000 1 10 1.33000 2.13350 3 1 - 0 [+]
EUCO - 0 % 12:36:20 216 1,5500 2 1300 1.55000 1.63000 1381 2 - 1 [+]
EUROCASH - 0 % 17:00:00 307 12,1300 2 677 12.13000 12.34000 389 2 - 968 [+]
EUROHOLD - 0 % 17:00:00 22 5,3000 1 50 5.16500 5.30000 4461 1 - 1 [+]
EUROTEL - 0 % 17:00:00 1 39,5000 1 51 39.10000 39.50000 77 2 - 23 [+]
FAMUR - 0 % 17:00:00 440 3,0700 2 3060 3.07000 3.11000 315 1 - 250 [+]
FASING - 0 % 17:00:00 5 15,4000 1 134 15.05000 15.40000 483 1 - 33 [+]
FEERUM - 0 % 16:40:18 4 6,2000 1 400 5.75000 6.20000 324 2 - 0 [+]
FERRO - 0 % 17:00:00 57 26,6000 1 2 26.50000 26.60000 26 2 - 91 [+]
FERRUM - 0 % 10:56:16 10 3,8600 2 522 3.80000 3.86000 396 2 - 4 [+]
FON - 0 % 15:01:40 2 4,6950 2 425 4.36500 4.69500 310 1 - 0 [+]
FORTE - 0 % 17:00:00 200 33,2000 2 640 33.20000 33.60000 540 2 - 46 [+]
GAMEOPS - 0 % 17:00:00 1 9,1800 1 493 9.08000 9.18000 114 1 - 68 [+]
GAMFACTOR - 0 % 17:00:00 200 7,3000 2 300 7.30000 7.50000 1150 2 - 142 [+]
GETIN - 0 % 17:00:00 1 1,2080 1 3690 1.20400 1.20800 5977 2 - 101 [+]
GETINOBLE - 0 % 17:04:57 2933 0,1730 1 4646 0.17130 0.17300 4066 1 - 530 [+]
GLCOSMED - 0 % 17:03:26 1 2,7400 1 208 2.74000 2.74500 1 1 - 7 [+]
GOBARTO - 0 % 10:07:07 100 7,2000 10 50299 7.15000 7.20000 200 1 - 1 [+]
GPPI - 0 % 17:00:00 1 55,0000 2 95 55.00000 55.80000 51 1 - 1,811 [+]
GPW - 0 % 17:00:00 1 36,1000 5 5103 36.10000 36.20000 24 1 - 2,349 [+]
GREENX - 0 % 17:00:00 1509 0,8810 1 929 0.87500 0.88100 491 1 - 2,871 [+]
GROCLIN - 0 % 17:00:00 15 1,5860 1 158 1.58600 1.59000 72 1 - 18 [+]
GRODNO - 0 % 17:00:00 43 15,2000 2 243 15.20000 15.26000 105 1 - 129 [+]
GRUPAAZOTY - 0 % 17:01:25 2 43,4600 1 28 43.46000 43.58000 3 1 - 737 [+]
GTC - 0 % 13:30:43 182 6,7000 1 305 6.62000 6.74000 500 1 - 5 [+]
HANDLOWY - 0 % 17:00:00 1 60,0000 2 86 59.40000 60.00000 615 6 - 646 [+]
HARPER - 0 % 16:20:40 2 6,3800 1 800 6.22000 6.39000 99 1 - 16 [+]
HELIO - 0 % 09:02:38 1 14,0000 2 875 13.70000 14.00000 81 1 - 0 [+]
HERCULES - 0 % 09:00:00 30 1,3700 2 1200 1.32000 1.35000 3800 2 - 0 [+]
HYDROTOR - 0 % 16:31:19 26 38,8000 3 183 38.70000 38.80000 245 1 - 11 [+]
IDMSAPL - 0 % 15:07:46 350 0,8500 1 1431 0.80500 0.85000 10896 2 - 0 [+]
IFCAPITAL - 0 % 16:25:11 333 1,0250 1 100 1.10000 PKC 3777 3 - 0 [+]
IFIRMA - 0 % 15:40:38 5 20,7000 4 149 20.30000 20.70000 55 1 - 4 [+]
IFSA - 0 % 15:02:51 14 2,9300 1 243 2.82000 2.93000 292 2 - 2 [+]
IIAAV - 0 % 11:45:09 25 73,9000 1 15 72.00000 135.00000 13 1 - 7 [+]
IMCOMPANY - 0 % 16:13:52 56 16,8500 1 68 16.05000 16.90000 500 1 - 12 [+]
IMMOBILE - 0 % 17:00:00 1 1,8250 1 299 1.82500 1.83000 408 1 - 0 [+]
IMPERA - 0 % 16:40:09 20 1,9200 1 4500 1.82000 1.92000 4480 1 - 9 [+]
IMS - 0 % 16:21:31 73 2,6000 1 927 2.60000 2.66000 2187 1 - 10 [+]
INGBSK - 0 % 17:00:00 44 163,0000 5 364 163.00000 166.00000 203 1 - 1,423 [+]
INPRO - 0 % 11:58:35 350 5,2500 1 260 5.00000 5.25000 118 2 - 2 [+]
INSTALKRK - 0 % 17:03:51 110 30,5000 1 3511 30.50000 30.60000 527 4 - 88 [+]
INTERAOLT - 0 % 17:00:23 43 11,5400 1 10 10.50000 PKC 23486 87 - 0 [+]
INTERCARS - 0 % 17:00:00 25 406,0000 2 108 406.00000 410.00000 10 1 - 299 [+]
INTERSPPL - 0 % 17:04:56 2392 0,9300 1 5000 0.92000 0.94800 1995 1 - 8 [+]
INTROL - 0 % 16:37:51 90 4,1800 2 109 4.18000 4.29000 97 1 - 9 [+]
INVISTA - 0 % 13:12:20 5 3,4400 1 20 3.32000 3.40000 10000 1 - 1 [+]
INWESTCON - 0 % 17:00:00 55 1,8000 2 240 1.79000 1.80000 685 1 - 5 [+]
IPOPEMA - 0 % 15:14:41 99 2,1600 1 200 2.11000 2.16000 499 1 - 3 [+]
IZOLACJA - 0 % 17:00:00 2 2,4300 1 4240 2.35000 2.43000 1266 1 - 0 [+]
IZOSTAL - 0 % 17:00:00 1 2,6600 3 841 2.61000 2.66000 605 2 - 3 [+]
JSW - 0 % 17:04:29 100 50,3800 1 70 50.38000 50.40000 73 1 - 39,530 [+]
K2HOLDING - 0 % 17:04:54 40 34,8000 3 119 34.80000 35.00000 365 2 - 173 [+]
KCI - 0 % 16:46:54 13700 0,7460 1 4000 0.73200 0.74600 10000 1 - 22 [+]
KERNEL - 0 % 17:00:00 31 25,5800 2 514 25.20000 25.58000 109 1 - 322 [+]
KETY - 0 % 17:00:00 17 573,0000 1 45 573.00000 574.00000 20 1 - 8,754 [+]
KGHM - 0 % 17:03:18 17 113,5500 1 299 116.15000 113.55000 10078 5 - 45,808 [+]
KGL - 0 % 13:43:57 515 11,9500 1 685 11.45000 11.95000 503 1 - 15 [+]
KINOPOL - 0 % 17:00:00 6 12,1000 1 100 11.90000 12.10000 979 1 - 102 [+]
KOGENERA - 0 % 17:00:00 40 29,0000 1 100 28.40000 29.00000 60 1 - 145 [+]
KOMPAP - 0 % 09:46:32 500 18,2000 1 450 17.80000 18.20000 1892 1 - 9 [+]
KOMPUTRON - 0 % 17:00:00 10 3,5200 1 100 3.41000 3.52000 7 1 - 5 [+]
KPPD - 0 % 15:42:09 10 95,0000 1 20 95.00000 96.40000 15 1 - 43 [+]
KRAKCHEM - 0 % 11:24:42 371 0,5350 1 1122 0.53500 0.55000 14650 1 - 0 [+]
KREC - 0 % 15:56:00 800 22,8000 3 4701 22.80000 22.90000 197 3 - 40 [+]
KREDYTIN - 0 % 17:01:15 2 14,6000 2 63 12.80000 14.60000 63 1 - 3 [+]
KRKA - 0 % 09:49:20 1 458,0000 2 4 459.00000 468.00000 3 1 - 2 [+]
KRUK - 0 % 17:04:43 361 281,2000 1 20 PKC 274.00000 25 1 - 2,712 [+]
KRVITAMIN - 0 % 17:00:00 24 12,7600 1 126 12.76000 12.80000 97 1 - 23 [+]
KSGAGRO - 0 % 17:00:00 100 2,3800 1 666 2.35000 2.38000 1051 1 - 10 [+]
LABOPRINT - 0 % 10:13:08 2 16,2000 1 5 15.80000 16.20000 558 1 - 3 [+]
LARQ - 0 % 16:32:20 30000 1,0900 1 1000 1.08000 1.10000 1000 1 - 65 [+]
LENA - 0 % 13:01:56 200 3,7000 2 1054 3.70000 3.74000 1100 1 - 8 [+]
LENTEX - 0 % 17:00:51 580 7,0200 1 44 6.94000 7.04000 310 2 - 160 [+]
LIBET - 0 % 14:26:15 2 1,2700 1 500 1.18000 1.25000 5984 1 - 0 [+]
LIVECHAT - 0 % 17:00:26 100 101,0000 1 83 101.00000 102.40000 100 1 - 604 [+]
LOKUM - 0 % 14:01:47 1 15,5500 1 1 15.10000 15.55000 51 1 - 11 [+]
LOTOS - 0 % 17:04:53 80 79,0000 0 0 0.00000 0.00000 0 0 - 0 [+]
LPP - 0 % 17:00:00 3 9 530,0000 1 4 9505.00000 9530.00000 4 2 - 19,883 [+]
LSISOFT - 0 % 17:00:00 10 13,7500 2 612 13.40000 13.75000 90 1 - 4 [+]
LUBAWA - 0 % 17:04:49 2758 2,6400 1 3000 2.62000 2.64000 55296 4 - 827 [+]
MABION - 0 % 17:02:13 37 26,1800 3 463 26.18000 26.28000 180 1 - 2,347 [+]
MAKARONPL - 0 % 14:44:53 5 8,0400 1 127 7.90000 8.00000 500 1 - 3 [+]
MANGATA - 0 % 12:28:47 1 66,0000 4 81 66.00000 67.20000 1 1 - 6 [+]
MARVIPOL - 0 % 14:55:58 201 5,8400 2 254 5.76000 5.84000 1912 1 - 22 [+]
MAXCOM - 0 % 12:20:06 10 11,8000 3 595 11.55000 11.80000 264 2 - 1 [+]
MBANK - 0 % 17:02:01 30 251,2000 1 84 251.20000 251.40000 13 1 - 10,073 [+]
MBWS - 0 % 09:03:42 1 11,9000 1 35 10.80000 11.40000 3 1 - 0 [+]
MCI - 0 % 17:00:00 539 16,5000 2 365 16.25000 16.50000 1736 3 - 24 [+]
MDIENERGIA - 0 % 14:48:14 1 2,4000 1 98 2.40000 2.43000 3145 1 - 0 [+]
MEDICALG - 0 % 17:02:52 33 8,4500 1 20 8.33000 8.45000 567 2 - 21 [+]
MEDINICE - 0 % 17:00:00 15 13,0600 1 800 12.70000 13.06000 49 1 - 95 [+]
MENNICA - 0 % 17:00:00 2 18,2500 2 1008 18.25000 18.45000 407 1 - 4 [+]
MERCATOR - 0 % 17:00:00 23 59,5400 3 937 59.54000 59.60000 3 1 - 506 [+]
MERCOR - 0 % 16:41:11 100 11,8500 1 44 11.85000 12.20000 220 2 - 0 [+]
MEXPOLSKA - 0 % 17:00:00 2 2,4500 1 48 2.21000 2.45000 4608 4 - 0 [+]
MFO - 0 % 17:00:00 10 40,7000 1 50 40.00000 40.70000 25 1 - 390 [+]
MILKILAND - 0 % 17:00:00 26 0,8850 2 3543 0.88500 0.90000 105 1 - 10 [+]
MILLENNIUM - 0 % 17:00:32 1000 4,0500 4 5574 4.05000 3.85000 215 1 - 2,666 [+]
MIRACULUM - 0 % 11:14:49 1043 1,3400 1 2000 1.30000 1.34000 5357 2 - 4 [+]
MIRBUD - 0 % 17:00:00 58 3,7450 1 60 3.73500 3.74500 842 1 - 116 [+]
MLPGROUP - 0 % 17:00:00 3 63,0000 1 10 60.60000 63.00000 9 1 - 28 [+]
MLSYSTEM - 0 % 17:01:21 21 72,3000 1 22 72.20000 72.30000 102 2 - 202 [+]
MOBRUK - 0 % 17:00:00 4 294,0000 5 32 290.00000 294.00000 495 1 - 591 [+]
MOJ - 0 % 13:41:44 200 2,2500 2 4500 2.25000 2.30000 2900 1 - 0 [+]
MOL - 0 % 12:24:16 49 34,8000 1 30 34.00000 35.10000 43 1 - 2 [+]
MOLECURE - 0 % 17:00:00 746 17,4800 1 100 17.28000 17.48000 9 1 - 138 [+]
MONNARI - 0 % 17:03:53 16 3,9000 1 545 3.90000 3.95000 4668 7 - 30 [+]
MOSTALPLC - 0 % 16:10:22 9 24,7000 1 40 24.20000 24.60000 10 1 - 8 [+]
MOSTALWAR - 0 % 17:00:00 747 5,9200 1 6460 5.90000 5.92000 253 1 - 52 [+]
MOSTALZAB - 0 % 17:04:44 20000 1,9900 3 146477 1.99000 2.00000 14600 9 - 1,467 [+]
MUZA - 0 % 13:52:54 115 6,0000 2 2305 5.75000 5.90000 300 1 - 0 [+]
MWTRADE - 0 % 09:00:00 10 5,7800 1 180 5.60000 5.78000 175 1 - 0 [+]
NANOGROUP - 0 % 17:00:00 374 1,4640 1 2000 1.45000 1.46400 126 1 - 16 [+]
NEUCA - 0 % 17:00:00 1 785,0000 3 5 780.00000 786.00000 9 1 - 99 [+]
NEWAG - 0 % 17:00:00 25 17,8000 1 15 17.75000 18.15000 257 3 - 39 [+]
NOVAVISGR - 0 % 14:48:58 2 1,4300 1 104 1.39000 1.43000 248 1 - 2 [+]
NOVITA - 0 % 11:41:09 5 119,0000 1 10 118.50000 125.50000 10 1 - 5 [+]
NTTSYSTEM - 0 % 16:48:52 55 4,6000 2 591 4.53000 4.60000 45 1 - 5 [+]
ODLEWNIE - 0 % 12:43:40 36 6,3200 2 371 6.32000 6.46000 1570 1 - 3 [+]
OEX - 0 % 15:03:41 1 31,6000 1 40 31.60000 32.20000 353 1 - 16 [+]
ONDE - 0 % 16:21:25 2 12,3000 3 1120 12.10000 12.28000 499 1 - 42 [+]
OPENFIN - 0 % 15:43:06 12 0,1570 1 3499 0.14900 0.15650 3271 1 - 1 [+]
OPONEOPL - 0 % 17:00:00 30 42,7000 2 225 42.30000 42.70000 270 1 - 104 [+]
OPTEAM - 0 % 16:49:35 34 9,0000 1 466 9.00000 9.20000 2371 2 - 3 [+]
ORANGEPL - 0 % 17:03:52 20000 6,3940 1 3231 6.39400 6.40000 19093 7 - 12,457 [+]
ORCOGROUP - 0 % 09:00:00 222 3,0000 1 5137 2.75150 2.97900 823 1 - 0 [+]
OTLOG - 0 % 17:00:00 89 17,7000 1 58 17.45000 17.70000 211 1 - 190 [+]
OTMUCHOW - 0 % 15:53:58 202 2,4800 1 5 2.48000 2.49000 3020 1 - 0 [+]
OVOSTAR - 0 % 16:49:39 1 46,0000 1 10 39.40000 46.00000 79 3 - 0 [+]
PAMAPOL - 0 % 17:00:00 200 4,2000 1 402 4.08000 4.20000 107096 2 - 181 [+]
PANOVA - 0 % 16:38:43 53 13,0000 1 10 13.00000 13.10000 512 1 - 0 [+]
PATENTUS - 0 % 17:02:40 489 1,7400 1 111 1.74000 1.74500 1427 1 - 59 [+]
PCCEXOL - 0 % 17:00:14 1784 3,2000 1 1250 3.18500 3.21000 1009 2 - 331 [+]
PCCROKITA - 0 % 17:00:00 25 87,8000 1 140 87.80000 87.90000 100 2 - 98 [+]
PCFGROUP - 0 % 15:08:57 50 49,0500 1 35 49.05000 49.20000 1 1 - 23 [+]
PEKABEX - 0 % 16:19:38 4 13,9500 2 66 13.70000 13.95000 339 1 - 2 [+]
PEKAO - 0 % 17:04:50 1500 74,0200 1 20 74.00000 74.02000 10695 4 - 37,809 [+]
PEP - 0 % 17:00:00 70 106,0000 1 30 106.00000 107.00000 50 1 - 373 [+]
PEPCO - 0 % 17:03:55 200 37,5000 2 1098 37.46000 37.50000 526 2 - 5,425 [+]
PEPEES - 0 % 16:35:53 1000 1,7000 3 7915 1.64000 1.70000 22977 5 - 18 [+]
PGE - 0 % 17:01:58 1000 9,7300 1 10728 9.73000 9.73400 5904 2 - 7,409 [+]
PGFGROUP - 0 % 17:00:00 1 0,5360 1 3000 0.52000 0.53600 12021 4 - 3 [+]
PGNIG - 0 % 17:00:00 2942 6,5500 1 4200 6.78000 6.57000 2850 2 - 32,929 [+]
PHARMENA - 0 % 15:33:47 2 6,3200 1 250 6.00000 6.28000 375 1 - 0 [+]
PHN - 0 % 17:00:00 2 12,8500 1 82 12.50000 12.85000 109 1 - 21 [+]
PHOTON - 0 % 17:03:58 59 15,5500 1 11 15.55000 15.57000 690 1 - 1,235 [+]
PKNORLEN - 0 % 17:00:59 10 72,3000 1 100 72.00000 72.30000 22984 7 - 55,003 [+]
PKOBP - 0 % 17:04:19 500 25,3500 1 134 25.35000 25.37000 1093 1 - 53,907 [+]
PKPCARGO - 0 % 17:00:00 330 14,0200 2 4200 14.02000 14.07000 300 2 - 1,377 [+]
PLAYWAY - 0 % 17:00:00 7 327,5000 3 51 322.00000 327.50000 168 2 - 125 [+]
PLAZACNTR - 0 % 16:12:31 150 2,4000 2 1800 2.38000 2.40000 162 1 - 77 [+]
POINTGROUP - 0 % 11:53:33 75 2,4800 1 375 2.48000 2.52000 2977 1 - 4 [+]
POLICE - 0 % 15:58:32 6 11,4500 1 20 11.20000 11.40000 150 1 - 2 [+]
POLIMEXMS - 0 % 17:00:00 3041 3,1360 1 313 3.12400 3.13600 2881 3 - 1,156 [+]
POLWAX - 0 % 16:33:03 100 2,9500 1 242 2.95000 3.01000 1150 1 - 15 [+]
PRAGMAINK - 0 % 11:53:37 15 3,5600 1 41 3.48000 3.57000 20 1 - 0 [+]
PRIMAMODA - 0 % 14:27:39 3 1,3200 1 30 1.27000 1.32000 245 1 - 0 [+]
PROCHEM - 0 % 10:01:22 88 36,0000 1 2 35.40000 36.20000 250 1 - 7 [+]
PROJPRZEM - 0 % 14:26:35 1 9,5500 1 100 9.30000 9.50000 106 1 - 0 [+]
PROTEKTOR - 0 % 17:00:00 5 2,6200 1 650 2.58000 2.62000 395 1 - 6 [+]
PULAWY - 0 % 17:00:00 2 74,2000 1 6 73.20000 74.20000 17 1 - 140 [+]
PURE - 0 % 17:00:42 16 47,3000 1 5 46.40000 47.30000 20 1 - 209 [+]
PZU - 0 % 17:04:18 44 31,4900 1 1222 31.40000 31.49000 706 1 - 24,996 [+]
QUERCUS - 0 % 12:56:52 1000 3,2500 3 1912 3.25000 3.28000 623 2 - 92 [+]
R22 - 0 % 16:48:55 25 39,0000 1 220 38.20000 39.00000 15 1 - 606 [+]
RAFAKO - 0 % 17:00:00 547 1,7600 1 660 1.74200 1.76000 5552 3 - 1,030 [+]
RAFAMET - 0 % 09:25:36 1 16,1000 3 205 15.50000 16.10000 295 1 - 0 [+]
RAINBOW - 0 % 17:00:00 70 20,8000 1 75 20.40000 20.80000 40 2 - 74 [+]
RANKPROGR - 0 % 17:00:00 5 1,6950 1 2500 1.66000 1.69500 2095 1 - 110 [+]
RAWLPLUG - 0 % 17:00:00 1 14,4000 2 300 14.15000 14.40000 323 2 - 3 [+]
REDAN - 0 % 11:19:01 271 0,1940 1 1485 0.19200 0.19400 17081 1 - 1 [+]
RELPOL - 0 % 17:00:00 200 6,0400 2 518 5.96000 6.04000 495 1 - 14 [+]
REMAK - 0 % 17:00:00 200 13,3500 1 23 13.35000 13.50000 3161 2 - 13 [+]
RESBUD - 0 % 11:58:04 200 0,5760 2 3230 0.54400 0.57600 1650 1 - 2 [+]
ROPCZYCE - 0 % 17:00:00 94 29,0000 1 6 29.00000 29.20000 100 1 - 25 [+]
SANOK - 0 % 17:00:00 57 13,2000 1 190 12.96000 13.20000 43 1 - 50 [+]
SANPL - 0 % 17:00:00 52 247,2000 1 10 246.80000 247.20000 182 2 - 6,410 [+]
SANTANDER - 0 % 16:03:06 70 12,4500 2 82 12.45000 12.66000 250 1 - 2 [+]
SANWIL - 0 % 15:51:28 1695 1,4000 1 1769 1.38000 1.42000 2479 2 - 10 [+]
SECOGROUP - 0 % 13:11:44 40 14,2000 1 540 14.20000 14.50000 1200 1 - 0 [+]
SEKO - 0 % 13:51:21 5 6,4500 1 500 6.30000 6.45000 1163 1 - 3 [+]
SELENAFM - 0 % 11:38:47 1 21,4000 1 250 20.80000 21.20000 502 1 - 2 [+]
SELVITA - 0 % 17:03:52 111 80,0000 1 297 79.60000 80.50000 49 1 - 233 [+]
SERINUS - 0 % 17:00:00 40 7,7500 2 2331 7.75000 7.85000 965 4 - 180 [+]
SFINKS - 0 % 11:11:43 1500 0,3900 1 5000 0.37500 0.38000 38500 1 - 0 [+]
SILVANO - 0 % 10:39:08 76 4,2000 1 11 4.02000 4.20000 4477 2 - 0 [+]
SKARBIEC - 0 % 16:41:22 1 21,3000 1 64 21.30000 21.90000 808 2 - 32 [+]
SKOTAN - 0 % 12:10:39 1000 1,3080 1 20 1.29000 1.30800 1231 3 - 6 [+]
SKYLINE - 0 % 09:19:28 1000 0,7100 4 11137 0.68000 0.71000 10564 1 - 0 [+]
SNIEZKA - 0 % 16:48:55 12 71,8000 2 327 70.80000 71.80000 73 2 - 22 [+]
SOHODEV - 0 % 15:14:41 1 0,5950 2 4000 0.56500 0.59500 3913 1 - 1 [+]
SOLAR - 0 % 15:56:29 1 5,4800 3 1370 5.18000 5.48000 370 1 - 0 [+]
SONEL - 0 % 17:00:00 15 9,7200 1 5 9.72000 9.96000 180 2 - 2 [+]
SOPHARMA - 0 % 16:45:26 2 10,0000 1 800 8.95000 10.10000 1264 1 - 0 [+]
SPYROSOFT - 0 % 16:48:20 1 345,0000 1 21 335.00000 345.00000 3 1 - 54 [+]
STALEXP - 0 % 17:00:00 500 2,7000 1 2000 2.69000 2.70000 748 2 - 63 [+]
STALPROD - 0 % 17:00:00 1 255,5000 2 67 254.00000 255.50000 19 3 - 236 [+]
STALPROFI - 0 % 17:04:57 3000 11,7000 2 180 11.68000 11.70000 502 1 - 316 [+]
STAPORKOW - 0 % 15:45:52 1462 2,7000 2 434 2.63000 2.71000 404 1 - 4 [+]
SUNEX - 0 % 17:04:05 12 18,4500 1 16 18.20000 18.45000 98 1 - 540 [+]
SUWARY - 0 % 17:00:00 130 28,6000 1 30 26.40000 28.60000 98 1 - 18 [+]
SYGNITY - 0 % 17:00:00 500 19,9500 1 1 19.60000 20.00000 5522 8 - 1,305 [+]
SYNEKTIK - 0 % 16:05:03 1 28,1500 1 20 27.65000 28.00000 255 2 - 31 [+]
TALEX - 0 % 16:17:08 2 15,9000 1 150 13.50000 15.90000 688 1 - 1 [+]
TARCZYNSKI - 0 % 16:19:47 1 39,8000 1 1 39.60000 40.60000 15 1 - 0 [+]
TATRY MOUNTAIN - 0 % 09:27:02 11 145,0000 1 24 148.10000 151.00000 11 1 - 0 [+]
TAURONPE - 0 % 17:04:32 4983 3,0540 1 27955 3.05400 3.05500 378 2 - 2,925 [+]
TERMOREX - 0 % 12:58:15 2000 0,6700 1 100 0.66000 0.67000 250 2 - 1 [+]
TESGAS - 0 % 17:02:45 361 3,8600 2 3849 3.86000 3.95000 59 1 - 148 [+]
TIM - 0 % 17:04:51 50 23,3000 1 100 23.00000 23.30000 166 2 - 1,570 [+]
TORPOL - 0 % 17:00:25 180 16,4800 2 657 16.40000 16.48000 732 2 - 350 [+]
TOWERINV - 0 % 15:53:42 235 9,2200 1 765 9.22000 9.58000 200 1 - 0 [+]
TOYA - 0 % 17:00:00 332 5,3600 1 244 5.36000 5.40000 300 1 - 143 [+]
TRAKCJA - 0 % 17:04:28 1000 1,6720 2 1655 1.67200 1.68000 450 1 - 51 [+]
TRANSPOL - 0 % 17:00:00 283 3,2800 1 90 3.14000 3.28000 41 1 - 5 [+]
TSGAMES - 0 % 17:01:00 19 110,0000 3 2778 110.00000 110.10000 50 2 - 2,347 [+]
ULMA - 0 % 17:00:00 115 50,8000 1 1 49.70000 51.00000 19 1 - 38 [+]
ULTGAMES - 0 % 16:48:55 43 18,4000 1 9 18.18000 18.40000 3596 2 - 6 [+]
UNIBEP - 0 % 14:20:02 88 8,0000 1 200 7.90000 8.00000 940 1 - 3 [+]
UNICREDIT - 0 % 14:56:56 20 46,9300 1 24 40.00000 47.80000 232 2 - 1 [+]
UNIMA - 0 % 10:05:28 1 4,8300 1 100 4.65000 4.81000 100 1 - 6 [+]
UNIMOT - 0 % 17:00:00 406 64,0000 1 20 63.40000 64.00000 1157 7 - 681 [+]
URSUS - 0 % 16:01:20 5780 0,2220 1 250 0.22100 0.22500 1721 1 - 6 [+]
VENTUREIN - 0 % 14:55:12 2000 2,8400 1 2 2.84000 2.86000 2 1 - 0 [+]
VIGOSYS - 0 % 17:00:00 4 552,0000 4 15 552.00000 564.00000 4 1 - 250 [+]
VINDEXUS - 0 % 13:15:48 150 6,6800 1 59 6.64000 6.68000 350 1 - 15 [+]
VISTAL - 0 % 17:01:22 246 0,9750 2 1200 0.97500 0.98900 1005 1 - 173 [+]
VIVID - 0 % 17:00:00 255 1,3000 1 410 1.26000 1.30000 3228 2 - 0 [+]
VOTUM - 0 % 17:00:00 1 44,1000 1 19 43.85000 44.10000 12 1 - 556 [+]
VOXEL - 0 % 17:00:00 365 35,7000 1 50 35.20000 35.70000 86 1 - 58 [+]
VRGSA - 0 % 17:00:00 4000 3,7500 1 752 3.70000 3.75000 11 1 - 45 [+]
WARIMPEX - 0 % 15:34:07 450 3,2000 1 274 3.21000 3.36000 135 1 - 0 [+]
WASKO - 0 % 14:27:43 100 1,7350 2 780 1.69000 1.73000 500 1 - 4 [+]
WAWEL - 0 % 17:00:00 1 468,0000 2 8 460.00000 468.00000 1 1 - 11 [+]
WIELTON - 0 % 17:00:00 764 6,8400 1 143 6.78000 6.84000 1037 2 - 535 [+]
WIKANA - 0 % 15:28:01 1 3,6200 1 96 3.52000 3.62000 604 1 - 0 [+]
WIRTUALNA - 0 % 17:01:17 13 112,6000 1 262 112.60000 112.80000 36 2 - 190 [+]
WITTCHEN - 0 % 17:00:00 120 17,2000 1 77 17.20000 17.30000 500 1 - 65 [+]
WOJAS - 0 % 16:26:31 150 4,9600 1 4 4.74000 4.92000 159 1 - 70 [+]
XTB - 0 % 17:02:13 75 21,6000 2 28 21.56000 21.60000 36 1 - 2,191 [+]
XTPL - 0 % 16:28:09 14 59,4000 2 255 58.00000 59.40000 45 2 - 265 [+]
YOLO - 0 % 17:00:00 149 0,3950 3 315 PKC PKC 11814 7 - 0 [+]
ZAMET - 0 % 17:00:00 21 0,8800 1 960 0.85200 0.88000 2979 1 - 4 [+]
ZEPAK - 0 % 17:01:10 200 33,3000 1 819 33.30000 33.40000 441 1 - 1,128 [+]
ZPUE - 0 % 12:58:09 8 281,0000 2 39 270.00000 283.00000 27 1 - 4 [+]
ZREMB - 0 % 17:00:00 25 2,2600 2 501 2.21000 2.26000 2683 2 - 46 [+]
ZUE - 0 % 15:56:42 150 4,0400 1 87 4.00000 4.03000 499 1 - 38 [+]
ZYWIEC - 0 % 15:19:29 1 490,0000 1 10 488.00000 490.00000 55 2 - 3 [+]
GPWŚwiatWaluty
Forum
» prosba o dodanie [102]
» Nowości w finventur [5]
» Wartość portfela a zysk [3]
» inflacja, skupowanie surowców [5]
» Zachowanie inwestorów giełdowych w czasie... [1]
» Gra - dywidendy 2014 [36]
» Wstrzymanie handlu na Lotos [4][LTS]
» Cześć [1]
» Prośba o dodanie URT i CRI [0]
» test + pkobp [1][PKO]
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