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
PURE 3,3450 10:43 1 3.39 27.67 % 205 3.3350 3.3450 61 1 297 4 461 [+]
RAINBOW 145,8000 10:42 1 142.90 11.30 % 61 145.8000 146.2000 250 75 10 707 [+]
POLIMEXMS 9,1000 10:44 19 8.84 10.17 % 1570 9.0500 9.0550 38 1 108 9 872 [+]
CREOTECH 640,0000 10:43 3 600.00 10.15 % 126 640.0000 641.0000 65 21 13 166 [+]
ENTER 56,6000 10:43 276 56.50 9.48 % 13 56.0000 56.6000 104 35 1 951 [+]
SCANWAY 343,0000 10:43 182 328.00 9.24 % 284 340.0000 344.0000 35 11 3 654 [+]
DATAWALK 151,8000 10:39 1 148.00 8.90 % 38 150.6000 151.6000 26 12 1 851 [+]
KGHM 301,5500 10:44 2 299.00 8.78 % 111 301.4000 301.5000 50 769 233 343 [+]
TRAKCJA 4,3150 10:43 2 4.11 8.42 % 230 4.3100 4.3150 302 296 1 258 [+]
UNICREDIT 287,1500 09:16 3 287.15 7.49 % 1000 283.3000 286.2500 1000 0 1 [+]
DGA 26,4000 10:40 1 25.20 7.32 % 100 24.2000 26.4000 59 0 8 [+]
IBSM 77,0000 09:01 1 72.00 7.24 % 5 69.2000 72.0000 114 0 0 [+]
BUDIMEX 723,0000 10:44 15 700.00 6.86 % 14 722.4000 723.0000 19 17 12 460 [+]
MBANK 1 222,0000 10:43 1 1,194.00 6.45 % 4 1221.5000 1222.5000 4 17 20 505 [+]
SANTANDER 44,3200 10:41 400 43.00 6.39 % 10000 44.2200 44.5500 120 8 343 [+]
CIGAMES 3,1450 10:43 604 3.01 6.25 % 85 3.1450 3.1750 3362 543 1 691 [+]
HELIO 46,6000 10:39 1 44.10 6.15 % 78 46.4000 48.0000 57 2 101 [+]
GRUPRACUJ 42,4500 10:42 219 40.90 6.12 % 79 42.3500 42.4500 526 88 3 694 [+]
WOODPCKR 3,6000 10:39 500 3.40 5.88 % 56 3.5600 3.6800 1480 5 16 [+]
PEKAO 239,2000 10:43 2 238.80 5.84 % 272 238.9000 239.2000 704 332 79 251 [+]
ALIOR 121,9500 10:43 77 118.40 5.63 % 255 121.9500 122.0500 177 262 31 676 [+]
DIGITANET 169,8000 10:42 3 163.80 5.60 % 17 168.7000 169.8000 7 5 789 [+]
ERBUD 28,7500 10:41 174 28.25 5.50 % 53 28.0500 28.6500 30 5 136 [+]
OTLOG 14,2200 10:30 157 13.40 5.49 % 16 13.3600 14.0800 7 2 28 [+]
DOMDEV 245,5000 10:43 3 240.50 5.36 % 1 245.5000 246.5000 40 6 1 394 [+]
MWTRADE 4,4000 09:02 1 4.18 5.26 % 176 4.0000 4.3000 549 0 0 [+]
LOKUM 24,5000 09:18 37 23.30 5.15 % 100 22.8000 23.7000 317 0 2 [+]
MODIVO 89,2000 10:44 14 88.48 5.06 % 13 89.1600 89.2000 56 335 30 116 [+]
MIRBUD 11,7000 10:43 500 11.40 5.03 % 600 11.6700 11.7200 224 133 1 546 [+]
SANPL 636,4000 10:43 10 641.60 5.02 % 33 636.6000 637.2000 33 46 29 455 [+]
QNATECHNO 44,0000 10:39 5 43.00 5.01 % 130 43.0000 44.3000 90 4 194 [+]
KGL 10,5000 09:00 1 10.50 5.00 % 821 9.7500 10.2000 785 0 0 [+]
GPW 77,2000 10:43 48 75.00 4.96 % 109 77.1500 77.3000 120 78 5 997 [+]
SHOPER 40,9000 10:23 7 40.00 4.87 % 12 40.5500 40.8000 216 5 196 [+]
UNIBEP 15,0800 10:43 100 14.40 4.87 % 2860 15.0000 15.1600 2 9 139 [+]
PKOBP 95,3100 10:44 13 92.86 4.81 % 77 95.2500 95.2600 8 2 043 194 229 [+]
MILLENNIUM 17,9650 10:43 98 17.57 4.81 % 329 17.9550 18.0250 886 309 5 541 [+]
KRUK 478,4000 10:43 1 468.30 4.77 % 14 478.1000 478.4000 7 21 9 786 [+]
KETY 1 048,0000 10:43 1 1,036.00 4.59 % 4 1048.0000 1050.0000 10 6 6 676 [+]
CREEPYJAR 638,0000 10:25 4 626.00 4.59 % 21 632.0000 638.0000 53 1 732 [+]
PEKABEX 10,5600 10:43 14 10.68 4.55 % 234 10.3400 10.5600 200 14 147 [+]
MOSTALZAB 6,6900 10:38 2 6.53 4.53 % 50 6.6500 6.6800 4700 45 298 [+]
VERCOM 120,4000 10:41 21 119.60 4.51 % 77 120.0000 121.0000 84 6 677 [+]
TSGAMES 105,6000 10:43 5 104.00 4.45 % 123 105.5000 105.6000 58 17 1 774 [+]
DEVELIA 9,5000 10:43 3 9.34 4.40 % 615 9.4800 9.5000 4949 173 1 631 [+]
PASSUS 130,4000 10:43 1 128.40 4.32 % 29 129.2000 130.4000 2 6 716 [+]
SELVITA 30,5500 10:42 977 29.90 4.27 % 717 30.5500 30.7500 629 25 779 [+]
TORPOL 68,1000 10:39 21 68.00 4.13 % 98 68.0000 68.4000 109 21 1 434 [+]
SKARBIEC 28,0000 10:33 1 27.70 4.09 % 6 28.0000 28.1000 186 2 69 [+]
EUROCASH 6,0100 10:43 3 5.81 4.07 % 971 5.9800 6.0100 297 146 871 [+]
KOMPUTRON 6,3200 10:39 62 6.06 3.95 % 553 6.1200 6.3800 606 3 21 [+]
ASSECOPOL 182,0500 10:43 1 182.00 3.88 % 51 181.9000 182.0000 152 63 11 423 [+]
QUERCUS 11,3600 10:15 1 11.20 3.84 % 1769 11.2000 11.2800 511 7 79 [+]
ATREM 50,4000 10:43 5 49.55 3.81 % 95 50.4000 50.8000 76 14 681 [+]
MFO 32,8000 09:56 1 31.80 3.80 % 159 32.1000 32.8000 54 0 12 [+]
AUTOPARTN 18,7200 10:43 310 18.22 3.77 % 586 18.6600 18.7200 577 111 2 068 [+]
DEKPOL 83,0000 10:37 2 80.20 3.75 % 60 82.4000 83.0000 31 2 132 [+]
ELEKTROTI 49,8000 10:38 4 49.26 3.75 % 88 49.4200 49.8000 19 10 476 [+]
DIAG 172,1000 10:43 1 169.00 3.74 % 10 171.5000 172.1000 35 31 5 316 [+]
NTTSYSTEM 11,2000 10:32 175 11.25 3.70 % 710 11.0000 11.3000 888 9 96 [+]
CYBERFLKS 178,4000 10:43 3 180.70 3.66 % 31 178.3000 178.4000 11 10 1 820 [+]
WASKO 7,3600 10:30 59 7.50 3.66 % 805 7.2600 7.3400 856 40 296 [+]
SYNEKTIK 294,6000 10:43 2 293.20 3.66 % 25 294.2000 294.8000 13 13 3 911 [+]
INGBSK 433,8000 10:43 10 425.00 3.63 % 10 433.4000 433.8000 13 12 5 203 [+]
HERCULES 1,3000 09:08 5 1.30 3.59 % 1090 1.2550 1.2900 5000 0 0 [+]
HANDLOWY 117,8000 10:42 123 116.00 3.51 % 214 117.6000 117.8000 41 22 2 620 [+]
APATOR 23,6000 10:43 11 23.80 3.51 % 253 23.6000 23.8000 200 3 67 [+]
ALLEGRO 27,2700 10:44 303 27.30 3.41 % 328 27.2700 27.2800 2144 2 010 55 237 [+]
11B 137,5000 10:42 102 133.20 3.38 % 20 137.1000 137.7000 25 8 1 104 [+]
NEWAG 111,2000 10:43 8 110.00 3.35 % 538 111.0000 111.8000 122 13 1 403 [+]
IMS 2,2200 09:40 73 2.18 3.26 % 3996 2.1500 2.2200 1707 2 4 [+]
CDPROJEKT 251,2000 10:44 78 249.80 3.25 % 204 251.1000 251.3000 133 217 54 606 [+]
MLPGROUP 96,0000 10:24 2 94.40 3.23 % 25 95.4000 95.8000 1 0 16 [+]
PEPCO 28,5900 10:43 316 28.78 3.21 % 397 28.5700 28.6000 355 535 15 382 [+]
RENDER 78,4000 09:12 1 79.00 3.16 % 15 74.6000 76.6000 50 0 1 [+]
OTMUCHOW 5,2600 10:18 95 4.87 3.14 % 1495 5.0200 5.2600 2861 1 5 [+]
MOBRUK 347,0000 10:40 3 341.00 3.12 % 20 346.0000 347.0000 15 3 889 [+]
INTROL 7,3600 10:35 21 7.28 3.08 % 51 7.2200 7.3600 148 2 15 [+]
ZREMB 9,7300 10:42 25 9.70 3.07 % 879 9.7300 9.7700 220 19 188 [+]
WAWEL 810,0000 10:17 1 786.00 3.05 % 2 790.0000 808.0000 16 0 75 [+]
BNPPL 157,6000 10:43 1 153.20 3.01 % 22 157.6000 158.2000 34 13 2 043 [+]
DINOPL 34,5000 10:43 1 34.40 2.99 % 1382 34.5000 34.5200 1463 1 934 66 946 [+]
MOSTALWAR 6,3000 10:28 1 6.12 2.94 % 500 6.2600 6.3000 174 3 20 [+]
LSISOFT 35,6000 10:40 131 35.00 2.89 % 1153 35.2000 35.6000 1449 2 76 [+]
COMP 53,9000 10:34 10 52.40 2.86 % 8 53.4000 53.9000 111 3 165 [+]
CYFRPLSAT 11,6700 10:43 8 11.60 2.82 % 225 11.6600 11.6700 192 250 2 919 [+]
POLENERGIA 51,4000 10:34 2 51.00 2.80 % 98 51.3000 51.5000 87 2 92 [+]
ABPL 125,4000 10:41 10 124.60 2.79 % 242 125.4000 125.6000 172 11 1 324 [+]
ALTUSTFI 2,9600 10:43 125 2.88 2.78 % 681 2.9600 2.9700 2500 9 25 [+]
GRODNO 14,8500 10:35 8 14.90 2.77 % 398 14.7000 14.8500 492 4 65 [+]
PZU 66,8200 10:44 3 67.00 2.77 % 3167 66.8000 66.8400 551 1 103 74 307 [+]
ZUE 13,1000 10:41 173 13.15 2.75 % 779 13.0000 13.1000 399 10 127 [+]
TEXT 38,2000 10:44 31 38.00 2.69 % 99 38.2200 38.3000 123 23 887 [+]
BENEFIT 3 692,0000 10:42 4 3,670.00 2.61 % 6 3690.0000 3696.0000 12 3 10 550 [+]
CDRL 7,9000 09:00 21 7.90 2.60 % 200 7.9000 7.9500 80 1 8 [+]
SELENAFM 48,5000 10:39 40 47.50 2.54 % 10 48.6000 48.9000 200 19 929 [+]
VOTUM 43,4500 10:43 15 42.65 2.48 % 27 43.3500 43.4500 4 3 137 [+]
DADELO 75,0000 10:27 24 74.80 2.46 % 4 74.4000 75.0000 145 3 209 [+]
AMREST 11,7000 10:35 339 11.54 2.45 % 882 11.5600 11.7000 643 31 356 [+]
KINOPOL 20,9000 10:32 29 21.00 2.45 % 226 20.9000 21.1000 2744 2 41 [+]
LPP 22 700,0000 10:42 2 22,680.00 2.44 % 2 22640.0000 22680.0000 7 1 31 628 [+]
TOYA 9,3200 10:43 99 9.34 2.42 % 61 9.3200 9.3400 375 56 520 [+]
GTC 2,5600 09:00 20 2.56 2.40 % 5 2.5000 2.5400 5 0 0 [+]
EUROTEL 28,0500 10:36 400 27.90 2.37 % 99 27.9000 28.0500 99 1 40 [+]
WIELTON 5,6500 10:40 3 5.50 2.36 % 2 5.6200 5.6400 1300 47 259 [+]
BLOOBER 24,2000 10:30 2 23.75 2.33 % 2079 24.0500 24.1500 50 4 106 [+]
ATAL 58,5000 10:42 3 58.40 2.27 % 381 58.4000 58.5000 715 5 265 [+]
BEST 27,2000 10:43 200 27.00 2.26 % 500 27.1000 27.6000 184 6 158 [+]
COGNOR 4,8560 10:43 1 4.81 2.23 % 244 4.8400 4.8560 111 58 280 [+]
AGORA 8,2400 09:52 2 8.14 2.23 % 72 8.1400 8.2400 9 2 17 [+]
ZEPAK 18,4000 10:25 76 18.20 2.22 % 190 18.1600 18.3000 1128 4 73 [+]
CAPTORTX 81,7000 10:31 11 82.00 2.12 % 154 81.2000 81.9000 155 2 154 [+]
BORYSZEW 4,8150 10:39 30 4.80 2.12 % 1149 4.7750 4.8100 1265 42 200 [+]
PKPCARGO 14,0600 10:42 50 13.90 2.11 % 445 14.0100 14.0700 300 49 691 [+]
MEDICALG 27,5000 10:39 98 27.40 2.04 % 1 27.4500 27.5500 700 32 899 [+]
ODLEWNIE 17,6000 10:42 19 17.75 2.03 % 444 17.4500 17.6000 381 14 248 [+]
AMBRA 18,3000 10:26 1 18.28 2.01 % 370 18.0000 18.3000 27 7 118 [+]
CASPAR 5,1000 09:00 2 5.10 2.00 % 10 4.8600 5.0500 1654 0 0 [+]
GAMFACTOR 5,1000 10:35 50 4.99 2.00 % 421 5.1000 5.1400 420 2 10 [+]
BOOMBIT 6,2000 10:43 100 6.30 1.97 % 181 6.1000 6.2000 495 3 20 [+]
MAKARONPL 20,7000 10:43 50 20.20 1.97 % 113 20.4000 20.8000 160 7 143 [+]
VOXEL 100,4000 10:43 14 101.40 1.93 % 33 100.2000 100.4000 24 11 1 123 [+]
LUBAWA 8,7850 10:43 22 8.87 1.91 % 285 8.7750 8.7850 271 250 2 197 [+]
ATLANTAPL 18,8500 09:54 37 18.55 1.89 % 237 18.5500 18.8500 141 0 7 [+]
ZABKA 22,6300 10:44 141 22.68 1.89 % 654 22.6100 22.6300 1333 964 21 811 [+]
DECORA 71,3000 10:37 69 71.00 1.86 % 1 70.9000 71.3000 24 1 56 [+]
KOGENERA 71,3000 10:35 26 71.00 1.86 % 180 71.1000 71.3000 258 4 304 [+]
COMPREMUM 1,1200 10:35 332 1.10 1.82 % 10 1.1050 1.1300 6786 13 14 [+]
SUNEX 2,8200 10:30 45 2.78 1.81 % 700 2.8200 2.8400 782 4 12 [+]
PROTEKTOR 1,1440 10:35 6 1.13 1.78 % 2270 1.1500 1.1580 400 42 49 [+]
MABION 8,7100 10:37 6 8.57 1.75 % 100 8.6200 8.7100 151 7 60 [+]
ASBIS 45,2800 10:43 43 45.52 1.75 % 588 45.2600 45.2800 43 102 4 621 [+]
KERNEL 19,2600 09:16 7 18.98 1.69 % 52 19.0400 19.2600 447 0 0 [+]
ARCTIC 7,8600 10:20 35 7.71 1.68 % 347 7.8600 7.9300 1 4 28 [+]
SYNTHAVERSE 3,6800 10:18 30 3.68 1.66 % 1000 3.6600 3.6800 2876 5 19 [+]
IDMSAPL 0,4980 09:44 401 0.50 1.63 % 1000 0.4580 0.4980 899 0 0 [+]
HARPER 5,1200 10:39 6 5.28 1.59 % 514 5.1200 5.2800 273 0 0 [+]
ACTION 28,7500 10:43 1 29.40 1.59 % 1 28.4500 28.7500 64 3 90 [+]
MURAPOL 39,1500 10:39 6 39.15 1.56 % 116 39.1000 39.1500 372 22 851 [+]
PCFGROUP 3,2500 10:28 380 3.21 1.56 % 401 3.2150 3.2500 266 3 11 [+]
IFIRMA 29,4000 10:36 11 28.95 1.55 % 25 29.3500 29.4000 49 1 32 [+]
MEDINICE 53,8000 10:41 57 56.00 1.51 % 11 53.5000 53.8000 571 18 972 [+]
CLOUD 67,8000 09:26 6 67.40 1.50 % 2 67.4000 68.0000 111 0 2 [+]
MANGATA 68,0000 09:05 1 67.00 1.49 % 5 67.0000 68.0000 81 0 12 [+]
PTWP 136,0000 10:01 8 136.00 1.49 % 124 134.5000 136.0000 65 0 42 [+]
CLNPHARMA 20,6000 10:35 8 20.35 1.48 % 100 20.4500 20.6000 217 14 280 [+]
SPYROSOFT 415,0000 10:40 1 420.00 1.47 % 3 414.0000 424.0000 40 0 90 [+]
GAMEOPS 10,4000 10:41 2 10.25 1.46 % 362 10.2000 10.4000 45 0 1 [+]
APSENERGY 2,7900 10:13 72 2.75 1.45 % 5218 2.7500 2.7800 609 5 13 [+]
NANOGROUP 2,5050 09:46 271 2.50 1.42 % 30 2.4650 2.5000 2000 4 9 [+]
PGE 11,0400 10:43 207 11.12 1.38 % 1144 11.0350 11.0500 2266 1 988 22 323 [+]
INSTALKRK 38,0000 09:08 33 37.50 1.33 % 283 37.5000 38.0000 6 0 3 [+]
NEPTIS 15,4000 09:22 2 15.40 1.32 % 287 14.8000 15.3000 530 0 0 [+]
SCPFL 138,8000 10:42 1 137.00 1.31 % 16 138.0000 138.8000 23 1 128 [+]
ENERGOINS 2,3200 09:53 11 2.29 1.31 % 83 2.2800 2.3100 1414 3 6 [+]
MENNICA 46,5000 10:41 1 46.50 1.31 % 108 46.2000 46.5000 111 6 269 [+]
ARCHICOM 46,7000 10:20 1 46.60 1.30 % 100 46.7000 47.7000 255 2 96 [+]
ONDE 9,3800 10:29 2 9.26 1.30 % 4964 9.3000 9.3700 329 8 76 [+]
XPLUS 2,0000 10:37 700 1.99 1.27 % 2595 2.0000 2.0200 400 4 7 [+]
OPONEOPL 88,1000 10:41 1 89.00 1.26 % 54 87.8000 88.1000 39 3 268 [+]
WITTCHEN 16,2000 10:43 5 16.02 1.25 % 3 16.1700 16.2100 116 9 141 [+]
NOCTILUCA 88,8000 10:30 2 87.80 1.25 % 53 88.8000 89.5000 37 1 46 [+]
ESOTIQ 32,9000 10:43 50 32.60 1.23 % 67 32.7000 33.0000 3043 0 14 [+]
BOS 10,2200 10:27 49 10.24 1.19 % 100 10.2000 10.2200 37 9 96 [+]
EUROHOLD 3,4000 09:27 70 3.40 1.19 % 496 3.3600 3.4000 19348 0 0 [+]
AMICA 51,4000 10:40 56 51.30 1.18 % 173 51.4000 51.7000 48 8 419 [+]
POLTREG 17,2000 10:23 10 17.00 1.18 % 135 16.8500 17.2000 70 2 30 [+]
PEPEES 0,8600 09:01 2 0.86 1.18 % 9323 0.8400 0.8600 28 0 0 [+]
KCI 0,8600 10:24 3000 0.86 1.18 % 520 0.8600 0.8620 2514 22 19 [+]
ONEMORE 2,6400 10:37 300 2.67 1.15 % 9944 2.6200 2.6400 2414 54 144 [+]
MCI 28,1000 10:38 9 28.30 1.08 % 91 28.1000 28.2000 503 2 43 [+]
PANOVA 15,4000 09:34 122 15.35 0.98 % 660 15.1500 15.4000 366 0 5 [+]
SNIEZKA 82,8000 10:01 10 82.00 0.98 % 4 81.8000 82.8000 21 0 10 [+]
PCCEXOL 2,1000 10:10 6 2.09 0.96 % 170 2.0900 2.1000 2764 18 38 [+]
PLAZACNTR 2,7750 10:10 1829 2.81 0.91 % 681 2.7300 2.7700 289 7 20 [+]
3RGAMES 0,6660 10:39 526 0.66 0.91 % 244 0.6540 0.6660 13974 2 2 [+]
XTPL 67,9000 10:42 1 67.40 0.89 % 13 67.1000 67.9000 1 1 63 [+]
IMCOMPANY 35,0000 09:57 275 35.85 0.86 % 10 34.5000 35.0000 421 1 41 [+]
PULAWY 47,8000 10:21 25 47.70 0.84 % 5 47.8000 48.3000 10 0 6 [+]
RAFAMET 51,5000 09:17 40 51.50 0.78 % 21 51.2000 51.5000 31 0 3 [+]
ASTARTA 47,0000 10:38 40 47.20 0.75 % 8 46.7000 47.1500 6 2 110 [+]
NEUCA 668,0000 10:41 1 669.00 0.75 % 18 667.0000 668.0000 1 2 1 488 [+]
ASMGROUP 0,2720 10:26 220 0.27 0.74 % 1726 0.2680 0.2720 4119 17 5 [+]
SONEL 14,0000 10:40 2 14.00 0.72 % 1160 13.9500 14.0000 1019 0 4 [+]
MONNARI 5,7000 09:37 500 5.66 0.71 % 5 5.6400 5.7000 500 3 18 [+]
CAVATINA 14,1000 09:22 1 14.10 0.71 % 10 13.9500 14.1000 573 0 0 [+]
URTESTE 43,0000 10:42 54 45.70 0.70 % 45 43.0000 43.7000 17 0 16 [+]
OPTEAM 3,0000 09:00 1787 3.00 0.67 % 2634 2.9600 3.0000 1286 2 6 [+]
AIRWAY 0,3050 10:16 1369 0.32 0.66 % 2080 0.3050 0.3165 1159 12 4 [+]
IZOSTAL 3,0800 10:13 65 3.06 0.65 % 890 3.0900 3.1100 110 4 11 [+]
DELKO 6,2600 10:24 100 6.20 0.64 % 4 6.2000 6.2600 1179 1 4 [+]
ENEA 26,1200 10:43 115 26.08 0.62 % 473 26.1000 26.1600 486 215 5 719 [+]
PHARMENA 3,2700 10:07 120 3.27 0.62 % 665 3.2500 3.2700 1407 1 3 [+]
HYDROTOR 16,8000 09:32 10 16.80 0.60 % 300 16.6000 17.2500 435 0 0 [+]
KRKA 1 002,0000 10:07 1 1,016.00 0.60 % 10 1000.0000 1006.0000 10 0 10 [+]
SIMFABRIC 1,6700 10:07 222 1.64 0.60 % 424 1.6380 1.6700 3458 1 2 [+]
GETIN 0,5130 10:22 800 0.52 0.59 % 5000 0.5060 0.5130 1099 124 63 [+]
PCCROKITA 69,0000 10:31 4 68.60 0.58 % 46 69.0000 69.7000 185 1 75 [+]
ECHO 5,2000 10:25 200 5.20 0.58 % 100 5.1700 5.2000 4648 4 20 [+]
TALEX 18,1000 09:08 2 18.10 0.56 % 500 18.1000 18.8000 596 0 0 [+]
XTB 99,2000 10:43 1 99.58 0.56 % 4 99.2000 99.2400 99 231 22 784 [+]
ANSWEAR 18,8000 10:42 30 19.30 0.53 % 655 18.7600 18.8000 135 19 355 [+]
LENTEX 7,7000 10:08 10 7.68 0.52 % 4176 7.5400 7.6600 1000 7 52 [+]
FORTE 20,6000 10:42 35 20.60 0.49 % 45 20.6000 20.7000 110 1 13 [+]
ASSECOSEE 61,0000 10:43 8 61.30 0.49 % 67 60.9000 61.0000 608 3 176 [+]
TESGAS 2,1000 10:32 230 2.10 0.48 % 500 2.0600 2.1000 2000 6 12 [+]
INTERCARS 673,0000 10:41 1 672.00 0.45 % 43 670.0000 673.0000 22 2 1 325 [+]
JRHOLDING 4,7000 09:32 165 4.70 0.43 % 25 4.6000 4.6800 200 7 31 [+]
SYGNITY 69,3000 10:41 30 69.50 0.43 % 148 69.3000 69.5000 81 2 158 [+]
STAPORKOW 4,7600 10:30 338 4.76 0.42 % 264 4.7600 4.7800 973 5 24 [+]
WARIMPEX 2,3800 10:32 18 2.37 0.42 % 729 2.3500 2.3800 72 5 11 [+]
PROCHEM 25,4000 09:04 1 24.60 0.40 % 80 24.6000 25.4000 80 0 1 [+]
FABRITY 25,0000 09:18 9 24.90 0.40 % 30 24.9000 25.0000 99 0 7 [+]
COLUMBUS 3,9250 10:40 1 3.86 0.38 % 5 3.8750 3.9250 72 8 29 [+]
FEERUM 13,6000 10:36 50 13.60 0.37 % 283 13.4000 13.6000 602 0 1 [+]
4MASS 4,3500 10:10 78 4.33 0.35 % 209 4.3150 4.3400 100 5 22 [+]
WIRTUALNA 57,5000 10:40 173 57.40 0.35 % 928 57.4000 57.7000 735 15 879 [+]
ATENDE 3,0000 10:20 46 2.94 0.33 % 3548 3.0000 3.0100 3323 3 9 [+]
GRUPAAZOTY 18,7500 10:43 56 19.00 0.32 % 200 18.7100 18.7700 802 93 1 760 [+]
ALTA 1,6050 10:23 13 1.60 0.31 % 300 1.5600 1.6050 487 1 2 [+]
MOL 44,6000 10:33 38 44.50 0.31 % 62 44.6000 44.7000 1171 8 374 [+]
FON 1,6550 10:31 10 1.65 0.30 % 1795 1.6600 1.7550 240 0 0 [+]
POINTGROUP 1,7000 09:00 7 1.70 0.29 % 1 1.6150 1.6950 4750 0 0 [+]
MLSYSTEM 15,3000 10:22 51 15.40 0.26 % 200 15.3200 15.4600 100 2 35 [+]
ARTIFEX 20,1500 10:39 11 20.35 0.25 % 441 20.1500 20.6000 430 6 115 [+]
VRGSA 4,7100 10:37 931 4.71 0.21 % 1544 4.6800 4.7100 383 19 89 [+]
MOLECURE 5,2800 10:40 499 5.38 0.19 % 108 5.2800 5.3000 1564 48 256 [+]
VIVID 0,6650 10:35 698 0.67 0.15 % 20 0.6640 0.6650 302 14 9 [+]
KSGAGRO 3,5300 10:14 1 3.50 0.14 % 9 3.4500 3.5300 1 1 5 [+]
SOPHARMA 7,4800 14:05 70 0.00 0.00 % 73 6.8200 7.4200 144 0 0 [+]
KRVITAMIN 12,3000 09:30 1 11.60 0.00 % 2 11.6000 12.2000 706 0 0 [+]
PHN 9,5400 09:00 2 9.54 0.00 % 250 9.5000 9.5400 456 0 0 [+]
PROJPRZEM 18,0000 09:24 18 18.00 0.00 % 400 17.6000 18.0000 49 0 0 [+]
NEXITY 1,1500 11:06 750 0.00 0.00 % 100 1.1000 1.1600 721 0 0 [+]
SANWIL 1,3000 17:00 76 0.00 0.00 % 500 1.3000 1.3150 2200 0 0 [+]
DMGROUP 2,7500 09:08 150 2.75 0.00 % 401 2.7000 2.7500 1600 0 0 [+]
COMPERIA 4,6000 16:29 20 0.00 0.00 % 320 4.4400 4.6000 1660 0 0 [+]
RELPOL 5,5000 09:41 4 5.52 0.00 % 359 5.5000 5.5200 273 0 0 [+]
TARCZYNSKI 118,0000 10:41 22 118.00 0.00 % 45 117.0000 118.0000 63 0 5 [+]
REMAK 11,7000 10:30 100 11.85 0.00 % 667 11.2500 11.7000 100 0 1 [+]
LIBET 1,2350 09:51 12 1.24 0.00 % 3581 1.2000 1.2350 8534 1 1 [+]
TATRY MOUNTAIN 90,0000 09:00 1 90.00 0.00 % 1 84.5000 90.0000 8 0 0 [+]
VIGOSYS 498,0000 10:40 3 500.00 0.00 % 2 498.0000 500.0000 44 0 18 [+]
ERG 44,8000 09:00 5 44.00 0.00 % 190 42.0000 43.0000 120 0 8 [+]
MAXCOM 5,5000 09:00 2 5.50 0.00 % 700 5.3600 5.5000 988 0 0 [+]
CAPITAL 1,9600 10:36 863 1.90 0.00 % 1000 1.9100 1.9600 2081 11 21 [+]
TENDERHUT 6,0000 10:19 4 6.00 0.00 % 20 5.9200 6.0200 32 0 0 [+]
BETACOM 4,8900 09:32 40 4.89 0.00 % 400 4.8800 4.8900 665 0 1 [+]
JWWINVEST 3,0700 09:26 10 3.07 0.00 % 250 3.0000 3.0700 370 0 0 [+]
BIGCHEESE 6,0000 10:43 50 6.00 0.00 % 299 5.9500 6.0000 1982 35 212 [+]
FASING 15,2000 09:50 1 0.00 0.00 % 518 14.5000 15.0000 281 0 0 [+]
TERMOREX 0,7050 09:49 15 0.71 0.00 % 100 0.6850 0.7050 6200 0 0 [+]
MUZA 10,0000 09:33 75 10.00 0.00 % 500 9.8000 10.1000 750 0 1 [+]
PLAYWAY 244,0000 10:39 12 248.00 0.00 % 1 245.5000 247.0000 11 1 126 [+]
RAWLPLUG 14,6000 10:39 2 14.80 0.00 % 250 14.5000 14.6000 41 0 0 [+]
ULTGAMES 12,7000 10:35 11 12.70 0.00 % 53 12.6000 12.7000 411 1 8 [+]
KOMPAP 20,0000 09:08 250 20.00 0.00 % 57 19.7000 20.0000 380 0 7 [+]
AIGAMES 0,8180 10:38 20 0.82 0.00 % 459 0.8180 0.8200 1418 0 0 [+]
LENA 2,2700 09:44 900 2.27 0.00 % 11923 2.2700 2.3000 1095 1 3 [+]
POLICE 7,6200 10:37 4 7.62 0.00 % 10 7.4400 7.6200 996 5 35 [+]
YARRL 5,2600 10:26 10 5.30 0.00 % 10 5.2400 5.2600 100 1 4 [+]
SILVANO 4,8900 14:08 59 0.00 0.00 % 1679 4.8500 4.8900 102 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
FERRO 27,8000 10:43 28 28.10 0.00 % 189 27.7000 27.8000 287 19 533 [+]
CELTIC 1,9400 10:31 25 1.90 0.00 % 2 1.9050 1.9400 898 0 0 [+]
ULMA 60,0000 09:00 1 60.00 0.00 % 42 58.5000 60.0000 63 0 0 [+]
DEBICA 82,8000 10:39 1 82.60 0.00 % 5 82.8000 83.0000 5 1 121 [+]
ORCOGROUP 4,0200 14:40 126 0.00 0.00 % 656 3.8200 4.6200 9 0 0 [+]
WIKANA 7,2500 16:49 5 0.00 0.00 % 449 7.0500 7.2500 1075 0 0 [+]
PRAGMAINK 2,8600 09:00 1 0.00 0.00 % 1000 2.7800 2.8600 19 0 0 [+]
MERCOR 12,2000 10:34 110 12.20 0.00 % 418 12.1000 12.2000 211 5 59 [+]
SECOGROUP 34,0000 09:07 230 0.00 0.00 % 45 33.2000 34.4000 230 0 0 [+]
LARQ 2,1500 09:00 11 2.15 0.00 % 3779 2.0500 2.1500 3739 0 0 [+]
MIRACULUM 0,6680 09:00 430 0.67 0.00 % 7997 0.6520 0.6680 595 1 1 [+]
KPPD 23,6000 09:00 30 0.00 0.00 % 369 22.6000 23.6000 330 0 0 [+]
SKYLINE 1,3300 09:00 5500 0.00 0.00 % 100 1.3300 1.4200 5286 0 0 [+]
MBWS 11,7000 09:00 18 11.70 0.00 % 720 11.2000 11.7500 700 0 0 [+]
COALENERG 2,4960 10:32 1 2.52 -0.08 % 100 2.4700 2.4960 339 20 51 [+]
ENERGA 18,7600 10:41 175 18.76 -0.11 % 825 18.7600 18.8400 1301 3 53 [+]
MILKILAND 1,7460 10:37 3 1.78 -0.23 % 897 1.7460 1.7780 990 2 4 [+]
MARVIPOL 8,4600 10:23 640 8.48 -0.24 % 180 8.4600 8.5800 145 2 16 [+]
ASSECOBS 80,0000 10:37 2 78.00 -0.25 % 97 79.0000 80.0000 3 1 62 [+]
MEXPOLSKA 3,7000 10:26 50 3.62 -0.27 % 10 3.6500 3.7000 89 7 26 [+]
NTCAPITAL 0,6180 09:26 10 0.62 -0.32 % 200 0.5900 0.6180 10 0 0 [+]
PATENTUS 3,0300 09:57 125 3.03 -0.33 % 5 2.9900 3.0000 695 4 11 [+]
CORMAY 0,5720 10:42 48 0.58 -0.35 % 6853 0.5600 0.5720 1287 51 29 [+]
TRANSPOL 13,7000 10:41 72 13.10 -0.36 % 90 13.5000 13.7000 328 15 197 [+]
CEZ 208,0000 10:29 30 207.40 -0.38 % 500 207.4000 208.6000 1 0 14 [+]
ACAUTOGAZ 21,9000 10:35 1 21.90 -0.45 % 624 21.8000 21.9000 849 0 4 [+]
POLWAX 1,0850 10:08 1000 1.10 -0.46 % 1 1.0650 1.0900 3034 12 13 [+]
ROPCZYCE 21,7000 09:43 5 22.00 -0.46 % 5 21.7000 21.9000 10 0 2 [+]
SEKO 10,1000 10:40 4 10.20 -0.49 % 157 10.1000 10.3500 720 1 11 [+]
ENELMED 18,7000 09:00 50 18.70 -0.53 % 55 18.7000 19.4000 400 0 1 [+]
APLISENS 17,6000 10:20 20 17.60 -0.56 % 203 17.6000 17.7000 490 0 6 [+]
MOVIEGAMES 7,0100 10:30 117 7.00 -0.57 % 8 7.0100 7.2400 94 2 15 [+]
ARLEN 30,2000 10:33 9 30.00 -0.66 % 291 30.2000 30.4500 5 1 33 [+]
GREENX 2,3400 10:39 252 2.35 -0.68 % 1725 2.3320 2.3400 3515 149 347 [+]
STALEXP 2,7900 10:42 142 2.81 -0.71 % 1223 2.7850 2.7900 1247 45 125 [+]
ATMGRUPA 3,8600 10:23 5 3.90 -0.77 % 795 3.8600 3.8900 290 7 28 [+]
EDINVEST 9,7000 10:34 30 9.78 -0.82 % 507 9.7000 9.8000 1425 0 2 [+]
RYVU 23,2000 10:36 120 23.80 -0.85 % 42 23.2000 23.3500 161 29 679 [+]
STALPROD 227,0000 10:40 10 227.00 -0.87 % 121 227.0000 229.0000 16 0 41 [+]
SANOK 21,7000 10:40 61 21.90 -0.91 % 190 21.7000 21.9000 15 1 13 [+]
BIOTON 4,2200 10:33 74 4.20 -0.94 % 559 4.2200 4.2600 8113 4 18 [+]
INTERBUD 2,0100 09:00 60 2.01 -0.99 % 800 1.9150 2.0100 596 0 0 [+]
NOVAVISGR 0,8900 10:25 4625 0.88 -1.11 % 1700 0.8800 0.8890 52 17 15 [+]
LESS 0,2320 09:55 50 0.24 -1.28 % 50 0.2330 0.2350 5275 0 0 [+]
HUUUGE 22,8000 10:08 10 23.20 -1.30 % 100 22.7500 22.9500 148 1 28 [+]
MOSTALPLC 14,6000 10:38 40 14.50 -1.35 % 111 14.3000 14.6000 11 1 14 [+]
TAURONPE 10,3800 10:43 2 10.95 -1.42 % 1101 10.3700 10.3800 1825 2 297 24 548 [+]
IPOPEMA 5,5200 09:49 113 5.60 -1.43 % 1 5.5400 5.6400 407 4 24 [+]
STALPROFI 8,2000 10:32 7 8.32 -1.44 % 443 8.2000 8.3000 1344 1 9 [+]
AGROTON 4,7400 10:11 485 4.74 -1.46 % 15 4.7400 4.7700 347 0 2 [+]
RANKPROGR 3,9400 10:34 1 4.00 -1.50 % 49 3.9400 4.0800 995 42 163 [+]
DRAGOENT 18,5000 10:00 3 18.75 -1.60 % 73 18.4000 18.5000 18 0 9 [+]
EQUNICO 1,1850 10:29 20 1.19 -1.66 % 480 1.1850 1.2000 150 0 0 [+]
BOWIM 5,8400 10:41 50 5.98 -1.68 % 446 5.8400 5.9000 506 2 11 [+]
GENOMTEC 4,5200 10:37 372 4.74 -1.74 % 70 4.5200 4.5950 50 6 29 [+]
BIOMAXIMA 11,3000 10:20 7 11.50 -1.74 % 3 11.3000 11.4800 50 0 3 [+]
NOVITA 98,2000 10:02 1 100.00 -1.80 % 46 98.2000 101.0000 15 0 1 [+]
INPRO 7,8000 09:20 306 8.00 -1.89 % 1575 7.8500 8.0000 4 3 25 [+]
IZOLACJA 4,0000 09:49 31 3.84 -1.96 % 4000 3.8700 4.0000 1900 0 0 [+]
06MAGNA 2,4100 10:43 37 2.44 -2.03 % 1053 2.4100 2.4400 500 4 10 [+]
DBENERGY 9,6000 09:49 5 9.78 -2.04 % 5 9.5000 9.7200 5 0 1 [+]
ADIUVO 0,5760 10:34 2023 0.59 -2.04 % 3381 0.5640 0.5680 300 25 15 [+]
VINDEXUS 14,1000 10:23 284 14.15 -2.08 % 216 14.1000 14.2500 2291 1 14 [+]
PHOTON 1,1250 10:31 2244 1.15 -2.17 % 350 1.1300 1.1600 3 24 28 [+]
ONESANO 0,5840 09:35 139 0.60 -2.34 % 119 0.5880 0.6020 27 5 3 [+]
ELKOP 1,8100 09:09 1 1.82 -2.69 % 2 1.8150 1.8400 999 0 0 [+]
KRAKCHEM 0,3870 10:38 100 0.40 -2.76 % 4 0.3860 0.3870 3244 59 23 [+]
BIOCELTIX 83,0000 10:42 2 85.50 -2.92 % 252 82.8000 84.1000 119 7 623 [+]
UNIMOT 144,0000 10:36 4 142.20 -2.96 % 58 143.6000 144.0000 17 3 496 [+]
INTERSPPL 0,4050 10:12 4500 0.42 -2.99 % 2000 0.3960 0.4060 52 13 5 [+]
INC SA 1,7550 10:32 1285 1.81 -3.04 % 6627 1.7500 1.8200 70 2 3 [+]
SFINKS 0,4250 10:41 2415 0.44 -3.19 % 85 0.4250 0.4260 4995 250 105 [+]
IMPERA 1,4500 10:10 2 1.45 -3.33 % 790 1.4500 1.5000 8442 0 0 [+]
ORANGEPL 13,5200 10:43 4 13.87 -3.60 % 65 13.5150 13.5200 892 497 6 756 [+]
IFSA 0,1270 09:38 142 0.13 -3.79 % 1295 0.1290 0.1310 5600 1 0 [+]
ZAMET 0,7600 10:43 2889 0.78 -3.80 % 7011 0.7600 0.7900 3896 19 14 [+]
IMMOBILE 4,0000 10:05 270 4.20 -3.85 % 772 4.0200 4.1000 250 22 92 [+]
PKNORLEN 128,7600 10:44 1 125.00 -4.62 % 257 128.6000 128.6800 76 1 351 171 854 [+]
MDIENERGIA 0,7300 10:12 1 0.73 -4.70 % 449 0.7300 0.7660 26 0 0 [+]
BBIDEVNFI 5,3600 10:08 1 5.56 -4.96 % 247 5.3600 5.5600 366 0 1 [+]
PGFGROUP 0,4900 10:33 100 0.50 -5.04 % 9600 0.4850 0.4900 93486 26 13 [+]
MOJ 1,5000 09:35 2934 1.58 -5.66 % 5000 1.5000 1.5900 90 4 6 [+]
CAPITEA 0,5900 10:42 350 0.60 -6.35 % 12000 0.5860 0.5900 9429 681 408 [+]
EUCO 0,4950 10:41 3853 0.54 -7.82 % 2167 0.4950 0.5070 12000 46 23 [+]
AILLERON 16,4400 10:43 220 16.42 -8.57 % 1 16.0400 16.4400 114 36 573 [+]
BUMECH 25,8000 10:41 10 26.50 -9.54 % 130 25.8200 25.8800 43 363 9 465 [+]
JSW 30,6000 10:43 200 32.20 -11.94 % 632 30.5800 30.6400 492 1 364 42 355 [+]
MERCATOR 53,6000 10:42 10 56.00 -12.27 % 201 53.6000 54.0000 223 88 4 805 [+]
BOGDANKA 30,8000 10:43 8 31.10 -16.76 % 160 30.7000 30.9000 1024 673 20 736 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4299 0 0 [+]
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 3.35 27.67%
RAINBOW 145.80 11.30%
POLIMEXMS 9.10 10.17%
CREOTECH 640.00 10.15%
ENTER 56.60 9.48%
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