GraGieldowa.pl » Notowania » Akcje z sWIG80

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	92,2000	17:00	8	88.00	3.13 %	15	91.6000	92.2000	65	3	244	[+]
ABE	88.00 92.20	79.2000 96.8000	17:00 17:00 17:00 17:00	3 4 127 12	92,2000 92,2000 92,2000 92,2000	1 1 1 2	40 40 1 30	91.0000 90.4000 89.4000 89.2000	92.4000 92.6000 92.8000 93.0000	50 32 57 42	1 2 2 1
ACTION	19,6600	17:00	1	19.98	-1.50 %	1	19.4400	19.6600	2900	25	488	[+]
ACT	18.26 19.98	18.0000 21.9500	17:00 17:00 16:48 16:47	45 137 1 84	19,6600 19,6600 19,6800 19,6600	2 2 2 1	50 50 62 1	19.4200 19.4000 19.3800 19.3600	19.6800 19.8600 19.8800 19.9000	359 106 14 14	1 2 1 1
AGORA	10,9000	17:00	13	11.18	-3.54 %	237	10.9000	11.0000	4984	12	132	[+]
AGO	10.78 11.32	10.0800 12.2800	17:00 17:00 17:00 17:00	20 70 130 91	10,9000 10,9000 10,9000 10,9000	2 4 3 5	360 659 320 950	10.8600 10.8400 10.8200 10.8000	11.1000 11.1400 11.1800 11.2000	200 3331 295 230	1 2 2 2
AILLERON	15,2800	17:00	1	15.20	0.53 %	1500	15.0200	15.2800	49	2	35	[+]
ALL	15.02 15.38	13.6800 16.7200	16:48 16:24 16:24 16:18	50 182 16 5	15,2400 15,2400 15,2200 15,2200	3 1 1 1	705 750 140 30	15.0000 14.9200 14.9000 14.8200	15.3000 15.3800 15.4000 15.6000	20 165 1152 383	1 2 3 3
AMBRA	27,9000	17:00	1	28.90	-1.93 %	16	27.9000	27.9500	23	6	173	[+]
AMB	27.20 28.90	26.0500 31.7500	16:40 16:40 16:35 15:51	8 5 13 1	27,8500 27,9000 28,0000 28,0000	5 3 1 1	150 133 111 198	27.8500 27.8000 27.6500 27.6000	28.0000 28.3500 28.4000 28.4500	169 368 70 39	1 1 1 1
AMICA	72,5000	17:00	4	72.10	0.69 %	488	72.5000	72.6000	1	2	156	[+]
AMC	71.80 72.80	64.9000 79.3000	16:39 16:39 16:19 16:19	1 14 4 8	72,5000 72,5000 72,5000 72,5000	2 2 4 1	75 2 801 1	72.3000 72.1000 72.0000 71.9000	72.7000 72.8000 72.9000 73.0000	1 1621 28 53	1 2 4 4
APATOR	14,4800	17:00	3	14.50	-0.82 %	70	14.4400	14.4800	86	3	43	[+]
APT	14.40 14.60	13.0600 15.9400	15:08 15:08 15:08 14:55	133 1 40 10	14,4400 14,4400 14,5000 14,5400	1 2 1 1	1 77 135 19	14.4200 14.4000 14.3800 14.3600	14.5000 14.5800 14.6000 14.6200	226 135 200 133	1 2 1 1
ARCHICOM	36,0000	17:00	10	36.60	-1.64 %	35	36.0000	36.4000	28	1	48	[+]
ARH	35.60 36.60	33.0000 40.2000	16:16 16:14 16:05 16:05	20 26 47 4	36,5000 36,5000 36,4000 36,4000	1 1 1 1	20 90 50 66	35.9000 35.6000 35.5000 35.3000	36.5000 36.6000 36.8000 36.9000	634 46 200 30	2 2 1 1
ASSECOBS	59,0000	16:35	13	60.60	-0.34 %	85	58.6000	59.0000	54	1	82	[+]
ABS	58.60 62.00	54.6000 66.6000	16:19 16:17 16:03 16:03	2 97 12 15	59,0000 59,0000 59,0000 58,6000	2 4 5 2	10 69 381 99	58.4000 58.2000 58.0000 57.4000	59.8000 60.0000 60.8000 61.8000	7 454 120 94	1 2 2 2
ASTARTA	27,8000	17:01	10	26.85	2.96 %	3543	27.8000	27.8500	109	25	678	[+]
AST	26.80 27.80	24.2000 29.5000	17:01 17:01 17:01 17:00	100 51 42 5	27,8000 27,8000 27,8000 27,8000	1 1 2 2	50 50 69 112	27.4500 27.4000 27.3000 27.2000	27.9000 27.9500 28.0500 28.1000	188 208 300 5	2 4 2 1
ATAL	60,7000	17:02	40	59.50	0.66 %	1000	60.6000	60.9000	24	2	97	[+]
1AT	59.50 60.90	53.6000 65.4000	17:00 16:48 16:46 16:46	5 76 100 19	60,7000 60,9000 60,7000 60,7000	1 1 2 4	13 114 75 785	59.5000 59.4000 59.2000 59.0000	61.0000 61.2000 61.3000 61.4000	2157 50 83 61	7 1 2 1
BIOCELTIX	70,9000	17:03	3	71.00	-0.14 %	19	70.5000	70.9000	90	2	133	[+]
BCX	70.50 71.00	63.9000 78.1000	17:00 17:00 16:48 16:48	84 6 21 64	70,9000 70,9000 71,0000 71,0000	4 3 1 1	200 350 20 34	70.0000 69.9000 69.6000 69.5000	71.0000 71.1000 71.2000 71.5000	549 30 90 20	3 1 1 1
BIOTON	3,5000	17:00	285	3.50	0.00 %	747	3.4800	3.5000	722	34	119	[+]
BIO	3.48 3.52	3.1500 3.8500	17:00 17:00 16:45 16:42	1993 1 6 64	3,5000 3,5000 3,5000 3,4800	1 4 1 2	2649 33 4 205	3.4750 3.4700 3.4650 3.4600	3.5050 3.5100 3.5200 3.5250	652 1816 840 20	3 1 3 2
BNPPL	103,0000	17:00	90	104.00	0.49 %	390	101.0000	104.0000	362	6	605	[+]
BNP	99.40 104.00	93.6000 114.0000	17:00 17:00 16:49 16:49	10 3 23 150	103,0000 103,0000 102,5000 102,5000	1 5 1 1	10 281 40 25	100.5000 100.0000 99.6000 97.4000	104.5000 105.0000 106.0000 106.5000	100 15 350 20	1 1 1 2
BORYSZEW	6,1200	17:00	1	6.10	0.33 %	500	6.0700	6.1200	85	18	108	[+]
BRS	6.08 6.14	5.4900 6.7100	17:00 17:00 16:40 16:40	264 44 10 500	6,1200 6,1200 6,0800 6,0800	4 2 2 1	1550 1300 1403 1000	6.0500 6.0400 6.0300 6.0100	6.1300 6.1400 6.1500 6.1700	4388 1533 3771 330	3 2 2 1
BOS	15,6000	16:46	1	15.60	0.32 %	200	15.4500	15.6000	265	6	95	[+]
BOS	15.25 15.60	14.0500 17.1500	16:43 16:23 14:21 14:21	34 250 118 250	15,6000 15,6000 15,6000 15,6000	2 2 3 6	361 363 315 2446	15.3500 15.3000 15.2500 15.2000	15.6500 15.7000 15.7500 15.8000	713 837 161 261	4 3 1 2
CLNPHARMA	14,7800	17:00	23	14.84	-1.47 %	100	14.7800	14.8000	600	16	237	[+]
CLN	14.76 14.96	13.3600 16.3200	17:00 17:00 16:46 16:44	300 7 395 70	14,7800 14,7800 14,8600 14,8800	6 2 3 3	2001 549 320 275	14.7600 14.7400 14.7200 14.7000	14.8400 14.8800 14.9000 14.9800	200 50 1 55	1 1 1 1
COMP	80,0000	16:48	200	78.00	0.50 %	278	80.0000	80.2000	83	7	597	[+]
CMP	77.20 80.80	70.2000 85.8000	16:47 16:46 16:46 16:44	3000 560 200 15	80,0000 80,0000 80,0000 80,2000	1 1 1 2	51 82 51 538	79.4000 79.2000 79.0000 78.8000	80.6000 80.8000 81.4000 81.8000	20 238 43 423	1 2 1 4
CREEPYJAR	588,0000	17:00	1	600.00	-2.81 %	1	587.0000	588.0000	40	0	146	[+]
CRJ	584.00 600.00	540.0000 660.0000	17:00 16:16 16:16 16:13	2 1 1 8	588,0000 594,0000 593,0000 586,0000	1 2 3 1	1 12 17 14	586.0000 585.0000 582.0000 580.0000	593.0000 594.0000 595.0000 598.0000	8 3 35 10	1 1 2 1
CREOTECH	189,0000	17:03	6	187.00	1.07 %	15	188.5000	191.0000	9	2	449	[+]
CRI	184.50 193.50	168.5000 205.0000	17:00 17:00 16:49 16:40	15 5 5 5	189,0000 189,0000 188,5000 189,0000	2 4 1 1	50 80 12 6	188.0000 187.0000 186.0000 185.0000	193.5000 194.0000 194.5000 195.0000	259 1006 1 92	3 2 1 2
CYBERFLKS	117,5000	17:00	16	113.50	3.98 %	2	117.0000	117.5000	253	20	2 348	[+]
CBF	113.50 117.50	102.5000 124.5000	17:00 17:00 17:00 16:49	1 4 11 83	117,5000 117,5000 117,5000 117,5000	1 3 3 2	1 140 308 270	116.5000 116.0000 115.5000 115.0000	118.0000 118.5000 119.0000 119.5000	783 1379 247 271	5 5 4 2
DATAWALK	61,8000	17:01	8	61.00	0.00 %	50	61.1000	61.8000	769	16	942	[+]
DAT	59.10 61.90	54.9000 67.1000	17:00 17:00 17:00 17:00	155 68 99 102	61,8000 61,8000 61,8000 61,8000	1 1 1 2	37 29 29 105	61.0000 60.8000 60.7000 60.6000	61.9000 62.0000 62.5000 62.8000	1402 95 100 50	1 2 1 1
DECORA	55,4000	17:00	5	54.80	0.36 %	216	54.4000	55.4000	45	0	23	[+]
DCR	54.20 55.60	49.4000 60.2000	16:18 16:18 13:48 13:46	40 5 20 46	54,4000 54,6000 54,2000 54,4000	2 4 1 1	225 104 5 50	54.2000 54.0000 53.8000 53.6000	55.6000 55.8000 56.0000 56.2000	312 301 259 32	4 2 2 1
ECHO	4,8700	17:03	44	4.90	-2.01 %	487	4.8700	4.9300	880	7	35	[+]
ECH	4.85 4.97	4.4100 5.3800	17:00 16:34 16:14 15:36	34 200 500 120	4,8700 4,8700 4,8600 4,9300	1 1 2 1	280 300 5450 500	4.8600 4.8500 4.8300 4.8200	4.9500 4.9700 4.9800 4.9900	2000 21 155 5945	2 1 1 5
ELEKTROTI	22,3500	17:03	300	22.15	-0.67 %	100	22.3000	22.3500	4852	21	473	[+]
ELT	21.95 22.75	19.9400 24.3500	17:00 16:47 16:47 16:47	47 20 1 8	22,3500 22,2500 22,3500 22,3000	3 2 2 1	2069 800 200 500	22.2500 22.1000 22.0500 22.0000	22.4000 22.4500 22.5000 22.5500	5000 200 503 100	1 1 2 1
ENTER	68,3000	17:00	2	70.00	-0.29 %	40	67.9000	68.3000	175	3	223	[+]
ENT	67.00 70.00	63.0000 77.0000	17:00 17:00 16:48 16:39	1 2 32 49	68,3000 68,3000 68,4000 68,4000	1 1 1 1	20 3 34 50	67.7000 67.6000 67.5000 67.4000	68.4000 68.5000 68.9000 69.0000	44 109 80 34	2 1 3 1
ERBUD	40,5000	16:47	260	40.10	0.75 %	3	40.3000	40.5000	104	3	121	[+]
ERB	40.10 41.30	36.1000 44.1000	16:20 16:17 16:17 16:17	50 3 1 36	40,5000 40,5000 40,3000 40,3000	1 3 6 3	3 198 169 19	40.2000 40.1000 40.0000 39.9000	41.2000 41.3000 41.4000 41.6000	150 40 75 27	2 1 1 1
FERRO	35,6000	17:00	2	35.90	-0.84 %	294	35.6000	35.8000	71	1	41	[+]
FRO	35.30 36.00	32.4000 39.4000	17:00 16:48 16:39 14:43	26 60 61 39	35,6000 35,4000 35,5000 35,5000	1 1 1 2	241 53 20 8	35.4000 35.3000 35.1000 34.9000	35.9000 36.0000 36.1000 36.3000	260 1294 426 114	1 1 2 1
FORTE	22,9000	16:47	100	22.70	0.88 %	151	22.6000	22.9000	13	1	26	[+]
FTE	22.60 22.90	20.5000 24.9000	16:35 16:35 16:20 16:15	16 2 20 10	22,7000 22,7000 22,7000 22,7000	3 6 8 8	113 127 27 219	22.5000 22.4000 22.3000 22.2000	23.0000 23.1000 23.2000 23.4000	121 2 226 200	6 1 5 1
INSTALKRK	44,4000	17:02	43	42.30	3.50 %	1	44.4000	44.8000	16	3	131	[+]
INK	42.30 46.40	38.1000 46.5000	17:00 15:59 15:59 15:58	6 70 30 100	44,4000 45,0000 44,6000 44,6000	1 1 1 1	5 40 51 150	44.3000 44.2000 43.8000 43.7000	45.0000 45.2000 45.3000 45.7000	210 627 29 50	1 1 1 1
KOGENERA	51,3000	17:00	7	52.30	-0.77 %	281	50.8000	51.3000	63	4	206	[+]
KGN	50.00 53.00	47.1000 57.5000	17:00 16:48 16:48 16:48	2 5 13 28	51,3000 50,8000 50,8000 50,8000	2 3 8 1	325 64 270 60	50.7000 50.6000 50.5000 50.4000	51.4000 51.6000 52.0000 52.6000	46 100 88 133	1 2 2 3
LUBAWA	3,8900	17:01	100	3.74	3.96 %	388	3.8700	3.8900	4994	439	1 679	[+]
LBW	3.74 3.91	3.3680 4.1160	17:01 17:00 17:00 17:00	100 80 3591 62	3,8900 3,8900 3,8900 3,8900	2 1 1 1	858 388 1000 2700	3.8600 3.8560 3.8520 3.8400	3.8980 3.9000 3.9100 3.9140	500 7929 4500 1319	1 3 3 2
MABION	17,0000	17:04	30	17.30	-1.16 %	2	16.9800	17.0000	4635	21	357	[+]
MAB	16.92 17.30	15.5800 19.0200	17:00 17:00 17:00 17:00	200 135 144 76	17,0000 17,0000 17,0000 17,0000	1 3 4 7	2 230 552 168	16.9600 16.9400 16.9200 16.9000	17.1400 17.1600 17.1800 17.2000	74 1 4 585	1 1 1 1
MANGATA	91,6000	10:48	2	92.00	-0.43 %	33	91.6000	92.0000	91	0	0	[+]
MGT	91.60 92.00	82.8000 101.0000	09:00 16:27 16:24 16:24	1 1 4 2	92,0000 92,0000 92,2000 92,4000	1 1 1 1	50 30 12 96	90.4000 90.2000 89.8000 89.2000	92.8000 94.2000 94.4000 94.6000	752 70 62 35	3 1 2 1
MCI	28,7000	17:00	3	28.60	0.35 %	178	28.6000	28.7000	918	27	765	[+]
MCI	28.20 28.70	25.8000 31.4000	16:48 16:44 16:37 16:35	35 8 2 126	28,7000 28,7000 28,6000 28,7000	1 2 3 7	45 530 770 3089	28.3000 28.2000 28.1000 28.0000	28.8000 28.9000 29.0000 29.1000	892 1290 19006 210	7 5 10 2
MEDICALG	26,0600	17:04	76	25.06	3.82 %	301	26.0400	26.0600	24	18	448	[+]
MDG	24.62 26.50	22.5600 27.5600	17:00 17:00 17:00 17:00	5 200 200 159	26,0600 26,0600 26,0600 26,0600	1 4 1 1	1 30735 1 1	26.0200 26.0000 25.9000 25.8000	26.3000 26.4800 26.6400 26.6600	125 1 5 200	1 1 1 1
MERCATOR	42,4500	17:00	3	42.25	0.83 %	39	42.1500	42.4500	52	2	79	[+]
MRC	42.00 42.80	38.0500 46.4500	17:00 17:00 17:00 16:08	1 2 1 9	42,4500 42,4500 42,4500 42,4500	1 4 1 4	1 448 80 136	42.0500 42.0000 41.9500 41.9000	42.5000 42.5500 42.6000 42.6500	289 465 400 279	5 1 1 3
MIRBUD	9,3300	17:00	4	9.38	-1.37 %	317	9.2900	9.3300	1958	52	489	[+]
MRB	9.25 9.42	8.4500 10.3000	16:39 16:39 16:39 16:39	182 450 3554 1000	9,2700 9,2700 9,2900 9,2900	1 3 6 3	1100 3873 1512 2055	9.2700 9.2600 9.2500 9.2400	9.3400 9.3500 9.3800 9.4000	894 965 789 489	2 1 1 1
MLSYSTEM	47,5000	17:00	76	48.00	-1.04 %	77	47.5000	48.0000	160	21	1 025	[+]
MLS	47.05 51.70	43.2000 52.8000	17:00 17:00 17:00 17:00	200 65 109 10	47,5000 47,5000 47,5000 47,5000	1 2 2 1	125 175 53 25	47.4000 47.3000 47.2000 47.1500	48.6000 48.6500 48.7500 48.8500	42 112 100 150	1 1 1 3
MOLECURE	14,5600	17:00	21	14.90	-2.93 %	490	14.5600	14.6600	14	37	533	[+]
MOC	14.14 15.00	13.4200 16.3800	17:00 17:00 16:48 16:48	14 15 5 23	14,5600 14,5600 14,8000 14,5600	1 2 1 3	1 51 500 511	14.5400 14.5000 14.4200 14.4000	14.8000 14.8800 14.9000 14.9600	232 1767 700 191	1 3 2 2
MOSTALZAB	4,5350	17:00	463	4.53	-0.44 %	900	4.5150	4.5350	1185	32	143	[+]
MSZ	4.45 4.55	4.0800 4.9800	17:00 17:00 16:48 16:48	286 251 9 1	4,5350 4,5350 4,5200 4,5150	1 1 1 1	398 458 500 352	4.5050 4.5000 4.4650 4.4600	4.5400 4.5550 4.5600 4.5650	233 2088 123 621	1 2 2 1
MURAPOL	42,0800	17:00	15	42.20	-1.77 %	4	42.0800	42.3000	99	11	466	[+]
MUR	41.86 42.46	37.9800 46.4200	17:00 17:00 16:49 16:49	6 8 20 20	42,0800 42,0800 42,2800 42,2800	1 1 2 1	56 75 136 50	42.0600 42.0200 41.9600 41.9200	42.4200 42.4600 42.5000 42.5400	50 66 192 102	1 2 2 1
NEWAG	22,8000	17:00	1	23.00	-0.44 %	99	22.8000	22.9000	12	3	67	[+]
NWG	22.60 23.20	20.7000 25.3000	16:42 16:42 15:34 15:10	89 1 15 4	22,9000 22,9000 22,7000 22,6000	2 4 3 3	615 720 493 881	22.7000 22.6000 22.5000 22.4000	23.0000 23.1000 23.2000 23.3000	102 227 428 1303	3 2 4 3
ONDE	14,0000	17:00	22	14.08	0.29 %	95	13.8400	14.0000	514	5	71	[+]
OND	13.80 14.08	12.6800 15.4800	17:00 17:00 17:00 16:49	164 139 10 5	14,0000 14,0000 14,0000 13,8600	1 6 3 1	71 780 458 125	13.8200 13.8000 13.7800 13.7600	14.0200 14.0400 14.0600 14.0800	350 350 1394 146	1 1 2 2
OPONEOPL	57,0000	17:00	374	56.20	1.06 %	226	56.2000	57.8000	303	5	304	[+]
OPN	56.00 57.80	50.6000 61.8000	17:00 17:00 17:00 17:00	31 500 500 489	57,0000 57,0000 57,0000 57,0000	6 1 1 1	732 150 157 96	56.0000 55.8000 55.0000 54.6000	58.0000 58.2000 58.4000 58.6000	285 103 90 100	3 2 2 1
OTLOG	31,8500	17:00	5	32.05	-0.62 %	464	31.7500	31.9000	453	2	73	[+]
OTS	31.50 32.05	28.8500 35.2500	16:19 16:13 16:13 15:59	1 49 201 4	31,9000 31,7500 31,7500 31,9000	1 1 1 4	50 10 70 196	31.7000 31.6500 31.6000 31.5000	31.9500 32.0000 32.0500 32.1000	500 1314 4164 588	1 2 1 2
PCCROKITA	98,7000	17:00	27	100.00	-1.89 %	102	98.5000	98.7000	173	4	385	[+]
PCR	98.30 100.00	90.0000 110.0000	17:00 17:00 16:49 16:45	49 24 1 91	98,7000 98,7000 98,7000 98,3000	2 6 3 6	679 173 198 4541	98.3000 98.2000 98.1000 98.0000	98.8000 99.2000 99.3000 99.5000	787 9 50 18	1 1 1 2
PCFGROUP	18,0000	16:48	2	18.00	-0.11 %	353	18.0000	18.5600	1	2	29	[+]
PCF	18.00 18.50	16.2000 19.8000	16:48 16:48 16:46 16:46	3 2 2 2	18,0000 18,0000 18,0000 18,0000	2 4 1 1	172 168 1 100	17.9000 17.8000 17.7200 17.7000	18.9600 18.9800 19.0000 19.3000	55 361 446 6	1 2 4 1
PEKABEX	24,0000	16:48	10	23.40	3.90 %	585	24.0000	24.2000	535	32	764	[+]
PBX	23.30 24.70	21.1000 25.7000	16:48 16:48 16:39 16:39	135 275 25 256	24,0000 24,0000 24,0000 24,0000	1 3 3 1	100 505 291 10	23.9000 23.7000 23.5000 23.1000	24.3000 24.4000 24.5000 24.6000	2527 202 2366 1815	4 2 7 3
PHOTON	7,9200	17:00	5	8.00	-0.25 %	100	7.6400	7.9200	15141	6	49	[+]
PEN	7.52 8.00	7.2000 8.8000	17:00 17:00 17:00 16:43	65 167 41 5	7,9200 7,9200 7,9200 7,8000	1 1 1 1	100 150 2 146	7.6200 7.6000 7.5800 7.5600	7.9400 7.9800 8.0000 8.0600	382 749 3836 107	2 3 8 1
PLAYWAY	302,0000	17:00	2	284.50	6.34 %	16	299.0000	302.0000	127	6	1 682	[+]
PLW	284.50 302.00	256.5000 312.5000	17:00 17:00 17:00 17:00	5 13 3 6	302,0000 302,0000 302,0000 302,0000	1 1 1 1	4 100 69 35	297.0000 295.0000 294.0000 293.0000	302.5000 303.0000 304.0000 305.0000	10 9 113 116	1 1 3 5
POLENERGIA	67,4000	17:00	17	66.60	-0.30 %	3	67.0000	67.6000	46	0	24	[+]
PEP	66.60 67.40	60.0000 73.2000	16:49 11:20 11:20 11:05	1 30 138 16	67,0000 66,6000 66,6000 66,6000	2 3 2 3	53 738 22 67	66.8000 66.6000 66.4000 66.2000	67.8000 68.4000 69.0000 69.2000	161 2316 100 700	1 2 1 1
POLICE	11,0000	16:42	33	11.05	-1.35 %	1072	10.9500	11.1500	809	1	13	[+]
PCE	11.00 11.05	9.9600 12.1500	15:51 15:51 14:38 13:49	67 33 5 13	11,0000 11,0000 11,0000 11,0000	1 2 3 1	20 251 760 13	10.9000 10.8500 10.8000 10.7500	11.3500 11.4000 11.4500 11.5000	1 161 200 684	1 3 1 1
RAFAKO	0,9730	17:00	1	0.98	-0.71 %	536	0.9730	0.9770	501	36	35	[+]
RFK	0.97 0.98	0.8820 1.0780	17:00 16:49 16:48 16:48	263 1000 999 999	0,9730 0,9770 0,9770 0,9770	1 3 1 1	573 5350 20 50	0.9720 0.9700 0.9690 0.9670	0.9790 0.9800 0.9810 0.9830	616 6500 20 2520	1 3 1 2
RAINBOW	75,0000	17:01	100	71.70	2.32 %	145	75.0000	75.4000	116	46	3 360	[+]
RBW	69.80 75.60	64.6000 78.8000	17:01 17:01 17:01 17:00	45 5 100 95	75,0000 75,0000 75,0000 75,0000	1 1 1 1	135 32 30 281	74.6000 74.4000 74.3000 73.9000	75.5000 75.6000 75.7000 75.8000	620 431 295 250	3 2 2 2
RAWLPLUG	14,2000	16:04	100	14.25	-0.35 %	363	14.2000	14.4500	90	2	27	[+]
RWL	14.20 14.25	12.8500 15.6500	16:04 16:04 16:04 10:55	7 95 1498 100	14,2000 14,2000 14,2000 14,2500	3 1 1 1	54 111 155 23	14.1500 14.1000 14.0500 14.0000	14.5500 14.6000 14.7500 14.9000	600 65 100 781	1 1 1 1
SANOK	22,7000	17:00	140	22.90	-0.87 %	177	22.6500	22.7000	10	3	72	[+]
SNK	22.70 22.95	20.6500 25.1500	17:00 17:00 16:26 16:26	29 7 100 100	22,7000 22,7000 22,7000 22,7500	1 1 1 3	35 111 330 302	22.4500 22.3000 22.2500 22.2000	22.9000 22.9500 23.0000 23.0500	128 82 560 366	1 1 2 1
SCPFL	178,4000	17:00	3	185.80	-3.98 %	53	178.4000	179.6000	152	5	926	[+]
SCP	178.00 185.80	167.4000 204.0000	17:00 17:00 17:00 17:00	12 10 6 12	178,4000 178,4000 178,4000 178,4000	2 5 1 1	17 49 3 10	178.2000 178.0000 177.2000 177.0000	180.0000 180.2000 180.4000 180.6000	803 72 101 48	2 2 2 1
SELENAFM	32,0000	16:46	15	32.00	0.63 %	140	31.1000	31.9000	170	8	263	[+]
SEL	30.20 32.10	28.8000 35.2000	16:44 16:44 16:40 16:35	80 1632 1 287	31,5000 31,2000 31,2000 31,1000	2 1 3 3	1030 2000 331 8802	30.6000 30.5000 30.4000 30.2000	32.0000 32.1000 32.3000 32.5000	135 100 150 489	2 1 1 1
SNIEZKA	86,2000	16:48	6	87.80	-1.82 %	1	86.6000	87.8000	62	0	9	[+]
SKA	85.60 87.80	79.2000 96.4000	16:42 16:42 16:42 16:31	2 3 2 1	86,0000 86,0000 86,2000 86,2000	2 1 1 3	66 16 50 200	86.0000 85.6000 85.2000 85.0000	88.0000 88.2000 88.4000 88.6000	432 136 146 12	5 1 4 1
SPYROSOFT	402,0000	15:43	1	400.00	1.77 %	1	398.0000	402.0000	8	0	64	[+]
SPR	398.00 402.00	360.0000 440.0000	15:43 14:15 14:14 13:44	2 1 2 13	402,0000 402,0000 401,0000 398,0000	2 1 2 1	35 2 67 2	397.0000 396.0000 395.0000 393.0000	403.0000 406.0000 408.0000 410.0000	4 1 2 2	2 1 1 1
STALEXP	2,9150	17:00	86	2.91	-0.17 %	2331	2.9100	2.9150	914	91	265	[+]
STX	2.90 2.94	2.6200 3.2000	16:42 16:42 16:41 16:36	80 920 480 400	2,9200 2,9200 2,9200 2,9100	10 5 7 5	9832 3234 9253 7625	2.9000 2.8950 2.8900 2.8850	2.9200 2.9250 2.9300 2.9350	7240 1000 4085 2500	3 1 5 3
STALPROD	217,0000	17:00	15	217.00	-1.36 %	33	216.0000	217.0000	8	0	107	[+]
STP	216.00 220.00	195.4000 238.5000	17:00 17:00 17:00 16:31	19 1 4 2	217,0000 217,0000 217,0000 216,5000	3 4 2 3	55 72 50 80	215.5000 215.0000 214.5000 214.0000	218.0000 218.5000 219.0000 220.0000	21 12 32 21	2 1 2 3
SUNEX	10,2400	16:49	5	10.08	1.59 %	122	10.1200	10.2400	214	9	92	[+]
SNX	10.00 10.24	9.0800 11.0800	16:47 16:47 16:47 16:42	70 44 100 100	10,2000 10,2000 10,2000 10,2400	2 3 3 5	2 442 393 620	10.1000 10.0600 10.0400 10.0200	10.2600 10.2800 10.3000 10.3400	100 450 300 195	1 2 2 2
SYGNITY	62,0000	17:00	24	62.80	-0.96 %	236	62.0000	62.4000	1	1	64	[+]
SGN	61.00 62.80	56.6000 69.0000	17:00 17:00 17:00 17:00	30 9 5 11	62,0000 62,0000 62,0000 62,0000	1 3 6 5	20 3 26 102	61.8000 61.4000 61.2000 61.0000	62.6000 62.8000 63.0000 63.8000	424 86 1 112	2 1 1 1
SYNEKTIK	122,6000	17:04	400	124.20	-0.97 %	10	122.4000	122.6000	89	36	4 468	[+]
SNT	120.80 127.60	111.8000 136.6000	17:02 17:00 17:00 17:00	12 10 74 50	122,6000 122,6000 122,6000 122,6000	2 3 3 4	5 224 116 45	122.2000 122.0000 121.8000 121.6000	122.8000 123.0000 123.2000 123.4000	25 5 10 283	2 1 2 3
TORPOL	31,6000	17:00	30	31.90	-1.40 %	6009	31.6000	31.9500	150	24	768	[+]
TOR	31.15 31.95	28.7500 35.0500	17:00 17:00 17:00 17:00	65 49 55 17	31,6000 31,6000 31,6000 31,6000	1 1 1 1	200 5 30 100	31.5000 31.4500 31.3000 31.2500	32.0000 32.2000 32.5000 32.9000	2381 22 50 90	4 1 1 1
TOYA	7,3700	17:00	93	7.40	-0.54 %	5510	7.3700	7.4200	299	21	158	[+]
TOA	7.35 7.42	6.6600 8.1400	17:00 17:00 17:00 17:00	191 3 380 4	7,3700 7,3700 7,3700 7,3700	1 3 1 1	2 1980 588 1000	7.3600 7.3500 7.3400 7.3200	7.4300 7.4400 7.4700 7.4800	500 500 768 1088	1 1 2 2
UNIMOT	136,0000	17:00	1	134.80	0.89 %	8	135.4000	137.4000	200	4	490	[+]
UNT	133.40 136.80	121.4000 148.2000	17:00 16:45 16:38 16:38	30 77 244 6	136,0000 135,2000 135,2000 135,4000	1 1 1 1	659 2 2 174	135.2000 134.0000 133.6000 133.4000	137.6000 137.8000 138.0000 138.2000	19 22 164 20	1 2 3 1
VERCOM	115,0000	17:00	2	116.00	-1.29 %	10	114.5000	115.0000	3	1	95	[+]
VRC	114.00 116.00	104.5000 127.5000	16:46 16:14 16:02 15:55	3 5 11 26	115,0000 115,0000 114,5000 114,5000	3 2 3 2	30 46 79 25	114.0000 113.5000 113.0000 112.5000	115.5000 116.0000 116.5000 117.0000	31 3 56 46	1 2 2 1
VIGOSYS	457,0000	17:00	1	465.00	-2.77 %	2	454.0000	458.0000	6	1	536	[+]
VGO	440.00 466.00	419.0000 510.0000	17:00 16:39 16:35 16:16	2 1 5 5	457,0000 458,0000 455,0000 457,0000	1 2 2 3	1 18 22 27	453.0000 452.0000 451.0000 450.0000	459.0000 461.0000 462.0000 463.0000	7 10 13 10	1 1 2 1
VOTUM	46,8000	17:00	17	47.00	-0.43 %	40	46.7000	46.8000	8	13	594	[+]
VOT	46.35 47.10	42.3000 51.7000	17:00 17:00 17:00 16:49	11 29 6 70	46,8000 46,8000 46,8000 46,8500	2 2 2 3	51 190 250 118	46.6000 46.5500 46.5000 46.4000	46.9000 46.9500 47.0000 47.1000	18 43 816 420	1 1 5 3
VOXEL	91,6000	17:04	7	95.00	-1.29 %	65	91.4000	92.0000	200	17	1 621	[+]
VOX	91.60 95.00	85.6000 104.5000	17:00 17:00 17:00 17:00	3 30 2 25	91,6000 91,6000 91,6000 91,6000	4 5 2 1	125 449 180 14	91.2000 91.0000 90.8000 90.4000	92.4000 92.6000 92.8000 93.0000	70 788 160 30	2 3 1 1
VRGSA	3,3000	17:00	20	3.31	-0.60 %	627	3.2600	3.3000	1449	15	48	[+]
VRG	3.23 3.31	2.9800 3.6400	16:47 16:47 16:47 16:47	2930 500 700 870	3,2900 3,2900 3,2800 3,2700	6 1 6 8	12743 50000 51244 10472	3.2500 3.2400 3.2300 3.2200	3.3100 3.3300 3.3400 3.3500	525 3569 800 2742	1 6 1 4
WAWEL	630,0000	16:47	1	632.00	-0.63 %	23	620.0000	630.0000	95	0	77	[+]
WWL	620.00 632.00	570.0000 694.0000	16:47 16:46 16:46 16:46	2 1 7 1	630,0000 630,0000 628,0000 626,0000	1 3 2 1	8 22 15 3	618.0000 612.0000 610.0000 608.0000	632.0000 634.0000 640.0000 648.0000	18 27 13 10	7 2 2 3
WIELTON	8,0800	17:00	17	8.02	1.13 %	27	8.0800	8.1000	1000	21	165	[+]
WLT	7.92 8.08	7.2200 8.8200	17:00 17:00 17:00 16:48	52 35 313 42	8,0800 8,0800 8,0800 7,9900	2 1 2 1	344 1750 592 250	8.0000 7.9900 7.9800 7.9700	8.1400 8.1500 8.1800 8.1900	370 589 550 68	2 2 2 1
WITTCHEN	30,1000	17:01	73	29.10	9.45 %	2200	30.1000	30.4000	211	260	7 849	[+]
WTN	29.10 31.10	26.2000 32.0000	17:01 17:01 17:01 17:01	26 10 10 183	30,1000 30,1000 30,1000 30,1000	3 18 2 3	462 7603 816 1053	30.0500 30.0000 29.9500 29.9000	30.4500 30.5000 30.8000 30.8500	10 307 400 545	1 4 1 2
XTPL	138,4000	17:00	65	139.80	-1.14 %	26	135.6000	138.4000	48	3	379	[+]
XTP	132.80 139.80	126.0000 153.6000	17:00 17:00 16:48 16:45	24 61 5 15	138,4000 138,4000 138,2000 138,2000	2 1 1 1	145 20 40 60	135.0000 134.8000 134.4000 133.8000	139.0000 139.2000 139.6000 139.8000	290 168 32 30	4 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	83206.0	+0.02%	17:09
WIG20	2464.0	+0.12%	17:09
WIG20 Fut	2444.0	+0.08%	17:04
WIG20USD	609.3	+0.46%	17:15
mWIG40	6158.4	-0.33%	17:09
sWIG80	24130.7	-0.08%	17:09

Notowania Świat
S&P500	4967.2	-0.88%	22:02
Nasdaq	15282.0	-2.05%	22:00
Nikkei	37068.3	-2.66%	8:15
DAX	17742.4	-0.53%	17:31
Ropa WTI	83.3	+0.66%	22:41
Złoto	2387.7	+0.35%	22:00

Notowania Waluty
EUR/PLN	4.31060	-0.60%	22:00
CHF/PLN	4.44449	-0.46%	22:00
USD/PLN	4.04565	-0.70%	22:00
EUR/USD	1.06549	+0.10%	22:00
GBP/USD	1.23718	-0.54%	22:00
USD/JPY	154.605	-0.00%	22:00

Forum
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]
» Prośba o aktualizację MERIT... [2][MEI]

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