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
ACAUTOGAZ	31,9000	16:18	7	32.10	0.31 %	567	31.7000	31.9000	229	2	61	[+]
ACG	31.70 32.10	28.9000 35.3000	15:59 15:55 15:55 15:52	200 33 167 100	31,7000 31,7000 31,7000 31,7000	2 5 1 2	361 4100 150 214	31.6000 31.5000 31.4000 31.2000	32.0000 32.1000 32.2000 32.4000	5335 169 506 246	4 2 4 2
AGORA	10,4500	17:00	12	10.50	-0.48 %	382	10.3000	10.4500	756	10	103	[+]
AGO	10.30 10.55	9.4600 11.5500	17:00 16:47 16:38 16:38	3 305 4 1	10,4500 10,4500 10,3000 10,3000	3 5 2 7	1500 1003 400 1071	10.2500 10.2000 10.1500 10.1000	10.5000 10.5500 10.6000 10.6500	3923 393 1215 650	5 3 5 4
AILLERON	22,3500	17:00	29	22.35	1.59 %	25	22.0500	22.3500	71	13	294	[+]
ALL	21.55 22.35	20.1500 24.5500	17:00 17:00 17:00 16:48	294 28 149 3	22,3500 22,3500 22,3500 22,3000	2 2 2 1	25 25 35 30	22.0000 21.9500 21.9000 21.8500	22.4000 22.4500 22.5000 22.5500	205 470 1865 238	2 1 5 2
AMBRA	21,2000	16:44	2	21.10	0.47 %	10	21.1500	21.2000	98	13	281	[+]
AMB	21.05 21.25	19.0000 23.2000	16:31 16:31 16:30 16:29	20 5 1 10	21,2000 21,2000 21,2000 21,2000	4 8 28 7	46 2696 2835 177	21.1000 21.0500 21.0000 20.9500	21.2500 21.3000 21.3500 21.4000	378 977 109 472	6 4 5 11
AMICA	63,5000	17:00	1	64.50	-1.55 %	33	63.4000	63.5000	24	1	95	[+]
AMC	63.20 64.50	58.1000 70.9000	16:48 16:43 16:41 15:59	1 20 5 150	63,5000 63,5000 63,5000 63,2000	1 1 1 1	50 100 125 1	63.2000 63.1000 63.0000 62.9000	63.7000 63.9000 64.0000 64.2000	17 336 146 5	1 3 5 1
APATOR	19,0000	17:00	91	19.60	-3.06 %	459	19.0000	19.1600	5	20	393	[+]
APT	18.80 19.60	17.6400 21.5500	17:00 17:00 17:00 17:00	2 1 23 105	19,0000 19,0000 19,0000 19,0000	1 2 1 1	2 3 1 1	18.9200 18.9000 18.8800 18.8600	19.1800 19.2000 19.2200 19.2800	3 272 100 112	2 3 1 2
ARCHICOM	42,8000	14:57	1	41.70	2.88 %	1	42.7000	42.8000	231	1	34	[+]
ARH	41.10 43.00	37.6000 45.8000	14:22 14:22 13:55 13:41	1 73 1 11	42,8000 42,7000 42,7000 41,3000	1 2 2 3	200 30 55 504	41.4000 41.3000 41.2000 41.1000	43.4000 43.5000 43.7000 43.8000	39 122 93 41	1 1 2 1
ARCTIC	13,2200	17:04	352	13.80	-7.55 %	1215	13.2000	13.2200	352	251	3 359	[+]
ATC	13.18 13.86	12.4200 15.1800	17:01 17:01 17:01 17:00	308 50 290 29	13,2200 13,2200 13,2200 13,2200	13 9 15 7	2550 3058 1883 1811	13.1800 13.1600 13.1400 13.1200	13.2400 13.2800 13.3400 13.3600	776 250 52 2143	2 2 2 4
ASSECOBS	92,0000	17:00	2	90.40	2.22 %	207	90.0000	92.0000	23	1	92	[+]
ABS	88.60 92.00	81.4000 99.4000	17:00 17:00 17:00 17:00	14 6 6 1	92,0000 92,0000 92,0000 92,0000	2 1 1 3	32 1 8 51	89.0000 88.8000 88.6000 88.0000	92.2000 92.4000 93.0000 93.4000	1 28 66 33	1 2 2 1
ASSECOSEE	65,1000	17:02	1	66.10	-1.51 %	2000	65.0000	66.2000	19	4	274	[+]
ASE	65.00 66.10	59.5000 72.7000	17:02 17:00 17:00 17:00	291 9 1 2	65,1000 65,1000 65,1000 65,1000	2 2 1 2	46 1036 36 38	64.8000 64.7000 64.6000 64.5000	66.4000 66.5000 66.6000 66.7000	43 378 43 43	1 3 1 1
ASTARTA	61,5000	17:00	10	64.10	-4.21 %	1672	61.0000	61.5000	31	32	2 004	[+]
AST	61.00 64.20	57.7000 70.5000	17:00 17:00 17:00 16:45	37 16 1 200	61,5000 61,5000 61,5000 61,2000	3 1 1 1	5451 3000 111 6	60.8000 60.7000 60.3000 60.2000	61.6000 62.0000 62.2000 62.3000	19869 243 31 2	1 2 1 1
ATAL	65,0000	17:00	1	63.30	3.01 %	61	64.0000	65.0000	3765	3	220	[+]
1AT	63.30 65.00	57.0000 69.6000	17:00 16:49 16:49 16:48	1 14 4 28	65,0000 64,4000 65,0000 65,0000	1 1 1 2	61 61 3 97	63.9000 63.8000 63.5000 63.4000	65.4000 65.5000 65.6000 65.9000	189 61 61 30	3 1 1 1
BIOCELTIX	116,2000	17:00	8	118.40	-1.36 %	85	115.8000	116.2000	16	4	474	[+]
BCX	115.80 118.40	106.6000 130.2000	17:00 17:00 17:00 17:00	12 1 6 5	116,2000 116,2000 116,2000 116,2000	3 1 6 10	68 25 219 1558	115.6000 115.4000 115.2000 115.0000	116.4000 116.6000 116.8000 117.0000	22 77 20 100	2 1 1 1
BIOTON	4,1400	17:00	145	4.12	0.49 %	2100	4.1000	4.1400	580	34	138	[+]
BIO	4.06 4.18	3.7100 4.5300	17:00 17:00 16:46 16:45	1303 137 42 56	4,1400 4,1400 4,1500 4,1500	2 1 3 1	600 841 4041 620	4.0900 4.0800 4.0700 4.0600	4.1500 4.1600 4.1700 4.1800	3388 1814 3380 5716	3 3 4 7
BLOOBER	29,8000	17:00	1	29.70	0.17 %	87	29.5500	29.8000	86	4	117	[+]
BLO	29.25 29.95	26.7500 32.6500	17:00 16:36 16:34 16:34	4 4 48 50	29,8000 29,8000 29,5000 29,5500	1 1 1 1	540 2 50 50	29.5000 29.4500 29.4000 29.3500	29.8500 29.9000 29.9500 30.0000	213 8 200 217	1 1 1 3
BNPPL	106,0000	17:00	4	106.50	0.95 %	11	105.0000	106.0000	10	0	16	[+]
BNP	104.50 106.50	96.0000 117.0000	17:00 16:38 16:00 14:57	1 1 9 30	106,0000 106,0000 105,0000 105,0000	6 4 1 4	255 99 50 119	104.5000 104.0000 103.5000 103.0000	107.0000 107.5000 108.0000 108.5000	247 227 10 51	3 3 1 2
BOGDANKA	22,1500	17:04	70	21.70	3.50 %	100	22.0500	22.1500	99	137	3 028	[+]
LWB	21.70 22.45	19.5400 23.8500	17:01 17:00 17:00 17:00	100 41 9 11	22,1500 22,1500 22,1500 22,1500	2 4 8 5	1127 409 2939 4023	22.0000 21.9500 21.9000 21.8500	22.2000 22.2500 22.3000 22.3500	1780 251 1702 1818	3 2 3 10
BORYSZEW	6,1400	17:02	200	6.30	-2.54 %	1828	6.1200	6.1400	25	96	599	[+]
BRS	6.12 6.48	5.6800 6.9200	17:01 17:01 17:00 17:00	300 740 211 500	6,1400 6,1400 6,1400 6,1400	9 6 5 12	3141 3334 1190 3098	6.1000 6.0800 6.0600 6.0400	6.2000 6.2400 6.3000 6.3200	200 500 217 2750	1 1 1 2
BOS	10,6400	17:02	200	10.76	-0.56 %	239	10.6200	10.7200	699	14	144	[+]
BOS	10.60 10.76	9.6900 11.8200	17:02 17:00 16:44 16:44	231 19 341 45	10,6400 10,6400 10,7000 10,7000	2 4 2 3	210 1161 1010 212	10.6000 10.5800 10.5600 10.5400	10.7400 10.7600 10.7800 10.8000	209 1020 10 1413	2 3 1 4
BUMECH	8,6500	17:00	20	8.65	0.58 %	718	8.6000	8.6500	415	11	99	[+]
BMC	8.58 8.67	7.7900 9.5100	16:43 16:32 16:32 16:22	2 280 70 82	8,6000 8,6000 8,6200 8,6200	1 2 2 1	348 152 959 350	8.5800 8.5600 8.5500 8.5200	8.6600 8.6700 8.6800 8.6900	565 216 399 150	3 2 1 1
CAPTORTX	34,1000	17:00	1	36.10	-5.54 %	137	34.1000	35.8000	270	3	106	[+]
CTX	34.10 36.10	32.5000 39.7000	17:00 17:00 17:00 17:00	100 450 1 1	34,1000 34,1000 34,1000 34,1000	4 1 1 1	511 472 10 64	34.0000 33.9000 33.5000 33.3000	35.9000 36.0000 36.1000 36.4000	798 11 180 245	2 1 2 2
CIGAMES	2,1000	17:01	4396	2.10	0.00 %	210	2.0600	2.1000	604	260	540	[+]
CIG	2.06 2.11	1.8860 2.3000	17:01 17:01 17:01 17:01	3132 10628 1000 45	2,1000 2,1000 2,1000 2,1000	3 12 4 12	6499 11830 9898 105795	2.0550 2.0500 2.0450 2.0400	2.1050 2.1100 2.1150 2.1200	22887 26236 2000 26529	5 6 1 10
COGNOR	7,7800	17:00	179	7.68	1.83 %	1280	7.7700	7.7800	83	60	465	[+]
COG	7.55 7.78	6.9150 8.4450	17:00 17:00 17:00 17:00	238 296 749 706	7,7800 7,7800 7,7800 7,7800	1 2 1 2	3 3170 183 1200	7.6950 7.6800 7.6250 7.6000	7.7850 7.7900 7.7950 7.8000	300 500 307 3885	1 2 1 5
COLUMBUS	8,6000	17:00	120	8.74	-1.15 %	200	8.5400	8.6000	1989	77	669	[+]
CLC	8.51 8.81	7.8700 9.6100	17:00 17:00 17:00 17:00	357 556 87 97	8,6000 8,6000 8,6000 8,6000	3 5 15 4	205 1529 6092 225	8.5200 8.5100 8.5000 8.4900	8.7000 8.7300 8.7500 8.7700	603 45 800 300	1 1 1 1
COMP	234,0000	17:00	1	234.00	-0.85 %	15	233.0000	234.0000	94	0	112	[+]
CMP	232.00 234.00	211.0000 257.0000	17:00 17:00 16:49 16:19	28 11 1 9	234,0000 234,0000 234,0000 234,0000	4 4 3 1	74 94 96 21	232.0000 231.0000 230.0000 227.0000	235.0000 236.0000 237.0000 238.0000	42 49 29 20	2 2 2 1
CREEPYJAR	403,0000	17:04	3	380.00	6.33 %	5	402.0000	403.0000	91	5	1 837	[+]
CRJ	380.00 418.00	342.0000 418.0000	17:01 17:00 17:00 17:00	26 110 3 15	403,0000 403,0000 403,0000 403,0000	2 1 1 4	23 8 5 36	400.0000 398.0000 397.0000 396.0000	409.0000 410.0000 413.0000 414.0000	1 25 24 129	1 3 1 4
CREOTECH	296,5000	17:04	1	299.00	-0.34 %	6	293.5000	296.5000	1	5	1 392	[+]
CRI	292.50 302.50	269.5000 328.5000	17:03 17:00 17:00 17:00	20 9 1 3	296,5000 296,5000 296,5000 296,5000	3 2 6 2	50 13 162 5	293.0000 292.5000 292.0000 291.5000	298.0000 299.0000 299.5000 300.0000	229 80 5 66	1 2 1 4
DATAWALK	90,8100	17:00	36	84.71	7.20 %	11	90.0900	90.8100	65	28	2 483	[+]
DAT	83.61 91.50	76.2400 93.1800	17:00 17:00 17:00 17:00	23 11 4 20	90,8100 90,8100 90,8100 90,8100	1 4 1 2	12 1425 50 55	90.0500 90.0000 89.0100 89.0000	90.8900 90.9000 90.9300 90.9500	40 215 13 30	1 1 1 1
DECORA	74,6000	17:00	20	74.20	0.81 %	31	74.0000	74.6000	80	2	176	[+]
DCR	73.40 75.00	66.8000 81.6000	17:00 16:46 16:43 16:40	1 7 131 14	74,6000 75,0000 75,0000 75,0000	1 2 5 5	15 46 82 223	73.8000 73.6000 73.4000 73.2000	75.0000 75.2000 75.4000 75.6000	198 25 60 12	1 1 2 1
DIAG	168,9000	17:01	10	173.00	-2.34 %	30	168.9000	170.0000	801	123	20 773	[+]
DIA	167.00 174.20	155.7000 190.3000	17:01 17:01 17:01 17:00	15 6 16885 400	168,9000 168,9000 168,9000 168,9000	2 2 2 1	48 49 30 4	168.7000 168.4500 168.4000 168.3000	170.2000 170.5500 170.7000 170.9000	5 154 32 160	1 1 1 2
ECHO	4,7000	17:00	45	4.79	-0.63 %	4	4.6800	4.7000	955	9	43	[+]
ECH	4.68 4.79	4.3200 5.2600	17:00 15:14 15:13 15:03	13 30 1650 3	4,7000 4,7000 4,7000 4,6800	2 1 1 3	2200 1705 500 107	4.6500 4.6400 4.6200 4.6100	4.7200 4.7400 4.7800 4.7900	1700 2000 5 1576	1 1 1 3
ELEKTROTI	54,3000	17:00	35	54.10	0.37 %	50	54.1000	54.3000	689	19	1 014	[+]
ELT	52.90 54.50	48.7000 59.5000	17:00 17:00 16:49 16:47	16 11 1 7	54,3000 54,3000 54,3000 53,9000	1 1 4 2	63 174 267 231	53.7000 53.6000 53.5000 53.4000	54.4000 54.5000 54.6000 54.7000	500 100 67 515	1 1 2 3
ENTER	61,2000	17:00	20	61.00	0.66 %	119	60.6000	61.2000	564	2	129	[+]
ENT	60.50 61.20	54.9000 67.1000	16:49 16:41 16:41 16:34	9 16 4 3	60,6000 60,6000 61,0000 61,0000	4 1 3 7	386 40 42 376	60.5000 60.4000 60.3000 60.2000	61.3000 61.4000 61.5000 61.6000	187 50 193 73	1 1 4 1
ERBUD	36,9500	17:00	35	36.95	1.51 %	133	36.6000	36.9500	320	2	62	[+]
ERB	36.40 36.95	33.3000 40.6000	17:00 17:00 17:00 16:49	48 2 4 6	36,9500 36,9500 36,9500 36,9500	4 3 4 4	103 99 397 1073	36.5500 36.5000 36.4000 36.3000	37.0000 37.1000 37.2000 37.3000	483 100 275 100	4 1 2 1
FERRO	34,5000	17:00	26	33.80	0.58 %	56	34.2000	34.5000	461	2	81	[+]
FRO	33.80 34.50	30.5000 37.1000	17:00 17:00 16:48 16:44	14 57 60 20	34,5000 34,5000 34,5000 34,5000	2 2 2 1	18 260 86 100	34.1000 33.9000 33.8000 33.6000	34.8000 34.9000 35.0000 35.1000	136 365 1258 45	3 4 9 1
FORTE	27,0000	17:00	3	27.00	1.12 %	2467	26.6000	27.0000	311	0	11	[+]
FTE	26.60 27.00	24.3000 29.7000	17:00 10:32 09:40 09:40	3 176 72 10	27,0000 26,6000 26,7000 26,7000	4 3 1 3	233 117 111 160	26.5000 26.4000 26.3000 26.2000	27.1000 27.2000 27.4000 27.5000	13 75 1 248	1 2 1 1
GREENX	1,9700	17:04	886	1.90	3.68 %	100000	1.9700	1.9700	3258	533	1 020	[+]
GRX	1.85 1.98	1.7110 2.0900	17:04 17:02 17:02 17:02	114 1386 1000 1000	1,9700 1,9700 1,9700 1,9700	1 1 1 1	7 7 700 10	1.9690 1.9310 1.9220 1.9210	1.9760 1.9780 1.9790 1.9800	1000 133 602 4429	1 1 1 3
KOGENERA	60,5000	17:00	50	58.00	4.31 %	300	60.1000	60.5000	49	19	1 132	[+]
KGN	58.00 61.00	52.2000 63.8000	17:00 16:49 16:49 16:41	2 40 10 50	60,5000 60,6000 60,5000 60,5000	3 1 1 3	121 50 30 591	60.0000 59.9000 59.8000 59.7000	60.6000 60.7000 60.8000 60.9000	160 6 260 226	1 1 2 5
MABION	10,2600	17:00	2	10.26	0.00 %	2598	10.2000	10.2600	186	38	386	[+]
MAB	10.14 10.34	9.2400 11.2800	17:00 17:00 17:00 17:00	146 51 100 3	10,2600 10,2600 10,2600 10,2600	2 3 5 8	501 5034 2220 195	10.1800 10.1600 10.1400 10.1200	10.2800 10.3000 10.3200 10.3400	2410 2263 176 168	5 4 2 2
MCI	25,5000	17:00	1	25.90	-1.54 %	363	25.5000	25.8000	99	5	137	[+]
MCI	25.50 25.90	23.4000 28.4000	17:00 16:40 16:40 16:40	2 150 50 217	25,5000 25,6000 25,6000 25,6000	1 1 1 2	250 13 250 118	25.4000 25.3000 25.2000 25.1000	25.9000 26.0000 26.1000 26.2000	300 1459 10 1060	2 5 1 6
MEDICALG	28,0500	17:00	67	28.20	2.00 %	5	28.0000	28.0500	14	39	1 107	[+]
MDG	27.70 28.75	25.4000 31.0000	17:00 17:00 17:00 17:00	301 46 147 136	28,0500 28,0500 28,0500 28,0500	3 1 6 3	5 65 345 288	27.9000 27.8500 27.8000 27.7500	28.1500 28.2500 28.3000 28.3500	26 1 85 1130	2 1 2 3
MENNICA	28,5000	16:49	80	27.30	4.40 %	17	28.4000	28.5000	9074	13	363	[+]
MNC	27.30 28.70	24.6000 30.0000	16:41 16:27 16:18 16:14	158 227 15 1	28,5000 28,5000 28,4000 28,5000	1 1 1 1	7 70 54 174	28.2000 27.8000 27.3000 27.1000	28.8000 28.9000 29.0000 29.1000	940 101 1025 100	6 2 5 1
MERCATOR	43,5500	17:00	30	43.60	0.00 %	60	43.4000	43.5500	38	3	150	[+]
MRC	43.30 43.75	39.2500 47.9500	17:00 16:48 16:46 16:43	12 5 42 8	43,5500 43,7000 43,5000 43,7500	1 1 3 2	1 80 300 408	43.3500 43.3000 43.2500 43.2000	43.6000 43.7000 43.8000 43.8500	407 45 150 123	1 1 2 2
MERCOR	24,7000	14:25	15	24.50	0.82 %	81	24.2000	24.6000	152	1	15	[+]
MCR	24.30 24.70	22.1000 26.9000	14:13 11:30 10:22 10:22	7 5 3 1	24,7000 24,3000 24,7000 24,7000	3 2 1 1	84 128 100 210	24.0000 23.9000 23.8000 23.7000	24.7000 24.8000 24.9000 25.0000	188 218 716 210	3 4 4 2
MLPGROUP	86,0000	17:00	5	84.80	1.18 %	5	82.8000	86.0000	166	0	32	[+]
MLG	82.60 86.00	76.4000 93.2000	17:00 16:41 16:40 16:40	30 50 50 30	86,0000 85,8000 85,8000 85,2000	1 1 1 1	4 3 9 10	82.6000 82.0000 81.8000 81.0000	86.2000 86.4000 88.0000 88.6000	20 699 12 20	1 1 1 1
MLSYSTEM	17,6400	17:01	129	16.88	6.14 %	500	17.5000	17.7600	2	39	686	[+]
MLS	16.68 18.14	15.2000 18.5600	17:00 17:00 17:00 17:00	106 15 400 90	17,6400 17,6400 17,6400 17,6400	1 2 2 1	90 71 336 80	17.4800 17.4600 17.4400 17.4200	17.7800 17.8400 17.8600 17.8800	430 250 100 600	2 1 1 4
MOLECURE	8,3600	17:00	240	8.38	-0.24 %	80	8.2600	8.3600	157	7	62	[+]
MOC	8.18 8.39	7.5500 9.2100	16:48 16:16 15:59 15:56	62 31 10 35	8,3600 8,3600 8,3800 8,3800	1 1 1 4	9 250 500 769	8.2500 8.2200 8.2100 8.2000	8.3900 8.4000 8.4500 8.4700	3781 91 136 12	1 2 4 1
MOSTALZAB	6,1600	17:00	2	6.15	0.98 %	1200	6.1100	6.1600	4094	43	261	[+]
MSZ	6.08 6.16	5.5400 6.7600	17:00 16:42 16:42 16:39	89 815 131 70	6,1600 6,1600 6,1600 6,1600	1 2 1 2	400 669 1500 1900	6.0900 6.0800 6.0700 6.0500	6.1700 6.1800 6.1900 6.2000	2300 6606 3600 23739	2 3 3 9
MURAPOL	43,4000	17:00	111	43.95	-0.91 %	120	43.3500	43.4500	871	2	86	[+]
MUR	43.15 43.95	39.6000 48.3000	17:00 17:00 17:00 17:00	11 13 22 20	43,4000 43,4000 43,4000 43,4000	1 1 1 2	149 171 171 299	43.1500 43.1000 43.0500 43.0000	43.5000 43.6000 43.8000 43.8500	246 229 242 10	2 1 3 1
ONDE	11,3800	17:01	97	11.14	3.27 %	1094	11.3800	11.4600	1140	80	918	[+]
OND	10.94 11.72	10.0400 12.2400	17:00 17:00 17:00 16:46	403 97 3 1	11,3800 11,3800 11,3800 11,4000	1 1 1 2	3 300 3 209	11.3600 11.3400 11.3200 11.3000	11.4800 11.5000 11.5800 11.6000	334 50 600 500	2 1 1 1
OPONEOPL	103,5000	17:01	252	101.00	2.48 %	280	103.0000	103.5000	759	33	3 355	[+]
OPN	100.00 103.50	91.0000 111.0000	17:00 17:00 17:00 17:00	400 500 10 38	103,5000 103,5000 103,5000 103,5000	1 3 4 5	674 651 162 523	102.5000 102.0000 101.5000 101.0000	104.0000 104.5000 105.0000 105.5000	514 513 677 71	6 2 8 3
PCCROKITA	75,3000	16:46	2	76.00	-0.53 %	54	75.3000	75.6000	36	1	88	[+]
PCR	75.30 76.30	68.4000 83.6000	16:44 16:44 16:43 16:40	1 5 6 3	75,3000 75,3000 75,3000 75,6000	2 2 8 1	120 30 343 1	75.2000 75.1000 75.0000 74.9000	75.7000 75.9000 76.2000 76.3000	171 3 45 60	1 1 2 2
PEKABEX	21,0000	17:00	200	21.40	-1.41 %	50	20.5000	21.2000	5000	13	269	[+]
PBX	20.50 21.40	19.3000 23.5000	17:00 17:00 17:00 17:00	358 255 40 300	21,0000 21,0000 21,0000 21,0000	3 4 2 6	265 935 889 1125	20.4000 20.3000 20.2000 20.1000	21.4000 21.5000 21.6000 21.7000	681 1021 200 95	4 4 1 1
PLAYWAY	302,0000	17:00	1	304.00	-0.49 %	15	300.5000	302.0000	63	2	737	[+]
PLW	298.50 304.50	274.0000 334.0000	16:49 16:48 16:48 16:48	3 29 2 9	300,5000 300,5000 300,5000 300,5000	4 1 3 7	67 2 39 45	300.0000 299.5000 299.0000 298.5000	302.5000 303.0000 303.5000 304.0000	20 14 1 6	1 3 1 2
POLIMEXMS	4,5200	17:00	201	4.59	-1.53 %	1602	4.5050	4.5200	9998	571	2 570	[+]
PXM	4.46 4.61	4.1350 5.0400	17:00 17:00 17:00 17:00	4015 300 2600 7778	4,5200 4,5200 4,5200 4,5200	1 1 3 1	2000 1000 5431 300	4.4950 4.4900 4.4800 4.4750	4.5300 4.5350 4.5400 4.5450	500 5545 1986 445	2 1 2 1
PURE	8,6000	17:00	225	8.50	-1.60 %	322	8.5700	8.6000	19	28	239	[+]
PUR	8.50 8.80	7.6500 9.3500	17:00 16:49 16:49 16:49	248 106 579 222	8,6000 8,6000 8,6000 8,6000	1 1 12 1	240 190 6218 2	8.5100 8.5050 8.5000 8.4950	8.6500 8.7000 8.7650 8.7700	116 206 360 600	1 2 2 1
QUERCUS	11,4500	16:28	3	11.45	-0.43 %	102	11.3500	11.4500	762	11	123	[+]
QRS	11.20 11.50	10.3500 12.5500	15:30 15:21 15:21 15:21	85 850 243 1500	11,5000 11,5000 11,5000 11,5000	1 2 1 2	854 20 157 170	11.3000 11.2500 11.2000 11.1500	11.5000 11.6000 11.6500 11.7000	565 1700 160 2453	1 2 1 2
RANKPROGR	4,7350	17:00	5	4.86	-4.25 %	15	4.7000	4.7350	395	31	149	[+]
RNK	4.64 4.93	4.3700 5.3400	16:49 15:58 15:40 15:09	200 120 1000 20	4,7000 4,6850 4,6900 4,7500	1 3 1 1	520 1045 170 200	4.6900 4.6850 4.6800 4.6750	4.7450 4.7500 4.7800 4.8500	1000 2397 237 200	1 2 1 1
RYVU	33,1500	17:00	33	32.50	0.45 %	100	33.0500	33.1500	492	56	1 862	[+]
RVU	32.50 34.00	29.2500 35.7500	17:00 17:00 17:00 17:00	70 47 97 2	33,1500 33,1500 33,1500 33,1500	3 2 7 2	583 6 348 740	33.0000 32.9000 32.8000 32.7500	33.3000 33.4000 33.5000 33.6000	26 213 1 49	1 2 1 2
SANOK	21,4000	17:00	13	21.80	-1.38 %	468	21.3000	21.4000	234	46	999	[+]
SNK	21.30 22.50	19.6500 23.9000	16:35 16:32 16:04 15:44	100 50 1 13	21,3000 21,3000 21,6000 21,3000	2 4 4 3	335 888 1270 552	21.2000 21.1000 21.0000 20.9000	21.6000 21.7000 21.8000 21.9000	509 282 203 127	3 2 2 1
SCPFL	168,8000	17:04	13	172.20	-1.75 %	28	168.6000	169.0000	33	3	440	[+]
SCP	168.60 172.60	155.0000 189.4000	17:01 17:00 17:00 17:00	12 4 11 5	168,8000 168,8000 168,8000 168,8000	2 2 3 1	20 157 109 10	168.4000 168.2000 168.0000 167.8000	171.0000 171.8000 172.2000 172.4000	25 50 4 43	1 1 1 2
SELENAFM	38,9000	16:27	27	38.00	0.52 %	150	38.0000	38.9000	165	1	23	[+]
SEL	38.00 38.90	34.2000 41.8000	16:27 16:13 16:11 16:11	25 1 50 50	38,9000 38,9000 38,0000 38,1000	2 1 1 1	150 2700 26 50	37.9000 37.7000 37.6000 37.5000	39.0000 39.1000 39.3000 39.4000	622 124 300 106	2 1 2 2
SHOPER	43,7000	17:00	100	44.00	-0.91 %	602	43.3000	43.7000	3049	12	533	[+]
SHO	43.00 44.00	39.6000 48.4000	17:00 17:00 17:00 16:49	90 10 1 70	43,7000 43,7000 43,7000 43,7000	1 1 4 2	50 111 176 61	43.2000 43.1000 43.0000 42.9000	43.8000 43.9000 44.0000 44.1000	395 500 2436 165	1 1 7 2
SNIEZKA	86,8000	16:48	17	85.00	2.12 %	7	85.2000	86.8000	100	0	21	[+]
SKA	85.00 86.80	76.6000 93.4000	16:47 16:45 14:34 14:34	1 15 67 15	86,8000 86,8000 86,8000 86,6000	4 1 1 1	255 70 5 20	85.0000 84.6000 84.0000 83.6000	87.0000 87.2000 87.6000 88.2000	297 160 20 10	2 4 1 1
STALEXP	2,9300	17:00	142	2.92	1.03 %	8826	2.9300	2.9400	13822	66	194	[+]
STX	2.92 2.95	2.6300 3.2100	17:00 17:00 16:48 16:47	52 1 541 45	2,9300 2,9300 2,9300 2,9300	1 2 1 2	340 500 445 165	2.9250 2.9200 2.9150 2.9100	2.9450 2.9500 2.9550 2.9600	1059 7360 700 1321	2 6 1 2
STALPROD	253,0000	17:00	5	258.00	-0.78 %	65	253.0000	254.0000	21	0	68	[+]
STP	253.00 258.00	233.0000 283.0000	17:00 17:00 17:00 16:11	5 10 1 25	253,0000 253,0000 253,0000 255,0000	7 3 4 1	187 41 77 62	252.0000 251.0000 250.0000 249.0000	255.0000 256.0000 257.0000 258.0000	51 82 35 53	1 2 3 5
SYGNITY	95,0000	17:00	1	92.00	3.26 %	37	92.4000	95.0000	737	3	254	[+]
SGN	90.20 95.00	82.8000 101.0000	17:00 17:00 17:00 16:37	30 81 78 20	95,0000 95,0000 95,0000 92,6000	1 1 1 3	401 1800 148 174	91.0000 90.0000 89.4000 89.2000	96.0000 97.8000 98.0000 98.2000	61 25 274 10	2 1 3 1
SYNTHAVERSE	5,4900	17:00	544	5.32	2.62 %	793	5.4900	5.5400	6638	288	1 574	[+]
SVE	5.30 5.58	4.7900 5.8500	17:00 17:00 17:00 16:49	85 78 72 80	5,4900 5,4900 5,4900 5,4800	1 2 3 1	1000 6867 6869 1796	5.4800 5.4700 5.4600 5.4400	5.5500 5.5600 5.5700 5.5800	3544 1000 2674 12504	3 1 3 10
TARCZYNSKI	134,0000	15:51	71	132.50	1.52 %	17	131.5000	133.5000	9	1	99	[+]
TAR	132.00 134.00	119.5000 145.5000	14:31 14:13 14:13 14:12	2 1 1 1	133,0000 134,0000 134,0000 133,0000	6 4 6 2	133 46 318 45	131.0000 130.5000 130.0000 129.5000	134.0000 134.5000 135.0000 135.5000	20 25 123 55	1 1 6 1
TORPOL	39,2500	17:00	24	39.30	-0.13 %	158	39.2500	39.3000	20	5	213	[+]
TOR	39.20 39.60	35.4000 43.2000	17:00 17:00 17:00 17:00	22 2 1 1	39,2500 39,2500 39,2500 39,2500	9 4 5 2	1109 124 333 110	39.2000 39.1500 39.1000 39.0500	39.3500 39.4000 39.5000 39.6000	46 500 574 182	1 1 2 3
TOYA	8,2100	17:00	196	8.20	0.00 %	681	8.1800	8.2100	10488	281	2 305	[+]
TOA	8.03 8.43	7.3800 9.0200	17:00 17:00 17:00 17:00	17 28 5 3	8,2100 8,2100 8,2100 8,2100	2 1 3 1	349 500 600 5555	8.1700 8.1600 8.1500 8.1200	8.2200 8.3000 8.3100 8.3200	135 250 1736 1736	1 1 1 1
UNIMOT	149,8000	17:00	2	150.20	-0.40 %	75	148.2000	149.8000	168	7	1 023	[+]
UNT	148.00 151.40	135.2000 165.2000	17:00 17:00 17:00 16:49	53 49 50 1	149,8000 149,8000 149,8000 149,0000	12 1 4 2	512 1 147 19	148.0000 147.6000 147.0000 146.8000	150.0000 150.2000 150.4000 150.6000	32 94 10 88	2 1 1 1
VIGOSYS	520,0000	17:00	100	520.00	0.00 %	95	518.0000	524.0000	17	2	1 059	[+]
VGO	518.00 524.00	468.0000 572.0000	16:22 16:21 16:19 16:14	8 48 1 1	520,0000 520,0000 520,0000 520,0000	6 6 2 3	106 65 55 33	516.0000 514.0000 512.0000 510.0000	526.0000 528.0000 530.0000 532.0000	8 84 40 64	2 8 2 2
VOTUM	44,4500	17:00	7	44.90	-0.78 %	1	44.3500	44.4500	3653	14	608	[+]
VOT	44.30 44.90	40.4500 49.3500	17:00 17:00 17:00 17:00	34 34 17 105	44,4500 44,4500 44,4500 44,4500	1 5 5 1	100 50 1242 10	44.3000 44.2500 44.2000 44.1500	44.5000 44.6000 44.7000 44.7500	1 1 1 460	1 1 1 2
VRGSA	3,7900	17:00	4	3.80	-0.26 %	1100	3.7800	3.7900	4758	17	66	[+]
VRG	3.76 3.80	3.4200 4.1800	17:00 17:00 16:34 16:34	100 5 396 24	3,7900 3,7900 3,7700 3,7700	2 1 2 1	1162 140 455 300	3.7700 3.7600 3.7500 3.7400	3.8000 3.8900 3.9000 3.9200	79 430 8187 457	1 1 3 1
WAWEL	646,0000	16:05	1	630.00	2.54 %	15	626.0000	644.0000	1	0	6	[+]
WWL	630.00 648.00	568.0000 692.0000	11:56 10:16 10:16 09:13	5 1 1 2	646,0000 648,0000 646,0000 630,0000	3 2 1 1	17 45 30 12	622.0000 620.0000 616.0000 614.0000	646.0000 648.0000 650.0000 652.0000	18 17 40 12	3 3 5 1
WIELTON	6,4900	17:02	150	6.05	-5.12 %	817	6.4300	PKC	1000	806	5 078	[+]
WLT	5.92 6.54	5.4500 6.6500	17:02 17:01 17:01 17:00	500 150 296 404	6,4900 6,4900 6,4900 6,4900	1 1 8 2	48 276 6646 1001	6.4200 6.4100 6.4000 6.3900	6.4900 6.5000 6.5200 6.5300	3921 509 686 1228	1 1 3 5
WITTCHEN	21,0500	16:48	29	21.20	-0.24 %	100	20.8500	21.0500	111	22	456	[+]
WTN	20.55 21.25	19.0800 23.3000	16:42 16:41 16:41 16:41	100 80 3 110	20,8000 20,8000 20,8500 20,8500	3 2 1 2	2458 307 100 450	20.8000 20.7500 20.6500 20.6000	21.1000 21.2000 21.2500 21.3000	339 264 634 518	1 5 10 4
XTPL	101,6000	16:48	4	102.60	-2.12 %	172	100.0000	101.6000	82	1	65	[+]
XTP	100.20 102.60	92.4000 112.8000	16:45 16:45 16:45 16:30	2 4 4 1	101,6000 101,4000 101,4000 101,4000	2 5 1 2	51 37 1 41	99.9000 99.8000 99.6000 99.4000	101.8000 102.2000 102.8000 103.0000	33 23 32 257	1 1 1 1
ZEPAK	24,9000	17:01	275	25.55	-2.92 %	180	24.8000	24.9000	1056	122	3 078	[+]
ZEP	24.25 25.95	23.0000 28.1000	17:01 17:00 17:00 17:00	6 44 606 313	24,9000 24,9000 24,9000 24,9000	2 3 5 4	601 900 431 3238	24.7500 24.7000 24.6000 24.5500	24.9500 25.0000 25.1000 25.2000	2 495 41 1307	1 3 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	103150.5	-0.08%	05-16
WIG20	2810.3	-0.17%	05-16
WIG20 Fut	2814.0	-0.32%	05-16
WIG20USD	734.2	-1.02%	05-16
mWIG40	8007.9	+0.11%	05-16
sWIG80	28897.7	+0.11%	05-16

Notowania Świat
Dow	42654.7	+0.78%	05-16
Nasdaq	19211.1	+0.52%	05-16
Nikkei	37753.7	-0.00%	05-16
DAX	23767.4	+0.30%	05-16
Ropa WTI	62.5	+1.40%	05-16
Złoto	3192.5	-1.46%	05-16

Notowania Waluty
EUR/PLN	4.26602	+0.44%	05-16
CHF/PLN	4.55977	+0.45%	05-16
USD/PLN	3.82624	+0.80%	05-16
EUR/USD	1.11494	-0.35%	05-16
GBP/USD	1.32756	-0.21%	05-16
USD/JPY	145.965	+0.24%	05-16

Forum
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
AIRWAY	0.37	38.29%
EUCO	3.48	15.61%
MIRACULUM	0.93	15.31%
KOMPAP	25.00	10.62%
SOPHARMA	13.60	8.80%
Więcej ...
IFCAPITAL	0.25	-95.25%
SERINUS	0.72	-23.08%
RAEN	0.34	-13.39%
ARCTIC	13.22	-7.55%
CAPITEA	0.53	-6.68%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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