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
ACTION	20,8500	16:49	1	21.05	-0.71 %	17	20.7500	20.8000	96	11	231	[+]
ACT	20.70 21.05	18.9600 23.1500	16:48 16:48 16:48 16:46	7 16 1 1	20,7000 20,7000 20,7000 20,7500	2 2 2 2	509 17 17 17	20.7000 20.6500 20.6000 20.5500	20.8500 20.9000 20.9500 21.0000	32 302 125 1356	3 7 4 4
AGORA	10,8000	17:00	5	10.86	-0.37 %	150	10.7200	10.8000	1041	109	1 175	[+]
AGO	10.72 10.92	9.7800 11.9400	17:00 17:00 17:00 16:38	34258 4924 350 81	10,8000 10,8000 10,8000 10,8000	3 1 1 2	854 200 1222 300	10.7000 10.6800 10.6600 10.6400	10.9000 10.9200 10.9400 10.9600	198 796 100 250	1 4 1 1
AILLERON	21,8000	16:31	74	21.95	0.69 %	20	21.6000	21.8000	1126	6	124	[+]
ALL	21.55 21.95	19.7600 24.1000	16:28 16:28 15:59 15:36	48 382 68 50	21,7000 21,7000 21,7000 21,7000	1 1 1 2	40 95 1 25	21.5500 21.5000 21.4500 21.4000	21.9000 21.9500 22.0000 22.0500	131 737 1999 426	1 4 6 1
AMBRA	23,2500	17:00	1	23.00	1.75 %	174	23.0000	23.2500	3244	4	93	[+]
AMB	22.80 23.30	20.7000 25.3000	17:00 17:00 16:49 16:49	3 2 12 1	23,2500 23,2500 23,2000 23,2000	1 4 1 3	10 153 200 120	22.9500 22.9000 22.8500 22.8000	23.3000 23.5000 23.6000 23.7000	262 548 53 44	3 2 1 1
AMICA	54,4000	16:21	18	55.20	-0.37 %	224	54.4000	54.7000	51	0	26	[+]
AMC	54.20 55.30	49.7000 60.7000	16:19 16:19 16:04 16:04	1 60 1 1	54,4000 54,6000 54,5000 54,6000	3 6 3 7	602 78 22 106	54.3000 54.2000 54.1000 54.0000	54.8000 54.9000 55.0000 55.1000	3 5 50 6	1 1 3 1
APATOR	18,8400	17:00	32	17.94	5.02 %	104	18.6200	18.8400	71	28	515	[+]
APT	17.94 19.46	16.1600 19.7200	17:00 17:00 16:48 16:48	200 2 34 1	18,8400 18,8400 18,7200 18,7000	1 1 2 1	5 104 402 70	18.6000 18.5200 18.5000 18.4800	18.8800 18.9000 18.9200 18.9400	100 316 200 266	1 1 2 1
ARCHICOM	37,9000	17:00	1	37.40	-1.04 %	22	37.9000	38.3000	189	2	63	[+]
ARH	37.40 38.20	33.7000 41.1000	16:36 16:36 16:27 16:14	185 36 16 23	38,2000 38,2000 37,9000 37,9000	1 1 2 1	102 91 80 300	37.8000 37.4000 37.3000 37.2000	38.4000 38.5000 38.6000 38.9000	150 50 150 56	1 1 1 1
ASSECOBS	60,0000	17:00	250	60.20	0.00 %	47	59.2000	60.0000	14	2	121	[+]
ABS	59.40 60.20	54.2000 66.2000	16:38 16:38 16:38 16:38	24 14 43 28	60,0000 60,0000 60,0000 60,0000	4 1 1 4	641 2 1 80	59.0000 58.8000 58.6000 58.4000	60.2000 60.6000 60.8000 61.0000	199 5 43 19	2 1 2 3
ASSECOSEE	49,0000	17:00	5	48.50	0.41 %	2	48.6000	49.0000	2435	6	313	[+]
ASE	48.50 49.00	43.7000 53.2000	17:00 17:00 17:00 16:46	31 10 5 21	49,0000 49,0000 49,0000 48,6000	18 2 2 4	514 40 11 216	48.5000 48.4000 48.3000 48.2000	49.3000 49.4000 49.5000 49.6000	5 308 52 70	1 2 3 4
ASTARTA	41,1500	17:00	23	40.95	1.11 %	75	41.1500	41.6000	169	5	197	[+]
AST	40.95 41.70	36.9000 45.0000	17:00 17:00 17:00 17:00	36 3 39 1	41,1500 41,1500 41,1500 41,1500	2 2 2 2	600 100 255 118	41.1000 41.0500 41.0000 40.9500	41.6500 41.7000 41.7500 42.0000	239 1040 50 220	2 2 1 2
ATAL	51,6000	16:48	21	51.70	-0.19 %	151	51.6000	52.2000	70	3	142	[+]
1AT	51.60 52.30	46.5500 56.8000	16:48 16:48 16:45 16:20	32 12 15 11	51,7000 51,8000 51,8000 51,8000	4 2 6 6	383 2 222 378	51.5000 51.3000 51.2000 51.0000	52.4000 52.5000 52.8000 52.9000	111 992 50 300	3 3 1 1
BIOCELTIX	82,9000	17:00	20	84.20	-1.54 %	99	82.3000	82.9000	8	4	350	[+]
BCX	82.50 84.20	75.8000 92.6000	17:00 17:00 17:00 16:46	9 16 3 1	82,9000 82,9000 82,9000 83,1000	2 3 5 1	129 90 189 120	82.2000 82.1000 82.0000 81.9000	83.0000 83.3000 83.4000 83.5000	80 420 28 296	2 2 1 2
BIOTON	3,5250	17:00	591	3.49	1.00 %	3318	3.4950	3.5250	1209	144	502	[+]
BIO	3.45 3.55	3.1400 3.8300	17:00 17:00 17:00 17:00	2000 2 24 2	3,5250 3,5250 3,5250 3,5250	2 2 1 2	1922 2553 400 202	3.4900 3.4800 3.4750 3.4700	3.5300 3.5400 3.5450 3.5500	4748 4 4 6156	4 1 1 10
BLOOBER	24,9000	16:46	11	24.95	-0.20 %	5	24.6000	24.9000	167	7	181	[+]
BLO	24.55 24.95	22.5000 27.4000	16:46 16:24 16:24 16:21	110 3 32 68	24,7500 24,7500 24,7500 24,7500	4 3 5 3	1121 1017 2051 3610	24.5500 24.5000 24.4000 24.3500	24.9500 25.0000 25.0500 25.1000	60 300 102 3703	1 5 1 2
BORYSZEW	5,3600	17:00	17	5.32	-0.19 %	152	5.3000	5.3600	577	14	73	[+]
BRS	5.29 5.36	4.7900 5.8500	17:00 17:00 16:47 16:46	73 5 5 100	5,3600 5,3600 5,3200 5,3100	1 2 1 3	95 111 1000 196	5.2900 5.2700 5.2600 5.2100	5.3900 5.4000 5.4100 5.4200	300 3118 307 307	1 4 1 1
BOS	11,6000	17:00	200	11.65	0.00 %	80	11.4500	11.6000	653	6	66	[+]
BOS	11.15 11.70	10.5000 12.8000	16:47 16:38 16:31 15:51	7 140 10 6	11,6000 11,6000 11,6500 11,6500	1 1 3 3	1500 190 740 188	11.4000 11.2500 11.2000 11.1500	11.6500 11.7000 11.9000 11.9500	961 538 1242 1066	6 3 3 2
BUMECH	10,0600	17:04	251	10.38	-3.27 %	1215	10.0600	10.0800	500	104	1 044	[+]
BMC	9.80 10.38	9.3500 11.4000	17:01 17:00 17:00 17:00	149 83 117 251	10,0600 10,0600 10,0600 10,0600	4 1 1 3	898 30 32 190	10.0200 10.0000 9.9900 9.9800	10.1000 10.1200 10.1400 10.1800	80 200 248 1092	2 1 2 2
CAPTORTX	44,0000	17:01	23	44.90	0.00 %	500	43.9000	44.0000	36	0	10	[+]
CTX	44.00 44.90	40.5000 49.3000	17:00 17:00 17:00 17:00	46 7 9 30	44,0000 44,0000 44,0000 44,0000	1 2 1 1	50 100 300 56	43.8000 43.7000 43.6000 43.2000	44.6000 44.7000 44.8000 44.9000	7 50 100 7	2 1 1 1
CLNPHARMA	25,2500	17:00	26	25.30	-0.20 %	6	25.1500	25.2500	542	12	297	[+]
CLN	24.75 25.50	22.8000 27.8000	17:00 17:00 17:00 17:00	66 250 58 40	25,2500 25,2500 25,2500 25,2500	2 2 3 2	52 101 1013 185	25.1000 25.0000 24.9000 24.8500	25.3000 25.3500 25.4000 25.4500	437 30 80 144	2 1 1 1
COGNOR	6,6900	17:00	794	6.70	0.68 %	1592	6.6900	6.7000	4317	83	550	[+]
COG	6.58 6.70	6.0300 7.3700	17:00 17:00 16:49 16:49	7614 222 143 250	6,6900 6,6900 6,5850 6,5850	2 2 2 1	7965 590 310 7	6.5850 6.5800 6.5750 6.5700	6.7200 6.7450 6.7500 6.7700	694 403 588 100	3 1 2 1
COMP	142,0000	17:00	7	143.00	-0.70 %	48	142.0000	143.0000	122	2	273	[+]
CMP	141.00 145.00	129.0000 157.0000	17:00 17:00 17:00 17:00	5 95 70 15	142,0000 142,0000 142,0000 142,0000	2 1 2 3	80 474 75 175	141.5000 141.0000 140.5000 140.0000	144.0000 144.5000 145.0000 145.5000	157 160 1750 105	2 4 11 2
CREEPYJAR	288,5000	17:00	1	285.00	2.30 %	2	287.0000	288.5000	57	0	127	[+]
CRJ	281.50 292.00	256.5000 313.5000	17:00 17:00 16:49 16:49	1 1 4 1	288,5000 288,5000 287,0000 288,5000	1 2 1 3	1 7 45 6	286.0000 285.5000 285.0000 283.0000	289.0000 289.5000 290.0000 291.0000	47 17 6 37	1 1 1 3
CREOTECH	197,5000	17:02	280	192.00	3.95 %	157	197.0000	197.5000	234	6	1 253	[+]
CRI	191.00 199.00	173.0000 211.0000	17:00 16:48 16:48 16:48	2 1 10 2	197,5000 198,0000 198,0000 198,0000	2 1 1 1	21 46 46 50	195.5000 195.0000 194.5000 194.0000	198.0000 198.5000 199.0000 199.5000	35 210 605 623	2 5 11 5
DATAWALK	61,7000	17:02	13	61.00	1.31 %	26	61.3000	61.7000	43	11	656	[+]
DAT	60.70 62.30	54.9000 67.1000	17:00 17:00 17:00 17:00	87 108 192 2	61,7000 61,7000 61,7000 61,7000	2 3 5 2	69 202 352 92	61.2000 61.1000 61.0000 60.9000	62.0000 62.1000 62.2000 62.3000	735 5684 1 215	3 1 1 2
DECORA	71,2000	17:00	65	69.80	2.89 %	572	71.0000	71.2000	85	7	486	[+]
DCR	69.20 71.80	63.0000 76.6000	17:00 16:49 16:39 16:38	70 1 7 44	71,2000 71,2000 71,2000 71,2000	2 1 2 5	830 44 91 1555	70.8000 70.6000 70.4000 70.0000	71.4000 71.6000 72.0000 72.4000	1172 66 200 100	4 2 2 1
ECHO	4,6000	17:00	4	4.70	-1.50 %	1004	4.5600	4.6000	158	2	8	[+]
ECH	4.57 4.70	4.2300 5.1600	16:18 14:02 14:01 13:28	3 89 5 11	4,6000 4,5700 4,6000 4,6000	1 1 1 1	300 54 30 598	4.5200 4.5000 4.4900 4.4800	4.6800 4.7000 4.7400 4.7500	762 547 5 8751	1 2 1 3
ELEKTROTI	46,5000	17:00	103	47.00	-1.06 %	546	46.5000	46.8500	56	16	751	[+]
ELT	46.20 47.50	42.3000 51.7000	17:00 17:00 17:00 17:00	50 300 100 30	46,5000 46,5000 46,5000 46,5000	1 3 1 1	60 628 87 87	46.4500 46.4000 46.3500 46.3000	46.9000 46.9500 47.0000 47.2500	968 2979 1046 187	2 3 2 2
ENTER	53,2000	17:00	30	53.40	-0.37 %	240	53.0000	53.2000	373	8	429	[+]
ENT	52.50 54.40	48.1000 58.7000	16:49 16:49 16:49 16:48	3 11 50 13	53,2000 53,1000 53,1000 53,2000	1 3 6 7	20 27 100 232	52.9000 52.7000 52.6000 52.5000	53.4000 53.5000 53.7000 54.0000	1006 150 300 14	1 1 1 1
ERBUD	37,5000	17:00	10	36.50	3.88 %	35	37.5000	37.7000	19	8	304	[+]
ERB	36.50 38.30	32.9000 40.1000	16:45 16:44 16:44 16:31	10 36 70 2	37,7000 37,7000 37,7000 37,7000	2 1 2 3	184 65 201 151	37.4000 37.3000 37.2000 37.1000	37.8000 37.9000 38.0000 38.1000	606 100 1589 50	6 1 4 1
FERRO	35,9000	17:00	1	36.40	-0.55 %	222	35.9000	36.5000	85	7	241	[+]
FRO	35.90 36.60	32.8000 40.0000	16:46 16:46 16:46 16:42	23 17 100 2	35,9000 36,0000 36,1000 36,1000	2 4 2 2	206 791 51 65	35.8000 35.7000 35.6000 35.5000	36.6000 36.7000 36.8000 36.9000	443 100 450 176	1 1 3 2
FORTE	27,1000	16:43	1	27.00	2.65 %	116	27.0000	27.5000	9	5	138	[+]
FTE	26.70 27.70	24.3000 29.7000	16:43 16:43 16:43 16:22	24 1 1 48	27,1000 27,0000 27,1000 27,4000	3 5 3 1	192 764 461 1	26.9000 26.8000 26.7000 26.6000	27.6000 27.7000 28.0000 28.1000	1 2102 477 100	1 2 3 1
INSTALKRK	36,9000	16:15	10	37.00	-0.27 %	67	36.0000	36.9000	17	0	9	[+]
INK	35.50 37.00	33.3000 40.7000	14:35 12:34 12:34 11:27	3 6 4 7	37,0000 37,0000 37,0000 35,5000	1 4 1 2	140 187 51 151	35.7000 35.5000 35.4000 35.3000	37.0000 37.2000 37.3000 37.4000	171 191 30 30	2 1 1 1
KOGENERA	50,0000	17:01	1000	50.90	-1.57 %	23	50.0000	50.8000	79	4	196	[+]
KGN	49.60 50.90	45.8500 55.9000	17:00 17:00 17:00 17:00	82 60 21 16	50,0000 50,0000 50,0000 50,0000	1 3 2 1	2 107 40 20	49.7500 49.7000 49.6500 49.5000	50.9000 51.0000 51.3000 51.4000	188 100 100 30	4 2 1 1
LUBAWA	4,9020	17:00	444	4.89	0.45 %	4065	4.9000	4.9020	145	427	2 089	[+]
LBW	4.80 4.96	4.4000 5.3750	17:00 17:00 17:00 17:00	935 701 299 3000	4,9020 4,9020 4,9020 4,9020	2 1 2 4	50500 1000 3500 1800	4.8800 4.8700 4.8600 4.8500	4.9120 4.9160 4.9200 4.9340	500 975 795 4566	1 1 2 1
MABION	9,4000	17:04	15	9.49	-0.32 %	495	9.4000	9.5200	1	55	527	[+]
MAB	9.25 10.04	8.5500 10.4200	17:00 17:00 17:00 17:00	40 650 500 300	9,4000 9,4000 9,4000 9,4000	2 3 3 1	378 272 6 70	9.3800 9.3600 9.3500 9.3400	9.5400 9.5600 9.5900 9.6200	1 375 2 100	1 1 1 1
MANGATA	61,0000	16:41	35	62.60	-2.24 %	1	61.0000	62.2000	1	0	7	[+]
MGT	61.00 62.60	56.4000 68.8000	16:41 16:41 16:31 10:40	30 1 1 2	61,2000 61,2000 62,2000 62,4000	2 1 2 2	2 2 2 2	60.8000 60.6000 60.4000 60.2000	62.4000 62.8000 63.2000 63.4000	692 2 22 27	1 2 1 1
MCI	27,8000	17:02	458	27.00	2.96 %	68	27.3000	27.8000	217	21	570	[+]
MCI	26.20 27.90	24.3000 29.7000	17:00 17:00 17:00 16:49	239 40 18 80	27,8000 27,8000 27,8000 27,3000	2 2 1 1	386 1250 31 500	27.2000 27.0000 26.9000 26.8000	27.9000 28.0000 28.3000 28.4000	1250 1048 250 264	2 3 1 2
MEDICALG	16,9000	17:00	3	17.30	-2.71 %	1	16.8500	16.9000	3470	10	163	[+]
MDG	16.70 17.35	15.5700 19.0300	17:00 17:00 17:00 17:00	3 62 538 80	16,9000 16,9000 16,9000 16,9000	1 2 1 8	75 87 2 436	16.8200 16.8000 16.7300 16.7000	16.9200 16.9500 16.9900 17.0000	586 1 1 100	1 1 1 1
MERCATOR	53,5000	17:00	6	52.40	2.10 %	10	53.3000	53.5000	105	10	541	[+]
MRC	52.40 53.70	47.2000 57.6000	17:00 17:00 17:00 17:00	88 100 10 1	53,5000 53,5000 53,5000 53,5000	1 2 3 4	93 278 345 134	52.9000 52.7000 52.6000 52.5000	53.6000 53.7000 53.8000 53.9000	576 1273 718 583	3 5 3 3
MIRBUD	11,2400	17:00	158	11.16	1.26 %	2	11.2200	11.2400	542	75	845	[+]
MRB	11.12 11.36	10.0600 12.2600	17:00 17:00 17:00 17:00	142 257 2 82	11,2400 11,2400 11,2400 11,2400	2 5 5 5	302 1973 1498 1683	11.1800 11.1600 11.1400 11.1200	11.2600 11.2800 11.3000 11.3400	408 1500 1408 1700	3 1 3 2
MLSYSTEM	15,6200	17:00	90	15.58	1.17 %	1864	15.5000	15.6200	812	156	2 507	[+]
MLS	15.42 16.60	14.0400 17.1200	17:00 17:00 17:00 17:00	45 59 21 179	15,6200 15,6200 15,6200 15,6200	1 4 2 1	7 1210 315 1	15.4200 15.4000 15.3800 15.3600	15.6600 15.6800 15.7800 15.8000	300 250 500 750	1 1 1 2
MOLECURE	9,9200	17:00	314	9.51	4.31 %	369	9.9200	10.1000	337	49	485	[+]
MOC	9.50 10.30	8.5600 10.4600	17:00 16:49 16:49 16:49	250 50 936 53	9,9200 9,9300 10,0800 10,0600	1 1 1 1	70 301 200 252	9.9100 9.9000 9.8600 9.8500	10.1400 10.2000 10.2400 10.2600	135 273 370 105	1 1 2 3
MOSTALZAB	5,4200	17:00	100	5.35	-1.28 %	481	5.4000	5.4300	122	43	233	[+]
MSZ	5.35 5.56	4.8150 5.8800	17:00 17:00 17:00 17:00	12 56 168 54	5,4200 5,4200 5,4200 5,4200	2 1 1 6	500 400 548 1946	5.3800 5.3700 5.3600 5.3500	5.4700 5.4800 5.4900 5.5000	126 408 700 1265	1 2 2 3
MURAPOL	34,7400	16:49	6	35.12	-2.09 %	170	34.7600	35.1600	376	2	55	[+]
MUR	34.72 35.48	31.6200 38.6200	16:45 16:38 16:38 16:37	4 1 4 1	34,7400 34,7400 34,7400 34,7400	2 1 1 2	70 10 50 155	34.7400 34.7200 34.7000 34.5600	35.1800 35.2000 35.2200 35.2400	48 900 20 374	1 1 1 2
NEWAG	43,5000	17:00	45	43.50	-1.14 %	9	43.4000	43.5000	53	4	164	[+]
NWG	43.10 44.00	39.2000 47.8000	16:33 16:33 16:33 16:15	22 5 39 60	43,7000 43,7000 43,7000 43,7000	1 2 2 2	70 200 1029 95	43.2000 43.1000 43.0000 42.8000	43.7000 43.8000 43.9000 44.0000	164 201 431 204	2 2 2 4
ONDE	11,2800	16:49	1	10.86	3.87 %	1	11.2400	11.2800	1000	33	368	[+]
OND	10.74 11.50	9.7800 11.9400	16:49 16:49 16:48 16:42	500 180 11 398	11,2800 11,2800 11,2800 11,2000	2 1 1 1	210 2 447 200	11.2200 11.2000 11.1600 11.1400	11.3200 11.3400 11.3600 11.3800	1128 95 1 1150	2 1 1 2
OPONEOPL	75,4000	17:00	1	76.20	-1.82 %	17	75.4000	76.0000	56	1	89	[+]
OPN	75.00 76.80	68.6000 83.8000	16:41 16:39 16:25 16:25	1 40 3 11	76,0000 76,4000 75,0000 75,0000	3 2 2 1	44 99 44 27	75.2000 75.0000 74.6000 74.2000	76.4000 76.8000 77.6000 77.8000	52 247 31 251	1 2 2 6
OTLOG	17,9800	16:47	211	17.12	2.74 %	85	17.5800	17.9800	89	4	69	[+]
OTS	17.10 18.00	15.4200 18.8200	16:46 16:46 16:44 16:32	89 16 43 170	17,9800 17,9800 18,0000 17,9800	1 1 1 1	115 200 150 941	17.4000 17.3600 17.3400 17.3000	18.0000 18.2000 18.5000 18.5800	77 120 260 400	2 1 1 1
PCCROKITA	72,0000	16:41	8	72.40	0.42 %	90	72.0000	72.2000	79	1	63	[+]
PCR	71.80 72.40	65.2000 79.6000	16:38 16:33 16:23 16:21	20 1 20 2	72,2000 72,2000 72,2000 72,2000	1 4 4 5	18 102 64 170	71.9000 71.7000 71.6000 71.5000	72.3000 72.4000 72.5000 72.6000	16 215 30 21	2 1 1 2
PCFGROUP	7,2000	17:00	1	7.29	-1.23 %	10	7.1700	7.2000	149	1	8	[+]
PCF	7.20 7.29	6.5700 8.0100	16:17 16:17 16:17 12:19	10 146 10 107	7,2000 7,2200 7,2200 7,2500	1 1 1 5	81 300 200 673	7.1600 7.1400 7.1200 7.1000	7.2500 7.2900 7.3500 7.3700	182 2440 3000 200	2 1 1 1
PEKABEX	17,5000	17:00	1	17.20	0.57 %	157	17.2000	17.5000	55	3	57	[+]
PBX	17.20 17.60	15.5000 18.9000	17:00 16:49 16:45 16:43	180 38 84 23	17,5000 17,2500 17,5000 17,5000	2 5 2 1	251 888 267 200	17.1000 17.0000 16.8000 16.7000	17.5500 17.6000 17.8000 17.9000	253 260 176 90	1 2 2 1
PHOTON	4,4900	17:00	10	4.60	-2.39 %	140	4.4700	4.4900	427	12	53	[+]
PEN	4.42 4.60	4.1400 5.0600	16:45 16:45 16:45 16:44	56 300 144 278	4,4300 4,4400 4,4400 4,5000	1 2 1 2	300 1025 100 1015	4.4400 4.4300 4.4200 4.4000	4.5000 4.5200 4.5300 4.5400	222 3 147 1098	1 1 2 3
PLAYWAY	300,0000	17:00	32	302.00	0.00 %	2	298.0000	300.0000	30	2	604	[+]
PLW	297.50 303.00	272.0000 332.0000	17:00 17:00 16:46 16:34	3 1 34 2	300,0000 300,0000 298,5000 299,0000	1 2 4 1	2 60 250 7	297.5000 297.0000 295.0000 294.0000	300.5000 301.0000 302.0000 302.5000	19 13 82 13	1 1 3 1
POLENERGIA	69,8000	17:00	1	69.40	0.29 %	22	69.4000	69.8000	219	3	221	[+]
PEP	69.00 69.80	62.6000 76.2000	17:00 16:24 16:14 16:14	3 1 96 18	69,8000 69,8000 69,8000 69,6000	1 4 1 1	22 65 100 45	69.2000 69.0000 68.8000 68.6000	70.0000 70.2000 70.4000 70.6000	415 30 203 91	5 1 4 1
POLICE	7,6400	17:00	2	7.56	1.06 %	182	7.6000	7.6400	149	1	9	[+]
PCE	7.56 7.66	6.8200 8.3000	16:02 14:55 14:06 13:51	18 100 109 10	7,6000 7,6600 7,6600 7,5600	1 1 2 1	18 100 1064 70	7.5600 7.5000 7.4000 7.2800	7.6600 7.7000 7.9200 7.9400	2051 700 250 200	2 1 1 1
RAFAKO	0,3480	17:00	383	0.35	-2.79 %	5617	0.3480	0.3490	95499	592	210	[+]
RFK	0.34 0.37	0.3195 0.3895	17:00 17:00 17:00 17:00	3296 5000 1000 5000	0,3480 0,3480 0,3480 0,3480	1 1 1 1	5332 200 5049 2500	0.3470 0.3455 0.3450 0.3430	0.3540 0.3560 0.3565 0.3570	19035 48158 2087 6514	1 1 1 2
SANOK	22,8000	17:00	2	22.60	0.88 %	138	22.7500	22.8000	848	2	43	[+]
SNK	22.60 22.80	20.3500 24.8500	16:33 16:13 15:54 15:53	44 28 100 20	22,7500 22,7500 22,7500 22,7500	1 1 1 1	3 13 1 200	22.7000 22.5000 22.4500 22.0000	22.8500 22.9000 22.9500 23.0000	1699 333 208 380	2 1 2 4
SCPFL	166,0000	17:00	50	166.80	-0.48 %	5	165.0000	166.0000	310	1	117	[+]
SCP	164.60 166.80	150.2000 183.4000	17:00 16:49 16:49 16:49	9 5 1 5	166,0000 166,0000 166,0000 165,8000	2 1 1 1	11 10 63 1	164.8000 164.6000 164.4000 164.0000	166.6000 166.8000 167.0000 167.4000	15 169 199 29	2 1 1 1
SELENAFM	30,2000	16:37	46	30.00	-0.66 %	408	29.7000	30.4000	33	0	11	[+]
SEL	29.50 30.50	27.0000 33.0000	16:34 16:21 13:17 13:15	6 150 1 21	29,7000 30,2000 30,2000 29,6000	1 1 2 1	2 170 21 5	29.6000 29.5000 29.4000 29.3000	30.5000 30.6000 30.7000 30.8000	75 129 163 95	1 4 1 4
SHOPER	39,0000	17:00	95	38.80	0.52 %	100	38.9000	39.0000	405	11	432	[+]
SHO	38.40 39.20	35.0000 42.6000	17:00 17:00 17:00 17:00	292 430 159 150	39,0000 39,0000 39,0000 39,0000	1 3 5 2	296 878 478 83	38.6000 38.5000 38.4000 38.3000	39.2000 39.7000 39.9000 40.0000	637 75 250 653	2 1 1 1
SNIEZKA	81,8000	15:40	17	83.60	0.00 %	200	82.0000	83.0000	28	0	5	[+]
SKA	81.80 83.80	75.4000 91.8000	15:40 13:13 13:01 12:40	2 21 1 3	81,8000 83,0000 83,6000 83,6000	2 1 3 2	5003 19 141 51	81.8000 81.2000 81.0000 80.4000	83.6000 83.8000 84.0000 84.2000	34 98 245 100	2 1 6 1
SPYROSOFT	475,0000	15:54	424	481.00	-1.25 %	10	478.0000	484.0000	2	1	535	[+]
SPR	471.00 485.00	433.0000 528.0000	15:54 15:53 15:53 15:52	29 431 140 10	475,0000 475,0000 475,0000 475,0000	1 1 1 1	22 50 10 200	477.0000 475.0000 474.0000 470.0000	490.0000 491.0000 493.0000 494.0000	2 2 1 2	2 1 1 1
STALEXP	3,0000	17:00	1	3.00	0.33 %	3885	3.0000	3.0250	6325	18	55	[+]
STX	2.99 3.03	2.7000 3.3000	16:49 16:44 16:43 16:29	25 1400 1000 200	3,0250 3,0250 3,0250 3,0250	4 1 4 3	4285 22 1316 3011	2.9900 2.9850 2.9800 2.9750	3.0300 3.0400 3.0450 3.0500	4066 100 3000 3558	4 1 1 4
STALPROD	224,0000	13:58	2	221.50	0.00 %	10	222.0000	224.0000	28	0	35	[+]
STP	221.50 224.00	199.4000 243.5000	13:58 13:15 13:15 13:15	11 1 15 6	224,0000 224,0000 224,0000 224,0000	1 4 4 6	35 60 60 271	221.5000 221.0000 220.5000 220.0000	225.0000 225.5000 226.0000 227.0000	123 4 5 25	1 1 1 2
SUNEX	8,1000	17:00	50	7.83	3.71 %	2390	8.1000	8.1700	338	65	525	[+]
SNX	7.83 8.24	7.0500 8.6100	17:00 16:49 16:49 16:48	200 91 100 41	8,1000 8,1700 8,1600 8,1500	1 2 1 1	145 28 100 200	8.0600 8.0500 8.0400 8.0300	8.1800 8.1900 8.2000 8.2300	130 741 724 243	1 3 1 2
SYGNITY	65,8000	17:00	1	66.00	-0.30 %	952	65.0000	65.8000	534	2	143	[+]
SGN	65.80 66.60	59.4000 72.6000	16:45 16:45 16:39 15:44	50 415 8 2	65,8000 65,8000 66,6000 66,6000	1 1 2 1	1 1 119 100	64.6000 64.4000 64.2000 64.0000	66.6000 67.4000 68.0000 69.0000	1035 112 2306 132	1 1 2 2
SYNTHAVERSE	4,3900	17:00	1987	4.40	-0.23 %	15	4.3850	4.3900	1503	47	208	[+]
SVE	4.32 4.42	3.9600 4.8400	17:00 16:49 16:38 16:26	13 100 30 108	4,3900 4,3900 4,3900 4,3800	1 2 1 1	3 1013 230 97	4.3800 4.3400 4.3350 4.3300	4.3950 4.4000 4.4100 4.4150	900 2050 15 3254	1 2 1 1
TORPOL	33,9500	17:03	75	33.30	1.65 %	131	33.8000	33.9500	241	17	589	[+]
TOR	33.30 34.00	30.0000 36.6000	17:00 17:00 17:00 17:00	214 58 42 50	33,9500 33,9500 33,9500 33,9500	2 2 2 1	71 107 451 150	33.7000 33.5500 33.4500 33.4000	34.0000 34.1000 34.2000 34.3000	1122 250 270 178	5 1 3 2
TOYA	7,2700	16:47	27	7.23	0.41 %	338	7.2700	7.3000	2000	17	124	[+]
TOA	7.23 7.30	6.5100 7.9500	16:37 16:34 16:28 16:20	530 5 80 10	7,2800 7,2800 7,2800 7,2700	1 3 2 4	500 200 323 245	7.2600 7.2400 7.2200 7.2100	7.3400 7.3500 7.3600 7.3700	1182 757 300 400	4 3 2 2
UNIMOT	146,8000	17:00	7	147.80	-0.68 %	1	146.8000	147.6000	20	3	412	[+]
UNT	146.80 148.60	133.2000 162.4000	17:00 16:23 16:07 16:07	2 10 12 126	146,8000 147,0000 147,0000 147,0000	1 3 2 1	9 50 42 99	146.6000 146.4000 146.0000 145.2000	148.0000 148.6000 148.8000 149.0000	965 169 235 3662	3 3 2 6
VERCOM	116,5000	17:00	38	116.50	0.43 %	230	116.5000	117.0000	223	3	301	[+]
VRC	115.50 117.00	105.0000 128.0000	17:00 17:00 17:00 17:00	55 2 2 1	116,5000 116,5000 116,5000 116,5000	3 5 9 7	284 148 267 200	116.0000 115.5000 115.0000 114.5000	117.5000 118.0000 119.0000 119.5000	30 201 100 559	1 3 1 5
VIGOSYS	435,0000	16:24	3	445.00	-1.36 %	8	434.0000	435.0000	75	0	59	[+]
VGO	435.00 445.00	401.0000 489.0000	16:03 15:51 15:39 15:39	1 1 3 5	435,0000 435,0000 436,0000 436,0000	1 1 1 1	8 10 10 1	431.0000 430.0000 429.0000 426.0000	440.0000 448.0000 450.0000 454.0000	33 16 57 5	3 1 3 1
VOTUM	31,8000	17:00	114	31.45	0.47 %	20	31.6500	31.8000	2499	5	149	[+]
VOT	31.20 31.95	28.3500 34.5500	16:48 16:48 16:48 16:48	11 18 10 20	31,9500 31,9500 31,9500 31,9000	1 3 2 2	1 427 2 30	31.6000 31.5500 31.5000 31.4500	31.9000 31.9500 32.0000 32.0500	1 29 472 79	1 1 5 1
VOXEL	131,5000	17:00	28	127.50	4.37 %	152	131.0000	131.5000	1067	25	3 323	[+]
VOX	126.00 132.00	115.0000 140.0000	17:00 17:00 17:00 17:00	1 253 17 10	131,5000 131,5000 131,5000 131,5000	3 1 1 2	16 97 5 139	129.0000 128.5000 127.5000 127.0000	132.0000 132.5000 133.0000 133.5000	10 16 305 5	1 2 2 1
VRGSA	3,2000	16:29	500	3.20	0.00 %	3008	3.1700	3.2000	27921	12	39	[+]
VRG	3.17 3.20	2.8800 3.5200	16:28 16:28 16:28 16:28	2129 916 1000 250	3,2000 3,2000 3,2000 3,2000	1 3 1 1	730 749 750 580	3.1600 3.1500 3.1400 3.1200	3.2200 3.2300 3.2400 3.2500	2084 700 592 1000	3 2 6 1
WAWEL	606,0000	16:37	5	608.00	-2.26 %	1	606.0000	612.0000	4	0	7	[+]
WWL	602.00 608.00	548.0000 668.0000	11:54 11:45 09:14 12:12	4 1 1 1	602,0000 606,0000 608,0000 610,0000	2 5 2 2	2 70 14 26	604.0000 602.0000 600.0000 598.0000	618.0000 620.0000 622.0000 626.0000	1 50 8 4	1 3 1 2
WIELTON	5,2800	17:00	187	5.29	-1.49 %	234	5.2800	5.3000	48	8	43	[+]
WLT	5.20 5.30	4.7650 5.8100	17:00 17:00 16:42 16:25	100 35 2 100	5,2800 5,2800 5,3000 5,3000	1 2 1 1	662 9984 500 10	5.2700 5.2600 5.2500 5.2200	5.3500 5.3600 5.3700 5.4100	388 1290 3264 200	1 3 2 1
WITTCHEN	21,7500	17:00	60	21.80	0.23 %	107	21.6500	21.7500	1559	14	310	[+]
WTN	21.60 21.95	19.6200 23.9500	17:00 17:00 17:00 17:00	230 50 101 129	21,7500 21,7500 21,7500 21,7500	1 3 8 2	164 215 1226 200	21.6000 21.5500 21.5000 21.4500	21.8000 21.9000 21.9500 22.0000	1 175 383 2407	1 1 3 13
XTPL	116,8000	17:00	31	120.60	-3.15 %	7	116.0000	116.8000	73	3	345	[+]
XTP	115.60 122.80	108.6000 132.6000	17:00 17:00 17:00 17:00	15 4 13 50	116,8000 116,8000 116,8000 116,8000	1 2 2 2	12 75 33 52	115.8000 115.6000 115.4000 115.2000	117.6000 118.2000 118.4000 118.8000	39 20 22 22	1 1 1 1
ZEPAK	14,1800	17:02	150	14.10	0.57 %	157	14.1600	14.1800	233	10	145	[+]
ZEP	14.04 14.28	12.7000 15.5000	17:00 16:49 16:49 16:44	2 146 54 30	14,1800 14,1800 14,1800 14,1600	1 1 1 2	41 70 140 231	14.1200 14.1000 14.0600 14.0400	14.2000 14.2600 14.2800 14.3000	349 918 557 321	1 1 6 2

GPW	Świat	Waluty

Notowania GPW
WIG	83676.4	+1.17%	01-17
WIG20	2307.3	+1.26%	01-17
WIG20 Fut	2329.0	+1.17%	01-17
WIG20USD	557.7	+1.44%	01-17
mWIG40	6461.6	+1.23%	01-17
sWIG80	24087.7	+0.30%	01-17

Notowania Świat
Dow	43487.8	+0.78%	01-17
Nasdaq	19630.2	+1.51%	01-17
Nikkei	38451.5	-0.31%	01-17
DAX	20903.4	+1.20%	01-17
Ropa WTI	77.4	-0.59%	01-17
Złoto	2700.9	-0.51%	01-17

Notowania Waluty
EUR/PLN	4.26134	-0.11%	01-17
CHF/PLN	4.53229	-0.31%	01-17
USD/PLN	4.14705	+0.15%	01-17
EUR/USD	1.02756	-0.26%	01-17
GBP/USD	1.21706	-0.55%	01-17
USD/JPY	156.153	+0.63%	01-17

Forum
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]

Wzrosty	Spadki	Staty
FON	7.28	99.99%
ADIUVO	0.90	44.69%
YARRL	9.15	27.08%
POLIMEXMS	2.63	11.36%
TESGAS	2.67	10.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.59	-7.23%
MBWS	15.40	-6.10%
LIBET	1.59	-5.92%
DBENERGY	13.05	-5.78%
Więcej ...
Rośnie:		171 Spółek
Bez zmian:		59 Spółek
Spada:		130 Spółek
Obrót:		1,369,547,536 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