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	32,6000	15:57	11	32.50	0.31 %	0	0.0000	0.0000	0	0	11	[+]
ACG	32.40 32.60	29.3000 35.7000	14:54 13:08 13:08 13:08	1 2 1 38	32,6000 32,4000 32,4000 32,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGORA	10,4400	17:00	80	10.50	-1.51 %	0	0.0000	0.0000	0	43	443	[+]
AGO	9.95 10.50	9.4500 11.5400	17:00 16:42 16:31 16:25	11 227 307 1000	10,4400 10,3400 10,4000 10,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AILLERON	23,6000	16:48	8	23.65	-0.21 %	0	0.0000	0.0000	0	2	36	[+]
ALL	23.45 23.90	21.3000 26.0000	16:17 16:14 16:14 16:03	34 145 90 5	23,4500 23,6000 23,6000 23,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMBRA	21,5000	17:00	70	21.50	0.00 %	0	0.0000	0.0000	0	5	110	[+]
AMB	21.35 21.65	19.3600 23.6500	17:00 17:00 16:45 16:44	20 10 10 50	21,5000 21,5000 21,4000 21,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMICA	68,2000	17:00	5	69.40	-1.87 %	0	0.0000	0.0000	0	2	126	[+]
AMC	67.50 69.50	62.5000 76.3000	17:00 16:30 16:14 16:14	3 47 1 10	68,2000 67,5000 67,9000 68,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APATOR	18,3800	17:00	1	18.32	0.77 %	0	0.0000	0.0000	0	7	126	[+]
APT	18.26 18.58	16.5000 20.1500	16:43 16:41 16:39 16:39	100 31 1 90	18,3800 18,3600 18,3800 18,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCHICOM	41,9000	17:00	110	41.00	2.20 %	0	0.0000	0.0000	0	1	49	[+]
ARH	40.10 41.90	36.9000 45.1000	17:00 17:00 17:00 16:48	90 71 29 1	41,9000 41,9000 41,9000 41,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCTIC	15,9500	17:00	16	16.12	-0.93 %	0	0.0000	0.0000	0	12	186	[+]
ATC	15.90 16.25	14.5100 17.7300	17:00 16:49 16:49 16:49	1 10 36 64	15,9500 15,9100 15,9100 15,9100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOBS	68,8000	17:00	2	69.00	-0.86 %	0	0.0000	0.0000	0	1	74	[+]
ABS	67.60 69.80	62.2000 75.8000	17:00 16:39 16:18 16:18	1 16 9 1	68,8000 68,8000 69,6000 69,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	59,8000	17:00	2	59.60	0.67 %	0	0.0000	0.0000	0	8	459	[+]
ASE	58.60 59.80	53.8000 65.4000	17:00 17:00 16:41 16:40	56 36 2 94	59,8000 59,8000 59,4000 58,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTARTA	55,2000	17:00	67	57.50	-4.00 %	0	0.0000	0.0000	0	18	991	[+]
AST	55.00 57.50	51.8000 63.2000	17:00 17:00 17:00 17:00	174 20 6 30	55,2000 55,2000 55,2000 55,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATAL	57,9000	16:49	16	58.00	-0.17 %	0	0.0000	0.0000	0	19	1 090	[+]
1AT	57.50 58.00	52.2000 63.8000	16:47 16:47 16:47 16:43	87 2 262 1	58,0000 58,0000 58,0000 58,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOCELTIX	99,4000	17:00	128	100.20	-0.80 %	0	0.0000	0.0000	0	4	439	[+]
BCX	98.80 100.80	90.2000 110.2000	17:00 17:00 17:00 17:00	30 14 5 4	99,4000 99,4000 99,4000 99,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	3,6800	17:00	110	3.59	2.65 %	0	0.0000	0.0000	0	69	253	[+]
BIO	3.59 3.70	3.2350 3.9450	17:00 17:00 17:00 17:00	270 1200 170 121	3,6800 3,6800 3,6800 3,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLOOBER	29,6500	17:00	9	29.95	-1.00 %	0	0.0000	0.0000	0	7	213	[+]
BLO	29.65 30.00	27.0000 32.9000	16:49 16:48 16:48 16:43	100 23 1383 71	29,9500 29,7000 29,8500 29,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	110,5000	17:00	3	112.00	-1.34 %	0	0.0000	0.0000	0	14	1 602	[+]
BNP	110.00 113.50	101.0000 123.0000	17:00 17:00 16:49 16:46	5 2 300 7	110,5000 110,5000 110,0000 110,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOGDANKA	21,4600	17:00	32	21.60	-0.65 %	0	0.0000	0.0000	0	53	1 147	[+]
LWB	21.32 21.70	19.4400 23.7600	17:00 17:00 17:00 16:47	29 39 3 11	21,4600 21,4600 21,4600 21,4400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BORYSZEW	4,0500	17:00	983	4.01	-0.49 %	0	0.0000	0.0000	0	94	376	[+]
BRS	4.00 4.06	3.6100 4.4100	17:00 17:00 17:00 17:00	1573 300 300 300	4,0500 4,0500 4,0500 4,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	12,8000	17:02	82	12.90	-1.16 %	0	0.0000	0.0000	0	9	110	[+]
BOS	12.70 13.00	11.6500 14.1500	17:02 17:00 16:09 15:52	28 1 1 232	12,8000 12,8000 12,9000 12,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUMECH	7,9900	17:00	1	8.00	-0.62 %	0	0.0000	0.0000	0	25	197	[+]
BMC	7.91 8.08	7.2000 8.8000	16:47 16:47 16:47 16:47	112 95 188 495	7,9100 7,9200 7,9300 7,9300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPTORTX	39,4000	17:00	60	37.70	6.20 %	0	0.0000	0.0000	0	10	368	[+]
CTX	37.70 39.40	34.0000 41.4000	17:00 16:47 16:46 16:30	40 90 100 26	39,4000 39,4000 39,3000 39,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CIGAMES	1,7020	17:00	3096	1.69	0.83 %	0	0.0000	0.0000	0	163	277	[+]
CIG	1.68 1.72	1.5210 1.8590	17:00 17:00 17:00 17:00	36 10 10 1500	1,7020 1,7020 1,7020 1,7020	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COGNOR	8,2000	17:00	133	8.00	2.50 %	0	0.0000	0.0000	0	104	854	[+]
COG	7.91 8.33	7.2000 8.8000	17:00 17:00 17:00 17:00	4 1363 51 241	8,2000 8,2000 8,2000 8,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COLUMBUS	8,4000	17:02	200	8.12	4.35 %	0	0.0000	0.0000	0	156	1 277	[+]
CLC	7.80 8.54	7.3100 8.9300	17:02 17:02 17:00 17:00	182 16 84 5	8,4000 8,4000 8,4000 8,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMP	193,5000	17:00	10	193.00	-0.26 %	0	0.0000	0.0000	0	5	980	[+]
CMP	186.50 194.00	174.0000 212.0000	16:49 16:47 16:47 16:47	4 2 17 18	193,5000 193,5000 193,0000 193,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREEPYJAR	358,5000	17:00	11	355.00	0.99 %	0	0.0000	0.0000	0	0	83	[+]
CRJ	354.00 360.00	319.5000 390.5000	16:42 16:14 16:14 16:14	2 1 4 16	355,5000 356,0000 360,0000 360,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREOTECH	210,0000	17:00	7	213.00	-0.47 %	0	0.0000	0.0000	0	3	665	[+]
CRI	207.00 213.00	192.0000 234.0000	17:00 17:00 16:46 16:46	33 10 31 7	210,0000 210,0000 207,0000 207,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DATAWALK	57,5000	17:00	6	59.30	-1.20 %	0	0.0000	0.0000	0	5	305	[+]
DAT	57.20 59.30	53.4000 65.2000	17:00 17:00 17:00 17:00	13 50 32 20	57,5000 57,5000 57,5000 57,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DECORA	70,4000	16:48	4	71.00	-1.40 %	0	0.0000	0.0000	0	6	425	[+]
DCR	69.40 71.60	64.0000 78.0000	16:48 16:48 16:48 16:46	46 28 22 10	70,2000 70,2000 70,0000 70,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	133,9200	17:00	2	135.04	-0.65 %	0	0.0000	0.0000	0	23	3 042	[+]
DIA	132.52 135.04	121.5400 148.5400	17:00 17:00 17:00 17:00	2 1 2 2	133,9200 133,9200 133,9200 133,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECHO	4,4200	17:00	30	4.36	0.45 %	0	0.0000	0.0000	0	20	88	[+]
ECH	4.36 4.46	3.9300 4.7900	15:46 15:25 15:25 15:25	3 1000 2000 1000	4,4600 4,4500 4,4500 4,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELEKTROTI	47,5000	17:03	43	48.00	-1.04 %	0	0.0000	0.0000	0	10	485	[+]
ELT	47.10 48.50	43.2000 52.8000	17:02 17:00 17:00 17:00	15 42 51 43	47,5000 47,5000 47,5000 47,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENTER	61,8000	17:02	38	62.00	0.00 %	0	0.0000	0.0000	0	6	403	[+]
ENT	61.50 63.00	55.8000 68.2000	17:00 16:34 16:25 16:20	32 34 60 16	61,8000 61,6000 61,7000 61,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERBUD	38,9000	17:00	3	38.90	-1.27 %	0	0.0000	0.0000	0	8	310	[+]
ERB	37.80 39.40	35.1000 42.7000	16:49 16:49 16:49 16:49	40 1 1 2	38,8000 38,9000 38,6000 38,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FERRO	35,9000	17:00	200	35.60	0.00 %	0	0.0000	0.0000	0	2	55	[+]
FRO	35.50 35.90	32.1000 39.1000	17:00 17:00 17:00 17:00	176 4 54 2	35,9000 35,9000 35,9000 35,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FORTE	29,0000	16:42	35	29.80	-1.02 %	0	0.0000	0.0000	0	2	68	[+]
FTE	28.50 29.80	26.9000 32.7000	16:28 16:28 16:28 15:58	18 1 1 1	29,0000 29,0000 29,0000 28,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREENX	2,0600	17:04	1617	2.06	0.00 %	0	0.0000	0.0000	0	322	664	[+]
GRX	2.05 2.08	1.8540 2.2660	17:04 17:02 17:02 17:00	1215 1000 1168 406	2,0600 2,0600 2,0600 2,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOGENERA	50,0000	17:03	50	48.90	2.25 %	0	0.0000	0.0000	0	4	176	[+]
KGN	48.60 50.00	44.0500 53.7000	17:03 17:02 17:02 17:01	16 14 60 50	50,0000 50,0000 50,0000 50,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	10,0200	17:04	150	10.22	-1.38 %	0	0.0000	0.0000	0	13	127	[+]
MAB	10.00 10.22	9.2000 11.2400	17:04 17:03 17:02 17:02	106 21 500 300	10,0200 10,0200 10,0200 10,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MCI	25,5000	14:25	20	25.10	1.59 %	0	0.0000	0.0000	0	3	68	[+]
MCI	25.10 25.50	22.6000 27.6000	14:19 14:19 14:18 14:18	500 980 333 21	25,5000 25,5000 25,4000 25,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDICALG	26,0000	17:01	250	26.34	-1.52 %	0	0.0000	0.0000	0	18	451	[+]
MDG	25.12 26.34	23.7200 28.9600	17:00 17:00 17:00 17:00	59 1 2 2	26,0000 26,0000 26,0000 26,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENNICA	24,0000	17:00	200	24.00	0.00 %	0	0.0000	0.0000	0	1	12	[+]
MNC	24.00 24.30	21.6000 26.4000	17:00 17:00 16:49 16:34	150 1 100 1	24,0000 24,0000 24,0000 24,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCATOR	47,0000	17:00	30	47.00	0.86 %	0	0.0000	0.0000	0	7	346	[+]
MRC	45.25 47.40	42.3000 51.7000	17:00 17:00 17:00 17:00	13 1 33 3	47,0000 47,0000 47,0000 47,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCOR	24,9000	16:19	4	25.10	-1.19 %	0	0.0000	0.0000	0	0	3	[+]
MCR	24.90 25.10	22.6000 27.6000	10:57 10:57 09:00 13:57	92 8 2 170	24,9000 24,9000 25,1000 25,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLPGROUP	87,6000	17:00	300	90.00	-2.67 %	0	0.0000	0.0000	0	1	78	[+]
MLG	85.00 90.00	81.0000 99.0000	17:00 17:00 16:45 16:28	100 80 1 1	87,6000 87,6000 87,6000 87,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLSYSTEM	16,0000	17:04	200	16.40	-2.79 %	0	0.0000	0.0000	0	50	797	[+]
MLS	15.62 16.40	14.7600 18.0400	17:02 17:00 17:00 17:00	102 153 30 36	16,0000 16,0000 16,0000 16,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOLECURE	9,1000	17:00	319	9.25	-1.09 %	0	0.0000	0.0000	0	23	212	[+]
MOC	9.00 9.35	8.3300 10.1600	17:00 16:31 16:31 16:31	95 26 891 57	9,1000 9,2400 9,2900 9,2900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOSTALZAB	5,6800	17:00	1121	5.70	-0.35 %	0	0.0000	0.0000	0	41	236	[+]
MSZ	5.66 5.74	5.1300 6.2700	17:00 17:00 16:09 16:09	323 43 2429 843	5,6800 5,6800 5,7000 5,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	34,9000	17:00	53	34.50	1.16 %	0	0.0000	0.0000	0	2	74	[+]
MUR	34.50 35.20	31.0600 37.9400	16:33 16:27 16:23 16:23	37 30 2 3	35,0000 34,8000 34,9800 34,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONDE	12,1600	17:00	115	12.34	-1.30 %	0	0.0000	0.0000	0	23	288	[+]
OND	12.16 12.44	11.1200 13.5600	17:00 17:00 17:00 16:49	15 2 5 5	12,1600 12,1600 12,1600 12,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPONEOPL	92,0000	17:00	6	92.60	-0.22 %	0	0.0000	0.0000	0	4	325	[+]
OPN	90.60 93.80	83.4000 101.5000	17:00 16:48 16:48 16:47	44 6 1 2	92,0000 91,8000 92,2000 92,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCCROKITA	73,7000	17:00	20	73.20	0.96 %	0	0.0000	0.0000	0	3	224	[+]
PCR	73.00 74.40	65.9000 80.5000	16:46 16:45 16:45 16:45	17 121 100 102	73,7000 73,7000 73,7000 73,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKABEX	19,2000	17:00	26	19.80	-3.03 %	0	0.0000	0.0000	0	6	108	[+]
PBX	19.20 20.10	17.8500 21.7000	17:00 17:00 17:00 17:00	80 10 9 75	19,2000 19,2000 19,2000 19,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLAYWAY	279,5000	17:00	4	280.00	0.90 %	0	0.0000	0.0000	0	2	490	[+]
PLW	276.00 280.00	252.0000 308.0000	17:00 16:41 16:35 16:35	1 7 1 7	279,5000 279,5000 278,0000 278,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLIMEXMS	3,1040	17:02	489	3.05	1.57 %	0	0.0000	0.0000	0	349	1 072	[+]
PXM	3.00 3.19	2.7460 3.3540	17:02 17:00 17:00 17:00	11 600 93 407	3,1040 3,1040 3,1040 3,1040	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PURE	13,1200	17:01	140	13.06	0.46 %	0	0.0000	0.0000	0	38	496	[+]
PUR	12.80 13.34	11.7600 14.3600	17:01 17:00 17:00 17:00	53 95 55 232	13,1200 13,1200 13,1200 13,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUERCUS	9,5600	17:03	68	9.76	0.21 %	0	0.0000	0.0000	0	15	144	[+]
QRS	9.46 9.76	8.8000 10.7000	17:03 17:00 16:41 16:41	1400 3 417 115	9,5600 9,5600 9,5800 9,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RANKPROGR	4,4300	17:00	7	4.52	-2.85 %	0	0.0000	0.0000	0	1	3	[+]
RNK	4.43 4.52	4.0700 4.9700	17:00 17:00 16:45 16:43	60 3 6 11	4,4300 4,4300 4,4900 4,4900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RYVU	27,7000	17:03	79	24.70	15.90 %	0	0.0000	0.0000	0	490	13 315	[+]
RVU	24.70 28.80	24.4500 29.8500	17:03 17:01 17:01 17:01	534 91 9 691	27,7000 27,7000 27,7000 27,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANOK	20,6000	17:00	200	20.50	0.00 %	0	0.0000	0.0000	0	5	104	[+]
SNK	20.40 20.80	18.4600 22.5500	16:48 16:48 16:37 16:37	5 33 8 1	20,8000 20,7500 20,7500 20,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	190,8000	17:00	13	194.40	-1.65 %	0	0.0000	0.0000	0	3	572	[+]
SCP	190.80 196.40	175.0000 213.5000	17:00 17:00 17:00 17:00	50 25 5 23	190,8000 190,8000 190,8000 190,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELENAFM	35,3000	16:04	1000	35.00	0.86 %	0	0.0000	0.0000	0	3	115	[+]
SEL	34.60 35.30	31.5000 38.5000	15:56 15:56 15:56 15:56	169 22 978 122	35,0000 35,0000 35,0000 35,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SHOPER	41,0000	17:03	50	42.10	-3.30 %	0	0.0000	0.0000	0	23	959	[+]
SHO	40.50 42.40	37.9000 46.3000	17:00 17:00 17:00 17:00	80 397 80 23	41,0000 41,0000 41,0000 41,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SNIEZKA	88,6000	17:00	16	90.00	-1.56 %	0	0.0000	0.0000	0	0	5	[+]
SKA	88.40 90.00	81.0000 99.0000	16:44 16:39 13:59 13:33	1 2 3 8	88,6000 90,0000 90,0000 90,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALEXP	3,7800	17:01	810	3.78	0.13 %	0	0.0000	0.0000	0	143	543	[+]
STX	3.78 3.80	3.4050 4.1550	17:00 17:00 17:00 17:00	1013 100 2350 650	3,7800 3,7800 3,7800 3,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	274,5000	17:02	10	279.00	-2.83 %	0	0.0000	0.0000	0	1	148	[+]
STP	273.50 279.00	251.5000 306.5000	17:01 17:01 17:00 17:00	17 3 4 2	274,5000 274,5000 274,5000 274,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYGNITY	76,0000	16:43	100	75.00	2.15 %	0	0.0000	0.0000	0	12	890	[+]
SGN	74.80 76.00	67.6000 82.4000	16:37 16:13 15:51 15:49	3 1836 22 4	75,0000 75,0000 75,0000 74,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNTHAVERSE	4,6350	17:00	30	4.62	0.32 %	0	0.0000	0.0000	0	87	402	[+]
SVE	4.60 4.65	4.1600 5.0800	17:00 16:49 16:49 16:49	5 20 4980 20	4,6350 4,6450 4,6450 4,6450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TARCZYNSKI	141,0000	16:49	1	145.00	-2.76 %	0	0.0000	0.0000	0	2	251	[+]
TAR	131.50 147.50	130.5000 159.5000	16:49 16:49 16:49 16:49	10 2 3 3	139,5000 134,5000 134,5000 134,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TORPOL	40,7000	17:00	61	40.85	-0.97 %	0	0.0000	0.0000	0	7	273	[+]
TOR	40.70 42.10	36.8000 44.9000	17:00 17:00 16:49 16:49	2 1 89 14	40,7000 40,7000 40,7000 40,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TOYA	7,0000	17:04	935	7.11	-2.23 %	0	0.0000	0.0000	0	273	1 883	[+]
TOA	6.74 7.11	6.4000 7.8200	17:02 17:01 17:01 17:01	280 149 1000 6635	7,0000 7,0000 7,0000 7,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	157,8000	17:00	378	155.80	1.81 %	0	0.0000	0.0000	0	4	625	[+]
UNT	153.20 158.60	140.4000 171.2000	17:00 17:00 17:00 17:00	350 2 34 664	157,8000 157,8000 157,8000 157,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIGOSYS	497,0000	17:00	1	496.00	0.40 %	0	0.0000	0.0000	0	0	36	[+]
VGO	491.00 499.00	447.0000 544.0000	17:00 16:41 16:41 16:12	4 4 4 1	497,0000 497,0000 497,0000 492,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOTUM	33,3000	17:00	10	33.80	-0.15 %	0	0.0000	0.0000	0	7	241	[+]
VOT	33.10 33.80	30.4500 37.1500	16:44 16:44 16:33 16:33	50 20 30 33	33,1500 33,1500 33,1500 33,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRGSA	3,6200	17:00	1	3.62	0.00 %	0	0.0000	0.0000	0	6	22	[+]
VRG	3.60 3.65	3.2600 3.9800	16:41 16:07 15:26 15:11	10 116 10 874	3,6400 3,6400 3,6400 3,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WAWEL	642,0000	13:20	1	648.00	-0.31 %	0	0.0000	0.0000	0	0	12	[+]
WWL	642.00 650.00	584.0000 712.0000	13:20 13:16 11:17 10:39	3 5 7 1	642,0000 650,0000 648,0000 648,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIELTON	6,0700	17:04	1815	5.90	2.02 %	0	0.0000	0.0000	0	118	710	[+]
WLT	5.84 6.07	5.3100 6.4900	17:03 17:03 17:03 17:00	4 400 596 700	6,0700 6,0700 6,0700 6,0700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WITTCHEN	24,3000	16:48	6	24.40	-0.41 %	0	0.0000	0.0000	0	12	289	[+]
WTN	24.00 24.40	22.0000 26.8000	16:47 16:47 16:47 16:47	2 4 81 250	24,3000 24,2000 24,2000 24,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTPL	114,8000	16:48	5	117.00	2.87 %	0	0.0000	0.0000	0	5	640	[+]
XTP	112.80 122.00	105.4000 128.6000	16:42 16:34 16:31 16:18	6 4 6 124	113,6000 114,6000 114,6000 114,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZEPAK	18,0800	17:00	195	17.70	1.69 %	0	0.0000	0.0000	0	18	311	[+]
ZEP	17.36 18.08	15.9400 19.4600	17:00 17:00 17:00 17:00	180 26 49 50	18,0800 18,0800 18,0800 18,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	97819.4	-0.94%	03-28
WIG20	2747.7	-1.16%	03-28
WIG20 Fut	2748.0	-1.08%	03-28
WIG20USD	711.8	-0.73%	03-28
mWIG40	7288.7	-0.35%	03-28
sWIG80	26840.8	-0.24%	03-28

Notowania Świat
Dow	41583.9	-1.69%	03-28
Nasdaq	17323.0	-2.70%	03-28
Nikkei	37120.3	-1.80%	03-28
DAX	22461.5	-0.96%	03-28
Ropa WTI	69.4	-0.80%	03-28
Złoto	3085.2	+0.98%	03-28

Notowania Waluty
EUR/PLN	4.18021	-0.10%	03-28
CHF/PLN	4.38109	-0.35%	03-28
USD/PLN	3.85953	-0.42%	03-28
EUR/USD	1.08309	+0.32%	03-28
GBP/USD	1.29443	-0.01%	03-28
USD/JPY	149.757	-0.86%	03-28

Forum
» [OVO] przymusowy wykup [0][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]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
RYVU	27.70	15.90%
WOODPCKR	4.30	10.26%
GAMFACTOR	11.95	9.63%
LSISOFT	16.60	7.10%
RAWLPLUG	17.75	6.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
PGFGROUP	0.51	-17.15%
MILKILAND	2.28	-9.16%
SERINUS	1.43	-8.92%
ADIUVO	1.29	-7.86%
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