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	25,9000	16:25	50	25.70	0.00 %	101	25.8000	25.9000	108	2	41	[+]
ACG	25.60 25.90	23.2000 28.2000	16:21 16:19 16:17 16:38	3 1 20 14	25,9000 25,9000 25,9000 26,1000	2 10 8 4	150 417 876 505	25.7000 25.6000 25.5000 25.4000	26.4000 26.5000 26.6000 27.2000	100 190 495 80	1 2 4 2
AGORA	9,2600	17:00	15000	9.30	0.22 %	150	9.2200	9.2800	41	6	52	[+]
AGO	9.20 9.30	8.3800 10.2000	16:49 16:48 16:47 16:47	350 150 800 200	9,2600 9,2400 9,2600 9,2600	1 2 3 8	1000 500 8 721	9.2000 9.1800 9.1400 9.1200	9.3000 9.3200 9.3400 9.3600	648 10 874 304	1 1 3 2
AILLERON	18,8000	17:03	60	18.90	-2.13 %	1763	18.4000	18.5400	482	16	299	[+]
ALL	18.40 18.90	17.0200 20.7500	17:00 17:00 16:20 16:16	30 6 3 12	18,8000 18,8000 18,8000 18,8000	2 3 5 3	103 595 1293 206	18.3600 18.3200 18.3000 18.2600	18.5600 18.6000 18.8000 18.8400	10 7602 56 190	1 1 2 2
AMBRA	20,9500	16:49	1	21.00	0.24 %	37	20.9000	21.0000	143	4	92	[+]
AMB	20.85 21.00	18.9000 23.1000	16:43 16:43 16:43 16:42	30 25 26 34	21,0000 21,0000 21,0000 21,0000	10 13 5 9	565 470 175 477	20.8500 20.8000 20.7500 20.7000	21.0500 21.1000 21.1500 21.2000	4 289 340 50	2 5 4 1
AMICA	56,8000	17:00	180	56.90	-0.18 %	101	56.6000	56.7000	250	1	36	[+]
AMC	56.50 57.10	51.3000 62.5000	17:00 15:58 15:58 15:58	20 2 1 1	56,8000 57,3000 57,3000 57,3000	6 3 1 7	191 291 300 585	56.5000 56.4000 56.3000 56.2000	56.9000 57.0000 57.2000 57.4000	165 1 1 40	1 1 1 4
APATOR	21,0000	17:03	261	21.00	0.71 %	39	21.1000	21.1500	72	9	201	[+]
APT	20.85 21.40	18.9000 23.1000	17:03 17:03 17:00 17:00	67 122 327 12	21,0000 21,0000 21,0000 21,0000	3 5 4 2	233 133 585 160	21.0500 21.0000 20.9000 20.8500	21.3500 21.4500 21.5000 21.6000	269 1663 2306 100	2 1 5 1
ARCHICOM	48,2000	17:00	8	48.20	0.00 %	38	47.4000	48.2000	7	0	17	[+]
ARH	47.00 48.20	43.4000 53.0000	17:00 17:00 16:31 16:28	25 17 4 71	47,5000 47,5000 46,8000 46,6000	1 6 1 1	34 560 33 10	47.1000 47.0000 46.7000 46.2000	48.4000 48.5000 48.6000 49.0000	46 237 24 21	2 2 1 1
ARCTIC	10,6000	17:00	150	10.60	2.26 %	409	10.8400	10.8600	1120	81	865	[+]
ATC	10.48 10.84	9.5400 11.6600	17:00 17:00 17:00 17:00	9 24 8 51	10,6000 10,6000 10,6000 10,6000	2 1 1 2	252 913 12236 1265	10.8200 10.8000 10.7400 10.7200	10.8800 10.9000 10.9200 10.9400	924 2000 259 1897	1 1 2 3
ASSECOBS	90,2000	17:01	3	90.40	-1.55 %	22	88.6000	88.8000	175	1	90	[+]
ABS	87.00 90.40	81.4000 99.4000	16:30 16:21 16:00 17:00	4 3 1 32	90,2000 89,8000 90,2000 87,0000	3 1 2 3	85 22 35 55	88.0000 87.8000 87.6000 87.2000	89.0000 89.6000 89.8000 90.0000	2088 39 16 4561	2 1 1 3
ASTARTA	52,0000	17:01	100	52.10	-4.23 %	20	49.7500	49.8000	917	29	1 465	[+]
AST	49.80 52.30	46.9000 57.3000	17:01 17:01 17:00 17:00	621 76 53 409	52,0000 52,0000 52,0000 52,0000	3 1 2 1	171 33 501 1	49.5500 49.5000 49.4000 49.3500	50.0000 50.7000 51.3000 51.8000	174 107 1 31	1 1 1 2
ATAL	57,9000	17:00	30	57.80	2.59 %	78	59.4000	59.9000	1	8	485	[+]
1AT	57.60 60.80	52.1000 63.5000	17:00 17:00 17:00 16:49	40 1 66 20	57,9000 57,9000 57,9000 57,8000	1 1 1 4	157 101 35 1312	59.3000 59.2000 59.1000 59.0000	60.0000 60.1000 60.2000 60.3000	904 3 2 104	3 3 2 2
BIOCELTIX	102,2000	17:00	10	102.60	-0.59 %	39	101.6000	102.0000	65	2	236	[+]
BCX	101.20 103.40	92.4000 112.8000	17:00 17:00 17:00 17:00	11 9 21 10	102,2000 102,2000 102,2000 102,2000	3 6 8 5	182 77 316 45	101.4000 101.2000 101.0000 100.8000	102.4000 102.8000 103.2000 103.6000	110 25 21 10	2 1 2 2
BIOTON	4,4800	17:01	6	4.48	-1.56 %	721	4.4100	4.4800	1396	13	58	[+]
BIO	4.40 4.49	4.0400 4.9200	17:00 17:00 17:00 17:00	54 380 320 300	4,4800 4,4800 4,4800 4,4800	1 1 2 1	3911 444 2389 150	4.4000 4.3800 4.3500 4.3400	4.4900 4.5000 4.5200 4.5300	1128 2941 500 1145	2 4 1 2
BLOOBER	30,6500	17:00	3	30.45	0.00 %	267	30.2500	30.6500	119	8	251	[+]
BLO	29.75 31.00	27.4500 33.4500	17:00 17:00 16:44 16:44	6 2 36 14	30,6500 30,6500 30,4500 30,4500	2 4 5 4	130 322 1030 2080	30.1000 30.0500 30.0000 29.9500	30.7500 30.8000 30.8500 30.9000	205 35 76 199	2 1 1 2
BOGDANKA	23,9000	17:00	5	23.85	0.42 %	10	23.8500	24.0000	6173	10	244	[+]
LWB	23.65 24.00	21.5000 26.2000	17:00 16:49 16:41 16:41	3 54 108 83	23,9000 23,9500 23,8500 23,8500	1 1 4 3	308 209 291 347	23.8000 23.7500 23.7000 23.6500	24.0500 24.1000 24.1500 24.2000	1000 1383 816 1271	1 7 2 4
BORYSZEW	6,0200	16:47	150	6.00	1.00 %	172	6.0400	6.0800	480	11	66	[+]
BRS	6.00 6.08	5.4000 6.6000	16:47 16:47 16:47 16:41	162 78 2 90	6,0200 6,0200 6,0200 6,0400	1 4 1 5	1000 3315 122 1985	6.0200 6.0000 5.9800 5.9600	6.1000 6.1200 6.1400 6.1600	8300 1001 990 1996	7 2 1 3
BOS	10,3600	17:00	100	10.30	0.77 %	3	10.3800	10.4400	503	4	42	[+]
BOS	10.30 10.48	9.2700 11.3200	17:00 16:29 16:27 16:27	194 20 72 16	10,3600 10,3600 10,3000 10,3200	2 1 2 2	198 1990 1070 652	10.3400 10.3200 10.3000 10.2000	10.4600 10.4800 10.5000 10.5400	486 2334 3994 291	4 2 7 2
BUMECH	13,5000	17:03	200	13.48	1.48 %	3900	13.5000	13.7000	3090	56	757	[+]
BMC	13.30 13.70	12.1400 14.8200	17:01 17:00 17:00 17:00	2298 728 300 160	13,5000 13,5000 13,5000 13,5000	1 1 1 4	30 80 250 1006	13.4800 13.4600 13.4400 13.4200	13.7200 13.7800 13.8000 13.8800	1800 500 150 150	2 1 1 1
CAPTORTX	40,5000	17:00	21	41.00	1.73 %	200	40.3000	41.2000	111	1	54	[+]
CTX	40.40 41.90	36.9000 45.1000	16:48 16:48 16:39 16:14	250 216 1 42	40,5000 40,5000 41,0000 40,5000	3 1 2 1	275 120 1350 500	40.2000 40.1000 40.0000 39.6000	41.7000 41.8000 41.9000 42.0000	32 32 145 1112	1 1 2 3
CIGAMES	3,0800	17:02	2000	3.08	1.30 %	6085	3.1200	3.1250	1055	250	777	[+]
CIG	3.08 3.15	2.7750 3.3850	17:02 17:00 17:00 17:00	1722 250 2250 995	3,0800 3,0800 3,0800 3,0800	1 4 1 1	320 14841 350 486	3.0900 3.0800 3.0750 3.0700	3.1300 3.1350 3.1400 3.1450	2584 20 8506 1000	6 1 4 1
COGNOR	6,9000	17:00	70	6.90	1.01 %	5	6.9000	6.9700	2477	45	308	[+]
COG	6.80 6.99	6.2100 7.5900	17:00 17:00 17:00 17:00	79 115 300 200	6,9000 6,9000 6,9000 6,9000	2 1 1 1	279 4 300 2	6.8800 6.8550 6.8400 6.8200	6.9800 6.9850 6.9900 6.9950	506 252 21618 550	4 2 3 1
COLUMBUS	6,7200	17:00	1	6.67	1.19 %	422	6.8000	6.8600	419	92	628	[+]
CLC	6.66 6.95	6.0100 7.3300	17:00 17:00 16:47 16:38	4 4 696 912	6,7200 6,7200 6,6600 6,6600	1 1 2 1	4 2 204 2	6.7800 6.7700 6.7500 6.7400	6.8800 6.8900 6.9000 6.9300	565 1091 15868 204	2 4 12 1
COMP	249,0000	17:00	1	249.00	-0.80 %	71	246.0000	247.0000	56	0	50	[+]
CMP	246.00 249.00	225.0000 273.0000	17:00 17:00 16:48 16:48	10 11 1 11	249,0000 249,0000 249,0000 248,0000	3 4 3 7	42 124 83 89	245.0000 244.0000 243.0000 242.0000	248.0000 249.0000 250.0000 254.0000	51 36 186 5	2 3 3 1
CREEPYJAR	438,0000	17:01	3	438.00	5.02 %	32	452.0000	460.0000	280	1	369	[+]
CRJ	438.00 465.00	395.0000 481.0000	17:00 17:00 17:00 16:47	1 1 6 1	438,0000 438,0000 438,0000 437,0000	1 6 2 3	10 74 20 25	451.0000 450.0000 449.0000 448.0000	464.0000 465.0000 466.0000 468.0000	4 4 31 15	1 1 2 1
CREOTECH	289,0000	17:00	75	289.00	0.17 %	6	289.5000	290.0000	34	9	2 591	[+]
CRI	285.00 295.50	260.5000 317.5000	17:00 17:00 17:00 16:49	17 1 7 25	289,0000 289,0000 289,0000 290,0000	1 1 3 3	1 6 14 64	289.0000 287.5000 287.0000 286.5000	291.0000 291.5000 292.5000 293.0000	62 55 10 75	2 2 1 1
DATAWALK	110,2000	17:00	1	110.00	-0.18 %	50	108.0400	109.9800	100	7	729	[+]
DAT	108.00 111.98	99.0000 121.0000	16:44 16:39 16:39 16:39	2 2 180 50	110,0200 111,0000 110,0000 110,0200	1 2 1 1	20 254 1 50	108.0200 108.0000 107.9000 107.5000	110.0000 110.8000 110.9000 110.9400	50 10 47 53	1 1 1 2
DECORA	70,8000	16:41	30	71.00	0.85 %	16	71.4000	71.6000	10	0	22	[+]
DCR	71.00 71.60	64.0000 78.0000	16:38 16:32 16:16 16:11	28 5 26 1	70,8000 70,8000 70,0000 70,6000	3 5 2 3	22 66 20 55	70.2000 70.0000 69.8000 69.4000	71.8000 72.0000 72.8000 73.0000	25 87 93 60	1 2 1 1
DIAG	188,0000	17:00	25	189.00	3.19 %	160	194.0000	194.2500	21	85	16 433	[+]
DIA	188.00 195.30	170.1000 207.9000	17:00 17:00 17:00 17:00	34 2 22 205	188,0000 188,0000 188,0000 188,0000	2 1 2 3	23 20 290 902	193.5000 193.1000 193.0500 193.0000	194.3000 194.5000 194.5500 194.8000	2 21 2 21	2 2 2 2
ECHO	5,3000	17:03	2500	5.36	1.13 %	200	5.2600	5.3800	1950	20	108	[+]
ECH	5.24 5.36	4.8300 5.8800	16:47 16:40 17:00 16:44	500 669 6 26	5,3000 5,2800 5,2000 5,1600	1 1 1 1	260 50 50 1987	5.2400 5.2000 5.1800 5.1000	5.4200 5.4400 5.4600 5.4800	4558 4041 5868 2011	4 1 1 2
ELEKTROTI	49,6500	17:00	5	49.65	0.50 %	22	49.9000	49.9500	270	7	370	[+]
ELT	49.55 50.20	44.7000 54.6000	16:48 16:42 16:40 16:40	2 21 12 20	49,7500 49,7500 49,6000 49,6000	1 2 4 6	75 104 159 347	49.6500 49.6000 49.5500 49.5000	50.0000 50.1000 50.2000 50.3000	316 96 128 184	2 1 2 3
ENTER	53,4000	17:01	6	53.50	-0.94 %	65	52.9000	53.0000	583	8	424	[+]
ENT	52.80 53.50	48.1500 58.8000	17:00 17:00 16:49 16:48	30 1 60 1	53,4000 53,4000 53,4000 53,4000	13 4 5 11	1777 74 66 577	52.8000 52.7000 52.6000 52.5000	53.3000 53.5000 53.6000 53.7000	30 227 10 159	1 3 1 3
ERBUD	33,6500	16:47	3	34.00	-0.45 %	130	33.1000	33.5000	79	1	47	[+]
ERB	32.70 34.00	30.6000 37.4000	16:46 16:46 16:45 16:45	1 4 6 1	33,6500 33,6500 33,5500 33,5500	4 4 2 1	135 2924 51 21	33.0500 33.0000 32.9000 32.8500	33.8500 33.9000 33.9500 34.0000	148 69 68 185	1 2 1 3
FERRO	33,8000	17:00	24	34.00	0.59 %	1376	33.9000	34.0000	230	18	616	[+]
FRO	33.90 34.10	30.6000 37.4000	17:00 16:47 16:45 16:45	10 37 1 4	33,8000 33,9000 33,9000 33,9000	35 19 15 30	3211 1567 937 1605	33.8000 33.7000 33.6000 33.5000	34.1000 34.2000 34.3000 34.4000	375 125 339 144	1 2 2 2
FORTE	28,4000	16:43	100	28.40	-1.06 %	2	28.1000	28.2000	135	0	10	[+]
FTE	28.00 28.40	25.6000 31.2000	16:37 16:40 16:40 14:03	40 6 2 99	28,4000 28,5000 28,4000 28,7000	4 7 7 4	8 122 188 338	28.0000 27.9000 27.8000 27.7000	28.3000 28.4000 28.5000 28.7000	100 753 103 111	4 7 3 2
GREENX	1,8330	17:00	24	1.84	0.05 %	1000	1.8110	1.8340	14290	105	191	[+]
GRX	1.80 1.84	1.6530 2.0180	17:00 17:00 17:00 16:49	1000 425 1 425	1,8330 1,8330 1,8330 1,8300	1 2 1 1	30 530 200 826	1.8100 1.8060 1.8050 1.8020	1.8350 1.8370 1.8380 1.8390	540 1009 4087 158	2 2 4 1
GRENEVIA	2,6100	17:00	51	2.61	-0.77 %	4444	2.5900	2.6100	10933	27	70	[+]
GEA	2.58 2.62	2.3500 2.8700	17:00 17:00 17:00 16:49	23 1093 233 49	2,6100 2,6100 2,6100 2,5750	2 3 2 3	5999 2144 43 2156	2.5850 2.5800 2.5500 2.5400	2.6150 2.6200 2.6250 2.6300	128 4610 5509 4396	1 5 1 4
KOGENERA	58,4000	17:00	10	58.40	1.03 %	3	58.7000	59.0000	158	3	179	[+]
KGN	58.30 59.00	52.6000 64.2000	17:00 17:00 16:47 16:40	20 10 10 10	58,4000 58,4000 58,3000 58,2000	2 3 1 1	47 53 700 20	58.6000 58.5000 58.4000 58.3000	59.4000 59.5000 59.6000 59.7000	100 45 99 65	1 1 1 2
MABION	9,5400	17:00	991	9.55	0.52 %	10	9.5700	9.5900	3453	11	103	[+]
MAB	9.50 9.62	8.6000 10.5000	17:00 16:46 16:04 16:04	9 65 80 3	9,5400 9,5000 9,5400 9,5400	2 2 2 1	15 10 10 2	9.5600 9.5500 9.5400 9.5300	9.6000 9.6100 9.6200 9.6300	571 1561 103 152	2 3 1 2
MCI	28,4000	17:00	2	28.40	-0.70 %	50	28.1000	28.2000	184	2	68	[+]
MCI	28.10 28.40	25.6000 31.2000	17:00 16:30 17:00 17:00	6 67 50 6	28,4000 28,4000 28,4000 28,4000	5 2 3 4	645 1200 605 380	28.0000 27.9000 27.8000 27.7000	28.3000 28.4000 28.5000 28.7000	505 2407 240 199	2 3 2 1
MEDICALG	32,3000	17:04	50	32.80	4.64 %	3	33.7500	33.8000	1528	19	614	[+]
MDG	32.70 33.80	29.5500 36.0500	17:04 17:04 17:04 17:04	90 90 75 69	32,3000 32,3000 32,3000 32,3000	5 1 2 1	1033 3 3 1	33.6500 33.6000 33.5500 33.1500	33.8500 33.9000 33.9500 34.0000	278 685 588 2230	2 4 2 3
MENNICA	30,9000	17:00	28	31.00	5.50 %	37	31.9000	32.6000	1097	6	192	[+]
MNC	30.90 32.60	27.9000 34.1000	16:44 16:36 16:36 16:29	15 1 122 10	30,5000 30,5000 30,5000 30,3000	1 1 2 1	45 25 107 80	31.8000 31.5000 31.1000 30.3000	32.7000 32.8000 32.9000 33.0000	125 1103 202 934	1 2 4 2
MERCATOR	47,0000	17:04	189	47.00	-0.11 %	1	46.8000	46.9500	90	3	155	[+]
MRC	46.60 47.50	42.3000 51.7000	17:03 17:03 17:03 17:03	45 20 2 77	47,0000 47,0000 47,0000 47,0000	2 2 1 1	32 62 2 76	46.7500 46.7000 46.6500 46.6000	47.0000 47.1500 47.2500 47.3000	200 3 1 2	1 2 1 2
MERCOR	25,8000	17:00	3	26.30	-1.14 %	820	25.8000	26.0000	430	1	15	[+]
MCR	25.80 26.30	23.7000 28.9000	17:00 16:49 16:49 16:49	4 6 1 1	25,8000 25,7000 25,7000 25,7000	1 1 2 2	46 154 160 901	25.6000 25.5000 25.2000 25.1000	26.2000 26.3000 26.4000 26.5000	751 27 226 239	2 1 2 3
MLPGROUP	79,8000	17:00	3	79.20	0.76 %	5	76.4000	79.8000	10	0	33	[+]
MLG	76.20 79.80	71.4000 87.0000	15:22 14:42 10:50 09:42	39 25 30 15	77,4000 78,6000 78,6000 78,6000	1 2 1 2	67 27 12 127	76.2000 76.0000 75.4000 75.2000	80.0000 81.8000 82.0000 82.8000	37 60 424 1	2 1 4 1
MLSYSTEM	15,3800	17:00	263	15.40	0.65 %	1	15.3800	15.4800	2945	8	123	[+]
MLS	15.20 15.60	13.8600 16.9400	17:00 16:49 16:49 16:44	20 1 80 10	15,3800 15,3000 15,3000 15,4000	2 3 1 2	254 9 3 116	15.3600 15.3400 15.3200 15.3000	15.5000 15.5400 15.5800 15.6000	647 286 200 685	1 2 1 2
MOLECURE	7,8400	16:48	23	7.86	1.40 %	2	7.7100	7.9500	3846	59	465	[+]
MOC	7.68 8.18	7.0800 8.6400	16:48 16:47 16:47 16:47	196 21 70 165	7,8300 7,8300 7,8200 7,8200	1 3 1 1	12 631 10 11	7.6900 7.6800 7.6000 7.5500	7.9800 8.0000 8.0800 8.1000	22 2000 640 2310	2 1 3 2
MOSTALZAB	6,3400	17:01	3000	6.34	0.00 %	588	6.3200	6.3400	4777	11	69	[+]
MSZ	6.30 6.34	5.7100 6.9700	17:01 17:01 17:01 17:00	200 200 186 615	6,3400 6,3400 6,3400 6,3400	2 3 2 1	202 532 2081 400	6.3100 6.2900 6.2800 6.2600	6.3500 6.3700 6.3800 6.4000	4481 382 1400 9062	4 1 2 5
MURAPOL	40,4000	17:00	73	39.65	-1.11 %	19	39.9500	40.1000	287	3	101	[+]
MUR	39.65 40.40	35.7000 43.6000	17:00 16:49 16:49 16:49	27 3 1 14	40,4000 39,8500 39,8500 39,8500	1 2 2 1	3 105 98 50	39.9000 39.8000 39.6500 39.6000	40.4000 40.6000 40.6500 40.7500	39 310 50 200	2 2 2 1
ONDE	9,9500	17:00	50	9.90	0.10 %	646	9.9000	9.9600	120	8	74	[+]
OND	9.86 9.97	8.9100 10.8800	17:00 16:46 16:44 16:41	155 155 4 3	9,9500 9,9500 9,9500 9,9500	3 2 1 3	46 150 2 44	9.8800 9.8600 9.8400 9.8300	9.9800 9.9900 10.0000 10.0200	480 4 169 150	4 1 2 2
OPONEOPL	92,0000	16:47	38	92.00	-0.87 %	5	91.2000	91.6000	81	1	121	[+]
OPN	91.20 92.00	82.8000 101.0000	16:24 16:06 15:57 16:40	1 1 10 17	92,0000 92,0000 92,0000 92,0000	4 3 6 3	21 29 105 120	91.0000 90.8000 90.6000 90.4000	91.8000 92.0000 92.2000 92.4000	12 121 133 100	1 2 1 2
PCCROKITA	70,0000	17:00	10	69.90	0.14 %	279	70.0000	70.1000	26	2	118	[+]
PCR	69.90 70.40	63.0000 76.8000	17:00 17:00 17:00 17:00	15 40 1 50	70,0000 70,0000 70,0000 70,0000	3 4 7 4	25 97 767 88	69.9000 69.8000 69.7000 69.6000	70.2000 70.3000 70.4000 70.5000	457 140 61 649	2 1 2 2
PEKABEX	16,7500	17:04	484	16.95	-3.28 %	223	16.2000	16.4500	130	40	664	[+]
PBX	16.20 17.00	15.3000 18.6000	17:04 17:00 16:45 16:45	16 14 9 33	16,7500 16,7500 16,7500 16,7500	6 5 3 1	1009 903 186 40	16.1000 16.0500 16.0000 15.9000	16.5500 16.6500 16.7000 16.9000	130 130 125 100	1 1 1 1
PLAYWAY	271,0000	17:00	3	271.00	-0.55 %	155	269.0000	269.5000	98	2	449	[+]
PLW	269.00 271.00	244.0000 298.0000	17:00 17:00 17:00 17:00	3 1 6 1	271,0000 271,0000 271,0000 271,0000	4 18 9 13	43 199 131 200	268.5000 268.0000 267.5000 267.0000	271.0000 272.0000 272.5000 273.0000	856 35 41 10	5 2 3 1
POLIMEXMS	4,7700	17:04	500	4.83	-0.84 %	2044	4.7300	4.7700	3475	254	1 213	[+]
PXM	4.68 4.85	4.3450 5.3000	17:00 17:00 17:00 17:00	272 656 272 423	4,7700 4,7700 4,7700 4,7700	1 1 2 6	500 1972 1925 5402	4.7250 4.7100 4.7050 4.7000	4.7850 4.7900 4.7950 4.8000	1621 305 4792 4361	2 1 3 3
QUERCUS	11,3500	16:14	81	11.50	0.44 %	516	11.1500	11.4000	516	11	121	[+]
QRS	11.00 11.50	10.3500 12.6500	16:14 16:02 15:58 16:47	171 73 227 116	11,3500 11,4000 11,4000 11,1500	2 1 7 1	875 100 1208 100	11.1000 11.0500 11.0000 10.9000	11.4500 11.5000 11.5500 11.6000	1100 2508 316 1351	5 7 3 5
RANKPROGR	4,8200	15:59	40	4.83	0.21 %	7	4.8000	4.8300	207	4	22	[+]
RNK	4.75 4.83	4.3450 5.3000	17:00 16:42 16:25 16:25	3 45 662 150	4,8000 4,8350 4,7000 4,7200	1 1 1 1	1500 2000 117 400	4.7500 4.7400 4.7000 4.6700	4.8350 4.8400 4.8500 4.8550	973 661 400 407	1 1 1 1
RYVU	30,9500	17:00	20	30.85	-1.62 %	50	30.2500	30.4500	78	10	296	[+]
RVU	30.15 30.95	27.8000 33.9000	17:00 17:00 17:00 17:00	1 28 66 42	30,9500 30,9500 30,9500 30,9500	6 3 6 4	638 426 252 749	30.2000 30.1500 30.1000 30.0500	30.5000 30.5500 30.6000 30.6500	257 101 611 305	2 2 3 2
SANOK	23,5000	17:00	33	23.60	1.28 %	78	23.7000	23.8000	1377	4	97	[+]
SNK	23.60 23.90	21.3000 25.9000	16:16 16:16 16:16 17:00	46 40 114 2	23,7000 23,7000 23,7000 23,7000	1 5 4 4	981 328 290 500	23.6000 23.5000 23.4000 23.3000	23.9000 24.0000 24.1000 24.2000	1156 6465 1550 216	5 12 3 3
SCPFL	155,0000	17:03	10	155.00	-1.42 %	42	152.4000	152.8000	2	1	166	[+]
SCP	151.20 155.00	139.6000 170.4000	17:00 17:00 17:00 17:00	9 1 7 6	155,0000 155,0000 155,0000 155,0000	2 2 1 1	2 2 10 40	152.0000 151.8000 151.6000 151.4000	153.0000 153.8000 154.6000 155.0000	29 10 10 303	1 1 1 3
SELENAFM	34,5000	16:45	2	34.50	0.58 %	5	34.2000	34.6000	24	0	10	[+]
SEL	34.10 34.90	31.1000 37.9000	16:44 16:43 16:40 16:38	5 60 100 1	33,8000 33,9000 33,9000 33,9000	3 1 2 4	111 40 210 323	34.1000 34.0000 33.9000 33.8000	34.7000 34.8000 34.9000 35.0000	201 273 92 112	2 2 1 2
SELVITA	33,8000	17:00	41	33.80	-1.48 %	438	33.3000	33.5000	630	18	602	[+]
SLV	33.20 34.00	30.5000 37.1000	17:00 17:00 17:00 17:00	19 31 1 23	33,8000 33,8000 33,8000 33,8000	4 10 12 7	2581 848 1887 1464	33.2000 33.1000 33.0000 32.9000	33.6000 33.7000 33.8000 33.9000	734 710 108 51	5 3 2 1
SHOPER	47,6000	16:38	1	47.90	-0.84 %	554	47.2000	48.1000	300	3	146	[+]
SHO	47.10 48.20	43.2000 52.6000	16:20 16:20 16:20 16:20	84 49 50 86	47,3000 47,3000 47,3000 47,3000	1 4 3 2	50 352 46 106	47.1000 47.0000 46.8000 46.7000	48.2000 48.3000 48.4000 48.5000	1465 80 350 150	4 1 2 1
SNIEZKA	79,8000	16:38	7	79.80	-0.50 %	1	79.0000	79.4000	9	0	2	[+]
SKA	79.40 80.00	72.0000 87.6000	15:11 14:42 14:07 14:07	16 4 1 1	78,2000 79,6000 79,6000 78,2000	1 1 1 3	22 61 58 125	78.4000 78.2000 77.8000 77.6000	80.6000 81.4000 82.0000 82.4000	17 52 3 24	1 2 1 1
STALEXP	3,1350	17:00	5	3.11	-0.48 %	13	3.1100	3.1200	334	47	145	[+]
STX	3.10 3.14	2.8000 3.4200	17:00 17:00 17:00 17:00	14 53 4 1	3,1350 3,1350 3,1350 3,1350	2 1 7 1	2952 1000 5145 20	3.1050 3.1000 3.0900 3.0850	3.1250 3.1300 3.1350 3.1400	248 4613 3539 31485	3 5 7 6
STALPROD	247,0000	17:00	1	247.00	3.24 %	170	255.0000	256.0000	67	1	313	[+]
STP	247.00 255.00	223.0000 271.0000	17:00 17:00 16:31 16:31	3 1 24 5	247,0000 247,0000 245,0000 245,0000	1 1 3 2	20 20 59 29	250.0000 249.0000 248.0000 247.0000	257.0000 258.0000 259.0000 260.0000	80 16 117 185	5 3 3 4
SYGNITY	111,0000	17:00	155	111.00	1.35 %	98	112.0000	112.5000	10	4	425	[+]
SGN	110.00 113.00	100.0000 122.0000	17:00 17:00 17:00 17:00	43 7 1 15	111,0000 111,0000 111,0000 111,0000	1 1 2 2	45 13 70 13	110.5000 110.0000 109.5000 109.0000	113.0000 114.0000 114.5000 115.0000	112 40 66 99	1 1 1 1
SYNTHAVERSE	4,9000	17:00	5	4.87	-0.20 %	54	4.8600	4.8900	3158	12	56	[+]
SVE	4.82 4.90	4.3800 5.3500	17:00 16:42 16:08 16:05	10 4 5 622	4,9000 4,9000 4,9000 4,9000	2 2 2 2	307 613 509 310	4.8450 4.8400 4.8350 4.8300	4.9000 4.9150 4.9250 4.9350	6471 1941 300 10	6 1 1 1
TARCZYNSKI	117,5000	16:45	39	117.50	2.13 %	11	119.0000	120.0000	34	0	47	[+]
TAR	117.50 120.00	106.0000 129.0000	16:41 16:12 16:07 15:34	1 1 1 5	118,0000 116,0000 117,5000 119,0000	2 5 1 1	151 210 100 26	118.0000 117.5000 117.0000 116.5000	120.5000 121.0000 121.5000 122.0000	26 50 28 26	4 1 1 2
TORPOL	39,3000	17:00	10	39.30	-0.25 %	864	39.2000	39.5000	301	5	215	[+]
TOR	39.20 39.60	35.4000 43.2000	17:00 17:00 16:49 16:48	33 7 5 25	39,3000 39,3000 38,7500 38,8500	2 1 4 2	45 36 2404 106	39.1000 39.0000 38.7500 38.5000	39.5500 39.6000 39.7000 39.7500	48 694 384 28	1 4 5 1
TOYA	10,2000	17:00	422	10.20	-1.18 %	150	10.0000	10.0800	700	84	836	[+]
TOA	9.82 10.20	9.1800 11.2200	17:00 17:00 17:00 17:00	106 100 229 286	10,2000 10,2000 10,2000 10,2000	4 3 1 1	915 20262 520 2	9.9800 9.9600 9.9500 9.9200	10.1000 10.1200 10.1400 10.1600	1 1 771 1733	1 1 4 3
UNIBEP	10,9000	17:01	123	10.60	0.00 %	2358	10.6500	10.8000	1411	3	32	[+]
UNI	10.60 10.80	9.5400 11.6500	16:38 16:24 16:02 15:02	77 1 150 209	10,9000 10,9500 10,9000 10,9500	1 3 4 2	907 1651 1369 529	10.6000 10.5500 10.5000 10.4500	10.8500 10.9000 10.9500 11.0000	697 6340 353 53	1 3 4 3
UNIMOT	148,8000	17:00	8	144.60	-2.55 %	36	144.4000	145.0000	10	2	293	[+]
UNT	143.00 145.00	130.2000 159.0000	17:00 17:00 16:48 16:47	6 30 6 5	148,8000 148,8000 148,0000 147,0000	1 4 2 5	5 103 100 102	144.2000 144.0000 143.2000 143.0000	145.8000 146.0000 146.6000 147.4000	1 1 1 26	1 1 1 1
VIGOSYS	455,0000	17:02	1	454.00	-1.32 %	8	448.0000	454.0000	2	0	108	[+]
VGO	449.00 457.00	409.0000 499.0000	17:00 17:00 17:00 17:00	3 2 10 10	455,0000 455,0000 455,0000 455,0000	4 1 1 2	31 100 8 3	447.0000 446.0000 445.0000 444.0000	455.0000 457.0000 458.0000 460.0000	50 3 5 4	2 1 1 1
VOTUM	45,0000	17:02	400	44.75	-0.67 %	142	44.6000	44.7000	3347	5	232	[+]
VOT	44.55 45.00	40.3000 49.2000	17:00 16:45 16:23 16:23	45 3 10 79	45,0000 45,0000 44,9000 44,9000	1 2 1 3	1 100 1 185	44.5500 44.5000 44.4500 44.4000	44.8500 44.9500 45.0000 45.1000	127 31 1447 100	1 2 6 1
VRGSA	4,2600	16:24	1300	4.26	0.00 %	350	4.2200	4.2600	3589	24	101	[+]
VRG	4.21 4.26	3.8400 4.6800	16:24 16:24 16:24 16:24	1111 200 37187 10202	4,2600 4,2600 4,2600 4,2600	2 1 1 1	405 1015 1015 350	4.2000 4.1900 4.1800 4.1600	4.2700 4.2800 4.2900 4.3000	3015 3116 5000 77510	3 3 3 3
WAWEL	642,0000	16:44	7	650.00	0.31 %	1	650.0000	652.0000	1	0	5	[+]
WWL	650.00 652.00	586.0000 714.0000	16:35 15:49 15:48 15:48	1 8 3 1	644,0000 644,0000 642,0000 640,0000	1 3 1 2	10 9 2 13	642.0000 640.0000 636.0000 634.0000	654.0000 658.0000 660.0000 662.0000	2 8 5 8	1 2 2 2
WIELTON	6,7200	17:03	435	6.76	0.00 %	2254	6.7000	6.7200	1522	66	444	[+]
WLT	6.63 6.79	6.0900 7.4300	17:03 17:01 17:01 17:01	465 35 653 40	6,7200 6,7200 6,7200 6,7200	1 2 3 2	7 1412 2606 2050	6.6700 6.6600 6.6500 6.6400	6.7300 6.7400 6.7500 6.7600	823 2111 152 1586	1 5 2 3
WITTCHEN	18,0000	17:00	191	18.00	0.33 %	1	17.9800	18.0600	264	20	366	[+]
WTN	17.78 18.24	16.2000 19.8000	17:00 17:00 16:49 16:49	300 1 60 10	18,0000 18,0000 18,0000 17,9800	1 1 1 2	150 38 3 204	17.8200 17.8000 17.7600 17.7400	18.0800 18.1000 18.1600 18.1800	81 2 500 281	1 1 1 3
XTPL	81,4000	16:48	3	81.40	-2.21 %	17	79.6000	80.5000	77	2	180	[+]
XTP	79.60 81.40	73.3000 89.5000	17:00 16:48 16:39 16:39	1 5 11 1	80,9000 80,1000 81,0000 81,0000	1 2 1 1	100 370 120 1	79.5000 79.3000 79.1000 79.0000	81.5000 81.8000 81.9000 82.0000	17 3 102 344	1 1 2 3
ZEPAK	22,0000	17:04	181	22.10	0.00 %	19605	21.9500	22.0000	335	7	156	[+]
ZEP	21.85 22.10	19.9000 24.3000	17:00 17:00 17:00 17:00	40 10 25 24	22,0000 22,0000 22,0000 22,0000	3 3 2 3	1350 224 174 276	21.9000 21.8000 21.7500 21.7000	22.1000 22.2000 22.2500 22.3000	2284 200 200 573	4 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	110917.4	+0.79%	17:09
WIG20	3022.2	+1.23%	17:09
WIG20 Fut	3017.0	+1.62%	17:04
WIG20USD	829.5	+1.73%	17:15
mWIG40	8114.9	-0.56%	17:09
sWIG80	29320.6	+0.41%	17:09

Notowania Świat
Dow	44175.6	+0.47%	22:03
Nasdaq	21450.0	+0.98%	22:00
Nikkei	41820.5	+1.85%	8:45
DAX	24193.3	0.00%	17:31
Ropa WTI	63.4	-0.77%	22:58
Złoto	3398.5	+0.02%	22:00

Notowania Waluty
EUR/PLN	4.24614	-0.23%	22:00
CHF/PLN	4.51237	-0.29%	22:00
USD/PLN	3.64704	-0.04%	22:00
EUR/USD	1.16427	-0.19%	22:00
GBP/USD	1.34503	+0.07%	22:00
USD/JPY	147.756	+0.47%	22:00

Forum
» historia transakcji [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]

Wzrosty	Spadki	Staty
MEDINICE	9.45	11.18%
MOJ	1.45	6.62%
LARQ	1.74	6.10%
MENNICA	32.60	5.50%
GENOMTEC	6.46	5.21%
Więcej ...
IFCAPITAL	0.25	-95.25%
CCC	171.65	-7.91%
RAEN	0.40	-6.94%
COALENERG	3.06	-6.71%
ASSECOPOL	196.50	-6.25%
Więcej ...
Rośnie:		156 Spółek
Bez zmian:		69 Spółek
Spada:		130 Spółek
Obrót:		1,844,021,580 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