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
11B	137,0000	17:00	18	133.20	3.01 %	69	136.4000	137.0000	327	11	1 521	[+]
11B	133.20 138.40	119.9000 146.5000	17:00 17:00 17:00 17:00	46 18 100 2	137,0000 137,0000 137,0000 137,0000	1 2 1 2	10 193 1 11	136.2000 136.1000 136.0000 135.7000	137.3000 137.4000 137.7000 137.8000	11 9 6 30	1 1 1 1
ACAUTOGAZ	21,9000	17:00	100	21.90	-0.45 %	207	21.8000	21.9000	629	1	15	[+]
ACG	21.80 22.30	19.7500 24.0000	16:40 16:27 16:27 16:27	50 13 60 4	21,9000 21,8000 21,8000 21,8000	4 6 3 1	144 456 221 5	21.7000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	117 1181 351 924	3 1 4 3
AGORA	8,3000	17:04	467	8.14	2.98 %	234	8.2400	8.3000	433	60	491	[+]
AGO	8.08 8.30	7.3400 8.9400	17:00 17:00 16:49 16:49	1127 223 277 270	8,3000 8,3000 8,3000 8,3000	2 1 1 1	14071 122 250 200	8.2200 8.1400 8.1200 8.1000	8.3200 8.3400 8.3600 8.3800	100 1450 140 730	1 2 2 3
AILLERON	16,5800	17:01	60	16.42	-7.79 %	93	16.5800	16.6000	579	67	1 092	[+]
ALL	15.42 16.68	14.7800 18.0600	17:00 17:00 17:00 17:00	200 33 192 67	16,5800 16,5800 16,5800 16,5800	2 1 2 1	43 848 363 200	16.5600 16.4600 16.3200 16.3000	16.7000 16.7800 16.8000 16.8200	179 258 770 3	3 2 2 1
AMBRA	18,1800	17:00	115	18.28	1.34 %	5	18.1800	18.2800	78	10	188	[+]
AMB	17.96 18.42	16.4600 20.1000	17:00 17:00 17:00 15:54	137 12 151 91	18,1800 18,1800 18,1800 18,3000	1 1 2 1	10 13 85 5	18.1600 18.1400 18.1200 18.0600	18.3000 18.3200 18.3400 18.4000	450 10 594 300	1 1 2 1
AMICA	51,4000	17:01	30	51.30	1.18 %	28	51.3000	51.4000	3477	24	1 225	[+]
AMC	50.80 52.20	46.2000 56.4000	17:00 16:47 16:47 16:44	6 50 1 1	51,4000 51,4000 51,4000 51,5000	1 6 13 1	1 154 437 223	51.2000 51.1000 51.0000 50.9000	51.6000 51.8000 51.9000 52.0000	399 279 318 251	2 4 5 4
ANSWEAR	18,8200	17:00	88	19.30	0.64 %	2169	18.8200	18.8600	150	43	804	[+]
ANR	18.64 19.30	17.3800 21.2000	17:00 17:00 16:49 16:48	514 10 110 124	18,8200 18,8200 18,6800 18,6600	1 2 1 3	40 158 1000 301	18.7000 18.6400 18.6200 18.6000	18.9600 19.0000 19.0200 19.1000	12 600 35 3	1 2 1 1
APATOR	24,1000	17:00	2	23.80	5.70 %	57	23.8500	24.1000	797	8	186	[+]
APT	23.20 24.20	21.4500 26.1500	17:00 17:00 17:00 17:00	13 2 12 8	24,1000 24,1000 24,1000 24,1000	4 1 4 3	252 111 561 106	23.8000 23.7500 23.7000 23.6000	24.2000 24.3000 24.3500 24.4000	2472 92 70 75	7 2 1 2
ARCHICOM	46,8000	17:04	150	46.60	1.52 %	50	46.6000	47.2000	10	3	120	[+]
ARH	46.60 47.80	42.0000 51.2000	17:04 17:00 16:01 15:52	23 5 2 1	46,8000 46,8000 47,3000 47,3000	1 1 2 1	1 100 130 5	46.4000 46.2000 46.1000 45.9000	47.3000 47.4000 47.5000 47.6000	57 622 35 501	2 1 1 1
ARCTIC	8,0400	17:00	24	7.71	4.01 %	130	7.9000	8.0400	226	15	117	[+]
ATC	7.71 8.08	6.9400 8.4800	17:00 17:00 17:00 16:46	213 9 1 7	8,0400 8,0400 8,0400 7,9000	2 3 1 1	256 116 30 500	7.8100 7.8000 7.7800 7.7600	8.0500 8.0600 8.0700 8.0800	322 500 1151 847	2 1 4 2
ARLEN	30,1500	16:30	1	30.00	-0.82 %	29	30.1500	30.2500	67	3	96	[+]
ARL	30.00 30.50	27.0000 33.0000	16:30 16:27 16:23 16:19	42 37 162 8	30,1500 30,2000 30,2500 30,2000	2 1 8 1	545 500 2252 1	30.1000 30.0500 30.0000 29.9500	30.4500 30.5000 30.6000 30.9000	9 2095 385 66	1 4 1 1
ASSECOBS	80,8000	17:00	1	78.00	0.75 %	11	80.0000	80.8000	43	2	159	[+]
ABS	78.00 80.80	70.2000 85.8000	17:00 16:23 16:12 15:45	1 3 2 184	80,8000 79,8000 80,8000 80,8000	2 1 1 1	101 45 38 83	79.2000 79.0000 78.6000 78.4000	81.0000 81.4000 81.8000 82.0000	130 13 93 601	2 1 1 3
ASTARTA	47,2000	17:00	3	47.20	1.18 %	7	47.0000	47.2000	161	4	208	[+]
AST	46.60 47.20	42.5000 51.9000	17:00 17:00 16:49 16:49	2 1 17 63	47,2000 47,2000 47,2000 47,1500	1 1 1 2	181 8 50 112	46.7500 46.7000 46.6000 46.5000	47.3000 47.5000 47.6500 47.7000	463 47 50 10	1 2 1 1
ATAL	58,5000	17:00	1	58.40	2.27 %	847	58.5000	58.6000	436	10	607	[+]
1AT	57.40 58.60	52.6000 64.2000	16:48 16:45 16:44 16:41	19 42 50 3	58,6000 58,6000 58,5000 58,5000	1 1 2 1	8 344 65 55	58.0000 57.9000 57.6000 57.5000	58.8000 58.9000 59.0000 59.1000	12 168 705 35	1 2 8 1
BIOCELTIX	83,0000	17:00	2	85.50	-2.92 %	180	82.9000	84.5000	35	14	1 134	[+]
BCX	82.70 86.00	77.0000 94.0000	17:00 16:47 16:46 16:46	28 100 100 10	83,0000 83,0000 83,0000 83,0000	3 1 2 4	36 20 27 129	82.7000 82.6000 82.4000 82.0000	84.6000 84.8000 84.9000 85.0000	34 22 58 372	3 3 1 3
BIOTON	4,1550	17:03	212	4.20	-2.46 %	250	4.1500	4.1550	3761	57	237	[+]
BIO	4.05 4.26	3.7800 4.6100	17:00 17:00 17:00 17:00	38 94 100 455	4,1550 4,1550 4,1550 4,1550	1 2 3 3	100 2505 611 4144	4.1400 4.1300 4.1250 4.1200	4.2100 4.2250 4.2300 4.2500	500 1100 2055 1285	1 3 3 4
BLOOBER	24,1500	16:48	3	23.75	2.11 %	3200	23.9000	24.2000	50	11	255	[+]
BLO	23.60 24.20	21.4000 26.1000	16:47 16:47 16:46 16:45	35 65 4 31	24,1500 24,1500 24,1500 24,1500	1 1 4 1	1000 300 491 77	23.8000 23.7500 23.6000 23.4500	24.2500 24.3000 24.3500 24.4000	28 85 136 470	1 1 1 2
BOGDANKA	30,8000	17:03	500	31.10	-16.76 %	4229	30.8000	30.8500	251	1 138	35 096	[+]
LWB	30.00 31.75	28.0000 34.2000	17:03 17:00 17:00 17:00	945 1666 81 100	30,8000 30,8000 30,8000 30,8000	2 3 5 5	426 350 690 2550	30.7500 30.7000 30.6500 30.6000	30.9000 30.9500 31.0000 31.0500	4794 973 1965 100	7 6 11 1
BORYSZEW	4,8650	17:01	250	4.80	3.18 %	7548	4.8650	4.8700	6	108	518	[+]
BRS	4.76 4.87	4.3200 5.2800	17:00 17:00 17:00 17:00	2000 21 1 260	4,8650 4,8650 4,8650 4,8650	2 2 1 1	2001 11056 926 350	4.8050 4.8000 4.7900 4.7850	4.8750 4.8800 4.8850 4.8900	926 1 538 1177	1 1 1 3
BOS	10,2400	17:00	121	10.24	1.39 %	126	10.1800	10.2400	243	23	236	[+]
BOS	10.14 10.28	9.2200 11.2600	17:00 16:48 16:48 16:48	75 7 393 500	10,2400 10,2400 10,2000 10,2000	1 2 2 5	30 599 151 1333	10.1600 10.1400 10.1200 10.1000	10.2600 10.2800 10.3000 10.3400	3671 3075 2208 3094	2 6 8 1
BUMECH	24,3600	17:01	22	26.50	-14.59 %	2540	24.3600	24.4600	1530	761	19 380	[+]
BMC	23.40 27.00	21.4800 26.2400	17:00 17:00 17:00 17:00	165 645 100 14	24,3600 24,3600 24,3600 24,3600	3 1 5 1	893 120 1978 75	24.2000 24.1200 24.1000 24.0200	24.5000 24.5400 24.5600 24.6000	20 779 494 170	1 2 2 1
CAPTORTX	80,8000	17:00	11	82.00	1.00 %	94	80.8000	81.1000	10	3	250	[+]
CTX	80.80 83.70	73.8000 90.2000	16:48 16:24 16:16 16:13	50 2 1 49	81,1000 81,4000 81,4000 81,0000	1 1 1 1	45 31 31 31	80.6000 80.3000 80.2000 80.1000	81.2000 81.4000 81.8000 81.9000	50 114 50 91	1 1 1 1
CIGAMES	3,1600	17:00	322	3.01	6.76 %	693	3.1400	3.1600	7168	1 202	3 780	[+]
CIG	3.01 3.20	2.7050 3.3050	17:00 17:00 17:00 17:00	626 185 1000 315	3,1600 3,1600 3,1600 3,1600	2 2 1 4	5024 1637 1435 33191	3.1300 3.1250 3.1150 3.1100	3.1700 3.1800 3.1850 3.1900	9409 36974 1000 20768	4 6 1 10
CLNPHARMA	21,1000	17:04	28	20.35	3.94 %	2432	20.6000	21.1000	258	25	505	[+]
CLN	20.10 21.10	18.3200 22.3500	17:00 17:00 17:00 17:00	14 699 53 172	21,1000 21,1000 21,1000 21,1000	1 1 1 1	482 100 250 85	20.4000 20.3500 20.3000 20.2000	21.1500 21.2000 21.3000 21.4000	50 120 159 15	1 1 2 1
COGNOR	4,8680	17:00	1919	4.81	2.48 %	1	4.8460	4.8700	263	173	839	[+]
COG	4.72 4.91	4.3300 5.2900	17:00 17:00 17:00 17:00	300 500 739 500	4,8680 4,8680 4,8680 4,8680	1 2 1 1	5 55 5 280	4.7840 4.7720 4.7700 4.7680	4.8800 4.8840 4.8900 4.8920	1900 466 33 1506	2 2 1 1
COLUMBUS	3,8000	17:00	163	3.86	-2.81 %	5137	3.8000	3.8500	990	22	85	[+]
CLC	3.80 4.00	3.4700 4.2400	17:00 17:00 17:00 17:00	500 50 2000 10	3,8000 3,8000 3,8000 3,8000	4 4 3 5	40 352 44 1002	3.7950 3.7900 3.7850 3.7800	3.9050 3.9100 3.9200 3.9250	5 5 14 260	1 1 2 2
COMP	53,6000	17:03	373	52.40	2.29 %	183	53.2000	54.4000	7	14	762	[+]
CMP	52.40 54.90	47.2000 57.6000	17:03 17:03 17:02 17:01	100 27 100 1373	53,6000 53,6000 53,6000 53,6000	3 5 3 1	163 198 149 150	53.1000 53.0000 52.9000 52.8000	54.5000 54.9000 55.0000 55.7000	130 20 760 8	1 1 2 1
CREEPYJAR	648,0000	17:00	4	626.00	6.23 %	178	640.0000	648.0000	53	3	1 675	[+]
CRJ	620.00 654.00	564.0000 688.0000	17:00 17:00 17:00 17:00	2 2 45 10	648,0000 648,0000 648,0000 648,0000	1 1 2 3	1 13 18 16	632.0000 630.0000 628.0000 626.0000	650.0000 652.0000 654.0000 656.0000	14 16 134 218	2 1 5 9
DADELO	76,2000	16:49	4	74.80	4.10 %	30	75.5000	76.2000	140	4	319	[+]
DAD	74.10 77.00	67.4000 82.2000	16:49 16:48 16:48 16:48	46 19 21 29	76,2000 76,2000 76,0000 76,0000	1 1 1 4	71 26 20 252	75.4000 74.7000 74.6000 74.3000	76.8000 76.9000 77.0000 77.1000	137 227 1399 37	2 4 9 1
DATAWALK	149,0000	17:01	10	148.00	6.89 %	203	148.0000	149.6000	30	19	2 852	[+]
DAT	146.00 152.20	133.2000 162.8000	17:01 17:01 17:00 17:00	20 4 1 25	149,0000 149,0000 149,0000 149,0000	1 1 4 2	100 34 437 69	147.4000 147.2000 147.0000 146.4000	149.8000 150.0000 150.8000 151.0000	45 1191 130 42	3 6 2 1
DECORA	72,3000	16:41	47	71.00	3.29 %	64	72.1000	72.8000	75	2	114	[+]
DCR	70.20 72.50	63.9000 78.1000	16:33 16:25 15:40 15:29	30 7 1 2	72,1000 72,3000 72,0000 72,5000	2 2 1 1	24 69 5 19	72.0000 71.5000 71.2000 71.0000	73.3000 73.6000 73.8000 74.0000	20 39 33 65	1 2 3 1
DIGITANET	169,0000	17:00	46	163.80	5.10 %	104	168.6000	169.0000	245	8	1 280	[+]
DIG	163.00 171.20	147.5000 180.1000	17:00 17:00 17:00 17:00	17 18 25 20	169,0000 169,0000 169,0000 169,0000	1 1 1 2	12 15 1 6	168.0000 166.8000 166.7000 166.5000	169.4000 169.5000 169.6000 169.7000	3 60 54 118	1 2 2 2
ECHO	5,2800	17:02	500	5.20	2.13 %	110	5.2800	5.3000	92	47	245	[+]
ECH	5.15 5.28	4.6800 5.7200	17:02 17:00 17:00 17:00	5000 1860 1734 796	5,2800 5,2800 5,2800 5,2800	1 1 1 2	500 5 5 1020	5.2400 5.2300 5.2100 5.2000	5.3200 5.3600 5.3700 5.4000	5 96 5 753	1 2 1 2
ELEKTROTI	50,2000	17:00	48	49.26	4.58 %	26	49.8000	50.2000	2481	22	1 091	[+]
ELT	49.00 50.50	44.3400 54.1500	17:00 17:00 16:49 16:49	22 28 12 19	50,2000 50,2000 49,9000 49,9000	1 1 1 1	10 136 136 136	49.6000 49.5600 49.4800 49.3800	50.2500 50.3000 50.4000 50.4500	67 843 325 60	1 2 2 1
ENTER	55,2000	17:00	6	56.50	6.77 %	697	55.2000	55.5000	5	46	2 595	[+]
ENT	55.20 58.00	50.9000 62.1000	17:00 17:00 17:00 16:49	1 1 1 4	55,2000 55,2000 55,2000 55,4000	6 11 1 3	470 1165 287 827	55.1000 55.0000 54.9000 54.8000	55.6000 55.9000 56.0000 56.1000	40 157 794 6	1 2 6 1
ERBUD	29,0000	17:00	50	28.25	6.42 %	70	28.6000	29.0000	57	11	316	[+]
ERB	28.00 29.00	25.4500 31.0500	17:00 17:00 17:00 17:00	6 58 1 1	29,0000 29,0000 29,0000 29,0000	1 1 1 1	20 60 175 1400	28.5500 28.5000 28.4500 28.4000	29.0500 29.1000 29.1500 29.2000	2 2 2 2	2 2 2 2
FERRO	27,8000	17:01	51	28.10	0.00 %	298	27.6000	27.8000	7393	42	1 171	[+]
FRO	27.40 28.30	25.3000 30.9000	17:00 17:00 17:00 17:00	87 99 701 8	27,8000 27,8000 27,8000 27,8000	1 5 10 16	400 797 1217 1213	27.5000 27.4000 27.3000 27.2000	27.9000 28.0000 28.1000 28.2000	311 2 134 167	1 1 2 3
FORTE	20,7000	16:35	150	20.60	0.98 %	188	20.5000	20.7000	647	4	92	[+]
FTE	20.50 20.90	18.5500 22.6000	16:31 16:30 16:30 16:12	1 7 143 61	20,5000 20,7000 20,6000 20,6000	7 14 5 3	370 5625 274 438	20.4000 20.3000 20.2000 20.1000	20.8000 20.9000 21.0000 21.3000	223 562 987 111	2 7 7 1
GREENX	2,3320	17:04	155	2.35	-1.02 %	500	2.3320	2.3340	1220	384	894	[+]
GRX	2.30 2.36	2.1200 2.5880	17:03 17:00 17:00 17:00	90 36 4719 281	2,3320 2,3320 2,3320 2,3320	3 2 1 2	5206 836 60 5700	2.3300 2.3280 2.3220 2.3200	2.3400 2.3420 2.3440 2.3460	1200 1000 5149 282	1 1 2 3
HUUUGE	23,0000	17:00	1	23.20	-0.43 %	100	22.7000	23.0000	2017	2	51	[+]
HUG	22.65 23.20	20.9000 25.5000	16:49 16:49 16:49 16:48	32 26 250 55	22,7500 22,9500 22,9500 22,7500	2 2 1 1	127 1584 150 100	22.6500 22.6000 22.5500 22.5000	23.2000 23.2500 23.3000 23.4000	30 400 56 510	1 1 1 2
KOGENERA	73,0000	17:00	6	71.00	4.29 %	41	73.0000	73.4000	22	17	1 222	[+]
KGN	71.00 74.40	63.9000 78.1000	17:00 17:00 17:00 16:48	19 18 4 6	73,0000 73,0000 73,0000 73,4000	1 1 2 2	51 45 120 567	72.8000 72.7000 72.6000 72.1000	73.9000 74.0000 74.1000 74.2000	25 742 170 165	1 6 2 2
MABION	8,4500	17:00	2	8.57	-1.29 %	205	8.4400	8.4500	1527	91	761	[+]
MAB	8.12 8.74	7.7200 9.4200	17:00 17:00 17:00 17:00	2000 2 484 16	8,4500 8,4500 8,4500 8,4500	3 1 1 3	356 100 2 5409	8.4300 8.4200 8.4000 8.3900	8.5200 8.5300 8.5400 8.5800	1133 480 3200 3	1 1 1 1
MCI	28,0000	17:00	11	28.30	0.72 %	976	28.0000	28.3000	363	10	292	[+]
MCI	28.00 28.80	25.5000 31.1000	16:37 16:37 16:29 16:15	70 1251 1 15	28,0000 28,1000 28,4000 28,4000	2 1 2 1	579 7 285 200	27.9000 27.8000 27.5000 27.3000	28.4000 28.5000 28.6000 28.7000	236 411 50 15	2 3 1 1
MEDICALG	27,3500	17:00	11	27.40	1.48 %	1741	27.3500	27.5000	1815	61	1 690	[+]
MDG	27.25 28.50	24.7000 30.1000	17:00 17:00 17:00 17:00	42 55 500 88	27,3500 27,3500 27,3500 27,3500	2 4 2 1	350 220 501 1	27.3000 27.2500 27.2000 27.1500	27.5500 27.6000 27.6500 27.7000	400 100 1 20	1 1 1 1
MEDINICE	53,4000	17:00	10	56.00	0.75 %	700	53.4000	54.9000	50	46	2 532	[+]
ICE	52.80 56.00	50.4000 61.6000	17:00 17:00 17:00 17:00	31 40 10 6	53,4000 53,4000 53,4000 53,4000	3 4 3 9	331 170 79 490	53.3000 53.2000 53.1000 53.0000	55.1000 55.3000 55.5000 56.0000	20 28 210 3012	2 1 3 7
MENNICA	46,1000	17:00	55	46.50	0.44 %	419	46.1000	46.9000	85	8	371	[+]
MNC	46.10 47.40	41.9000 51.0000	17:00 17:00 17:00 17:00	8 18 14 27	46,1000 46,1000 46,1000 46,1000	1 1 3 1	200 3 42 5	46.0000 45.9000 45.1000 45.0000	47.0000 47.1000 47.3000 47.5000	350 2 35 80	2 1 1 2
MERCATOR	53,9000	17:04	225	56.00	-11.78 %	234	53.8000	53.9000	1121	124	6 749	[+]
MRC	53.10 56.90	50.4000 61.6000	17:04 17:02 17:00 17:00	175 30 50 61	53,9000 53,9000 53,9000 53,9000	4 6 8 6	219 320 646 174	53.7000 53.6000 53.5000 53.4000	54.7000 54.8000 54.9000 55.0000	100 20 176 915	1 1 2 6
MLPGROUP	96,4000	16:45	20	94.40	3.66 %	120	96.0000	96.4000	10	1	83	[+]
MLG	94.00 97.00	85.0000 103.5000	15:07 14:02 14:01 12:58	30 30 20 110	96,0000 96,0000 96,0000 96,0000	1 1 1 1	30 5 100 33	90.6000 90.2000 90.0000 88.8000	96.8000 97.0000 98.0000 98.4000	100 74 324 11	1 2 3 1
MOSTALZAB	6,6500	17:00	166	6.53	3.91 %	18421	6.6400	6.6500	951	93	613	[+]
MSZ	6.50 6.75	5.8800 7.1800	17:00 17:00 17:00 17:00	544 70 386 14	6,6500 6,6500 6,6500 6,6500	2 1 1 1	3606 289 310 3840	6.6000 6.5800 6.5300 6.5200	6.6700 6.6800 6.7000 6.7100	90 237 1502 2334	1 1 7 2
MURAPOL	39,3500	17:02	68	39.15	2.08 %	77	39.1000	39.3500	844	49	1 934	[+]
MUR	38.95 39.70	35.2500 43.0500	17:00 17:00 17:00 17:00	2 3 4 10	39,3500 39,3500 39,3500 39,3500	3 5 3 1	205 488 275 27	39.0500 39.0000 38.9500 38.9000	39.4000 39.5000 39.6000 39.7500	1329 40 88 20	2 2 3 1
ONDE	9,3600	17:01	125	9.26	1.08 %	57	9.3600	9.4200	148	22	205	[+]
OND	9.20 9.43	8.3400 10.1800	17:00 17:00 17:00 16:45	2 38 30 130	9,3600 9,3600 9,3600 9,3600	1 1 1 3	37 10817 179 935	9.3400 9.3300 9.3100 9.3000	9.4300 9.4400 9.4500 9.4600	515 203 455 333	2 2 1 2
OPONEOPL	87,0000	17:00	79	89.00	0.00 %	43	86.5000	87.0000	1678	8	737	[+]
OPN	85.70 89.00	80.1000 97.9000	17:00 17:00 17:00 17:00	295 1 3 1	87,0000 87,0000 87,0000 87,0000	2 4 3 4	251 494 45 126	86.2000 86.1000 86.0000 85.9000	87.5000 87.6000 87.9000 88.0000	486 107 89 235	5 3 4 4
PCCROKITA	69,5000	16:47	7	68.60	1.31 %	67	69.0000	69.5000	101	2	132	[+]
PCR	68.60 70.00	61.8000 75.4000	16:45 16:45 16:37 16:36	13 37 22 20	69,0000 69,0000 69,5000 69,5000	3 1 1 2	69 40 100 486	68.9000 68.8000 68.7000 68.6000	69.7000 69.8000 69.9000 70.0000	410 323 94 935	2 6 5 8
PEKABEX	10,2600	17:00	129	10.68	1.58 %	65	10.2600	10.3000	1539	17	180	[+]
PBX	10.22 10.68	9.6200 11.7400	17:00 17:00 17:00 16:47	35 1 12 6	10,2600 10,2600 10,2600 10,2800	5 5 5 2	385 300 915 325	10.2400 10.2200 10.2000 10.1200	10.4000 10.4200 10.4800 10.5000	13 111 3 4	1 1 1 1
PLAYWAY	251,5000	17:00	38	248.00	3.07 %	11	249.0000	251.5000	50	2	501	[+]
PLW	244.00 251.50	223.5000 272.5000	17:00 17:00 17:00 17:00	50 25 25 25	251,5000 251,5000 251,5000 251,5000	4 5 2 4	169 184 22 56	247.0000 246.5000 246.0000 245.5000	252.5000 253.0000 254.0000 254.5000	7 149 1 40	2 3 1 5
QUERCUS	11,2000	17:02	500	11.20	2.38 %	105	11.2000	11.3000	1967	11	120	[+]
QRS	11.00 11.40	10.0800 12.3200	17:00 17:00 17:00 17:00	863 37 13 1	11,2000 11,2000 11,2000 11,2000	1 2 2 1	830 12556 500 1	11.1800 11.0000 10.9000 10.8600	11.3600 11.4000 11.4200 11.4600	108 713 720 200	1 3 1 1
RYVU	23,5500	17:00	113	23.80	0.64 %	3792	23.5500	23.6000	205	44	1 032	[+]
RVU	23.00 23.90	21.4500 26.1500	17:00 17:00 17:00 17:00	5 3 139 1	23,5500 23,5500 23,5500 23,5500	2 1 1 1	102 36 500 5	23.3000 23.1500 23.1000 23.0500	23.6500 23.7000 23.7500 23.8000	250 2107 501 146	1 4 2 2
SANOK	21,7000	16:34	7	21.90	-0.91 %	104	21.7000	21.9000	120	1	32	[+]
SNK	21.70 22.00	19.7500 24.0000	15:41 15:41 15:39 15:30	27 18 2 1	21,9000 21,9000 21,9000 21,9000	3 3 1 2	457 433 300 611	21.6000 21.5000 21.4000 21.3000	22.0000 22.2000 22.4000 22.5000	1168 10 1691 17436	6 1 1 3
SCPFL	137,8000	17:00	17	137.00	0.58 %	233	137.8000	138.0000	20	1	192	[+]
SCP	136.80 139.00	123.4000 150.6000	16:49 16:49 16:49 16:49	5 5 2 5	138,0000 139,0000 139,0000 138,8000	1 5 1 3	1 982 20 65	137.4000 137.0000 136.2000 136.0000	139.0000 139.6000 140.4000 140.6000	55 10 12 50	2 1 1 2
SELENAFM	47,5000	17:01	493	47.50	0.42 %	1	47.3000	47.5000	116	32	1 533	[+]
SEL	46.60 50.00	42.8000 52.2000	17:01 17:01 17:01 17:00	7 100 125 257	47,5000 47,5000 47,5000 47,5000	2 3 1 1	101 53 1200 500	46.6000 46.5000 46.4000 46.3000	47.7000 47.9000 48.0000 48.5000	100 50 3530 3	1 1 1 1
SELVITA	30,9000	17:00	101	29.90	5.46 %	729	30.9000	30.9500	292	68	2 083	[+]
SLV	29.85 31.35	26.9500 32.8500	17:00 17:00 17:00 17:00	200 44 47 65	30,9000 30,9000 30,9000 30,9000	1 1 2 1	47 10 200 10	30.6500 30.4500 30.4000 30.3500	31.0000 31.1500 31.2000 31.2500	2603 46 1151 101	9 1 3 2
SHOPER	40,2000	17:00	4	40.00	3.08 %	16	40.2000	41.0000	71	35	1 439	[+]
SHO	39.50 41.30	36.0000 44.0000	17:00 17:00 17:00 16:49	1 5 2 65	40,2000 40,2000 40,2000 40,9000	1 1 3 1	149 14 183 25	40.1500 40.0500 40.0000 39.9000	41.3500 41.4000 41.5000 41.7500	182 52 276 190	1 2 3 1
SNIEZKA	82,4000	16:32	49	82.00	0.49 %	4	81.8000	83.0000	39	0	19	[+]
SKA	81.80 83.00	73.8000 90.2000	15:34 15:31 15:31 14:24	10 1 1 24	83,0000 83,0000 83,0000 83,0000	2 1 1 5	52 50 50 376	81.0000 80.8000 80.2000 80.0000	84.8000 85.0000 85.2000 85.4000	35 7 18 21	1 1 1 2
STALEXP	2,7650	17:00	360	2.81	-1.60 %	1325	2.7600	2.7650	2849	349	963	[+]
STX	2.73 2.82	2.5300 3.0900	17:00 17:00 17:00 17:00	1260 5 4 42	2,7650 2,7650 2,7650 2,7650	3 4 7 3	1605 6149 6070 3889	2.7550 2.7500 2.7400 2.7350	2.7700 2.7800 2.7850 2.7900	750 2128 777 1759	1 1 1 3
STALPROD	229,0000	14:54	11	227.00	0.00 %	142	229.0000	231.0000	20	0	114	[+]
STP	227.00 232.00	205.0000 249.0000	14:54 13:59 13:22 13:22	9 3 16 10	230,0000 232,0000 231,0000 231,0000	5 4 4 9	226 51 56 95	228.0000 227.0000 226.0000 225.0000	232.0000 233.0000 234.0000 235.0000	35 6 21 75	4 2 3 3
SYGNITY	70,0000	17:00	26	69.50	1.45 %	10	69.3000	70.4000	60	9	630	[+]
SGN	68.40 70.00	62.6000 76.4000	17:00 17:00 17:00 17:00	199 1 180 199	70,0000 70,0000 70,0000 70,0000	3 2 2 2	114 94 110 90	69.0000 68.9000 68.8000 68.7000	70.5000 70.6000 70.7000 70.8000	60 60 60 41	1 1 1 3
SYNTHAVERSE	3,6350	17:00	26	3.68	0.41 %	60	3.6200	3.6350	1648	46	166	[+]
SVE	3.58 3.70	3.3150 4.0450	16:49 16:29 16:21 16:19	22 598 174 68	3,6350 3,6100 3,6350 3,6400	1 1 1 7	70 202 570 2412	3.6150 3.6100 3.6050 3.6000	3.6500 3.6700 3.6800 3.6850	8461 4 1000 1000	4 1 1 1
TARCZYNSKI	120,0000	17:00	17	118.00	1.69 %	70	118.5000	120.0000	8	0	32	[+]
TAR	117.00 120.00	106.5000 129.5000	17:00 16:43 16:32 16:32	39 1 3 1	120,0000 119,0000 119,0000 119,0000	1 5 3 2	1 58 126 78	118.0000 117.0000 116.5000 116.0000	120.5000 121.0000 121.5000 122.0000	34 56 1 488	1 4 1 4
TORPOL	68,0000	17:00	4	68.00	3.98 %	195	67.6000	68.0000	16	31	2 099	[+]
TOR	67.20 68.90	61.2000 74.8000	17:00 17:00 17:00 17:00	3 14 9 4	68,0000 68,0000 68,0000 68,0000	2 1 2 1	289 198 194 192	67.5000 67.4000 67.2000 67.1000	68.1000 68.2000 68.4000 68.5000	2300 165 1048 1342	2 1 3 6
TOYA	9,3000	17:00	36	9.34	2.20 %	50	9.2900	9.3000	250	121	1 125	[+]
TOA	9.20 9.40	8.4100 10.2600	17:00 17:00 17:00 17:00	164 12990 25 16	9,3000 9,3000 9,3000 9,3000	2 2 1 1	701 100 10 500	9.2800 9.2500 9.2400 9.2300	9.3400 9.3500 9.3600 9.3700	229 626 482 867	1 2 2 2
UNIBEP	15,0400	17:00	33	14.40	4.59 %	40	14.8400	15.0400	7	17	252	[+]
UNI	14.40 15.30	12.9600 15.8400	17:00 16:39 16:39 16:39	12 28 1 2	15,0400 14,8200 15,0000 15,0200	1 2 1 1	122 164 46 50	14.8200 14.8000 14.7800 14.7600	15.0600 15.1400 15.1600 15.2000	82 100 2 40	1 1 1 1
UNIMOT	146,8000	17:00	24	142.20	-1.08 %	2	145.0000	146.8000	76	8	1 106	[+]
UNT	142.00 146.80	128.0000 156.4000	17:00 17:00 17:00 17:00	17 18 15 12	146,8000 146,8000 146,8000 146,8000	2 1 1 2	160 45 468 164	144.4000 144.2000 144.0000 143.6000	147.0000 148.0000 148.2000 148.4000	54 150 2 16	2 1 1 1
VIGOSYS	499,0000	17:00	4	500.00	0.20 %	94	499.0000	500.0000	60	0	42	[+]
VGO	490.00 500.00	450.0000 550.0000	17:00 17:00 16:45 16:23	5 2 9 3	499,0000 499,0000 495,0000 494,0000	1 2 2 1	9 6 21 6	492.0000 491.0000 490.0000 489.0000	502.0000 504.0000 506.0000 508.0000	10 54 61 21	1 2 4 2
VOTUM	43,4500	17:02	2	42.65	2.48 %	3	43.4500	44.0500	64	13	587	[+]
VOT	42.65 44.10	38.4000 46.9000	17:00 17:00 17:00 17:00	20 20 10 3	43,4500 43,4500 43,4500 43,4500	1 3 1 1	15 60 300 3	43.3500 43.3000 43.2500 43.2000	44.1000 44.1500 44.3000 44.3500	472 149 200 84	2 1 1 1
VRGSA	4,7800	17:00	5500	4.71	1.70 %	37116	4.7800	4.7900	500	106	503	[+]
VRG	4.67 4.80	4.2400 5.1800	17:00 17:00 17:00 17:00	933 490 906 477	4,7800 4,7800 4,7800 4,7800	1 1 1 1	39440 600 25 500	4.7300 4.6900 4.6800 4.6600	4.8000 4.8200 4.8400 4.8500	2080 930 615 4454	2 2 2 4
WAWEL	800,0000	16:35	7	786.00	1.78 %	12	800.0000	804.0000	129	0	124	[+]
WWL	786.00 810.00	708.0000 864.0000	16:35 16:07 14:57 14:57	3 1 1 1	804,0000 808,0000 800,0000 800,0000	1 1 2 3	12 18 102 18	794.0000 792.0000 790.0000 786.0000	808.0000 810.0000 814.0000 816.0000	4 23 5 12	1 2 1 2
WIELTON	5,6400	17:00	300	5.50	2.17 %	290	5.6200	5.6400	2271	100	560	[+]
WLT	5.50 5.65	4.9500 6.0500	17:00 17:00 17:00 16:43	3 216 10 210	5,6400 5,6400 5,6400 5,6200	1 8 1 1	2 27293 5 6	5.6100 5.6000 5.5800 5.5700	5.6500 5.6600 5.6700 5.6800	3440 8409 98 35	4 6 3 2
WITTCHEN	16,1200	17:00	2	16.02	0.75 %	5	16.1100	16.1200	48	27	431	[+]
WTN	15.88 16.76	14.4200 17.6200	17:00 17:00 17:00 16:49	3 1 1 50	16,1200 16,1200 16,1200 16,0500	1 1 2 2	5 5 8 121	16.0900 16.0700 16.0600 16.0500	16.2300 16.2400 16.2700 16.2800	16 2473 1 108	2 5 1 1
ZEPAK	18,4600	17:00	500	18.20	2.56 %	5424	18.4600	18.4800	10	8	150	[+]
ZEP	18.10 18.46	16.3800 20.0000	17:00 17:00 17:00 17:00	6 10 20 200	18,4600 18,4600 18,4600 18,4600	1 1 2 4	165 27 152 2438	18.1400 18.0400 18.0200 18.0000	18.5000 18.5200 18.5400 18.5800	472 4 103 10	5 1 2 1
ZREMB	9,6000	17:00	839	9.70	1.69 %	161	9.6000	9.6100	1000	44	426	[+]
ZRE	9.56 9.85	8.7300 10.6600	17:00 17:00 16:49 16:45	100 61 100 46	9,6000 9,6000 9,5600 9,6000	3 2 6 2	936 506 2168 720	9.5600 9.5500 9.5000 9.4800	9.6200 9.6600 9.6800 9.7000	1300 300 299 300	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	129557.9	+3.59%	04-08
WIG20	3548.3	+3.85%	04-08
WIG20 Fut	3531.0	+3.79%	04-08
WIG20USD	971.9	+5.15%	04-08
mWIG40	8909.9	+3.22%	04-08
sWIG80	30131.2	+1.28%	04-08

Notowania Świat
DJ30	47909.9	+2.85%	04-08
SPX500 Fut	6811.8	-0.07%	4:39
Nikkei	55997.2	-0.55%	4:30
DAX	24080.6	+5.06%	04-08
Ropa WTI	97.1	+2.89%	4:49
Złoto	4728.0	+0.19%	4:49

Notowania Waluty
EUR/PLN	4.25241	-0.09%	4:49
CHF/PLN	4.60778	-0.07%	4:49
USD/PLN	3.64545	-0.08%	4:49
EUR/USD	1.16650	-0.01%	4:49
GBP/USD	1.33965	-0.03%	4:49
USD/JPY	158.743	+0.11%	4:49

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
PURE	2.98	13.74%
RAINBOW	146.00	11.45%
QNATECHNO	46.40	10.74%
KGHM	304.50	9.85%
MBANK	1,256.00	9.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	30.80	-16.76%
BUMECH	24.36	-14.59%
MERCATOR	53.90	-11.78%
JSW	30.90	-11.08%
Więcej ...
Rośnie:		237 Spółek
Bez zmian:		30 Spółek
Spada:		86 Spółek
Obrót:		3,903,439,296 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