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	25,6000	14:43	1	25.60	0.00 %	144	25.5000	25.6000	462	1	30	[+]
ACG	25.50 25.80	23.1000 28.1000	14:35 14:24 13:28 12:45	5 2 98 12	25,5000 25,6000 25,6000 25,6000	1 2 3 6	161 405 197 641	25.3000 25.2000 25.1000 25.0000	25.8000 26.0000 26.1000 26.2000	320 98 176 140	1 1 2 1
AGORA	8,9600	17:00	1000	9.02	-0.88 %	305	8.9000	8.9600	3647	5	41	[+]
AGO	8.92 9.02	8.1200 9.9200	17:00 17:00 16:26 16:10	15 338 162 2	8,9600 8,9600 8,9600 8,9800	2 2 2 4	400 315 3145 2825	8.8800 8.8600 8.8400 8.8000	9.0000 9.0400 9.1200 9.1600	500 1388 200 200	1 2 1 1
AILLERON	18,6000	16:48	36	18.88	-1.06 %	151	18.6000	18.6800	30	4	73	[+]
ALL	18.58 18.88	17.0000 20.7500	16:48 16:48 16:19 16:19	63 7 1 1	18,6200 18,6200 18,6800 18,6800	2 1 1 2	521 1 180 194	18.5800 18.5600 18.5400 18.5000	18.7000 18.7600 18.8000 18.8200	869 72 3 200	2 2 1 1
AMBRA	20,0000	16:36	1	20.00	0.00 %	223	19.9800	20.0000	1120	4	77	[+]
AMB	19.80 20.05	18.0000 22.0000	16:30 16:28 16:28 16:20	4 3 19 1	19,9600 20,0000 20,0000 20,0000	1 1 1 1	50 2 50 2	19.9400 19.9200 19.9000 19.8600	20.0500 20.1000 20.1500 20.2000	37 122 4 30	2 4 1 5
AMICA	54,6000	16:41	11	54.20	0.18 %	22	54.7000	55.3000	365	2	110	[+]
AMC	54.20 55.40	48.8000 59.6000	16:41 16:27 16:27 16:21	1 1 1 50	54,6000 54,5000 54,7000 55,0000	1 1 5 5	989 67 646 151	54.6000 54.5000 54.4000 54.3000	55.4000 55.8000 55.9000 56.0000	136 100 12 217	2 1 3 3
APATOR	20,4000	17:00	100	20.80	-1.69 %	1149	20.4000	20.5500	599	39	802	[+]
APT	20.40 21.00	18.7200 22.8500	17:00 17:00 17:00 16:45	3461 100 29 16	20,4000 20,4000 20,4000 20,4500	5 3 2 2	1109 1388 130 298	20.3500 20.3000 20.2500 20.2000	20.6000 20.6500 20.7000 20.7500	373 500 1900 65	2 1 2 1
ARCHICOM	47,0000	17:00	9000	48.60	-1.47 %	60	46.9000	47.9000	5	10	463	[+]
ARH	47.00 48.60	43.8000 53.4000	17:00 17:00 17:00 15:51	47 116 30 6	47,0000 47,0000 47,0000 47,4000	1 1 1 2	33 10 220 62	46.7000 46.6000 46.4000 46.1000	48.1000 48.4000 48.5000 48.6000	1 1 32 45	1 1 1 2
ARCTIC	9,4100	17:00	1023	9.55	-0.95 %	732	9.4100	9.4500	310	36	335	[+]
ATC	9.41 9.55	8.6000 10.5000	17:00 17:00 16:49 16:49	210 644 1000 100	9,4100 9,4100 9,4200 9,4200	10 1 1 3	4795 2 740 440	9.4000 9.3900 9.3600 9.3500	9.4600 9.4900 9.5000 9.5100	1000 241 944 1194	1 1 4 2
ASSECOBS	82,0000	17:00	81	83.00	-1.20 %	2452	82.0000	83.2000	9	2	124	[+]
ABS	81.00 84.60	74.8000 91.2000	17:00 17:00 17:00 17:00	63 20 60 119	82,0000 82,0000 82,0000 82,0000	1 6 2 1	1 1351 26 7	81.2000 81.0000 80.8000 80.6000	83.4000 83.6000 83.8000 84.0000	70 16 18 20	1 1 1 1
ASTARTA	49,8000	17:02	105	49.20	-0.20 %	200	49.6000	50.0000	229	2	106	[+]
AST	48.15 50.20	44.3000 54.1000	17:01 17:00 17:00 16:45	44 40 6 3	49,8000 49,8000 49,8000 49,8500	1 1 2 1	150 3 276 100	49.0000 48.6500 48.6000 48.5500	50.2000 50.3000 50.4000 50.5000	33 60 200 1	1 1 1 1
ATAL	58,3000	17:00	14	59.00	-1.19 %	163	58.3000	59.9000	20	1	61	[+]
1AT	58.30 59.90	53.1000 64.9000	17:00 17:00 17:00 17:00	27 7 15 2	58,3000 58,3000 58,3000 58,3000	3 1 2 1	325 25 48 9	58.0000 57.8000 57.5000 57.3000	60.0000 60.1000 60.6000 60.9000	391 177 1 50	6 1 1 1
BIOCELTIX	105,0000	17:00	7	102.80	3.35 %	160	104.0000	105.0000	100	3	357	[+]
BCX	101.20 106.80	92.6000 113.0000	17:00 17:00 17:00 16:42	225 30 6 14	105,0000 105,0000 105,0000 104,2000	1 2 1 2	2 19 14 28	103.6000 103.4000 103.2000 103.0000	105.6000 105.8000 106.0000 106.4000	30 610 194 211	1 2 5 3
BIOTON	4,1500	17:00	148	4.11	-0.48 %	5972	4.1200	4.1500	1622	18	76	[+]
BIO	4.11 4.15	3.7000 4.5200	17:00 17:00 17:00 16:40	530 157 165 1000	4,1500 4,1500 4,1500 4,1200	1 5 1 2	350 7450 6 274	4.1100 4.1000 4.0900 4.0800	4.1700 4.1800 4.1900 4.2000	700 6 1308 3310	1 1 2 3
BLOOBER	26,9000	17:00	38	27.20	-0.37 %	262	26.9000	27.0000	464	17	460	[+]
BLO	26.80 27.50	24.5000 29.9000	17:00 17:00 17:00 17:00	3 41 125 6	26,9000 26,9000 26,9000 26,9000	1 3 3 3	200 463 402 355	26.8500 26.8000 26.7500 26.7000	27.1500 27.2000 27.2500 27.3000	128 300 2939 367	1 2 5 3
BOGDANKA	22,9500	17:00	14	22.90	0.00 %	376	22.7000	22.9500	67	12	284	[+]
LWB	22.70 23.05	20.6500 25.1500	17:00 17:00 17:00 17:00	1 18 45 34	22,9500 22,9500 22,9500 22,9500	4 7 6 14	132 3024 826 1909	22.6500 22.6000 22.5500 22.5000	23.0000 23.0500 23.1000 23.1500	1588 162 5061 1	6 3 5 1
BORYSZEW	5,7000	17:03	500	5.92	-3.06 %	3103	5.6600	5.7000	708	77	445	[+]
BRS	5.70 5.92	5.3400 6.5000	17:00 17:00 17:00 17:00	1524 7476 250 278	5,7000 5,7000 5,7000 5,7000	4 7 3 4	2920 543 250 3006	5.6200 5.6000 5.5800 5.5600	5.8000 5.8400 5.8600 5.8800	863 4252 130 109	1 3 1 1
BOS	11,6800	17:00	72	11.90	-1.85 %	105	11.5800	11.6800	745	7	85	[+]
BOS	11.54 11.90	10.7200 13.0800	17:00 16:41 16:41 16:39	100 3 12 1	11,6800 11,6800 11,6400 11,6400	3 2 2 5	204 1154 4 2156	11.5600 11.5400 11.5200 11.5000	11.7000 11.7800 11.8000 11.9000	2838 40 1358 3658	3 1 3 6
BUMECH	16,8000	17:00	248	14.88	12.15 %	8152	16.8000	16.8600	1	330	5 490	[+]
BMC	14.80 17.46	14.7400 17.9800	17:00 17:00 17:00 17:00	209 3336 424 638	16,8000 16,8000 16,8000 16,8000	1 2 3 3	594 750 2995 634	16.7600 16.5800 16.5000 16.4800	16.8800 16.9000 16.9200 16.9400	900 756 200 500	2 3 1 1
CAPTORTX	41,1000	14:37	36	40.60	0.24 %	100	40.6000	41.1000	89	1	47	[+]
CTX	40.00 41.20	36.6000 44.6000	14:36 14:15 13:57 13:33	44 28 70 50	41,1000 41,2000 40,9000 40,9000	1 1 1 1	60 250 1 1	40.5000 40.4000 40.1000 39.7000	41.2000 41.3000 41.6000 41.9000	515 7 30 290	3 1 1 1
CIGAMES	3,0150	17:00	1093	2.92	3.25 %	2567	3.0150	3.0200	3662	921	2 768	[+]
CIG	2.86 3.09	2.6300 3.2100	17:00 17:00 17:00 17:00	907 593 1907 392	3,0150 3,0150 3,0150 3,0150	1 1 2 2	1801 1000 15616 7255	3.0050 3.0000 2.9900 2.9800	3.0300 3.0450 3.0500 3.0600	38939 2960 4373 1000	3 1 5 1
COGNOR	6,6250	17:00	110	6.65	-0.67 %	377	6.5900	6.6250	160	17	111	[+]
COG	6.50 6.71	5.9850 7.3150	17:00 16:49 16:49 16:41	890 84 2 19	6,6250 6,6200 6,6150 6,5900	1 1 2 2	1896 490 281 400	6.5450 6.5250 6.5200 6.5100	6.6300 6.6500 6.6700 6.6950	341 5694 500 245	2 2 1 1
COLUMBUS	6,6200	17:00	150	6.64	-0.90 %	2	6.5600	6.6300	100	36	236	[+]
CLC	6.48 6.66	5.9800 7.3000	16:43 16:42 16:30 16:30	2 10 68 4	6,6500 6,6500 6,6500 6,6400	1 1 1 1	4 4 4 2	6.5400 6.5300 6.5200 6.5100	6.6500 6.6600 6.6700 6.6800	485 800 600 270	2 1 1 2
COMP	264,0000	17:00	1	263.00	0.00 %	9	263.0000	264.0000	52	0	89	[+]
CMP	262.00 267.00	237.0000 289.0000	17:00 17:00 17:00 16:42	9 23 25 1	264,0000 264,0000 264,0000 264,0000	2 1 2 1	111 65 13 21	262.0000 260.0000 259.0000 258.0000	265.0000 266.0000 267.0000 269.0000	107 8 108 190	2 2 3 3
CREEPYJAR	459,0000	17:00	35	470.00	-1.71 %	9	457.0000	459.0000	361	0	127	[+]
CRJ	453.00 470.00	423.0000 516.0000	16:45 16:34 15:06 14:40	1 2 2 6	457,0000 459,0000 459,0000 459,0000	2 1 2 3	4 15 91 17	455.0000 454.0000 453.0000 452.0000	464.0000 465.0000 466.0000 468.0000	10 20 15 10	1 1 1 1
CREOTECH	287,0000	16:49	12	286.50	0.00 %	53	285.5000	287.0000	7	3	911	[+]
CRI	282.00 289.00	258.0000 315.0000	16:49 16:48 16:46 16:41	2 15 1 7	286,5000 285,5000 285,5000 287,0000	2 5 2 4	3 58 176 51	285.0000 284.5000 284.0000 283.5000	289.0000 289.5000 290.0000 292.0000	8 30 65 5	1 4 2 2
DATAWALK	99,0000	17:00	58	98.61	0.20 %	91	99.0000	100.0000	176	8	774	[+]
DAT	98.61 103.00	88.7500 108.4600	17:00 17:00 17:00 16:49	20 22 24 16	99,0000 99,0000 99,0000 100,4000	1 2 1 2	40 34 119 326	98.6800 98.6000 98.5000 98.4000	100.4000 100.5000 100.8000 101.0400	238 677 15 46	1 3 1 1
DECORA	71,0000	17:00	100	73.00	-2.74 %	81	70.8000	71.0000	150	2	154	[+]
DCR	70.00 74.00	65.8000 80.2000	17:00 17:00 17:00 17:00	1 1 20 3	71,0000 71,0000 71,0000 71,0000	1 3 2 10	720 108 50 844	70.6000 70.4000 70.2000 70.0000	72.8000 73.0000 73.6000 73.8000	76 208 6 20	2 1 1 1
DIAG	202,5000	17:00	12	205.90	-0.64 %	228	202.5000	203.6000	10	23	4 652	[+]
DIA	201.70 205.90	185.3500 226.4000	17:00 17:00 17:00 17:00	8 3 5 18	202,5000 202,5000 202,5000 202,5000	1 2 1 1	20 16 1 12	202.4000 202.3000 202.2000 202.1000	203.8000 204.2000 204.5000 204.6000	1 129 519 10	1 2 3 1
ECHO	5,6000	17:01	1054	5.62	0.00 %	5000	5.6000	5.6600	932	14	79	[+]
ECH	5.52 5.66	5.0600 6.1800	17:01 17:01 17:00 17:00	8000 946 54 21	5,6000 5,6000 5,6000 5,6000	1 1 1 1	180 11 5858 27	5.5800 5.5400 5.5000 5.4000	5.6800 5.7000 5.7400 5.7800	200 396 104 300	1 1 1 1
ELEKTROTI	52,4000	17:00	4	53.70	-1.87 %	40	51.8000	52.4000	416	14	719	[+]
ELT	51.70 53.80	48.3500 59.0000	16:49 16:49 16:49 16:49	438 1 40 178	51,7000 51,7000 51,7000 51,8000	3 5 5 5	572 659 209 342	51.7000 51.6000 51.5000 51.4000	52.5000 52.6000 53.0000 53.1000	384 80 62 28	3 1 2 1
ENTER	51,0000	17:03	40	51.50	-0.97 %	360	50.8000	51.0000	175	14	699	[+]
ENT	50.80 52.10	46.3500 56.6000	17:00 17:00 17:00 17:00	5 28 123 21	51,0000 51,0000 51,0000 51,0000	2 3 6 3	3 55 171 38	50.7000 50.6000 50.5000 50.4000	51.5000 51.6000 51.7000 51.8000	50 2 55 28	1 1 1 3
ERBUD	32,5500	17:00	120	34.80	-6.47 %	63	32.5500	32.6500	31	12	411	[+]
ERB	32.35 34.80	31.3500 38.2500	17:00 16:49 16:48 16:48	17 20 1 1	32,5500 32,5500 32,5500 32,5500	4 2 2 2	342 61 51 14	32.5000 32.4500 32.4000 32.3500	32.9000 32.9500 33.0000 33.2000	46 902 62 190	1 3 1 2
FERRO	38,5000	17:00	554	38.50	0.26 %	700	38.3000	38.5000	798	7	277	[+]
FRO	38.10 38.60	34.7000 42.3000	17:00 17:00 17:00 17:00	90 105 2 35	38,5000 38,5000 38,5000 38,5000	1 9 6 5	10 288 326 271	38.1000 38.0000 37.9000 37.8000	38.6000 38.7000 38.8000 38.9000	1912 2165 4455 212	18 8 11 6
FORTE	29,8000	16:42	1	29.80	0.34 %	1489	29.0000	29.2000	51	1	41	[+]
FTE	28.80 30.00	26.9000 32.7000	16:36 16:36 16:35 16:35	110 51 110 37	28,8000 28,9000 28,9000 28,9000	1 1 1 1	190 110 50 70	28.8000 28.7000 28.5000 28.4000	29.4000 29.5000 29.7000 29.9000	160 316 150 44	3 1 2 4
GREENX	1,7620	17:02	1356	1.79	-0.90 %	730	1.7610	1.7620	4199	158	280	[+]
GRX	1.75 1.80	1.6080 1.9640	17:00 17:00 17:00 16:49	1338 2028 2574 20	1,7620 1,7620 1,7620 1,7690	4 3 2 2	1347 250 12982 2500	1.7600 1.7590 1.7580 1.7560	1.7700 1.7710 1.7720 1.7730	627 100 250 565	3 3 2 4
GRENEVIA	2,5500	17:00	815	2.60	-1.16 %	1090	2.5300	2.5500	7754	143	364	[+]
GEA	2.49 2.60	2.3400 2.8600	17:00 17:00 17:00 17:00	175 125 57 531	2,5500 2,5500 2,5500 2,5500	2 3 4 2	720 2113 20962 1310	2.5100 2.5050 2.5000 2.4950	2.5600 2.5700 2.5800 2.5900	12718 20 2536 4217	3 1 3 2
KOGENERA	58,8000	17:00	5	59.00	-0.17 %	31	58.4000	58.8000	91	2	143	[+]
KGN	56.80 59.00	53.1000 64.9000	17:00 17:00 16:46 16:46	4 3 51 38	58,8000 58,8000 58,4000 58,4000	1 1 1 1	51 51 921 31	57.7000 57.6000 57.5000 57.3000	58.9000 59.0000 59.5000 59.6000	125 98 52 48	3 3 1 1
MABION	9,3000	17:00	20	9.31	0.00 %	146	9.2300	9.3000	1238	23	211	[+]
MAB	9.02 9.42	8.3800 10.2400	17:00 16:48 16:46 16:46	14 25 29 1	9,3000 9,3100 9,3100 9,2900	1 1 1 1	350 2 500 500	9.2000 9.1900 9.1800 9.1700	9.3100 9.3300 9.3400 9.3500	93 135 100 300	1 1 1 1
MCI	30,4000	16:38	1	30.60	1.00 %	3	30.3000	30.4000	151	0	8	[+]
MCI	29.80 30.60	27.6000 33.6000	16:16 16:10 15:26 15:26	10 1 121 29	30,1000 30,1000 30,4000 30,4000	2 1 1 1	299 200 40 3	30.0000 29.7000 29.6000 29.5000	30.5000 30.6000 30.7000 30.8000	200 1376 200 69	2 5 1 1
MEDICALG	36,7000	17:00	36	36.00	1.38 %	165	36.6500	36.9500	100	43	1 572	[+]
MDG	34.50 38.30	32.4000 39.6000	17:00 17:00 17:00 17:00	136 76 200 69	36,7000 36,7000 36,7000 36,7000	3 3 1 1	442 338 306 1000	36.6000 36.5000 36.3500 36.3000	37.0000 37.0500 37.1000 37.1500	598 20 40 30	2 1 1 1
MENNICA	31,2000	16:29	2	31.00	1.30 %	25	30.9000	31.2000	119	0	15	[+]
MNC	30.60 31.50	27.9000 34.1000	16:16 15:43 15:00 14:33	13 1 5 6	30,9000 31,2000 31,2000 30,8000	1 1 2 2	489 58 496 80	30.8000 30.7000 30.6000 30.0000	31.3000 31.4000 31.5000 31.6000	45 97 804 400	1 2 4 1
MERCATOR	44,2000	17:00	20	44.45	-0.56 %	153	44.2000	44.5000	614	1	58	[+]
MRC	44.20 44.95	40.0500 48.8500	17:00 16:47 16:46 16:45	60 79 2 7	44,2000 44,5000 44,5000 44,2500	2 2 5 5	51 51 298 1161	44.1500 44.1000 44.0500 44.0000	44.7000 44.7500 44.8000 44.8500	32 41 59 67	1 1 1 1
MERCOR	24,9000	09:12	3	24.80	0.00 %	3	24.4000	24.9000	181	0	0	[+]
MCR	24.80 24.90	22.4000 27.2000	09:12 09:12 09:00 15:44	1 1 1 29	24,8000 24,8000 24,8000 24,9000	2 2 3 1	113 139 182 250	24.3000 24.2000 24.1000 24.0000	25.0000 25.1000 25.2000 25.3000	266 1 201 59	3 1 2 2
MLPGROUP	78,0000	16:11	5	80.00	-2.50 %	123	77.8000	78.0000	61	0	4	[+]
MLG	78.00 80.00	72.0000 88.0000	15:18 13:59 13:43 12:42	5 15 4 5	78,0000 78,0000 78,0000 78,0000	2 1 1 1	3 10 5 20	77.6000 77.0000 76.4000 76.2000	78.8000 80.0000 81.0000 81.6000	100 851 16 60	1 3 1 1
MLSYSTEM	15,4200	17:02	645	15.36	-0.52 %	188	15.4000	15.5600	330	4	59	[+]
MLS	15.36 15.58	13.8400 16.8800	17:00 16:44 16:44 16:44	2 4 51 30	15,4200 15,5800 15,5600 15,5600	2 2 1 1	103 280 200 3	15.3800 15.3600 15.3400 15.3200	15.5800 15.6000 15.6200 15.6600	210 756 150 150	2 4 1 1
MOLECURE	7,6200	17:00	543	7.77	-1.93 %	10	7.6000	7.6200	526	23	174	[+]
MOC	7.31 7.77	7.0000 8.5400	17:00 17:00 17:00 17:00	10 924 10 13	7,6200 7,6200 7,6200 7,6200	1 1 1 2	10993 11 14 24	7.4800 7.4600 7.4400 7.4200	7.6500 7.6700 7.6900 7.7300	284 1000 1946 350	1 1 2 1
MOSTALZAB	6,2900	17:00	12	6.38	-1.41 %	500	6.2800	6.2900	2195	31	196	[+]
MSZ	6.22 6.38	5.7500 7.0100	17:00 17:00 16:37 16:25	667 772 4000 40	6,2900 6,2900 6,2600 6,2900	3 2 1 4	2424 570 370 2404	6.2600 6.2500 6.2300 6.2200	6.3000 6.3600 6.3800 6.4000	50863 650 5083 9257	1 2 2 6
MURAPOL	38,6500	16:48	48	38.95	-0.26 %	77	38.6500	38.9500	5	2	93	[+]
MUR	38.65 39.40	35.1000 42.8000	16:48 16:48 16:34 16:34	29 35 20 5	38,6500 38,6500 38,7000 38,7000	8 2 2 1	5210 80 96 87	38.6000 38.5500 38.5000 38.4500	39.0000 39.0500 39.1500 39.2000	107 3 87 90	2 1 1 2
ONDE	9,6800	16:47	194	9.79	-1.43 %	136	9.6000	9.6800	2123	9	86	[+]
OND	9.55 9.79	8.8200 10.7600	16:45 16:34 16:32 16:22	267 107 145 5	9,6000 9,6000 9,6000 9,6000	3 2 4 1	400 17 2524 1000	9.5500 9.5300 9.5200 9.5100	9.6900 9.7000 9.7100 9.7300	1000 1770 1004 198	1 2 3 1
OPONEOPL	90,2000	17:00	53	92.40	-2.38 %	47	90.2000	90.6000	100	7	641	[+]
OPN	90.00 95.20	83.2000 101.5000	17:00 17:00 17:00 16:46	20 5 51 1	90,2000 90,2000 90,2000 90,6000	7 2 1 2	335 41 11 151	90.0000 89.8000 89.6000 89.4000	90.8000 91.0000 91.8000 92.0000	1189 91 29 15	1 1 2 1
PCCROKITA	68,4000	17:02	4	69.10	-1.01 %	67	68.2000	68.4000	16	1	99	[+]
PCR	68.00 69.30	62.2000 76.0000	17:00 17:00 16:46 16:46	20 10 70 30	68,4000 68,4000 68,4000 68,4000	3 7 1 3	48 521 50 50	68.1000 68.0000 67.8000 67.7000	68.5000 68.6000 68.7000 68.8000	10 10 367 20	1 1 1 1
PEKABEX	17,0000	17:00	5	17.10	0.89 %	30	16.7500	17.0000	995	1	11	[+]
PBX	16.70 17.10	15.4000 18.8000	17:00 16:33 15:47 15:44	39 10 33 1	17,0000 16,9500 16,7500 16,7500	2 2 2 3	104 386 280 150	16.7000 16.6000 16.5500 16.5000	17.1000 17.2000 17.3000 17.4000	4170 200 1070 446	3 2 3 2
PLAYWAY	266,0000	17:00	1	269.50	-0.75 %	11	266.0000	269.0000	97	1	325	[+]
PLW	265.50 272.00	243.0000 296.0000	17:00 17:00 17:00 17:00	6 2 5 5	266,0000 266,0000 266,0000 266,0000	4 25 4 9	35 358 89 245	265.5000 265.0000 264.5000 264.0000	270.0000 270.5000 271.0000 271.5000	21 21 50 8	3 1 3 1
POLIMEXMS	4,3900	17:04	2000	4.42	-0.57 %	1913	4.3900	4.3950	2291	262	1 151	[+]
PXM	4.34 4.46	3.9800 4.8600	17:02 17:02 17:02 17:01	99 400 588 3000	4,3900 4,3900 4,3900 4,3900	2 1 3 3	308 1610 2941 4213	4.3800 4.3700 4.3650 4.3600	4.4000 4.4100 4.4200 4.4250	9024 550 2301 2301	7 2 1 1
QUERCUS	11,4500	17:00	500	11.90	-3.78 %	130	11.4000	11.4500	513	42	480	[+]
QRS	11.20 11.90	10.7500 13.0500	17:00 16:42 16:24 16:24	51 50 122 513	11,4500 11,5000 11,5000 11,5000	2 2 2 3	716 1300 1900 2500	11.3500 11.3000 11.2500 11.2000	11.6500 11.7000 11.7500 11.8000	420 1943 66 100	2 2 1 1
RANKPROGR	4,7850	17:00	3	4.60	3.01 %	543	4.6000	4.7850	1495	12	57	[+]
RNK	4.60 4.79	4.1400 5.0600	16:42 16:41 16:41 16:41	2 657 1500 593	4,7700 4,6000 4,6050 4,6250	1 1 1 1	1502 1500 100 1500	4.5400 4.5250 4.5000 4.4750	4.7900 4.7950 4.8000 4.8300	1500 1500 401 1178	1 1 2 2
RYVU	28,9000	17:01	20	28.80	-1.03 %	15	28.9000	28.9500	141	17	486	[+]
RVU	28.15 29.25	25.9500 31.6500	17:00 17:00 16:44 16:24	51 17 3 25	28,9000 28,9000 28,9000 28,7000	2 1 1 1	101 5 1690 1	28.7000 28.6000 28.5500 28.4500	29.0000 29.2000 29.3000 29.4000	790 2181 55 200	1 3 2 2
SANOK	25,4000	16:40	22	25.40	0.00 %	600	25.0000	25.4000	1943	2	49	[+]
SNK	25.00 25.40	22.9000 27.9000	16:40 16:40 16:37 16:32	35 43 1 5	25,3000 25,2000 25,2000 25,2000	1 1 2 2	360 331 270 354	24.9000 24.8000 24.6000 24.5000	25.5000 25.6000 25.7000 25.8000	75 4837 103 580	1 4 1 4
SCPFL	157,6000	17:00	8	155.80	1.29 %	429	154.2000	157.6000	24	1	149	[+]
SCP	154.20 157.60	140.4000 171.2000	17:00 16:49 16:49 16:48	5 28 3 5	157,6000 157,6000 155,6000 154,4000	2 1 1 1	61 50 24 12	153.0000 152.6000 151.2000 150.0000	158.0000 158.2000 158.6000 159.0000	3 100 110 70	1 1 2 2
SELENAFM	35,0000	16:41	1	34.70	0.86 %	47	34.5000	35.0000	921	1	20	[+]
SEL	34.50 35.00	31.3000 38.1000	16:15 16:15 16:07 11:35	31 3 3 259	35,0000 34,5000 35,0000 35,0000	1 3 4 3	15 508 139 358	34.4000 34.3000 34.2000 34.1000	35.6000 35.7000 35.9000 36.0000	165 100 250 400	2 1 2 1
SELVITA	31,1000	17:00	44	31.50	-1.27 %	138	31.1000	31.2000	30	7	232	[+]
SLV	31.00 31.60	28.4000 34.6000	16:31 16:00 16:00 15:54	20 124 3 30	31,2000 31,2000 31,2000 31,2000	8 10 4 2	703 2008 237 700	31.0000 30.9000 30.8000 30.7000	31.4000 31.5000 31.7000 32.0000	457 521 400 36	3 6 3 5
SHOPER	49,0000	16:41	200	48.80	0.00 %	207	49.0000	49.3000	49	2	82	[+]
SHO	48.80 49.80	44.0000 53.6000	16:40 16:40 16:17 16:07	91 2 30 1	49,0000 49,0000 48,9000 49,3000	3 4 2 1	460 1389 208 300	48.9000 48.8000 48.5000 48.4000	49.7000 49.8000 49.9000 50.0000	99 1004 1700 496	1 2 2 4
SNIEZKA	78,6000	14:35	10	78.60	0.26 %	1	80.2000	80.4000	3	0	19	[+]
SKA	78.00 78.80	70.8000 86.4000	14:05 13:51 13:51 11:51	16 18 25 1	78,6000 78,0000 78,2000 78,6000	2 3 1 2	10 140 188 150	78.8000 78.0000 77.8000 77.6000	80.6000 81.0000 81.4000 82.8000	20 35 20 164	1 2 1 4
STALEXP	2,9400	17:02	1000	2.90	1.91 %	536	2.9150	2.9400	2780	85	248	[+]
STX	2.90 2.95	2.6100 3.1800	17:02 17:01 17:01 17:01	1000 420 1000 463	2,9400 2,9400 2,9400 2,9400	3 1 3 3	480 2500 1314 1510	2.9100 2.9050 2.9000 2.8900	2.9450 2.9500 2.9550 2.9600	5846 12820 2500 4237	3 7 1 3
STALPROD	241,0000	17:00	5	244.00	-2.43 %	5	241.0000	242.0000	16	1	280	[+]
STP	240.00 244.00	220.0000 268.0000	17:00 16:18 16:18 15:53	9 6 6 20	241,0000 242,0000 242,0000 241,0000	4 6 5 2	44 203 136 67	240.0000 239.0000 238.0000 237.0000	243.0000 244.0000 245.0000 246.0000	156 5 21 21	6 1 3 3
SYGNITY	108,5000	16:41	2	109.00	0.00 %	17	107.0000	108.5000	356	0	40	[+]
SGN	107.00 109.00	98.2000 119.5000	16:38 16:38 16:38 16:18	12 18 5 3	107,0000 107,5000 107,5000 108,5000	3 1 3 1	124 50 145 20	106.0000 105.5000 105.0000 104.5000	109.0000 109.5000 110.0000 110.5000	42 189 538 52	3 7 3 2
SYNTHAVERSE	4,8600	17:00	10	4.85	1.25 %	1003	4.8300	4.8600	60	26	123	[+]
SVE	4.72 4.89	4.3650 5.3300	17:00 17:00 16:41 16:41	100 100 408 827	4,8600 4,8600 4,8500 4,8500	1 3 2 4	70 1309 1010 2182	4.8150 4.8100 4.8050 4.8000	4.8650 4.8700 4.8800 4.8850	450 4013 5520 502	1 3 4 2
TARCZYNSKI	127,0000	15:50	1	127.00	2.01 %	160	126.0000	127.0000	465	0	16	[+]
TAR	126.00 127.50	114.5000 139.5000	14:48 14:45 12:49 12:37	24 1 2 5	126,0000 126,0000 127,0000 127,0000	1 4 1 2	11 29 50 77	125.0000 123.0000 122.5000 122.0000	127.5000 128.0000 129.0000 130.0000	2 75 1 414	1 4 1 4
TORPOL	43,6500	17:00	9	45.45	-1.91 %	1570	43.6500	44.3000	2	5	202	[+]
TOR	43.55 45.45	40.9500 49.9500	17:00 17:00 17:00 17:00	102 24 30 35	43,6500 43,6500 43,6500 43,6500	1 4 4 3	79 439 541 212	43.6000 43.5500 43.5000 43.4500	44.3500 44.4000 44.4500 44.5000	79 79 79 1481	1 1 1 3
TOYA	9,3900	17:00	216	9.54	-2.49 %	341	9.3900	9.5000	46	73	686	[+]
TOA	9.12 9.57	8.5900 10.4800	17:00 17:00 17:00 17:00	432 200 50 179	9,3900 9,3900 9,3900 9,3900	2 3 2 1	105 1153 484 453	9.3700 9.3500 9.3400 9.3300	9.5100 9.5200 9.5400 9.5500	170 500 453 453	1 1 1 1
UNIBEP	9,9800	16:48	2000	10.15	-1.19 %	202	9.9600	9.9800	3637	5	54	[+]
UNI	9.96 10.30	9.1400 11.1500	16:45 16:45 16:45 16:45	2 10 7 25	9,9600 9,9800 10,0000 10,0000	3 5 2 1	352 700 332 330	9.9200 9.9000 9.8600 9.8400	10.2500 10.3000 10.3500 10.4000	7 3193 44 562	1 4 3 3
UNIMOT	139,4000	16:38	3	140.60	-0.85 %	10	139.4000	141.6000	63	2	221	[+]
UNT	138.80 144.60	126.6000 154.6000	16:38 16:38 16:38 16:38	117 4 19 32	139,4000 139,2000 139,2000 139,0000	2 1 1 3	31 300 50 48	138.8000 138.6000 138.2000 138.0000	141.8000 142.4000 143.0000 143.2000	10 441 115 13	1 1 3 2
VIGOSYS	465,0000	13:08	16	465.00	-2.11 %	20	464.0000	472.0000	8	0	24	[+]
VGO	465.00 470.00	419.0000 510.0000	13:08 13:08 13:03 12:56	1 3 1 7	465,0000 466,0000 466,0000 466,0000	1 1 2 2	7 22 9 32	457.0000 456.0000 452.0000 451.0000	473.0000 474.0000 475.0000 476.0000	15 2 52 7	1 1 2 1
VOTUM	44,5000	15:40	39	44.80	0.00 %	1	44.1000	44.2500	1	5	206	[+]
VOT	43.80 44.90	40.3500 49.2500	15:40 15:40 15:40 15:40	1 1 1 1	44,4500 44,4500 44,4500 44,4500	1 1 1 1	1 1 1 24	44.0500 44.0000 43.9500 43.9000	44.3000 44.3500 44.4000 44.5000	2 225 200 2	2 3 1 2
VRGSA	4,4000	17:00	110	4.45	-1.35 %	2980	4.3900	4.4000	4463	12	53	[+]
VRG	4.36 4.45	4.0100 4.8900	17:00 17:00 17:00 16:47	110 1 44 1	4,4000 4,4000 4,4000 4,3900	1 3 1 2	44 751 500 900	4.3700 4.3600 4.3500 4.3400	4.4100 4.4200 4.4300 4.4400	4 6 1267 10000	1 1 2 1
WAWEL	664,0000	17:02	2	660.00	2.15 %	13	654.0000	666.0000	15	0	58	[+]
WWL	660.00 664.00	594.0000 726.0000	17:02 17:00 17:00 17:00	7 13 6 20	664,0000 664,0000 664,0000 664,0000	2 1 1 1	6 15 2 6	652.0000 650.0000 648.0000 646.0000	668.0000 670.0000 672.0000 674.0000	1 34 14 1	1 6 3 1
WIELTON	6,6800	17:00	6	6.67	-0.30 %	181	6.6700	6.6800	710	139	929	[+]
WLT	6.62 6.71	6.0100 7.3300	17:00 16:47 16:45 16:41	84 119 81 437	6,6800 6,6700 6,6700 6,6700	1 1 2 1	8 8 16 2	6.6500 6.6400 6.6300 6.6200	6.7000 6.7100 6.7200 6.7300	7230 910 4101 222	8 1 4 3
WITTCHEN	16,7800	17:00	11	17.00	-1.41 %	10	16.6400	16.7800	6794	13	224	[+]
WTN	16.50 17.00	15.3000 18.7000	17:00 17:00 17:00 17:00	127 171 2 54	16,7800 16,7800 16,7800 16,7800	1 2 1 2	71 21 160 74	16.6200 16.6000 16.5600 16.5400	16.8000 16.9000 16.9200 16.9800	131 2 150 405	1 1 1 2
XTPL	80,7000	17:00	8	81.60	-1.10 %	10	80.1000	80.7000	12	1	117	[+]
XTP	79.50 82.50	73.5000 89.7000	17:00 17:00 17:00 17:00	15 50 4 23	80,7000 80,7000 80,7000 80,7000	1 1 1 1	28 15 10 60	80.0000 79.9000 79.8000 79.7000	81.2000 81.3000 81.6000 82.0000	26 40 40 10	1 1 1 2
ZEPAK	21,9000	17:00	11	21.95	-0.23 %	1	21.6500	21.9000	1108	10	210	[+]
ZEP	21.35 22.45	19.7600 24.1000	17:00 17:00 17:00 17:00	54 1 20 1	21,9000 21,9000 21,9000 21,9000	1 3 5 2	1 96 2349 520	21.6000 21.5500 21.5000 21.4500	21.9500 22.0000 22.0500 22.1000	75 62 1 10	4 3 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	104775.4	-1.18%	17:09
WIG20	2793.8	-1.22%	17:09
WIG20 Fut	2809.0	-1.13%	17:04
WIG20USD	766.0	-0.91%	17:15
mWIG40	7784.5	-1.36%	17:09
sWIG80	29224.4	-0.55%	17:09

Notowania Świat
Dow	45544.9	-0.20%	22:01
Nasdaq	21455.5	-1.15%	22:00
Nikkei	42718.5	-0.26%	8:45
DAX	23919.6	-0.50%	17:31
Ropa WTI	64.0	-0.98%	22:47
Złoto	3452.4	+1.05%	22:00

Notowania Waluty
EUR/PLN	4.26304	-0.01%	22:00
CHF/PLN	4.55420	-0.01%	22:00
USD/PLN	3.64409	-0.17%	22:00
EUR/USD	1.16985	+0.16%	22:00
GBP/USD	1.35152	+0.04%	22:00
USD/JPY	146.965	+0.01%	22:00

Forum
» historia transakcji [5][HEN]
» gragiełdowa [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]

Wzrosty	Spadki	Staty
RAEN	0.54	17.39%
BUMECH	16.80	12.15%
CELTIC	6.40	8.84%
DRAGOENT	20.60	5.64%
MEDINICE	10.94	5.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
NEXITY	1.95	-13.72%
LSISOFT	27.00	-12.34%
BETACOM	4.94	-8.52%
TEXT	51.30	-7.73%
Więcej ...
Rośnie:		87 Spółek
Bez zmian:		66 Spółek
Spada:		202 Spółek
Obrót:		1,533,980,597 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