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	26,2000	16:05	13	26.50	0.38 %	37	26.2000	26.6000	41	0	6	[+]
ACG	26.20 26.60	23.9000 29.1000	15:30 15:30 14:47 14:46	40 60 29 9	26,6000 26,6000 26,6000 26,5000	3 6 1 2	123 403 295 80	26.1000 26.0000 25.9000 25.8000	26.7000 26.8000 26.9000 27.0000	9 20 102 109	1 1 3 2
AGORA	8,9000	17:02	100	8.70	2.06 %	3268	8.9000	8.9200	200	52	453	[+]
AGO	8.48 8.90	7.8400 9.5600	17:00 17:00 17:00 17:00	200 1000 150 500	8,9000 8,9000 8,9000 8,9000	1 5 1 2	200 902 200 1130	8.6200 8.6000 8.5800 8.5600	8.9400 8.9800 9.0000 9.0400	119 850 2950 87	1 3 5 1
AILLERON	18,8000	17:02	170	18.10	3.87 %	1232	18.8000	18.8400	1	5	85	[+]
ALL	17.98 18.80	16.3000 19.9000	17:01 17:00 17:00 17:00	400 377 89 112	18,8000 18,8000 18,8000 18,8000	1 1 1 3	3 25 115 9	18.1000 18.0800 18.0600 18.0400	18.8600 18.8800 18.9000 18.9600	30 4 300 75	1 2 1 1
AMBRA	19,0000	17:03	53	19.00	0.42 %	123	18.9400	19.0400	161	18	349	[+]
AMB	18.92 19.08	17.1000 20.9000	17:00 17:00 17:00 17:00	1692 5 2021 10	19,0000 19,0000 19,0000 19,0000	4 14 7 6	289 346 274 890	18.9200 18.9000 18.8800 18.8600	19.0800 19.1000 19.1400 19.2000	12 200 2 185	2 2 1 2
AMICA	54,5000	17:02	41	53.50	1.68 %	2643	54.5000	54.6000	40	6	344	[+]
AMC	53.40 54.50	48.1500 58.8000	17:02 17:02 17:01 17:00	1 326 40 134	54,5000 54,5000 54,5000 54,5000	10 4 6 7	947 181 431 1245	53.4000 53.3000 53.2000 53.1000	54.8000 54.9000 55.0000 55.2000	2 2 461 167	2 2 8 3
APATOR	24,4000	17:02	113	24.45	0.00 %	5933	24.4000	24.4500	272	24	576	[+]
APT	24.00 24.50	22.0500 26.8500	17:02 17:02 17:02 17:02	52 310 157 2	24,4000 24,4000 24,4000 24,4000	1 2 1 4	1 545 157 254	24.1000 24.0000 23.9500 23.9000	24.5000 24.6000 24.7000 24.7500	870 726 80 65	4 2 1 1
ARCHICOM	49,3000	17:00	6786	46.60	6.02 %	45	48.0000	49.3000	3214	11	549	[+]
ARH	45.30 49.30	42.0000 51.2000	17:00 17:00 17:00 17:00	10 46 513 400	49,3000 49,3000 49,3000 49,3000	1 1 1 1	33 34 100 1	47.8000 46.3000 46.1000 45.7000	49.4000 49.9000 50.0000 51.0000	21 100 20 22	2 1 1 1
ARCTIC	8,7200	17:01	300	8.73	-0.11 %	2217	8.7200	8.7300	29	21	184	[+]
ATC	8.64 8.73	7.8600 9.6000	17:00 17:00 17:00 17:00	995 1091 4000 771	8,7200 8,7200 8,7200 8,7200	1 1 4 2	200 143 927 330	8.7100 8.6500 8.6400 8.6300	8.7400 8.7500 8.7600 8.7700	1020 926 582 789	2 2 2 2
ASSECOBS	88,8000	17:00	15	84.80	4.72 %	572	88.8000	89.0000	16	5	419	[+]
ABS	84.40 88.80	76.4000 93.2000	17:00 17:00 17:00 17:00	2 15 38 15	88,8000 88,8000 88,8000 88,8000	1 1 1 3	90 35 20 105	86.0000 85.4000 85.2000 85.0000	89.2000 89.8000 90.0000 90.4000	30 50 351 125	3 1 6 1
ASTARTA	47,0000	17:00	1000	44.10	6.58 %	4	46.7000	47.0000	810	17	787	[+]
AST	43.00 47.00	39.7000 48.5000	17:00 17:00 17:00 17:00	11 1155 21 52	47,0000 47,0000 47,0000 47,0000	1 1 1 1	30 1 35 35	46.1500 46.0500 46.0000 45.8500	47.4000 47.4500 47.7000 47.9000	40 36 29 500	1 1 1 1
ATAL	58,5000	17:00	100	58.60	0.52 %	1368	58.5000	58.8000	1	14	808	[+]
1AT	57.20 58.60	52.8000 64.4000	17:00 17:00 17:00 17:00	649 12 1 1	58,5000 58,5000 58,5000 58,5000	2 1 2 2	95 100 313 31	57.5000 57.3000 57.2000 57.1000	58.9000 59.0000 59.4000 59.5000	84 272 100 2	2 3 1 2
BIOCELTIX	104,0000	17:02	7	97.30	6.89 %	50	103.0000	104.0000	143	6	602	[+]
BCX	97.10 104.00	87.6000 107.0000	17:02 17:02 17:02 17:02	3 97 39 100	104,0000 104,0000 104,0000 104,0000	1 1 1 2	5 1 20 67	99.7000 99.5000 99.0000 98.8000	104.2000 105.0000 105.6000 105.8000	40 354 10 4	1 9 1 1
BIOTON	4,5000	17:02	6138	4.50	0.00 %	300	4.4400	4.5000	19442	38	168	[+]
BIO	4.43 4.50	4.0500 4.9500	17:02 17:02 17:02 17:02	100 732 300 2580	4,5000 4,5000 4,5000 4,5000	2 1 2 1	2558 500 1229 4000	4.4300 4.4200 4.4100 4.4000	4.5200 4.5400 4.5500 4.5700	2350 2600 2331 290	2 1 3 1
BLOOBER	25,8000	17:01	50	24.55	4.88 %	6908	25.5000	25.8000	1240	17	421	[+]
BLO	24.40 25.80	22.1000 27.0000	17:00 17:00 17:00 17:00	864 3 37 11	25,8000 25,8000 25,8000 25,8000	1 1 1 1	1000 39 91 184	24.7000 24.6500 24.5500 24.4500	25.9000 25.9500 26.0000 26.0500	580 1437 3250 5	3 3 6 1
BOGDANKA	23,4000	17:00	80	23.35	-0.21 %	3354	23.4000	23.5500	432	26	606	[+]
LWB	23.25 23.60	21.0500 25.6500	17:00 17:00 17:00 17:00	504 1094 13 1791	23,4000 23,4000 23,4000 23,4000	3 4 5 7	243 404 1920 2246	23.3500 23.3000 23.2500 23.2000	23.6000 23.6500 23.7000 23.7500	2313 506 1389 2170	6 3 4 6
BORYSZEW	6,0000	17:00	300	5.76	4.17 %	400	5.9200	6.0000	3241	148	874	[+]
BRS	5.66 6.04	5.2000 6.3200	17:00 17:00 17:00 17:00	3700 3458 2097 400	6,0000 6,0000 6,0000 6,0000	1 1 2 2	1000 2 233 5	5.9000 5.8600 5.8000 5.7800	6.0200 6.0400 6.0600 6.0800	1250 3065 5912 1304	1 5 6 5
BOS	11,5000	17:00	868	11.30	1.95 %	309	11.1200	11.5000	1470	28	318	[+]
BOS	11.00 11.50	10.1800 12.4200	17:00 17:00 17:00 17:00	100 805 200 140	11,5000 11,5000 11,5000 11,5000	1 1 4 2	50 23 212 103	11.0600 11.0400 11.0200 11.0000	11.5400 11.5600 11.5800 11.6400	1 2000 1497 10	1 1 3 1
BUMECH	31,1500	17:04	433	30.15	1.47 %	3000	31.1000	31.1500	500	96	2 929	[+]
BMC	29.50 31.25	27.1500 33.1500	17:04 17:02 17:00 17:00	50 30 1103 70	31,1500 31,1500 31,1500 31,1500	1 3 2 5	2018 320 491 1778	31.0000 30.7000 30.5000 30.4000	31.2000 31.2500 31.3000 31.3500	181 297 1024 233	2 3 6 2
CAPTORTX	36,7000	17:03	230	36.80	1.38 %	1123	36.7000	36.8000	5226	5	172	[+]
CTX	35.50 36.80	33.2000 40.4000	17:03 17:00 16:41 16:41	90 15 14 6	36,7000 36,7000 36,1000 36,1000	2 1 1 1	106 50 100 50	36.1000 36.0000 35.9000 35.8000	36.9000 37.0000 37.2000 37.3000	98 22 96 123	2 2 1 1
CIGAMES	2,8800	17:00	500	2.90	-0.35 %	1005	2.8050	2.8800	15483	697	2 005	[+]
CIG	2.70 3.01	2.6100 3.1900	17:00 17:00 17:00 17:00	7060 17 3333 858	2,8800 2,8800 2,8800 2,8800	4 3 1 2	17867 1958 900 1012	2.8000 2.7800 2.7750 2.7700	2.8850 2.8900 2.9000 2.9200	2293 410 8004 1500	1 1 4 1
COGNOR	6,5400	17:00	500	6.70	-2.75 %	751	6.5400	6.7500	1225	102	672	[+]
COG	6.54 6.80	6.0300 7.3700	17:00 17:00 17:00 17:00	300 182 318 2	6,5400 6,5400 6,5400 6,5400	1 1 3 1	60 7 304 500	6.5350 6.5300 6.5200 6.5150	6.7600 6.7650 6.7700 6.7850	4 233 11 16	1 1 2 2
COLUMBUS	6,0100	17:03	1000	5.86	1.52 %	10613	6.0100	6.0300	250	27	163	[+]
CLC	5.86 6.09	5.2800 6.4400	17:01 17:00 17:00 16:42	100 300 100 100	6,0100 6,0100 6,0100 6,0100	1 2 5 3	187 302 769 1252	6.0000 5.9600 5.9500 5.9400	6.0400 6.0500 6.0900 6.1000	350 214 252 327	1 2 2 5
COMP	299,0000	17:00	33	284.00	5.65 %	4	293.0000	300.0000	95	6	1 731	[+]
CMP	284.00 299.00	256.0000 312.0000	17:00 17:00 17:00 17:00	221 7 353 320	299,0000 299,0000 299,0000 299,0000	5 3 2 2	60 119 51 73	291.0000 290.0000 289.0000 288.0000	301.0000 302.0000 303.0000 304.0000	12 13 36 60	1 2 1 1
CREEPYJAR	450,0000	17:00	50	450.00	0.22 %	6	443.0000	450.0000	12	1	450	[+]
CRJ	440.00 450.00	405.0000 495.0000	17:00 17:00 17:00 17:00	13 6 55 12	450,0000 450,0000 450,0000 450,0000	4 4 6 1	27 47 77 10	442.0000 441.0000 440.0000 439.0000	453.0000 454.0000 455.0000 458.0000	8 8 3 45	4 1 1 1
CREOTECH	339,5000	17:03	246	341.00	0.74 %	3	339.0000	339.5000	54	10	3 503	[+]
CRI	333.00 347.50	307.0000 375.0000	17:03 17:01 17:00 17:00	13 25 7 5	339,5000 339,5000 339,5000 339,5000	1 1 1 2	7 21 1 34	338.5000 337.0000 336.0000 335.5000	341.5000 342.0000 343.0000 344.0000	28 53 1 54	1 2 1 2
DATAWALK	100,2600	17:00	10	97.00	3.36 %	9	98.5300	100.2600	8	15	1 498	[+]
DAT	96.60 101.00	87.3000 106.7000	17:00 17:00 17:00 17:00	9 16 30 4	100,2600 100,2600 100,2600 100,2600	1 1 4 2	2 8 491 1050	98.3700 98.3200 98.3000 98.2000	100.5000 100.7200 100.7600 100.7800	42 35 274 20	1 1 1 1
DECORA	77,6000	17:00	10	74.20	5.15 %	1677	77.6000	77.8000	149	2	178	[+]
DCR	73.80 77.60	66.8000 81.6000	17:00 17:00 17:00 17:00	30 5 34 1	77,6000 77,6000 77,6000 77,6000	1 1 1 3	482 20 41 73	76.4000 74.4000 74.2000 74.0000	78.0000 78.2000 78.4000 78.6000	203 2 25 1	4 1 1 1
DIAG	209,5000	17:01	50	217.00	-3.01 %	8	208.7000	209.5000	461	237	49 816	[+]
DIA	206.40 217.00	195.3000 238.7000	17:01 17:00 17:00 17:00	64751 120 77 81	209,5000 209,5000 209,5000 209,5000	1 4 4 2	5 373 252 292	208.3000 207.9000 207.8000 207.7000	209.7000 209.8000 210.0000 210.1000	900 184 319 608	2 1 1 2
ECHO	6,0000	17:00	20	5.60	7.14 %	41273	6.0000	6.0200	2	76	446	[+]
ECH	5.58 6.00	5.0400 6.1600	17:00 17:00 17:00 17:00	1000 9 2 200	6,0000 6,0000 6,0000 6,0000	8 1 1 1	9011 500 100 10000	5.6800 5.6600 5.6200 5.6000	6.0400 6.0600 6.1000 6.1600	202 300 2654 120	2 1 5 1
ELEKTROTI	49,8000	17:00	39	49.70	0.50 %	300	49.5000	49.8000	145	13	632	[+]
ELT	48.80 49.80	44.7500 54.6000	17:00 17:00 17:00 17:00	620 48 20 492	49,8000 49,8000 49,8000 49,8000	2 1 1 1	27 20 20 103	49.4000 49.3500 49.1500 49.0500	49.8500 49.9000 49.9500 50.0000	1 90 200 258	1 1 1 7
ENTER	56,5000	17:00	1167	56.00	2.73 %	15	55.9000	56.5000	215	15	825	[+]
ENT	55.20 57.50	50.4000 61.6000	17:00 17:00 17:00 17:00	30 73 1299 378	56,5000 56,5000 56,5000 56,5000	4 2 1 5	155 110 1 696	55.3000 55.2000 55.1000 55.0000	56.7000 56.8000 56.9000 57.0000	26 50 40 675	1 1 1 4
ERBUD	33,3000	17:00	6	32.55	3.74 %	5	32.7000	33.3000	71	6	212	[+]
ERB	32.05 33.40	29.3000 35.8000	17:00 17:00 17:00 16:37	1536 100 900 200	33,3000 33,3000 33,3000 32,9000	1 4 1 1	50 251 99 333	32.6500 32.5000 32.4500 32.3000	33.4000 33.5000 33.5500 33.6000	1552 326 426 667	5 3 2 2
FERRO	32,1000	17:00	37	32.30	-2.13 %	110	31.7000	32.1000	282	55	1 724	[+]
FRO	30.60 32.30	29.1000 35.5000	17:00 17:00 17:00 17:00	493 65 10 582	32,1000 32,1000 32,1000 32,1000	2 2 1 3	68 228 1 594	31.6000 31.5000 31.4000 31.3000	32.2000 32.3000 32.4000 32.5000	323 1560 70 55	4 3 2 4
FORTE	26,5000	17:04	9	26.80	-1.12 %	936	26.5000	26.8000	13	50	1 271	[+]
FTE	24.20 27.50	24.2000 29.4000	17:00 17:00 17:00 17:00	200 411 112 16	26,5000 26,5000 26,5000 26,5000	1 1 6 1	40 66 1707 200	26.2000 25.9000 25.8000 25.7000	26.9000 27.0000 27.4000 27.5000	221 92 101 27	3 2 2 1
GREENX	1,8400	17:00	192	1.81	1.10 %	815	1.8340	1.8400	3002	269	493	[+]
GRX	1.80 1.85	1.6300 1.9920	17:00 17:00 17:00 17:00	919 1081 1141 13000	1,8400 1,8400 1,8400 1,8400	2 1 1 1	1400 933 1200 1081	1.8260 1.8250 1.8240 1.8230	1.8450 1.8460 1.8470 1.8480	19953 1308 10 18010	1 2 1 3
GRENEVIA	3,4300	17:00	2245	3.28	4.26 %	1000	3.3850	3.4300	15444	180	603	[+]
GEA	3.27 3.45	2.9550 3.6050	17:00 17:00 17:00 17:00	1 1 1 560	3,4300 3,4300 3,4300 3,4300	4 1 2 3	12502 37 2099 3554	3.3800 3.3700 3.3500 3.3400	3.4350 3.4400 3.4500 3.4600	320 1 14100 2027	1 1 4 3
KOGENERA	58,4000	17:00	585	57.00	2.10 %	41	56.9000	58.4000	1037	3	190	[+]
KGN	56.50 58.40	51.3000 62.7000	17:00 17:00 17:00 17:00	41 363 58 36	58,4000 58,4000 58,4000 58,4000	2 2 3 2	43 123 112 79	56.8000 56.7000 56.6000 56.5000	58.8000 59.0000 59.3000 59.4000	1 50 27 115	1 1 1 2
MABION	9,3000	17:00	932	8.99	3.45 %	150	8.8700	9.3000	2670	30	271	[+]
MAB	8.78 9.30	8.1000 9.8800	17:00 17:00 17:00 17:00	2 200 299 92	9,3000 9,3000 9,3000 9,3000	3 2 4 2	32 584 5514 141	8.8600 8.8500 8.8300 8.8200	9.3200 9.3300 9.3400 9.3500	327 4 4 366	1 1 2 1
MCI	29,5000	17:00	39	28.90	1.03 %	50	28.7000	29.5000	108	8	231	[+]
MCI	28.10 29.50	26.1000 31.7000	17:00 17:00 17:00 17:00	54 25 100 100	29,5000 29,5000 29,5000 29,5000	1 1 2 1	200 126 400 400	28.6000 28.5000 28.4000 28.3000	29.7000 29.8000 29.9000 30.0000	400 2150 10 1172	2 2 1 6
MEDICALG	39,1000	17:00	6	40.00	-2.13 %	3	38.9500	39.1000	216	30	1 185	[+]
MDG	38.35 40.00	36.0000 44.0000	17:00 17:00 17:00 17:00	70 500 54 170	39,1000 39,1000 39,1000 39,1000	2 4 4 2	130 162 221 215	38.7500 38.7000 38.6500 38.6000	39.3000 39.3500 39.4000 39.4500	246 50 1064 100	3 1 4 2
MENNICA	32,4000	17:00	5362	31.30	2.21 %	60	31.9000	32.4000	1164	15	478	[+]
MNC	31.30 32.40	28.2000 34.4000	17:00 17:00 16:47 16:46	200 1600 183 5	32,4000 32,4000 32,4000 32,4000	1 1 1 4	91 3 200 437	31.8000 31.5000 31.4000 31.3000	32.5000 32.6000 32.9000 33.0000	2238 65 95 934	1 2 2 2
MERCATOR	44,0000	17:00	32	42.90	2.56 %	40	43.7000	44.0000	127	12	538	[+]
MRC	42.60 44.30	38.6500 47.1500	17:00 17:00 17:00 17:00	1 17 61 40	44,0000 44,0000 44,0000 44,0000	1 1 3 2	2146 492 1641 6	43.6500 43.6000 43.5000 43.4500	44.0500 44.1000 44.1500 44.2000	870 130 467 180	1 4 4 3
MERCOR	24,9000	17:01	137	25.10	-0.80 %	313	24.8000	24.9000	100	5	132	[+]
MCR	24.90 25.30	22.6000 27.6000	17:01 17:00 16:16 15:20	1 4000 250 211	24,9000 24,9000 25,0000 25,3000	1 2 3 4	113 236 711 1223	24.7000 24.6000 24.5000 24.4000	25.0000 25.2000 25.4000 25.5000	221 200 84 197	1 1 1 3
MLPGROUP	68,4000	17:04	20	75.60	-9.76 %	9	68.0000	68.4000	583	11	799	[+]
MLG	68.40 75.60	68.2000 83.0000	17:04 17:03 17:03 17:03	26 200 10 30	68,4000 68,4000 68,4000 68,4000	1 1 1 1	2 1 1 3	67.2000 67.0000 65.8000 65.2000	70.0000 71.6000 72.6000 73.4000	1000 1 1 21	1 1 1 1
MLSYSTEM	16,6000	17:00	370	16.60	1.34 %	100	16.3800	16.6000	1690	19	319	[+]
MLS	16.30 16.60	14.9400 18.2600	17:00 17:00 17:00 17:00	90 241 504 369	16,6000 16,6000 16,6000 16,6000	1 3 2 9	300 256 58 3959	16.3600 16.3400 16.3200 16.3000	16.6600 16.6800 16.7000 16.7600	2 252 522 92	1 2 4 2
MOLECURE	7,6700	17:03	4673	7.38	4.92 %	7	7.4400	7.6800	449	39	297	[+]
MOC	7.38 7.67	6.6500 8.1100	17:00 17:00 17:00 17:00	500 14 500 170	7,6700 7,6700 7,6700 7,6700	1 1 1 1	12 10 8 12	7.4300 7.3900 7.3800 7.3300	7.6900 7.7000 7.7400 7.7500	265 2044 300 502	1 4 1 2
MOSTALZAB	6,2000	17:00	602	6.17	0.49 %	4484	6.2000	6.2400	418	23	142	[+]
MSZ	6.14 6.27	5.5600 6.7800	17:00 17:00 17:00 17:00	7848 2 345 55	6,2000 6,2000 6,2000 6,2000	1 5 2 3	320 2201 402 2202	6.1500 6.1400 6.1300 6.1200	6.2500 6.2600 6.2700 6.2800	361 1300 699 956	1 3 3 2
MURAPOL	37,6000	17:02	4780	37.10	0.94 %	8	37.3000	37.6000	42220	40	1 519	[+]
MUR	36.90 37.95	33.4000 40.8000	17:00 17:00 17:00 17:00	125 57 165 192	37,6000 37,6000 37,6000 37,6000	1 2 3 1	1 250 271 50	37.1500 37.1000 37.0500 37.0000	37.6500 37.7500 37.8000 37.9000	56 25 5 42	1 1 1 1
ONDE	9,4000	17:01	150	9.10	2.73 %	200	9.1600	9.4000	2207	17	155	[+]
OND	9.10 9.40	8.1900 10.0000	17:00 17:00 17:00 17:00	3342 738 300 160	9,4000 9,4000 9,4000 9,4000	3 1 2 1	700 200 165 2	9.1500 9.1400 9.1300 9.1200	9.4100 9.4400 9.4500 9.4600	343 500 100 200	2 1 1 1
OPONEOPL	87,0000	17:00	50	87.00	-0.23 %	10	86.6000	87.0000	115	6	493	[+]
OPN	86.00 88.00	78.4000 95.6000	17:00 17:00 17:00 17:00	13 105 20 383	87,0000 87,0000 87,0000 87,0000	5 3 5 4	610 240 187 1258	86.0000 85.8000 85.6000 85.4000	87.6000 88.0000 88.4000 89.0000	126 17 95 15	1 1 1 1
PCCROKITA	71,0000	17:02	307	69.20	2.90 %	40	69.1000	71.0000	92	3	206	[+]
PCR	68.60 71.00	62.3000 76.1000	17:00 17:00 17:00 17:00	50 100 21 10	71,0000 71,0000 71,0000 71,0000	1 1 3 3	50 20 71 71	69.0000 68.9000 68.8000 68.7000	71.1000 71.2000 71.3000 71.4000	186 94 30 50	3 2 2 1
PEKABEX	15,8000	17:00	100	15.50	3.27 %	2688	15.8000	15.8500	130	16	245	[+]
PBX	15.25 15.80	13.9500 17.0500	17:00 17:00 17:00 17:00	654 500 5 130	15,8000 15,8000 15,8000 15,8000	1 2 1 6	500 1000 100 720	15.3000 15.2500 15.2000 15.1500	15.9000 16.0000 16.0500 16.1000	123 709 195 1	2 3 2 1
PLAYWAY	282,0000	17:00	7	281.50	0.00 %	431	279.5000	282.0000	11	2	610	[+]
PLW	276.00 283.50	253.5000 309.5000	17:00 17:00 17:00 17:00	31 5 1 3	282,0000 282,0000 282,0000 282,0000	2 4 2 2	26 33 31 22	279.0000 278.5000 278.0000 277.5000	282.5000 283.0000 283.5000 284.5000	22 35 3 7	2 4 1 1
POLIMEXMS	7,2400	17:04	4348	6.90	4.93 %	56061	7.2400	7.2500	19588	1 469	10 487	[+]
PXM	6.84 7.24	6.2100 7.5900	17:04 17:04 17:02 17:01	500 400 500 571	7,2400 7,2400 7,2400 7,2400	2 2 2 3	1064 2078 321 352	7.2100 7.2000 7.1900 7.1800	7.2600 7.2700 7.2800 7.2900	6858 26700 12674 32834	9 4 6 13
QUERCUS	11,7000	17:00	170	11.45	2.18 %	71	11.4000	11.7500	29	13	151	[+]
QRS	11.35 11.70	10.3500 12.5500	17:00 17:00 17:00 17:00	3289 90 40 300	11,7000 11,7000 11,7000 11,7000	1 1 1 4	424 519 1000 3000	11.3500 11.3000 11.2500 11.2000	11.8000 11.8500 11.9000 11.9500	6030 1806 235 1665	2 1 3 3
RANKPROGR	4,1850	17:00	2	4.28	-2.67 %	1500	4.0900	4.1850	1340	36	149	[+]
RNK	4.08 4.30	3.8500 4.7000	17:00 16:48 16:47 16:47	1 500 997 3	4,1850 4,0850 4,0850 4,0850	1 1 1 2	1003 1500 1000 2800	4.0850 4.0450 4.0100 4.0050	4.1950 4.2100 4.3000 4.3600	1500 1500 1672 1500	1 1 2 1
RYVU	27,6000	17:00	109	28.20	-0.72 %	31	27.6000	27.9500	21	52	1 445	[+]
RVU	27.40 28.20	25.4000 31.0000	17:00 17:00 17:00 17:00	100 50 180 13	27,6000 27,6000 27,6000 27,6000	1 2 1 2	1000 191 1 51	27.5500 27.5000 27.4500 27.3500	28.0000 28.2000 28.2500 28.3000	1929 247 200 751	2 3 1 4
SANOK	23,2000	17:00	500	22.70	3.11 %	78	23.2000	23.3000	187	7	158	[+]
SNK	22.00 23.20	20.5000 24.9000	17:00 17:00 17:00 17:00	1 38 1 333	23,2000 23,2000 23,2000 23,2000	1 1 2 2	10141 111 222 222	23.0000 22.6000 22.5000 22.4000	23.4000 23.5000 23.9000 24.0000	256 551 54 173	3 3 1 1
SCPFL	169,8000	17:00	20	167.80	3.54 %	5	168.0000	169.8000	124	4	615	[+]
SCP	162.40 169.80	151.2000 184.4000	17:00 17:00 17:00 17:00	20 1 165 120	169,8000 169,8000 169,8000 169,8000	1 1 1 1	37 40 17 4	167.2000 166.8000 166.4000 166.2000	170.0000 170.2000 170.4000 170.8000	984 15 15 40	7 1 1 1
SELENAFM	38,6000	17:00	1685	37.90	1.85 %	698	38.6000	38.8000	162	3	130	[+]
SEL	37.90 38.80	34.2000 41.6000	17:00 17:00 16:24 16:24	300 350 1 1	38,6000 38,6000 38,2000 38,4000	1 1 1 1	208 60 51 84	38.2000 38.1000 37.9000 37.7000	38.9000 39.0000 39.1000 39.2000	400 1 170 1	2 1 2 1
SELVITA	37,6000	17:04	200	38.60	-2.08 %	4759	37.6000	37.7000	3982	85	3 178	[+]
SLV	36.50 38.80	34.8000 42.4000	17:04 17:04 17:04 17:01	100 1000 21 6	37,6000 37,6000 37,6000 37,6000	1 1 2 2	100 48 300 436	37.5000 37.4000 37.1000 37.0000	37.8000 37.9000 38.0000 38.1000	1148 56 4121 27	3 3 13 1
SHOPER	53,0000	17:01	136	51.20	3.52 %	2748	53.0000	53.2000	396	14	707	[+]
SHO	51.20 53.00	46.1000 56.2000	17:01 17:01 17:01 17:01	114 122 100 88	53,0000 53,0000 53,0000 53,0000	2 1 2 2	12 50 52 170	51.2000 51.0000 50.8000 50.6000	53.4000 53.6000 53.8000 54.0000	326 212 20 90	3 3 2 2
SNIEZKA	84,0000	17:00	90	79.60	5.53 %	2447	83.4000	84.0000	30	1	85	[+]
SKA	79.40 84.00	71.8000 87.4000	17:00 17:00 17:00 17:00	20 150 20 20	84,0000 84,0000 84,0000 84,0000	1 1 2 2	1 18 104 87	79.8000 79.6000 79.4000 79.0000	84.8000 85.0000 85.4000 85.6000	552 530 100 50	4 2 1 1
STALEXP	2,8200	17:00	2858	2.88	-0.88 %	53951	2.8200	2.8500	1321	145	410	[+]
STX	2.82 2.88	2.5900 3.1600	17:00 17:00 17:00 17:00	10 4 2000 130	2,8200 2,8200 2,8200 2,8200	3 3 4 51	319 306 5543 53365	2.8150 2.8100 2.8050 2.8000	2.8600 2.8650 2.8750 2.8800	1000 80 2500 1000	1 1 2 1
STALPROD	241,0000	17:04	20	236.00	1.26 %	12	241.0000	242.0000	158	1	323	[+]
STP	231.00 241.00	213.0000 259.0000	17:04 17:04 17:04 17:04	20 20 100 30	241,0000 241,0000 241,0000 241,0000	1 2 4 5	11 30 183 78	236.0000 235.0000 234.0000 233.0000	243.0000 244.0000 245.0000 246.0000	35 205 480 5	3 7 6 1
SYGNITY	108,0000	17:00	912	109.50	-1.37 %	201	106.5000	108.0000	2628	3	342	[+]
SGN	106.00 110.00	98.6000 120.0000	17:00 17:00 16:48 16:48	30 60 3 4	108,0000 108,0000 106,0000 106,0000	6 6 8 5	218 345 112 68	106.0000 105.5000 105.0000 104.5000	108.5000 109.0000 109.5000 110.0000	131 83 97 1	4 5 3 1
SYNTHAVERSE	4,3300	17:04	2521	4.20	1.17 %	21159	4.3300	4.3350	844	227	959	[+]
SVE	4.11 4.34	3.7800 4.6200	17:04 17:01 17:00 17:00	155 345 75 54	4,3300 4,3300 4,3300 4,3300	3 2 6 1	7161 2804 8671 2104	4.3000 4.2750 4.2700 4.2650	4.3400 4.3450 4.3500 4.3550	6500 2252 1089 983	3 2 4 3
TARCZYNSKI	126,5000	11:03	1	127.50	0.40 %	51	126.5000	127.5000	24	0	22	[+]
TAR	126.00 128.00	115.0000 140.0000	10:59 10:22 10:22 10:22	15 33 20 30	128,0000 128,0000 128,0000 128,0000	3 1 1 1	174 109 1 100	126.0000 125.5000 125.0000 124.5000	128.0000 128.5000 129.0000 130.0000	74 1 221 185	4 1 4 4
TORPOL	48,1000	17:00	2	47.40	0.42 %	5778	47.7500	48.1000	3690	14	685	[+]
TOR	46.90 48.10	42.7000 52.1000	17:00 17:00 17:00 17:00	427 94 127 121	48,1000 48,1000 48,1000 48,1000	1 1 1 2	256 52 111 161	47.4500 47.4000 47.2500 47.2000	48.1500 48.2000 48.2500 48.4000	502 619 111 30	4 2 1 1
TOYA	9,5500	17:03	33	9.56	0.53 %	2000	9.5000	9.5500	3506	51	481	[+]
TOA	9.43 9.56	8.6100 10.5000	17:00 17:00 17:00 17:00	560 940 505 700	9,5500 9,5500 9,5500 9,5500	1 1 1 3	50 165 411 873	9.4500 9.4300 9.4200 9.4000	9.5600 9.5700 9.5800 9.5900	7618 273 198 250	3 1 1 2
UNIBEP	10,2500	17:00	3226	10.10	2.50 %	77	9.9800	10.2500	50	11	108	[+]
UNI	9.96 10.25	9.1000 11.1000	17:00 17:00 17:00 17:00	50 9 50 736	10,2500 10,2500 10,2500 10,2500	2 1 1 2	89 240 50 6	9.9600 9.9400 9.9200 9.9000	10.3000 10.3500 10.4000 10.4500	159 454 102 132	1 4 2 1
UNIMOT	140,6000	17:00	55	141.80	-0.85 %	20	140.0000	140.6000	10	6	821	[+]
UNT	139.00 143.40	127.8000 155.8000	17:00 17:00 17:00 17:00	60 33 31 23	140,6000 140,6000 140,6000 140,6000	11 1 2 1	421 1 6 7	139.0000 138.6000 138.4000 138.2000	141.8000 142.0000 143.0000 143.2000	15 395 5 458	1 4 1 1
VIGOSYS	494,0000	17:00	2	496.00	-0.40 %	10	494.0000	496.0000	8	0	31	[+]
VGO	493.00 497.00	447.0000 544.0000	16:49 15:22 15:22 14:36	3 4 5 5	494,0000 493,0000 494,0000 496,0000	2 1 1 4	355 1 6 43	493.0000 492.0000 491.0000 490.0000	497.0000 498.0000 499.0000 500.0000	112 20 670 100	2 2 3 1
VOTUM	49,5000	17:00	13	49.45	0.51 %	20	49.2000	49.5000	104	16	785	[+]
VOT	49.00 49.90	44.5500 54.3000	17:00 17:00 17:00 17:00	10 15 61 51	49,5000 49,5000 49,5000 49,5000	2 2 2 7	82 220 120 2753	49.1500 49.1000 49.0500 49.0000	49.7000 49.7500 49.8000 49.8500	20 161 1123 25	2 2 5 1
VRGSA	4,7000	17:00	2650	4.54	3.52 %	49	4.5800	4.7000	44480	99	464	[+]
VRG	4.50 4.70	4.0900 4.9900	17:00 17:00 17:00 17:00	2000 2000 13350 6650	4,7000 4,7000 4,7000 4,7000	1 1 1 2	350 7 375 1170	4.5600 4.5500 4.5400 4.5300	4.7200 4.7400 4.7500 4.7600	290 270 2542 9100	1 1 5 3
WAWEL	670,0000	17:00	8	670.00	0.00 %	67	666.0000	670.0000	71	0	188	[+]
WWL	670.00 672.00	604.0000 736.0000	16:47 15:49 13:45 09:10	8 130 130 2	670,0000 670,0000 670,0000 672,0000	2 1 1 2	2 6 1 11	658.0000 650.0000 648.0000 646.0000	672.0000 674.0000 676.0000 678.0000	4 2 25 15	1 1 6 3
WIELTON	7,5000	17:03	178	7.35	2.18 %	377	7.5000	7.5100	456	290	2 148	[+]
WLT	7.24 7.50	6.6200 8.0800	17:03 17:03 17:03 17:03	89 411 589 256	7,5000 7,5000 7,5000 7,5000	2 1 1 3	369 300 160 5376	7.4400 7.4300 7.4000 7.3800	7.5300 7.5400 7.5500 7.5600	351 1141 1481 376	2 4 4 2
WITTCHEN	16,6600	17:01	117	17.10	-2.57 %	500	16.6600	17.0000	819	18	297	[+]
WTN	16.66 17.12	15.4000 18.8000	17:00 17:00 17:00 17:00	250 50 1 5	16,6600 16,6600 16,6600 16,6600	3 6 2 3	203 282 53 240	16.6400 16.6000 16.5400 16.5200	17.0800 17.1200 17.1400 17.1800	200 116 101 108	1 1 1 1
XTPL	85,8000	17:00	200	83.20	2.88 %	32	81.2000	85.8000	62	1	105	[+]
XTP	81.20 85.80	74.9000 91.5000	17:00 17:00 17:00 17:00	10 6 54 70	85,8000 85,8000 85,8000 85,8000	1 1 2 1	24 1 65 1	81.1000 80.9000 80.8000 80.3000	86.0000 86.4000 86.5000 86.6000	108 23 45 37	2 1 1 1
ZEPAK	24,8000	17:00	550	24.30	0.61 %	662	24.3000	24.8000	5201	16	378	[+]
ZEP	23.70 24.80	21.9000 26.7000	17:00 17:00 17:00 17:00	213 200 45 10	24,8000 24,8000 24,8000 24,8000	2 5 2 3	961 2442 435 495	24.1500 24.1000 24.0500 24.0000	24.9000 24.9500 25.0000 25.0500	436 4513 2575 59	5 8 18 1

GPW	Świat	Waluty

Notowania GPW
WIG	105381.0	-0.17%	17:09
WIG20	2802.7	-0.24%	17:09
WIG20 Fut	2814.0	+0.25%	17:04
WIG20USD	772.2	-0.59%	17:15
mWIG40	7806.6	-0.40%	17:09
sWIG80	30326.5	+1.19%	17:09

Notowania Świat
Dow	46315.3	+0.37%	22:04
Nasdaq	22631.5	+0.72%	22:02
Nikkei	45045.8	-0.57%	8:45
DAX	23645.2	-0.12%	17:31
Ropa WTI	62.7	-1.35%	22:58
Złoto	3684.4	+1.10%	22:00

Notowania Waluty
EUR/PLN	4.26243	+0.05%	22:00
CHF/PLN	4.56106	-0.01%	22:00
USD/PLN	3.62828	+0.38%	22:00
EUR/USD	1.17478	-0.33%	22:00
GBP/USD	1.34724	-0.62%	22:00
USD/JPY	147.944	-0.02%	22:00

Forum
» Orlen [2][ATS]
» Arkusz zleceń [0]
» fw20u2520 [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]

Wzrosty	Spadki	Staty
COMPERIA	5.70	18.75%
ANSWEAR	31.20	7.59%
EUROHOLD	3.20	7.38%
ECHO	6.00	7.14%
BIOCELTIX	104.00	6.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
MLPGROUP	68.40	-9.76%
AIGAMES	0.97	-5.10%
ENERGOINS	2.49	-4.96%
POLENERGIA	55.00	-4.51%
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