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	28,9000	16:24	100	29.30	-1.37 %	1	28.8000	28.9000	227	15	448	[+]
ACG	28.80 29.30	26.4000 32.2000	16:24 16:17 16:11 15:47	100 1 88 1	28,9000 28,9000 28,9000 28,9000	6 5 5 5	389 209 201 188	28.7000 28.6000 28.5000 28.4000	29.0000 29.1000 29.2000 29.3000	13791 35 110 260	2 1 1 1
AGORA	9,2200	17:00	200	9.10	1.54 %	2	9.1800	9.2200	299	9	81	[+]
AGO	9.10 9.22	8.2000 10.0000	17:00 17:00 17:00 16:47	112 188 21 250	9,2200 9,2200 9,2200 9,2200	1 6 8 3	300 208 664 6	9.1400 9.1200 9.1000 9.0800	9.2400 9.2600 9.2800 9.3000	102 102 56 98	2 2 4 5
AILLERON	19,5400	17:00	123	19.94	-2.01 %	377	19.5400	19.7000	12	7	147	[+]
ALL	19.32 19.94	17.9600 21.9000	16:48 16:48 16:36 16:36	20 5 15 12	19,5000 19,5200 19,4600 19,4800	2 1 1 4	290 10 500 60	19.5000 19.4600 19.4400 19.4000	19.7400 19.8000 19.8800 19.9200	20 154 30 1	1 2 1 1
AMBRA	21,8000	16:49	1	22.15	-0.68 %	66	21.8000	21.9500	1242	4	86	[+]
AMB	21.70 22.15	19.9400 24.3500	16:46 16:46 16:37 16:34	59 1 19 4	21,9500 21,9000 21,9000 21,9000	3 4 1 4	142 411 20 254	21.7500 21.7000 21.6500 21.6000	22.0000 22.1000 22.1500 22.2000	2542 110 401 286	1 1 7 7
AMICA	60,9000	16:23	4	60.00	0.66 %	10	60.2000	60.7000	1	2	108	[+]
AMC	60.00 61.00	54.0000 66.0000	16:23 16:05 16:05 16:05	1 1 1 1	60,7000 60,8000 60,8000 60,7000	4 11 2 2	1038 1123 52 131	60.1000 60.0000 59.9000 59.8000	60.8000 60.9000 61.0000 61.3000	2 16 440 9	1 1 3 1
APATOR	20,5000	17:00	27	20.75	-0.97 %	372	20.4000	20.5000	77	13	266	[+]
APT	20.35 20.80	18.6800 22.8000	17:00 17:00 17:00 16:48	7 3 10 34	20,5000 20,5000 20,5000 20,5000	2 1 5 5	102 111 686 631	20.3500 20.3000 20.2500 20.2000	20.5500 20.6000 20.7000 20.7500	298 620 1400 478	2 2 1 3
ARCHICOM	46,8000	17:00	31	46.80	0.65 %	33	46.5000	46.8000	15	1	23	[+]
ARH	46.30 46.80	42.2000 51.4000	17:00 16:30 14:04 13:36	13 2 177 6	46,8000 46,5000 46,5000 46,5000	1 1 1 1	6 6 1 2	46.4000 46.1000 46.0000 45.8000	46.9000 47.0000 47.1000 47.4000	152 27 2 254	3 3 1 2
ARCTIC	11,7400	17:00	50	11.80	-0.34 %	1500	11.7000	11.7400	150	45	528	[+]
ATC	11.70 11.86	10.6200 12.9800	16:49 16:48 16:47 16:47	122 17 433 210	11,7200 11,7200 11,7200 11,7000	3 5 2 5	502 1361 151 566	11.6800 11.6600 11.6400 11.6200	11.8000 11.8200 11.8400 11.8600	500 1032 260 100	1 2 2 1
ASSECOBS	88,8000	17:00	10	89.80	-1.11 %	1	87.6000	88.8000	19	2	172	[+]
ABS	87.40 91.60	81.0000 98.6000	17:00 16:47 16:47 16:47	1 30 1 20	88,8000 87,6000 87,6000 87,6000	2 2 1 1	112 125 1 156	87.2000 87.0000 86.6000 86.0000	89.0000 89.2000 89.8000 90.0000	20 6 10 25	1 1 1 2
ASSECOSEE	77,5000	17:00	1	77.50	0.65 %	20	76.9000	77.6000	194	5	373	[+]
ASE	76.40 77.60	69.8000 85.2000	17:00 16:49 16:48 16:48	11 2 42 38	77,5000 77,5000 77,5000 77,4000	1 3 1 1	20 13 5 27	76.8000 76.4000 76.3000 75.5000	77.7000 77.9000 79.3000 79.4000	80 104 1 5	1 1 1 1
ASTARTA	50,3000	17:00	10	51.00	-0.59 %	200	50.1000	50.3000	10	27	1 360	[+]
AST	49.25 51.70	45.9000 56.1000	17:00 17:00 17:00 16:49	2 36 164 3	50,3000 50,3000 50,3000 50,3000	2 1 1 1	526 80 23 33	50.0000 49.8500 49.7500 49.7000	50.4000 50.5000 50.7000 50.8000	252 1 84 552	1 1 1 1
ATAL	58,5000	17:00	9	59.50	-1.02 %	83	58.5000	59.1000	2	6	330	[+]
1AT	58.50 59.50	53.6000 65.4000	17:00 17:00 17:00 17:00	1 22 5 1	58,5000 58,5000 58,5000 58,5000	2 3 2 2	116 117 116 2	58.4000 58.3000 58.2000 58.1000	59.2000 59.3000 59.4000 59.5000	100 300 100 168	1 2 1 3
BIOCELTIX	105,0000	17:00	5	102.60	2.34 %	76	103.8000	105.0000	385	6	626	[+]
BCX	100.60 105.00	92.4000 112.8000	17:00 16:44 16:44 16:44	1 71 100 5	105,0000 105,0000 105,0000 104,8000	4 1 1 3	80 483 20 127	103.2000 103.0000 102.6000 102.4000	105.4000 106.0000 106.2000 107.0000	40 271 3 10	1 3 1 1
BIOTON	4,1600	17:00	113	4.14	-0.48 %	3790	4.1200	4.1600	3311	47	192	[+]
BIO	4.08 4.18	3.7300 4.5500	17:00 15:53 15:31 15:31	1563 500 14 299	4,1600 4,1200 4,1600 4,1600	2 1 2 4	1200 1000 2850 5880	4.1000 4.0900 4.0800 4.0600	4.1700 4.1800 4.1900 4.2000	14176 43438 12457 24198	5 11 6 13
BLOOBER	33,1500	17:00	45	33.30	-1.04 %	105	32.7000	33.1500	154	7	246	[+]
BLO	32.65 33.60	30.0000 36.6000	17:00 16:47 16:44 16:41	5 21 100 1	33,1500 33,2000 33,2000 33,2000	1 2 4 2	229 405 1021 1105	32.6500 32.5500 32.5000 32.4500	33.2000 33.2500 33.3000 33.3500	57 3 5 329	1 1 1 2
BNPPL	104,0000	17:00	6	104.00	0.00 %	288	103.5000	104.0000	278	2	224	[+]
BNP	103.50 105.00	93.6000 114.0000	17:00 17:00 17:00 16:27	1 1 6 58	104,0000 104,0000 104,0000 104,0000	7 4 12 5	796 764 1274 348	103.0000 102.5000 102.0000 101.5000	104.5000 105.0000 105.5000 106.0000	476 98 251 10	3 4 4 1
BOGDANKA	24,0000	16:49	39	23.95	0.21 %	72	24.0000	24.1500	10	12	279	[+]
LWB	23.85 24.25	21.6000 26.3000	16:49 16:49 16:49 16:47	10 5 1 76	24,0000 24,0000 24,0000 24,2500	3 6 5 8	163 365 485 2259	23.9500 23.9000 23.8500 23.8000	24.2000 24.2500 24.3000 24.3500	411 24 298 3358	2 1 3 4
BORYSZEW	6,3200	17:00	2	6.34	-2.17 %	3106	6.3200	6.3800	114	19	124	[+]
BRS	6.32 6.44	5.7200 6.9600	17:00 17:00 17:00 16:49	2 791 10 9	6,3200 6,3200 6,3200 6,3400	4 3 3 2	9480 700 805 550	6.3000 6.2800 6.2600 6.2400	6.4000 6.4200 6.4400 6.4600	768 780 3651 4489	2 2 5 6
BOS	10,5000	17:00	150	10.26	2.94 %	355	10.4800	10.5000	4651	55	578	[+]
BOS	10.18 10.66	9.2400 11.2800	17:00 16:49 16:48 16:48	163 250 15 100	10,5000 10,5000 10,5000 10,5000	1 1 1 2	438 1000 250 1500	10.4600 10.4400 10.4200 10.4000	10.5800 10.6000 10.6400 10.6600	520 6688 100 3500	2 1 1 3
BUMECH	8,5800	17:00	1	8.60	-0.46 %	375	8.5500	8.5800	2305	11	95	[+]
BMC	8.51 8.71	7.7400 9.4600	16:49 16:49 16:38 16:36	22 1 1 180	8,5500 8,5500 8,5800 8,5500	1 1 2 2	388 470 917 475	8.5400 8.5300 8.5200 8.5100	8.6000 8.6600 8.6700 8.6800	3277 840 700 8	3 1 1 1
CAPTORTX	41,3000	16:41	9	41.20	0.24 %	143	40.8000	41.0000	420	4	165	[+]
CTX	40.80 41.90	37.1000 45.3000	16:40 16:40 16:37 16:12	157 30 16 20	40,8000 40,8000 40,9000 40,8000	1 2 1 2	20 130 68 30	40.7000 40.5000 40.2000 40.1000	41.4000 41.6000 41.7000 41.9000	100 17 739 1621	1 1 1 3
CIGAMES	2,7000	17:00	28	2.73	-1.28 %	2157	2.6800	2.7000	1120	338	912	[+]
CIG	2.66 2.75	2.4600 3.0000	17:00 17:00 17:00 17:00	1535 2000 1445 1177	2,7000 2,7000 2,7000 2,7000	1 2 10 5	2100 604 38591 2109	2.6750 2.6650 2.6600 2.6500	2.7100 2.7300 2.7400 2.7450	9977 3500 6915 30905	2 2 6 4
COGNOR	7,4400	17:01	1151	7.37	0.34 %	22	7.4400	7.4500	440	99	739	[+]
COG	7.29 7.75	6.6350 8.1050	17:01 17:01 17:01 17:01	827 98 500 102	7,4400 7,4400 7,4400 7,4400	1 1 2 2	6 6 1364 340	7.3600 7.3550 7.3500 7.3400	7.4550 7.4700 7.4900 7.5000	2 2 1222 3245	1 1 2 2
COLUMBUS	6,9300	17:03	148	6.66	3.74 %	82	6.8700	6.9300	1423	120	830	[+]
CLC	6.66 7.12	6.0000 7.3200	17:03 17:00 17:00 17:00	152 206 242 317	6,9300 6,9300 6,9300 6,9300	1 1 4 1	600 295 785 599	6.8600 6.8500 6.8400 6.8300	6.9400 6.9500 6.9600 6.9700	684 887 3402 2	4 1 3 1
COMP	242,0000	17:00	2	240.00	1.26 %	721	241.0000	242.0000	236	4	916	[+]
CMP	240.00 242.00	216.0000 264.0000	16:49 16:44 16:16 15:54	8 2 70 100	241,0000 242,0000 241,0000 241,0000	2 2 3 2	184 171 53 101	240.0000 239.0000 236.0000 235.0000	243.0000 244.0000 245.0000 246.0000	355 143 62 200	3 4 1 1
CREEPYJAR	479,0000	17:00	1	465.00	3.01 %	5	471.0000	479.0000	2	1	426	[+]
CRJ	465.00 481.00	419.0000 510.0000	16:47 16:44 16:43 16:42	1 5 9 1	479,0000 480,0000 478,0000 478,0000	2 3 2 1	20 24 7 15	470.0000 466.0000 465.0000 463.0000	480.0000 481.0000 482.0000 484.0000	34 20 26 4	3 2 2 1
CREOTECH	308,0000	17:02	50	308.00	0.00 %	88	305.0000	308.0000	125	10	2 982	[+]
CRI	300.50 308.00	277.5000 338.5000	17:02 17:02 17:02 17:01	50 338 7 50	308,0000 308,0000 308,0000 308,0000	1 1 1 1	5 5 246 30	303.5000 303.0000 302.5000 302.0000	308.5000 309.0000 309.5000 310.0000	32 56 100 288	2 3 1 12
DATAWALK	111,3600	17:03	20	116.00	-2.98 %	263	111.3400	111.3600	112	11	1 274	[+]
DAT	111.20 116.04	104.4000 127.6000	17:03 17:02 17:00 17:00	8 150 22 164	111,3600 111,3600 111,3600 111,3600	2 2 1 26	205 28 5 1499	111.3000 111.2000 111.1000 111.0000	112.0000 112.4000 112.4200 112.7800	60 28 25 30	1 1 1 1
DECORA	72,6000	17:00	100	73.80	-1.63 %	86	72.6000	73.0000	90	1	79	[+]
DCR	72.60 73.80	66.6000 81.0000	16:47 16:47 16:39 16:38	161 40 15 15	72,6000 72,8000 73,0000 73,0000	2 4 3 2	6 35 36 136	72.4000 72.2000 72.0000 71.6000	73.2000 73.4000 73.6000 73.8000	31 193 11 12	1 1 3 2
DIAG	171,9500	17:00	48	169.50	1.57 %	7	171.5500	172.0000	886	63	10 843	[+]
DIA	168.10 172.35	152.5500 186.4500	17:00 17:00 17:00 17:00	4 42 41 40	171,9500 171,9500 171,9500 171,9500	2 1 1 2	19 3 4 7	171.5000 171.3000 171.2500 171.0000	172.1000 172.1500 172.3000 172.3500	4 1 1 39	1 1 1 2
ECHO	5,2600	17:00	87	5.24	0.38 %	7339	5.2400	5.2600	905	9	50	[+]
ECH	5.20 5.26	4.7200 5.7600	17:00 15:43 15:07 15:07	6 2 10 249	5,2600 5,2600 5,2600 5,2600	2 1 1 1	1398 769 1000 128	5.2200 5.2000 5.1600 5.1200	5.2800 5.3000 5.3200 5.3400	5965 7648 1044 1101	3 6 4 2
ELEKTROTI	49,4500	17:00	5	49.55	0.61 %	500	49.2000	49.4500	133	13	638	[+]
ELT	48.65 50.50	44.6000 54.5000	16:38 16:38 16:34 16:33	15 5 5 2	49,2500 49,2500 49,4500 49,4500	1 1 2 1	31 20 64 82	49.1500 49.0500 49.0000 48.9000	49.5000 49.6000 49.6500 49.7000	29 20 114 278	1 1 2 2
ENTER	56,0000	17:00	169	54.60	2.38 %	124	56.0000	56.4000	65	2	116	[+]
ENT	54.60 56.50	49.1500 60.0000	17:00 16:48 16:42 16:42	30 1 128 3	56,0000 56,0000 56,5000 56,5000	2 1 1 1	130 120 674 66	55.8000 55.7000 55.5000 55.3000	56.5000 56.6000 56.7000 56.8000	319 81 90 300	2 3 4 4
ERBUD	34,0000	17:00	100	33.95	0.44 %	1	33.8500	34.0000	3581	4	124	[+]
ERB	33.80 34.20	30.6000 37.3000	17:00 16:46 16:45 16:45	219 1 4 1	34,0000 33,8500 33,8500 33,8500	7 1 4 4	332 20 301 105	33.8000 33.7500 33.7000 33.6000	34.2000 34.2500 34.3000 34.5000	14 305 85 30	1 2 2 1
FERRO	36,7000	16:49	5	36.80	0.00 %	164	36.5000	36.9000	30	8	299	[+]
FRO	36.40 37.10	33.2000 40.4000	16:48 16:45 16:40 16:40	60 100 90 100	36,5000 36,8000 36,4000 36,4000	4 7 5 4	257 354 246 324	36.4000 36.3000 36.2000 36.1000	37.0000 37.1000 37.2000 37.3000	485 1251 471 344	4 10 6 4
FORTE	31,5000	17:00	45	31.90	-1.25 %	133	31.4000	31.5000	20	4	127	[+]
FTE	31.40 32.20	28.8000 35.0000	17:00 17:00 17:00 16:35	4 41 5 179	31,5000 31,5000 31,5000 31,5000	3 1 1 1	1185 111 1 100	31.3000 31.2000 31.1000 31.0000	31.7000 31.8000 31.9000 32.0000	1 562 101 174	1 1 2 3
GREENX	1,8220	17:04	267	1.87	-2.57 %	733	1.8220	1.8280	1988	303	561	[+]
GRX	1.82 1.89	1.6830 2.0540	17:02 17:02 17:01 17:00	30 203 500 297	1,8220 1,8220 1,8220 1,8220	3 9 1 2	1180 23869 1500 50	1.8210 1.8200 1.8160 1.8150	1.8370 1.8390 1.8400 1.8450	379 918 1467 30	1 2 1 1
KOGENERA	63,5000	17:00	3	63.30	0.32 %	55	63.1000	63.5000	30	4	239	[+]
KGN	63.10 64.30	57.0000 69.6000	17:00 17:00 17:00 16:47	50 2 2 61	63,5000 63,5000 63,5000 63,1000	2 1 2 1	75 51 150 100	63.0000 62.7000 62.6000 62.5000	63.6000 63.7000 63.9000 64.0000	160 119 120 260	2 2 2 3
MABION	9,5000	17:00	414	9.50	0.00 %	918	9.4800	9.5100	150	59	561	[+]
MAB	9.45 9.59	8.5500 10.4400	17:00 16:47 16:37 16:36	9 132 1000 10180	9,5000 9,4800 9,5000 9,5000	4 2 11 2	852 2178 2068 1060	9.4700 9.4600 9.4500 9.4400	9.5300 9.5400 9.5500 9.5600	27 2 5500 200	1 1 3 1
MCI	28,0000	17:00	56	28.10	0.36 %	448	27.9000	28.0000	300	4	101	[+]
MCI	27.90 28.20	25.3000 30.9000	16:39 16:39 16:39 15:49	170 95 5 10	28,0000 28,0000 28,0000 28,1000	3 2 1 6	227 206 313 2399	27.8000 27.7000 27.6000 27.5000	28.1000 28.2000 28.3000 28.4000	210 1902 300 500	2 5 2 2
MEDICALG	31,7500	17:02	26	31.45	1.28 %	11	31.6500	31.7500	274	21	672	[+]
MDG	31.00 32.00	28.3500 34.5500	17:01 17:00 17:00 17:00	74 7 19 51	31,7500 31,7500 31,7500 31,7500	2 4 1 2	111 133 162 125	31.3000 31.2500 31.2000 31.1500	31.8000 31.8500 31.9000 31.9500	226 1 297 93	3 1 4 1
MENNICA	30,0000	16:43	637	29.80	1.01 %	300	29.6000	30.0000	263	7	214	[+]
MNC	29.50 30.00	26.9000 32.7000	16:18 16:18 16:18 16:18	22 8 562 100	30,0000 30,0000 30,0000 30,0000	2 3 2 1	369 146 39 1	29.5000 29.0000 28.8000 28.5000	30.2000 30.9000 31.0000 31.2000	100 110 786 243	1 1 2 1
MERCATOR	46,8000	17:00	22	47.20	-0.85 %	161	46.8000	47.1000	592	6	277	[+]
MRC	46.80 47.65	42.5000 51.9000	17:00 17:00 17:00 17:00	2 2 80 16	46,8000 46,8000 46,8000 46,8000	2 8 1 4	93 184 30 581	46.7500 46.7000 46.6500 46.6000	47.1500 47.2000 47.2500 47.3000	1 1 1 51	1 1 1 2
MERCOR	25,5000	17:00	114	25.40	1.19 %	4	25.3000	25.5000	574	2	48	[+]
MCR	25.40 25.50	22.9000 27.9000	17:00 15:26 15:20 14:25	1 1 654 534	25,5000 25,5000 25,4000 25,4000	1 4 4 3	4 415 1013 220	25.2000 25.1000 25.0000 24.9000	26.0000 26.1000 26.2000 26.3000	265 277 171 77	3 2 3 1
MLPGROUP	79,6000	16:07	1	80.00	-0.75 %	4	78.2000	79.6000	4	0	2	[+]
MLG	78.00 80.00	72.0000 88.0000	10:23 09:23 09:23 09:23	3 7 5 8	79,6000 78,0000 78,2000 78,2000	2 3 2 2	70 36 21 101	78.0000 77.8000 77.6000 77.2000	79.8000 80.0000 80.4000 82.0000	8 17 110 134	1 1 1 2
MLSYSTEM	17,1400	17:00	25	17.02	-0.12 %	546	17.0000	17.1400	123	5	89	[+]
MLS	16.92 17.18	15.3200 18.7200	15:48 15:34 14:53 14:53	4 200 44 70	17,0000 17,0000 17,0000 17,0000	3 1 5 3	317 192 2544 108	16.9600 16.9200 16.9000 16.8400	17.1600 17.1800 17.2000 17.2200	125 263 983 169	2 4 2 2
MOLECURE	5,7400	16:47	20	5.71	0.70 %	198	5.6700	5.7300	750	29	163	[+]
MOC	5.66 5.74	5.1400 6.2800	16:47 16:47 16:47 16:43	573 64 177 200	5,7000 5,6700 5,7000 5,7400	3 5 2 8	1924 5593 700 2791	5.6600 5.6500 5.6100 5.6000	5.7400 5.7500 5.7700 5.8000	490 2000 1557 2072	1 1 3 3
MOSTALZAB	5,9700	17:00	125	5.98	0.17 %	269	5.9300	5.9700	572	13	80	[+]
MSZ	5.91 5.99	5.3900 6.5700	17:00 16:49 15:29 14:50	12 91 231 165	5,9700 5,9700 5,9300 5,9600	2 7 2 3	2265 2486 1400 1133	5.9200 5.9100 5.9000 5.8600	5.9800 5.9900 6.0000 6.0100	953 1337 6109 59	3 1 1 1
MURAPOL	41,0000	17:04	47	41.10	-0.24 %	128	40.6000	41.0000	515	14	571	[+]
MUR	40.35 41.10	37.0000 45.2000	17:00 17:00 17:00 17:00	100 59 41 2	41,0000 41,0000 41,0000 41,0000	1 2 2 4	127 85 215 157	40.5500 40.4500 40.4000 40.3500	41.0500 41.1000 41.2500 41.3000	522 55 1575 1784	1 1 3 4
ONDE	10,2000	17:00	1	10.18	0.20 %	1000	10.1600	10.2000	3350	28	283	[+]
OND	10.00 10.20	9.1700 11.1800	16:49 16:49 16:49 16:48	11 3 986 14	10,1600 10,1600 10,1600 10,1600	1 1 5 1	74 85 856 990	10.1200 10.1000 10.0800 10.0600	10.2400 10.2600 10.2800 10.3000	604 390 530 1350	3 2 2 4
OPONEOPL	92,4000	16:34	19	92.60	0.43 %	181	92.4000	93.2000	35	0	45	[+]
OPN	91.20 93.40	83.4000 101.5000	16:34 16:30 16:29 16:13	13 50 50 1	93,2000 93,0000 93,0000 92,4000	1 2 2 1	11 52 32 1	91.8000 91.6000 91.4000 91.2000	93.4000 93.6000 93.8000 94.2000	100 101 15 14	1 2 1 1
PCCROKITA	70,7000	17:00	31	71.00	-0.42 %	14	70.5000	70.7000	504	2	162	[+]
PCR	70.10 71.40	63.9000 78.1000	17:00 17:00 16:47 16:46	10 1 59 4	70,7000 70,7000 70,6000 70,5000	2 1 3 7	58 3 66 681	70.3000 70.2000 70.1000 70.0000	70.8000 71.0000 71.2000 71.3000	20 25 95 128	1 1 2 4
PEKABEX	18,1500	17:00	16	17.90	0.83 %	1	17.9500	18.1500	20	3	62	[+]
PBX	17.90 18.30	16.1500 19.6500	15:09 15:08 14:40 14:34	2 3 1 129	18,1500 18,2500 18,0000 18,0000	2 3 1 1	176 113 1 100	17.8500 17.8000 17.6500 17.6000	18.2500 18.3000 18.3500 18.4000	136 1384 1151 821	1 2 4 2
PLAYWAY	293,5000	17:00	1	299.00	-1.84 %	9	291.5000	293.5000	51	1	427	[+]
PLW	291.50 300.50	269.5000 328.5000	17:00 16:49 16:47 16:47	1 1 5 6	293,5000 291,5000 291,5000 291,5000	8 1 10 3	99 4 241 90	291.0000 290.5000 290.0000 289.5000	294.0000 295.0000 295.5000 296.0000	4 61 18 18	1 2 1 1
POLIMEXMS	4,7150	17:03	1808	4.84	-2.48 %	2926	4.7150	4.7400	1800	793	3 791	[+]
PXM	4.70 4.85	4.3600 5.3200	17:03 17:03 17:02 17:02	250 150 301 200	4,7150 4,7150 4,7150 4,7150	7 2 8 5	37176 1507 14253 6032	4.7100 4.7050 4.7000 4.6900	4.7550 4.7600 4.7650 4.7700	3750 1000 1000 609	2 1 1 1
PURE	6,1050	17:01	112	4.79	29.89 %	3000	PKC	6.1250	300	279	1 589	[+]
PUR	4.60 6.40	5.3000 6.4200	17:00 17:00 17:00 17:00	458 250 1115 400	6,1050 6,1050 6,1050 6,1050	1 9 3 2	5600 7665 12100 800	6.2000 6.1050 6.1000 6.0500	6.1500 6.2000 6.2800 6.3000	1700 4633 158 1987	1 5 1 3
QUERCUS	11,5500	16:18	1	11.65	-0.86 %	490	11.4000	11.5000	65	7	85	[+]
QRS	11.25 11.70	10.5000 12.8000	16:08 16:08 16:08 15:56	45 42 15 100	11,5500 11,5500 11,5500 11,4000	1 1 6 2	100 250 1207 448	11.3500 11.3000 11.2500 11.2000	11.5500 11.6000 11.6500 11.7000	1243 1496 756 2415	3 1 3 5
RANKPROGR	4,4550	17:00	529	4.36	2.53 %	966	4.4550	4.5650	1505	39	177	[+]
RNK	4.36 4.60	3.9250 4.7950	16:47 16:41 16:35 16:35	392 5 162 1500	4,4400 4,4350 4,5000 4,5150	1 1 1 1	1578 1500 900 1500	4.4400 4.4300 4.4250 4.4150	4.5700 4.5750 4.5800 4.5950	300 233 20 800	1 1 1 1
RYVU	31,5500	17:00	25	30.90	2.10 %	99	31.5000	31.5500	316	54	1 709	[+]
RVU	30.80 32.30	27.8500 33.9500	17:00 17:00 17:00 17:00	45 100 100 12	31,5500 31,5500 31,5500 31,5500	1 1 1 1	1 138 1 125	31.4500 31.4000 31.2500 31.2000	31.7500 31.8000 31.8500 31.9000	165 7 136 41	2 1 2 1
SANOK	22,9000	12:24	2	22.80	1.33 %	2	22.8000	22.9000	458	0	7	[+]
SNK	22.60 22.90	20.6000 25.0000	12:24 12:17 12:07 11:19	1 244 10 30	22,8000 22,8000 22,7000 22,6000	1 9 6 4	90 849 889 323	22.7000 22.6000 22.5000 22.4000	23.0000 23.1000 23.2000 23.4000	4694 646 650 1159	10 2 2 3
SCPFL	159,8000	16:44	1	162.20	-1.36 %	64	159.6000	159.8000	10	0	25	[+]
SCP	158.00 162.60	146.0000 178.4000	16:00 15:59 15:45 13:46	1 1 10 1	159,6000 159,8000 159,8000 159,6000	1 1 2 1	10 17 100 100	159.4000 159.2000 159.0000 158.8000	161.6000 161.8000 162.0000 162.4000	10 13 24 50	1 1 1 1
SELENAFM	35,3000	16:34	26	35.50	-0.56 %	274	35.3000	35.8000	7	0	6	[+]
SEL	35.30 35.90	32.0000 39.0000	16:34 16:34 16:34 16:23	15 5 2 5	35,3000 35,3000 35,4000 35,5000	2 5 4 2	40 816 1302 110	35.2000 35.1000 35.0000 34.9000	35.9000 36.8000 36.9000 37.1000	159 33 157 2	2 1 1 1
SHOPER	49,8000	17:00	1	49.40	0.81 %	29	49.8000	50.2000	57	4	187	[+]
SHO	49.40 50.60	44.5000 54.2000	16:47 16:35 16:35 16:35	14 29 1 32	50,2000 50,2000 50,2000 50,2000	1 2 1 2	1 42 1 220	49.7000 49.6000 49.4000 49.2000	50.4000 50.6000 50.8000 51.0000	200 444 202 507	1 5 3 1
SNIEZKA	84,0000	17:00	17	80.40	3.19 %	336	80.8000	84.0000	59	0	19	[+]
SKA	80.40 84.00	72.4000 88.4000	17:00 17:00 17:00 16:49	1 20 12 34	84,0000 84,0000 84,0000 80,8000	2 1 2 2	35 40 45 11	80.4000 80.2000 80.0000 79.8000	85.0000 85.6000 85.8000 86.0000	147 1 12 60	5 1 1 3
STALEXP	3,1500	17:00	530	3.21	-1.72 %	1571	3.1450	3.1500	680	365	1 163	[+]
STX	3.15 3.21	2.8850 3.5250	17:00 17:00 16:49 16:49	100 24 1000 1500	3,1500 3,1500 3,1500 3,1500	5 1 3 3	6112 2800 3844 6596	3.1400 3.1350 3.1300 3.1200	3.1700 3.1850 3.1900 3.1950	54865 50 1457 2681	1 1 4 4
STALPROD	249,0000	16:48	1	251.00	-0.40 %	8	247.0000	249.0000	126	0	66	[+]
STP	247.00 251.00	226.0000 276.0000	16:47 16:47 16:47 16:47	8 20 15 5	247,0000 247,0000 247,0000 247,0000	6 7 1 2	57 169 20 36	246.0000 245.0000 244.0000 243.0000	250.0000 251.0000 252.0000 253.0000	34 25 20 44	4 2 3 3
SYGNITY	110,0000	16:46	6	109.00	0.46 %	55	109.5000	110.0000	194	0	54	[+]
SGN	107.50 111.00	98.2000 119.5000	16:22 15:47 15:38 15:36	16 5 39 28	109,0000 110,5000 110,5000 110,5000	1 2 2 4	34 32 32 85	109.0000 108.5000 108.0000 107.5000	110.5000 111.0000 111.5000 112.0000	1090 464 45 96	2 4 2 4
SYNTHAVERSE	5,1000	17:00	23	5.14	-1.73 %	437	5.1000	5.1200	2000	43	218	[+]
SVE	5.08 5.23	4.6300 5.6500	17:00 17:00 16:47 16:47	4 50 3679 1021	5,1000 5,1000 5,1200 5,1200	2 3 4 4	518 1067 1961 1991	5.0900 5.0800 5.0700 5.0600	5.1300 5.1400 5.1500 5.1600	1378 1471 4148 446	2 2 6 3
TARCZYNSKI	123,5000	14:52	1	123.50	0.00 %	1	122.5000	123.0000	117	0	51	[+]
TAR	121.00 123.50	111.5000 135.5000	14:52 14:52 14:25 13:28	1 2 1 19	123,0000 123,0000 122,5000 123,5000	2 2 4 3	27 11 129 115	122.0000 121.5000 121.0000 120.5000	124.0000 124.5000 125.0000 125.5000	133 5 95 150	5 1 3 3
TORPOL	37,3500	17:00	100	37.50	0.00 %	2461	37.3500	37.4000	4	8	302	[+]
TOR	37.00 37.50	33.7500 41.2500	17:00 17:00 16:48 16:46	99 1 107 1	37,3500 37,3500 37,4000 37,3000	1 1 3 1	156 20 265 200	37.1500 37.1000 37.0500 37.0000	37.4500 37.5000 37.6000 37.7000	548 1178 120 150	3 5 2 2
TOYA	9,8600	17:00	14	10.04	-1.60 %	36	9.8600	9.8800	50	106	1 052	[+]
TOA	9.81 10.16	9.0400 11.0400	17:00 17:00 17:00 17:00	100 265 135 100	9,8600 9,8600 9,8600 9,8600	1 1 9 1	200 324 2282 664	9.8500 9.8100 9.8000 9.7800	9.8900 9.9400 9.9500 9.9800	150 581 1383 664	1 1 1 1
UNIMOT	136,6000	17:00	1	135.40	0.15 %	3	136.0000	136.6000	172	1	200	[+]
UNT	135.20 136.60	122.0000 148.8000	17:00 17:00 17:00 16:23	1 8 40 1	136,6000 136,6000 136,6000 136,0000	1 7 5 10	10 177 166 582	135.6000 135.4000 135.2000 135.0000	137.0000 137.6000 137.8000 138.0000	4 11 24 20	1 1 2 1
VIGOSYS	457,0000	16:49	5	468.00	-2.35 %	3	453.0000	457.0000	113	1	676	[+]
VGO	446.00 470.00	422.0000 514.0000	16:48 16:48 16:42 16:40	18 2 1 8	450,0000 450,0000 457,0000 450,0000	1 2 1 4	30 62 10 27	451.0000 450.0000 449.0000 448.0000	458.0000 460.0000 465.0000 466.0000	62 137 3 25	3 2 1 1
VOTUM	45,1500	17:00	9	45.05	0.22 %	68	45.1500	45.6000	71	10	443	[+]
VOT	44.50 45.95	40.5500 49.5500	17:00 17:00 17:00 17:00	10 1 23 2	45,1500 45,1500 45,1500 45,1500	2 4 6 1	222 117 361 56	45.1000 45.0500 45.0000 44.9500	45.7000 45.7500 45.8000 45.8500	5 20 100 7	4 2 1 1
VRGSA	3,8600	17:00	5	3.86	0.00 %	207	3.8200	3.8600	1567	1	5	[+]
VRG	3.81 3.86	3.4800 4.2400	16:42 16:42 16:42 16:16	93 100 207 27	3,8200 3,8300 3,8300 3,8600	2 1 1 3	78 60 50 2210	3.7800 3.7700 3.7400 3.7100	3.8800 3.8900 3.9000 3.9200	1438 897 2800 328	2 2 5 1
WAWEL	656,0000	16:42	1	648.00	1.23 %	13	650.0000	658.0000	4	0	9	[+]
WWL	648.00 656.00	584.0000 712.0000	16:35 16:35 15:53 15:53	2 1 1 2	656,0000 656,0000 656,0000 654,0000	2 2 1 2	6 4 9 15	648.0000 644.0000 642.0000 640.0000	660.0000 666.0000 668.0000 670.0000	20 11 7 2	3 2 2 1
WIELTON	6,3800	17:02	1240	6.34	-0.16 %	1479	6.3300	6.3900	2	450	2 863	[+]
WLT	6.30 6.40	5.7100 6.9700	17:02 17:00 17:00 16:49	4052 315 591 246	6,3800 6,3800 6,3800 6,3500	3 4 9 3	908 805 2898 560	6.3200 6.3100 6.3000 6.2900	6.4000 6.4100 6.4200 6.4400	5644 77 4564 760	2 2 4 4
WITTCHEN	18,8600	16:48	30	18.80	0.43 %	277	18.7800	18.8600	543	6	107	[+]
WTN	18.80 18.98	16.9200 20.6500	16:48 16:44 16:42 16:42	575 7 3 3	18,8600 18,8600 18,8600 18,8400	1 1 2 7	212 201 310 1882	18.7600 18.7400 18.7200 18.7000	18.9800 19.0000 19.0400 19.0800	593 2064 100 558	2 7 1 4
XTPL	78,7000	16:48	18	81.00	-2.36 %	14	78.0000	78.7000	82	8	618	[+]
XTP	75.10 81.00	72.9000 89.1000	16:48 16:37 16:37 16:37	5 79 5 16	78,0000 77,9000 78,0000 78,0000	1 1 2 2	1 25 35 4030	77.7000 77.1000 77.0000 76.5000	78.8000 78.9000 79.5000 80.0000	41 27 45 17	1 1 2 2
ZEPAK	24,3500	17:00	9	24.10	1.25 %	75	24.2500	24.3500	667	24	592	[+]
ZEP	24.10 24.55	21.7000 26.5000	17:00 16:47 16:42 16:42	58 25 72 10	24,3500 24,2500 24,2500 24,2500	4 5 5 4	228 506 1203 280	24.2000 24.1500 24.1000 24.0500	24.5000 24.5500 24.6000 24.6500	950 1689 931 1905	4 8 6 3

GPW	Świat	Waluty

Notowania GPW
WIG	108431.7	+1.64%	07-18
WIG20	2964.2	+2.01%	07-18
WIG20 Fut	2937.0	+1.84%	07-18
WIG20USD	813.0	+2.76%	07-18
mWIG40	8085.6	+0.88%	07-18
sWIG80	29115.2	+0.08%	07-18

Notowania Świat
Dow	44342.2	-0.32%	07-18
Nasdaq	20895.7	+0.05%	07-18
Nikkei	39819.1	-0.21%	07-18
DAX	24289.5	-0.33%	07-18
Ropa WTI	67.3	-0.31%	07-18
Złoto	3348.3	+0.27%	07-18

Notowania Waluty
EUR/PLN	4.24503	-0.30%	07-18
CHF/PLN	4.55646	-0.14%	07-18
USD/PLN	3.65246	-0.50%	07-18
EUR/USD	1.16224	+0.21%	07-18
GBP/USD	1.34138	-0.03%	07-18
USD/JPY	148.745	+0.13%	07-18

Forum
» Prośba o dodanie COREY EUROPE [1][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]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]

Wzrosty	Spadki	Staty
PURE	6.11	29.89%
COALENERG	2.50	9.65%
NEXITY	2.38	8.18%
BUDIMEX	624.00	7.59%
CCC	213.90	7.51%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAKO	0.01	-56.77%
PGFGROUP	0.53	-6.99%
COMPERIA	4.60	-4.17%
EUROHOLD	2.54	-3.79%
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