GraGieldowa.pl » Notowania » Akcje z sWIG80

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	22,6000	17:00	1	22.80	0.00 %	20	22.6000	22.8000	4939	0	0	[+]
ACG	22.50 22.80	20.6000 25.0000	16:42 16:38 16:35 16:03	4 417 2 421	22,8000 22,6000 22,6000 22,5000	5 5 2 6	571 186 501 269	22.4000 22.3000 22.2000 22.1000	23.5000 23.9000 24.8000 24.9000	325 20 145 54	1 1 2 1
AGORA	9,4000	17:00	46	9.34	0.00 %	28	9.3400	9.4000	10595	0	0	[+]
AGO	9.16 9.46	8.4200 10.2500	17:00 16:48 16:48 16:47	5 5 15 15	9,4000 9,3400 9,3400 9,3400	4 1 1 3	764 5 432 1002	9.3200 9.3000 9.2400 9.2200	9.4200 9.4400 9.4600 9.4800	300 140 1467 1133	2 1 2 3
AILLERON	15,4000	16:48	752	15.20	0.00 %	60	15.4000	15.4200	1	0	0	[+]
ALL	15.20 15.40	13.6800 16.7200	16:48 16:48 16:48 16:48	1034 154 46 4	15,4000 15,4000 15,4000 15,4000	1 1 1 2	4 54 913 421	15.3600 15.3400 15.2800 15.2600	15.4400 15.4600 15.5000 15.5200	66 85 5 15	1 2 1 1
AMBRA	17,5600	16:38	8	17.44	0.00 %	50	17.5000	17.5600	77	0	0	[+]
AMB	17.38 17.68	15.7000 19.1800	16:38 16:30 16:30 16:30	34 40 1 59	17,5600 17,5600 17,5000 17,5000	1 2 5 2	304 245 1771 296	17.4800 17.4600 17.4400 17.4200	17.5800 17.6000 17.6600 17.6800	62 282 680 176	4 3 4 2
AMICA	63,8000	17:00	16	63.00	0.00 %	3	63.6000	63.8000	681	0	0	[+]
AMC	62.60 65.30	56.7000 69.3000	17:00 17:00 17:00 17:00	26 38 7 31	63,8000 63,8000 63,8000 63,8000	4 2 4 4	260 1021 370 364	63.5000 63.3000 63.2000 63.1000	63.9000 64.4000 64.5000 64.6000	1 1 191 220	1 1 2 1
APATOR	23,2500	17:03	200	23.00	0.00 %	680	23.1000	23.3000	1811	0	0	[+]
APT	23.00 23.30	20.7000 25.3000	17:03 17:00 16:47 16:46	145 2 1 1	23,2500 23,2500 23,3000 23,1000	5 1 1 1	1710 500 200 1	23.0000 22.9500 22.9000 22.8000	23.3500 23.4500 23.5000 23.5500	50 121 1707 2	1 2 11 1
ARCHICOM	46,0000	16:38	10	46.00	0.00 %	22	45.4000	46.5000	45	0	0	[+]
ARH	45.40 46.00	41.4000 50.6000	16:38 16:38 16:26 16:26	30 2079 100 400	46,0000 46,0000 45,5000 45,5000	1 1 4 2	301 5 43 10	45.3000 45.1000 45.0000 44.9000	46.7000 47.0000 47.2000 47.7000	77 251 34 11	3 1 1 1
ARCTIC	8,3900	17:00	49	8.43	0.00 %	133	8.3600	8.3900	94	0	0	[+]
ATC	8.36 8.47	7.5900 9.2700	16:49 16:47 16:46 16:42	57 10 17 2	8,3900 8,3800 8,3600 8,3600	3 1 3 1	293 500 1968 396	8.3500 8.3400 8.3200 8.3100	8.4200 8.4500 8.4600 8.4700	12 105 1390 1897	1 2 2 2
ASSECOBS	85,4000	17:00	2	85.60	0.00 %	56	84.0000	85.4000	29	0	0	[+]
ABS	84.40 85.80	77.2000 94.0000	16:24 16:02 16:02 16:02	1 4 12 12	85,4000 84,4000 84,4000 84,4000	1 1 1 1	172 59 40 6	83.8000 83.6000 83.4000 83.2000	85.6000 86.0000 86.2000 86.4000	141 28 11 1	3 1 1 1
ASTARTA	47,2000	17:03	21	47.50	0.00 %	2	47.1000	47.2000	905	0	0	[+]
AST	46.70 47.75	42.7500 52.2000	17:00 17:00 17:00 17:00	427 108 1760 607	47,2000 47,2000 47,2000 47,2000	1 1 1 1	50 111 200 100	47.0000 46.8000 46.7500 46.7000	47.5000 47.7500 47.8000 47.9000	1 399 220 1	1 2 3 1
ATAL	56,5000	17:00	25	56.50	0.00 %	232	56.0000	56.5000	92	0	0	[+]
1AT	55.50 56.50	50.9000 62.1000	17:00 17:00 16:48 16:48	46 13 13 14	56,5000 56,5000 56,5000 56,0000	1 1 7 1	80 1 823 43	55.8000 55.6000 55.5000 55.4000	56.6000 56.7000 56.8000 57.2000	165 50 313 2	2 1 2 1
BIOCELTIX	91,4000	17:03	15	89.60	0.00 %	50	91.2000	91.4000	427	0	0	[+]
BCX	89.30 92.60	80.7000 98.5000	17:00 17:00 17:00 16:49	6 6 6 5	91,4000 91,4000 91,4000 91,4000	1 3 1 4	10 478 34 188	91.1000 91.0000 90.8000 90.7000	91.5000 91.7000 91.9000 92.4000	1 1 1 35	1 1 1 2
BIOTON	4,0200	17:00	1445	4.00	0.00 %	106	3.9500	4.0200	1055	0	0	[+]
BIO	3.95 4.02	3.6000 4.4000	17:00 17:00 17:00 17:00	793 5 334 2600	4,0200 4,0200 4,0200 4,0200	1 2 2 3	5 1005 2400 2575	3.9400 3.9300 3.9200 3.9000	4.0400 4.0500 4.0700 4.1000	1019 8450 503 7988	3 3 1 3
BLOOBER	26,0000	17:00	8	25.00	0.00 %	241	26.0000	26.0500	5	0	0	[+]
BLO	24.90 26.00	22.5000 27.5000	17:00 17:00 17:00 17:00	72 85 10 200	26,0000 26,0000 26,0000 26,0000	2 1 2 3	530 100 320 410	25.8500 25.6500 25.4000 25.3000	26.1000 26.1500 26.2000 26.2500	100 6 230 4	1 1 3 1
BOGDANKA	20,0500	17:00	12	20.25	0.00 %	1924	20.0500	20.1000	40	0	0	[+]
LWB	20.00 20.25	18.2400 22.2500	17:00 17:00 17:00 16:49	56 35 5 1	20,0500 20,0500 20,0500 20,1000	44 1 2 2	15765 60 215 215	20.0000 19.9600 19.9400 19.9200	20.1500 20.2000 20.2500 20.3000	377 2685 2521 3291	2 7 9 11
BORYSZEW	5,7800	17:00	371	5.80	0.00 %	12489	5.7600	5.7800	2729	0	0	[+]
BRS	5.76 5.80	5.2200 6.3800	17:00 17:00 17:00 16:47	229 266 5 2721	5,7800 5,7800 5,7800 5,7600	5 3 8 3	6792 1503 3497 1561	5.7400 5.7200 5.7000 5.6800	5.8000 5.8400 5.8600 5.8800	8534 4076 4106 800	6 5 4 1
BOS	10,0800	17:00	181	10.18	0.00 %	91	10.0400	10.0800	168	0	0	[+]
BOS	9.50 10.28	9.1700 11.1800	16:49 16:48 16:46 16:46	19 47 200 153	10,0800 10,0800 10,1000 10,0800	3 6 1 4	1081 1192 2 108	10.0200 10.0000 9.9800 9.9500	10.1200 10.1400 10.1600 10.1800	363 153 12 341	3 3 3 3
BUMECH	15,4400	17:03	82	17.54	0.00 %	18	15.4400	15.5000	71	0	0	[+]
BMC	14.98 17.70	14.2200 17.3800	17:03 17:03 17:03 17:01	200 1000 92 84	15,4400 15,4400 15,4400 15,4400	3 1 1 2	1840 200 48 622	15.4000 15.3800 15.3000 15.2200	15.5800 15.6200 15.6600 15.7000	100 800 284 425	1 1 2 2
CAPTORTX	73,2000	17:00	20	68.00	0.00 %	50	73.0000	73.2000	129	0	0	[+]
CTX	66.80 74.80	61.2000 74.8000	17:00 16:49 16:49 16:48	1 24 20 1	73,2000 73,4000 73,4000 73,2000	2 3 2 1	178 431 170 141	71.4000 71.2000 71.0000 70.8000	73.4000 73.6000 73.8000 74.0000	13 315 102 478	1 4 2 3
CIGAMES	2,8500	17:00	355	2.89	0.00 %	965	2.8350	2.8500	4334	0	0	[+]
CIG	2.83 2.92	2.6000 3.1700	17:00 17:00 17:00 17:00	344 340 4 952	2,8500 2,8500 2,8500 2,8500	3 3 9 1	5028 1720 16911 8000	2.8300 2.8250 2.8200 2.8150	2.8600 2.8700 2.8800 2.8900	10 1100 10 13336	1 2 1 4
COGNOR	5,2050	17:00	900	5.29	0.00 %	1186	5.2050	5.2200	12570	0	0	[+]
COG	5.13 5.34	4.7620 5.8150	17:00 16:49 16:49 16:49	300 720 180 20	5,2050 5,2200 5,2150 5,2150	7 5 2 10	3169 976 627 4374	5.2000 5.1950 5.1900 5.1800	5.2300 5.2400 5.2500 5.2550	1294 2283 3900 16	2 3 3 1
COLUMBUS	5,5000	17:03	400	5.28	0.00 %	4157	5.5000	5.5200	637	0	0	[+]
CLC	5.16 5.69	4.7550 5.8000	17:00 17:00 17:00 16:48	427 16 2 4	5,5000 5,5000 5,5000 5,5200	1 1 1 2	4 972 200 188	5.4900 5.4800 5.4500 5.4300	5.5800 5.6000 5.6200 5.6300	4 60 2 503	1 1 1 2
COMP	53,6000	17:00	4	54.80	0.00 %	255	53.4000	53.6000	166	0	0	[+]
CMP	53.40 54.80	49.4000 60.2000	17:00 17:00 17:00 17:00	51 36 51 6	53,6000 53,6000 53,6000 53,6000	5 3 3 4	470 237 165 244	53.2000 53.0000 52.8000 52.6000	53.8000 54.0000 54.6000 54.8000	108 571 112 168	1 5 2 2
CREEPYJAR	448,0000	17:04	5	440.00	0.00 %	3	444.0000	448.0000	20	0	0	[+]
CRJ	431.00 450.00	396.0000 484.0000	17:04 17:04 16:49 16:49	20 2 9 7	448,0000 448,0000 448,0000 448,0000	1 2 3 1	2 54 56 13	442.0000 441.0000 440.0000 439.0000	449.0000 450.0000 453.0000 455.0000	11 25 16 14	2 2 1 1
CREOTECH	382,0000	17:00	53	379.00	0.00 %	2	377.0000	382.0000	3	0	0	[+]
CRI	371.00 382.00	341.5000 416.5000	17:00 17:00 17:00 17:00	14 1 7 43	382,0000 382,0000 382,0000 382,0000	1 2 1 4	38 41 38 16	376.5000 376.0000 375.5000 374.0000	384.0000 384.5000 385.0000 385.5000	71 38 108 20	4 1 4 1
DATAWALK	92,5200	17:01	7	81.86	0.00 %	98	92.5200	92.7000	80	0	0	[+]
DAT	81.86 92.99	81.0400 99.0400	17:01 17:00 17:00 17:00	8 22 23 47	92,5200 92,5200 92,5200 92,5200	1 2 2 2	16 220 22 175	92.3900 91.5200 91.5100 91.5000	92.7400 92.7500 92.8000 92.9000	13 55 44 1	1 1 2 1
DECORA	70,8000	17:00	3	70.80	0.00 %	42	70.6000	70.8000	69	0	0	[+]
DCR	70.00 70.80	63.8000 77.8000	16:28 16:28 16:12 16:12	28 14 1 21	70,8000 70,8000 70,8000 70,8000	2 2 1 2	595 62 30 52	70.4000 70.0000 69.6000 69.2000	71.0000 71.2000 71.4000 71.6000	378 81 27 25	5 3 3 1
DIAG	169,1500	17:01	4	175.80	0.00 %	370	169.1500	170.3000	100	0	0	[+]
DIA	169.15 175.80	158.2500 193.3500	17:00 17:00 17:00 17:00	12 6 29 1	169,1500 169,1500 169,1500 169,1500	9 1 27 2	28 1 570 10	169.1000 169.0500 169.0000 168.9500	170.9000 170.9500 171.0000 171.0500	91 50 50 10	1 2 1 2
ECHO	5,1000	17:00	3247	5.18	0.00 %	10412	5.0200	5.1000	464	0	0	[+]
ECH	4.99 5.18	4.6700 5.6800	17:00 17:00 17:00 16:49	1646 158 196 5	5,1000 5,1000 5,1000 5,1000	3 5 6 2	2006 5866 863 1597	5.0000 4.9900 4.9800 4.9700	5.1200 5.1600 5.1800 5.2000	1212 2274 8053 3455	3 2 5 5
ELEKTROTI	41,0000	17:00	16	41.95	0.00 %	153	40.9000	41.0000	311	0	0	[+]
ELT	40.50 42.90	37.8000 46.1000	17:00 17:00 17:00 17:00	39 90 53 38	41,0000 41,0000 41,0000 41,0000	3 2 3 2	123 270 17 120	40.8000 40.7500 40.7000 40.6500	41.2000 41.2500 41.3000 41.3500	20 20 395 20	1 1 2 1
ENTER	54,0000	17:00	38	55.60	0.00 %	150	53.8000	54.0000	868	0	0	[+]
ENT	53.40 55.60	50.1000 61.1000	17:00 17:00 16:46 16:46	36 64 27 537	54,0000 54,0000 54,0000 54,0000	3 3 8 4	393 80 878 234	53.7000 53.6000 53.5000 53.4000	54.2000 54.4000 54.6000 54.7000	43 147 212 102	1 2 2 2
ERBUD	28,2000	17:00	9	27.20	0.00 %	5	28.0000	28.2000	51	0	0	[+]
ERB	27.20 28.95	24.5000 29.9000	16:27 16:27 16:27 16:27	990 51 24 100	28,2000 28,2000 28,1500 28,1500	3 4 2 1	94 389 234 66	27.9000 27.7500 27.7000 27.6000	28.2500 28.3000 28.4500 28.6500	118 20 15 10	7 1 1 1
FERRO	26,9000	17:00	2	27.10	0.00 %	478	26.8000	26.9000	871	0	0	[+]
FRO	26.70 27.30	24.4000 29.8000	17:00 17:00 17:00 17:00	27 7 3 1	26,9000 26,9000 26,9000 26,9000	6 12 11 3	252 1519 2388 262	26.7000 26.6000 26.5000 26.4000	27.0000 27.2000 27.3000 27.4000	570 40 220 118	3 1 3 3
FORTE	21,3000	17:00	2310	22.20	0.00 %	2961	21.3000	21.4000	4	0	0	[+]
FTE	21.20 22.30	20.0000 24.4000	17:00 17:00 17:00 17:00	400 40 200 150	21,3000 21,3000 21,3000 21,3000	8 5 6 4	439 2188 254 332	21.2000 21.1000 21.0000 20.9000	21.5000 21.6000 21.7000 21.8000	100 3 121 154	1 3 2 3
GREENX	2,0740	17:00	793	2.08	0.00 %	137037	2.0700	2.0740	3040	0	0	[+]
GRX	2.03 2.11	1.8720 2.2880	17:00 17:00 16:48 16:47	778 4874 2 500	2,0740 2,0740 2,0740 2,0600	1 1 1 1	21308 491 1000 1000	2.0580 2.0560 2.0540 2.0520	2.0780 2.0800 2.0900 2.0960	2000 1300 1300 3111	1 1 1 2
GRENEVIA	3,1000	17:00	200	3.16	0.00 %	6	3.0700	3.1000	1467	0	0	[+]
GEA	3.06 3.16	2.8450 3.4750	17:00 16:49 16:49 16:49	300 203 47 53	3,1000 3,1300 3,1300 3,1300	2 2 7 1	2411 1352 7553 10	3.0600 3.0550 3.0500 3.0450	3.1400 3.1500 3.1600 3.1700	1230 506 1504 500	3 2 4 1
KOGENERA	65,8000	16:40	27	66.80	0.00 %	29	65.5000	65.8000	130	0	0	[+]
KGN	65.10 66.80	60.2000 73.4000	16:15 15:24 15:24 15:24	2 57 96 40	65,8000 66,0000 66,0000 65,8000	2 1 1 3	68 51 70 525	65.4000 65.2000 65.1000 65.0000	65.9000 66.0000 66.1000 66.2000	84 137 360 140	1 2 1 1
MABION	7,0400	17:00	832	7.35	0.00 %	768	7.0400	7.0800	4	0	0	[+]
MAB	6.98 7.39	6.6200 8.0800	17:00 17:00 17:00 17:00	2 215 70 250	7,0400 7,0400 7,0400 7,0400	2 2 6 8	30 216 868 3504	7.0300 7.0200 7.0100 7.0000	7.0900 7.1000 7.1100 7.1200	2 1830 223 124	1 5 2 3
MCI	27,9000	16:33	200	28.50	0.00 %	36	27.9000	28.2000	299	0	0	[+]
MCI	27.70 28.80	25.7000 31.3000	16:30 16:29 16:24 16:24	2 3 23 2	28,1000 28,1000 28,1000 28,1000	1 4 3 3	50 390 143 702	27.8000 27.7000 27.6000 27.5000	28.3000 28.4000 28.5000 28.6000	1393 735 406 332	3 2 2 1
MEDICALG	33,2000	17:01	34	33.20	0.00 %	31	33.2000	33.3000	32	0	0	[+]
MDG	32.95 34.50	29.9000 36.5000	17:01 17:00 17:00 17:00	41 159 55 126	33,2000 33,2000 33,2000 33,2000	2 2 1 6	181 76 150 663	33.1500 33.1000 33.0500 33.0000	33.3500 33.5000 33.7000 33.7500	200 380 13 80	1 4 2 2
MENNICA	35,8000	16:45	1	35.40	0.00 %	50	35.4000	35.8000	35	0	0	[+]
MNC	35.30 36.40	31.9000 38.9000	16:41 16:41 16:40 16:40	211 18 19 200	35,3000 35,3000 35,6000 35,6000	2 3 1 2	212 381 530 292	35.3000 35.0000 34.6000 34.0000	36.0000 36.3000 36.4000 36.5000	349 25 40 404	1 1 1 3
MERCATOR	39,8000	17:00	5	40.50	0.00 %	44	39.8000	40.0000	183	0	0	[+]
MRC	39.75 40.65	36.4500 44.5500	16:49 16:48 16:26 16:26	2 51 129 67	40,0000 39,8000 40,1500 40,1500	2 4 3 5	3 971 102 564	39.7000 39.6000 39.5500 39.5000	40.1500 40.2000 40.2500 40.3000	3100 100 1 40	2 1 1 1
MERCOR	21,4000	17:00	59	22.10	0.00 %	28	21.4000	21.7000	47	0	0	[+]
MCR	21.40 22.30	19.9000 24.3000	17:00 17:00 16:33 16:33	50 2 4 3	21,4000 21,4000 21,7000 21,7000	5 3 2 1	314 351 250 10	21.3000 21.2000 21.1000 21.0000	21.8000 22.0000 22.3000 22.4000	572 1042 154 612	5 3 2 1
MLPGROUP	81,8000	17:01	80	82.00	0.00 %	17	81.8000	82.0000	100	0	0	[+]
MLG	81.00 82.00	73.8000 90.2000	17:00 17:00 14:00 14:00	6 17 592 30	81,8000 81,8000 82,0000 82,0000	1 3 3 2	2 16 35 6	81.2000 81.0000 80.8000 80.6000	82.2000 82.4000 82.6000 82.8000	5 15 30 308	1 3 3 3
MLSYSTEM	15,5400	17:01	147	15.30	0.00 %	250	15.5200	15.6000	739	0	0	[+]
MLS	15.14 15.94	13.7800 16.8200	17:00 17:00 16:46 16:45	100 3 284 3	15,5400 15,5400 15,6000 15,5600	1 1 1 1	25 259 100 250	15.5000 15.4600 15.4000 15.3800	15.6800 15.7000 15.7200 15.7400	20 103 100 2403	1 2 1 3
MOLECURE	6,8600	17:04	831	7.15	0.00 %	200	6.8500	6.9200	257	0	0	[+]
MOC	6.61 7.30	6.4400 7.8600	16:48 16:48 16:48 16:41	49 12 7 14	6,8600 6,8700 6,9000 6,9200	1 1 2 1	776 5 905 400	6.8000 6.7800 6.7600 6.7500	6.9800 6.9900 7.0000 7.0300	2012 2115 1000 5	2 3 1 1
MOSTALZAB	6,5600	17:00	26	6.55	0.00 %	707	6.5200	6.5600	323	0	0	[+]
MSZ	6.53 6.63	5.9000 7.2000	17:00 16:38 16:36 16:35	2 48 100 112	6,5600 6,5700 6,6000 6,6000	2 2 3 1	1555 300 1210 400	6.5100 6.5000 6.4800 6.4600	6.5900 6.6000 6.6100 6.6200	554 1788 350 998	2 1 2 1
MURAPOL	39,8500	17:00	13	40.30	0.00 %	844	39.8500	39.9500	17	0	0	[+]
MUR	39.80 40.30	36.3000 44.3000	17:00 17:00 17:00 16:49	13 11 2 19	39,8500 39,8500 39,8500 39,8500	5 2 2 3	553 6 338 162	39.8000 39.7000 39.6500 39.6000	40.0000 40.1500 40.2000 40.2500	883 117 261 332	3 1 2 3
ONDE	8,5900	17:01	1000	8.38	0.00 %	2852	8.5900	8.6400	1234	0	0	[+]
OND	8.38 8.65	7.5500 9.2100	17:01 17:00 17:00 17:00	1026 3 148 5	8,5900 8,5900 8,5900 8,5900	2 1 1 2	37 2 50 402	8.4500 8.4200 8.4000 8.3900	8.6500 8.6800 8.7000 8.7100	184 329 230 433	1 1 2 1
OPONEOPL	91,8000	16:49	28	92.00	0.00 %	25	91.2000	91.8000	174	0	0	[+]
OPN	91.00 92.00	82.8000 101.0000	16:41 16:39 16:39 16:37	3 4 5 4	91,4000 91,4000 91,4000 91,8000	7 2 3 3	291 43 280 102	91.0000 90.8000 90.6000 90.4000	92.0000 92.4000 92.6000 92.8000	1083 79 51 19	5 2 1 2
PCCROKITA	66,7000	16:47	12	66.90	0.00 %	106	66.7000	67.1000	30	0	0	[+]
PCR	66.70 67.60	60.3000 73.5000	16:36 16:13 16:13 16:13	9 24 20 20	66,7000 66,7000 66,7000 66,8000	6 5 2 7	116 150 100 252	66.6000 66.5000 66.4000 66.3000	67.2000 67.3000 67.4000 67.5000	10 60 174 800	1 2 5 4
PEKABEX	12,5000	17:00	150	12.75	0.00 %	400	12.5000	12.6000	250	0	0	[+]
PBX	12.35 12.80	11.5000 14.0000	16:35 16:35 16:35 16:35	48 100 140 1	12,3500 12,3500 12,3500 12,4000	1 2 1 3	150 199 2 253	12.4000 12.3500 12.3000 12.2500	12.6500 12.7000 12.8000 13.0000	1084 506 745 509	3 3 5 4
PLAYWAY	251,0000	17:01	63	258.00	0.00 %	237	251.0000	254.0000	10	0	0	[+]
PLW	251.00 258.00	232.5000 283.5000	17:01 17:00 17:00 17:00	25 2 10 4	251,0000 251,0000 251,0000 251,0000	26 2 3 2	252 35 43 35	250.0000 249.5000 249.0000 248.5000	255.0000 255.5000 256.0000 257.5000	40 80 89 3	1 1 3 1
POLIMEXMS	6,1800	17:04	10	6.22	0.00 %	112	6.1700	6.1800	2081	0	0	[+]
PXM	6.10 6.26	5.6000 6.8400	17:04 17:04 17:00 17:00	10 980 1000 255	6,1800 6,1800 6,1800 6,1800	3 3 12 3	1907 10712 9253 1472	6.1600 6.1500 6.1400 6.1300	6.1900 6.2000 6.2100 6.2200	2400 14262 506 14	2 3 2 2
QUERCUS	13,1000	16:39	1	13.30	0.00 %	160	13.0000	13.0500	1991	0	0	[+]
QRS	13.10 13.30	12.0000 14.6000	16:39 16:38 16:38 16:32	8 1668 332 153	13,1000 13,1000 13,1000 13,1500	2 1 1 1	203 380 200 1212	12.9000 12.8500 12.7000 12.6500	13.1500 13.2000 13.2500 13.3000	672 1281 3202 1476	1 2 2 3
RANKPROGR	4,5050	16:44	1500	4.59	0.00 %	3000	4.4050	4.5000	6900	0	0	[+]
RNK	4.51 4.59	4.1350 5.0400	16:33 16:33 13:55 13:55	1108 300 1500 1500	4,5300 4,5400 4,5450 4,5500	1 1 1 2	400 3000 400 4500	4.4000 4.3750 4.3700 4.2500	4.5800 4.5850 4.5900 4.5950	1500 1500 694 21530	1 1 3 3
RYVU	28,7000	17:00	402	28.30	0.00 %	233	28.5000	28.7000	477	0	0	[+]
RVU	27.70 28.70	25.5000 31.1000	17:00 17:00 17:00 17:00	34 270 9 21	28,7000 28,7000 28,7000 28,7000	1 1 2 1	1 209 51 200	28.4500 28.4000 28.3000 28.2500	28.8000 28.9000 28.9500 29.0000	896 200 802 3190	3 1 7 11
SANOK	20,1000	17:03	663	20.20	0.00 %	121	20.0000	20.2000	1180	0	0	[+]
SNK	20.10 20.20	18.2000 22.2000	16:02 15:59 15:58 15:58	1 1 6 4	20,1000 20,1000 20,1000 20,1000	4 2 3 1	301 166 197 111	19.9000 19.8500 19.8000 19.7500	20.3000 20.4000 20.5000 20.6000	1287 545 176 399	6 3 3 2
SCPFL	144,8000	17:02	7	144.40	0.00 %	45	144.6000	144.8000	8	0	0	[+]
SCP	144.40 147.00	130.0000 158.8000	17:00 17:00 17:00 17:00	3 5 65 61	144,8000 144,8000 144,8000 144,8000	1 2 4 4	6 15 59 91	144.4000 144.2000 144.0000 143.8000	145.8000 146.0000 146.2000 146.4000	2 30 20 20	1 1 1 1
SELENAFM	40,6000	17:00	90	41.40	0.00 %	160	40.6000	41.2000	600	0	0	[+]
SEL	40.50 41.90	37.3000 45.5000	17:00 16:42 16:42 16:42	10 1615 99 1	40,6000 41,1000 40,9000 40,9000	4 1 1 1	195 100 111 222	40.5000 40.4000 40.3000 40.2000	41.6000 41.9000 42.0000 42.1000	19 351 340 65	1 2 4 1
SELVITA	47,8000	17:00	128	47.20	0.00 %	100	47.5000	47.8000	789	0	0	[+]
SLV	46.50 48.00	42.5000 51.8000	17:00 17:00 17:00 17:00	206 44 20 41	47,8000 47,8000 47,8000 47,8000	1 1 2 3	8 5 55 260	47.4000 47.2000 47.1000 47.0000	47.9000 48.0000 48.1000 48.2000	1000 3486 45 59	1 6 1 1
SHOPER	49,9000	17:00	1	49.90	0.00 %	223	49.8000	49.9000	194	0	0	[+]
SHO	49.50 49.90	45.0000 54.8000	17:00 16:43 16:41 16:41	5 40 1499 326	49,9000 49,8000 49,9000 49,9000	1 6 6 5	250 292 99 80	49.7000 49.6000 49.5000 49.4000	50.0000 50.4000 50.6000 50.8000	44 185 524 300	1 2 4 1
SNIEZKA	80,0000	14:45	11	80.60	0.00 %	20	79.4000	80.8000	702	0	0	[+]
SKA	79.40 80.80	72.6000 88.6000	13:47 13:39 12:14 11:04	3 3 9 8	80,8000 80,8000 80,0000 80,8000	2 1 1 1	50 10 12 100	79.2000 79.0000 78.8000 78.6000	81.0000 81.8000 82.0000 82.4000	25 20 35 29	1 1 2 2
STALEXP	3,0800	17:00	223	3.10	0.00 %	482	3.0750	3.0800	279	0	0	[+]
STX	3.07 3.10	2.7900 3.4000	16:41 16:41 16:37 16:27	126 17767 3 15	3,0800 3,0800 3,0750 3,0750	13 2 7 2	14526 1295 12899 18000	3.0700 3.0650 3.0600 3.0550	3.0850 3.0900 3.0950 3.1000	1290 1000 50 13042	1 1 1 6
STALPROD	241,0000	17:00	4	243.00	0.00 %	36	241.0000	243.0000	50	0	0	[+]
STP	241.00 243.00	219.0000 267.0000	17:00 16:30 16:30 16:30	2 28 5 2	241,0000 241,0000 241,0000 241,0000	3 3 3 5	70 12 55 40	240.0000 239.0000 238.0000 237.0000	244.0000 245.0000 246.0000 247.0000	52 17 30 9	2 3 3 3
SYGNITY	97,2000	17:00	11	96.40	0.00 %	56	95.8000	97.2000	2060	0	0	[+]
SGN	95.20 99.00	86.8000 106.0000	17:00 17:00 17:00 17:00	23 21 20 1	97,2000 97,2000 97,2000 97,2000	4 3 4 1	72 84 555 33	95.4000 95.2000 95.0000 94.8000	98.0000 98.2000 98.6000 99.0000	29 25 300 141	1 1 1 3
SYNTHAVERSE	3,8450	17:00	7	3.89	0.00 %	200	3.8100	3.8450	336	0	0	[+]
SVE	3.80 3.92	3.5050 4.2750	17:00 17:00 16:47 16:47	343 450 54 3	3,8450 3,8450 3,8000 3,8000	4 2 3 2	2177 103 269 603	3.8000 3.7950 3.7900 3.7850	3.8500 3.8600 3.8750 3.8800	26 5 1000 625	1 1 1 3
TARCZYNSKI	118,5000	17:00	13	122.00	0.00 %	99	118.0000	118.5000	3	0	0	[+]
TAR	118.50 122.00	110.0000 134.0000	17:00 17:00 17:00 17:00	2 1 1 1	118,5000 118,5000 118,5000 118,5000	3 1 5 1	3 2 18 10	117.0000 116.5000 116.0000 115.5000	121.5000 122.0000 122.5000 123.0000	23 1 1 2	3 1 1 2
TORPOL	60,0000	17:02	33	59.70	0.00 %	10	59.6000	60.0000	927	0	0	[+]
TOR	58.70 60.00	53.8000 65.6000	17:02 17:00 17:00 17:00	97 3 26 43	60,0000 60,0000 60,0000 60,0000	1 1 1 1	338 1386 50 200	59.4000 59.3000 59.0000 58.8000	60.1000 60.3000 60.4000 60.5000	581 7114 25 22	3 2 1 1
TOYA	9,6700	17:00	43	9.37	0.00 %	300	9.6200	9.6700	317	0	0	[+]
TOA	9.35 9.67	8.4400 10.3000	17:00 17:00 17:00 17:00	10 200 177 391	9,6700 9,6700 9,6700 9,6700	1 2 1 2	2496 880 56 1208	9.6000 9.5800 9.5700 9.5600	9.6800 9.6900 9.7000 9.7100	700 570 1010 329	4 2 2 1
UNIBEP	13,9500	17:01	500	13.80	0.00 %	500	13.9500	14.0000	2529	0	0	[+]
UNI	13.50 13.95	12.4500 15.1500	17:01 17:00 17:00 17:00	645 1000 220 465	13,9500 13,9500 13,9500 13,9500	2 2 2 6	52 52 355 1002	13.6500 13.6000 13.5500 13.5000	14.1000 14.1500 14.2000 14.2500	420 2000 1218 6011	3 1 5 3
UNIMOT	129,8000	17:00	8	128.20	0.00 %	227	128.2000	129.8000	2	0	0	[+]
UNT	125.00 129.80	115.4000 141.0000	17:00 17:00 17:00 17:00	3 5 10 1	129,8000 129,8000 129,8000 129,8000	1 1 2 2	1 1 7 18	126.4000 126.0000 125.8000 125.6000	130.0000 130.6000 131.0000 131.4000	128 7 40 10	4 1 2 1
VIGOSYS	467,0000	15:51	37	459.00	0.00 %	5	460.0000	468.0000	35	0	0	[+]
VGO	458.00 467.00	414.0000 504.0000	15:50 15:50 15:50 15:47	7 4 3 2	466,0000 466,0000 466,0000 460,0000	1 2 1 1	20 16 10 7	459.0000 458.0000 456.0000 455.0000	472.0000 474.0000 475.0000 476.0000	18 18 11 2	2 1 2 1
VOTUM	47,1000	17:00	211	46.15	0.00 %	262	47.0500	47.1000	1755	0	0	[+]
VOT	46.15 47.10	41.5500 50.7000	17:00 17:00 16:48 16:48	9 43 218 60	47,1000 47,1000 47,1000 47,1000	1 1 1 4	55 10 55 98	47.0000 46.9500 46.8500 46.8000	47.1500 47.2000 47.3000 47.3500	1218 1060 1158 1091	3 2 4 4
VRGSA	5,0800	17:00	9	4.95	0.00 %	1000	5.0000	5.0800	6485	0	0	[+]
VRG	4.95 5.08	4.4600 5.4400	16:46 16:39 16:39 16:39	450 3642 1728 3904	5,0800 5,0800 5,0800 5,0600	1 1 2 2	4607 500 900 695	4.9900 4.9700 4.9600 4.9500	5.1000 5.1200 5.2000 5.2200	12811 6296 9736 386	5 2 7 1
WAWEL	700,0000	16:39	1	700.00	0.00 %	15	704.0000	706.0000	21	0	0	[+]
WWL	694.00 700.00	630.0000 770.0000	16:39 16:35 15:45 15:18	1 1 3 1	700,0000 696,0000 698,0000 694,0000	1 1 1 1	1 4 2 5	696.0000 694.0000 692.0000 690.0000	708.0000 710.0000 712.0000 714.0000	16 28 22 7	4 3 1 2
WIELTON	6,0000	17:00	195	5.98	0.00 %	666	5.9600	6.0000	3271	0	0	[+]
WLT	5.94 6.00	5.3900 6.5700	17:00 17:00 17:00 17:00	5 500 5 223	6,0000 6,0000 6,0000 6,0000	3 2 2 3	31871 1055 905 1205	5.9500 5.9400 5.9300 5.9200	6.0200 6.0400 6.0800 6.0900	500 2 5109 3	1 1 4 1
WITTCHEN	16,1200	17:00	14	16.00	0.00 %	36	16.1200	16.3000	96	0	0	[+]
WTN	15.90 16.32	14.4000 17.6000	17:00 16:48 16:47 16:47	7 73 28 3	16,1200 16,3000 16,3000 16,3000	1 2 4 2	30 4 15 103	16.1000 16.0600 16.0400 16.0200	16.3200 16.3400 16.4000 16.4200	86 29 60 1	2 1 1 1
XTPL	79,9000	17:00	4	78.80	0.00 %	3	79.9000	81.0000	45	0	0	[+]
XTP	78.50 82.00	71.0000 86.6000	17:00 16:48 16:48 16:48	3 24 20 4	79,9000 78,5000 78,8000 78,8000	2 2 1 1	47 72 41 17	78.5000 78.0000 77.8000 77.5000	81.5000 81.6000 81.9000 82.0000	213 81 172 84	2 1 1 3
ZEPAK	19,8000	17:01	200	20.00	0.00 %	94	19.8000	19.8200	150	0	0	[+]
ZEP	19.76 20.35	18.0000 22.0000	17:00 17:00 17:00 17:00	193 61 150 143	19,8000 19,8000 19,8000 19,8000	2 1 2 1	80 500 366 82	19.7400 19.7200 19.7000 19.6800	19.8400 19.9000 19.9200 19.9400	674 608 357 1600	2 5 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	110617.7	-1.16%	12-02
WIG20	2967.3	-1.33%	12-02
WIG20 Fut	2977.0	-1.10%	12-02
WIG20USD	812.6	-1.70%	12-02
mWIG40	7942.9	-0.98%	12-02
sWIG80	29319.8	-0.28%	12-02

Notowania Świat
Dow	47474.5	+0.39%	12-02
SP500 Fut	6854.2	+0.20%	8:32
Nikkei	49864.7	+1.14%	7:45
DAX	23710.9	+0.51%	12-02
Ropa WTI	58.9	+0.51%	8:42
Złoto	4206.2	-0.00%	8:42

Notowania Waluty
EUR/PLN	4.23181	-0.03%	8:42
CHF/PLN	4.53170	-0.04%	8:42
USD/PLN	3.63511	-0.17%	8:42
EUR/USD	1.16415	+0.15%	8:42
GBP/USD	1.32409	+0.24%	8:42
USD/JPY	155.670	-0.14%	8:42

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
DATAWALK	92.52	0.00%
CAPTORTX	73.20	0.00%
PULAWY	52.00	0.00%
PASSUS	95.40	0.00%
PLAZACNTR	2.58	0.00%
Więcej ...
NOVAVISGR	1.00	0.00%
MWTRADE	3.10	0.00%
IFCAPITAL	0.25	0.00%
BUMECH	15.44	0.00%
BIOMAXIMA	11.30	0.00%
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