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	23,6000	17:00	1	23.30	-0.42 %	734	23.4000	23.6000	190	1	14	[+]
ACG	23.30 23.60	21.0000 25.6000	16:46 16:38 16:32 16:32	4 48 25 1	23,4000 23,4000 23,4000 23,4000	1 2 5 2	330 235 286 105	23.2000 23.1000 23.0000 22.9000	23.7000 23.8000 23.9000 24.0000	211 211 272 1186	2 2 3 7
AGORA	9,7600	17:00	65	9.60	1.67 %	380	9.7000	9.7600	400	37	354	[+]
AGO	9.52 9.78	8.6400 10.5500	16:25 16:15 15:41 15:16	300 220 300 50	9,7000 9,7000 9,7200 9,6600	1 1 1 3	852 150 608 360	9.6800 9.6600 9.6400 9.6200	9.7800 9.8000 9.8200 9.8400	202 1741 660 400	3 5 2 1
AILLERON	16,1800	17:00	97	16.26	-0.49 %	102	16.0200	16.1800	3	7	105	[+]
ALL	16.02 16.26	14.6400 17.8800	17:00 16:48 16:48 16:44	3 40 78 180	16,1800 16,0200 16,0200 16,0200	4 3 1 2	2799 260 530 128	16.0000 15.9800 15.9600 15.9200	16.2000 16.2600 16.3000 16.3200	59 203 1500 52	2 2 1 1
AMBRA	17,4400	17:00	175	17.76	-1.91 %	659	17.4400	17.6000	4718	44	760	[+]
AMB	17.00 17.80	16.0000 19.5200	17:00 16:47 16:45 16:45	24 101 67 100	17,4400 17,4400 17,4000 17,4000	2 2 3 3	39 1005 85 12	17.4000 17.3200 17.3000 17.2200	17.6400 17.6600 17.7000 17.7200	2 5 17293 247	1 1 2 3
AMICA	62,5000	17:00	31	63.60	-0.64 %	162	62.2000	62.5000	85	20	1 285	[+]
AMC	62.10 63.60	57.3000 69.9000	17:00 17:00 17:00 17:00	384 31 32 53	62,5000 62,5000 62,5000 62,5000	13 30 5 4	1472 1042 181 9	62.1000 62.0000 61.9000 61.8000	62.6000 62.7000 62.8000 62.9000	56 363 100 260	1 2 1 2
APATOR	24,7000	17:03	67	24.30	1.65 %	233	24.7000	24.7500	514	13	330	[+]
APT	24.20 24.85	21.9000 26.7000	17:00 16:48 16:48 16:43	33 108 11 100	24,7000 24,6500 24,6500 24,6500	1 2 1 2	181 801 111 131	24.6500 24.5000 24.4500 24.3500	24.8000 24.8500 24.9000 24.9500	595 1504 1681 1302	2 5 7 4
ARCHICOM	48,5000	17:00	8	49.40	0.00 %	54	48.0000	48.5000	25	3	169	[+]
ARH	47.90 49.40	44.5000 54.2000	16:43 16:42 16:42 16:41	42 46 30 10	48,5000 48,0000 48,0000 48,5000	1 2 3 3	1061 423 189 205	47.9000 47.8000 47.7000 47.6000	48.8000 48.9000 49.0000 49.5000	51 75 228 144	1 1 2 3
ARCTIC	9,3400	17:00	158	9.45	-1.16 %	46	9.3000	9.3400	1188	41	387	[+]
ATC	9.30 9.46	8.5100 10.3800	17:00 17:00 17:00 16:49	354 146 7 1	9,3400 9,3400 9,3400 9,3000	2 1 4 1	800 20 2455 500	9.2900 9.2800 9.2700 9.2600	9.3500 9.3600 9.3700 9.3900	1419 54 1243 1443	2 1 2 2
ARLEN	34,3400	17:01	100	35.23	-1.91 %	436	34.3000	34.3400	159	17	584	[+]
ARL	33.23 35.23	31.7100 38.7500	17:01 17:00 17:00 17:00	74 46 1 7	34,3400 34,3400 34,3400 34,3400	1 1 2 1	1000 24 95 47	34.2000 34.1000 34.0000 33.8850	34.5400 34.8000 34.9850 35.0000	98 150 50 100	2 1 1 1
ASSECOBS	85,0000	17:00	96	85.00	0.00 %	24	85.0000	85.6000	82	2	199	[+]
ABS	84.60 85.80	76.6000 93.4000	17:00 17:00 17:00 17:00	304 100 23 70	85,0000 85,0000 85,0000 85,0000	1 3 5 4	413 41 134 128	84.8000 84.6000 84.4000 84.2000	85.8000 86.0000 86.2000 86.4000	225 116 80 71	3 2 1 3
ASTARTA	44,8500	17:00	8	45.00	-0.33 %	53	44.6500	44.8500	66	2	103	[+]
AST	44.65 45.60	40.5000 49.5000	17:00 17:00 17:00 16:49	9 1 1 17	44,8500 44,8500 44,8500 44,7000	2 1 5 2	420 45 201 238	44.6000 44.5500 44.5000 44.4000	44.9000 44.9500 45.0000 45.3000	116 214 729 672	2 1 2 2
ATAL	58,7000	17:00	19	59.40	-0.51 %	21	58.7000	59.0000	20	3	198	[+]
1AT	58.10 59.50	53.5000 65.3000	17:00 17:00 16:48 16:41	8 22 28 1	58,7000 58,7000 58,7000 58,6000	2 1 1 3	90 4 5 70	58.6000 58.5000 58.4000 58.1000	59.2000 59.5000 59.8000 59.9000	18 573 20 858	1 2 1 4
BIOCELTIX	83,4000	17:00	6	83.00	0.97 %	540	82.5000	83.4000	16	3	209	[+]
BCX	81.00 83.40	74.7000 91.3000	17:00 17:00 17:00 17:00	39 19 10 19	83,4000 83,4000 83,4000 83,4000	1 1 1 1	2 1 22 20	82.2000 82.0000 81.8000 81.6000	83.5000 84.3000 84.4000 84.6000	5 25 45 40	1 2 1 1
BIOTON	4,0000	17:01	528	4.08	-1.96 %	150	3.9800	4.0000	2786	40	159	[+]
BIO	3.95 4.08	3.6800 4.4800	17:00 17:00 17:00 16:49	100 1489 11 3	4,0000 4,0000 4,0000 4,0200	1 4 1 3	400 4689 5 2367	3.9700 3.9500 3.9300 3.9100	4.0200 4.0400 4.0700 4.0800	289 357 723 1459	1 1 6 4
BLOOBER	24,7000	17:00	13	24.95	-0.80 %	485	24.5000	24.7000	264	9	221	[+]
BLO	24.50 25.00	22.5000 27.4000	17:00 16:46 16:44 16:44	2 60 83 1	24,7000 24,7000 24,5000 24,5500	1 2 4 6	1 151 573 1346	24.4500 24.4000 24.3500 24.3000	24.7500 24.8000 24.8500 24.9000	154 100 306 613	2 1 3 3
BOGDANKA	19,8400	17:00	52	20.20	-1.78 %	441	19.8400	20.0000	1605	39	769	[+]
LWB	19.70 20.30	18.1800 22.2000	17:00 17:00 17:00 17:00	8 10 9 41	19,8400 19,8400 19,8400 19,8400	2 3 2 3	318 749 201 112	19.8200 19.8000 19.7800 19.7600	20.0500 20.1000 20.1500 20.2000	2 6 1075 1458	2 1 2 5
BORYSZEW	5,8200	17:00	678	5.92	-2.35 %	901	5.8200	5.8600	2531	98	571	[+]
BRS	5.76 5.92	5.3400 6.5000	17:00 17:00 17:00 17:00	131 166 334 196	5,8200 5,8200 5,8200 5,8200	6 6 7 5	1054 5568 1264 779	5.8000 5.7800 5.7600 5.7400	5.8800 5.9000 5.9200 5.9600	482 4638 1122 2066	1 3 3 3
BOS	10,1200	16:47	2	10.16	0.00 %	1	10.0800	10.1200	782	13	132	[+]
BOS	10.02 10.16	9.1500 11.1600	16:46 16:46 16:42 16:18	500 25 2 2	10,0800 10,1000 10,1200 10,1200	3 4 18 16	800 154 3052 6227	10.0600 10.0400 10.0200 10.0000	10.1600 10.1800 10.2000 10.2200	854 1512 981 11	3 3 3 2
BUMECH	26,8500	17:04	39	24.45	10.27 %	100	24.4000	26.8500	1749	126	3 210	[+]
BMC	23.75 26.85	22.0500 26.8500	17:04 17:04 17:04 17:04	461 39 61 39	26,8500 26,8500 26,8500 26,8500	1 5 1 3	2900 2476 100 716	24.1500 24.0000 23.9500 23.9000	26.9000 27.0000 27.2500 27.3000	7 1305 155 20	1 3 2 1
CAPTORTX	78,4000	17:01	20	81.60	-4.39 %	74	78.2000	78.4000	59	8	625	[+]
CTX	78.20 81.60	73.6000 89.6000	17:00 17:00 16:48 16:42	21 2 6 1	78,4000 78,4000 79,4000 78,8000	4 1 3 2	162 118 257 213	78.0000 77.6000 77.2000 77.0000	79.4000 79.6000 79.8000 80.0000	28 50 180 65	1 1 1 2
CIGAMES	2,6250	17:00	257	2.64	-1.69 %	600	2.6100	2.6250	1551	251	657	[+]
CIG	2.60 2.68	2.3800 2.9000	17:00 17:00 17:00 17:00	143 781 1023 696	2,6250 2,6250 2,6250 2,6250	3 6 2 8	3005 2507 8 24341	2.6050 2.6000 2.5950 2.5900	2.6300 2.6400 2.6450 2.6500	3728 1380 8 5717	3 2 2 5
CLNPHARMA	21,1000	17:04	2237	21.40	-0.94 %	610	20.9000	21.1500	300	18	384	[+]
CLN	20.90 21.40	19.2600 23.5000	17:04 17:00 17:00 17:00	100 53 9140 3	21,1000 21,1000 21,1000 21,1000	6 2 1 1	2693 217 216 1	20.8000 20.7500 20.7000 20.6500	21.3000 21.3500 21.4000 21.4500	60 140 2011 212	1 2 6 2
COGNOR	5,0950	17:03	500	5.04	1.29 %	400	5.0900	5.0950	19771	870	4 378	[+]
COG	4.97 5.17	4.5320 5.5350	17:02 17:02 17:02 17:02	229 300 600 3600	5,0950 5,0950 5,0950 5,0950	2 2 2 2	400 4970 400 750	5.0800 5.0700 5.0650 5.0550	5.1000 5.1600 5.1700 5.1750	50000 300 11110 320	1 1 2 1
COLUMBUS	5,1600	17:00	1	5.15	-0.58 %	2	5.1200	5.1600	201	61	314	[+]
CLC	5.03 5.47	4.6350 5.6600	16:49 16:49 16:45 16:42	72 210 200 111	5,1100 5,1100 5,1500 5,1500	4 2 2 2	928 202 402 673	5.1100 5.1000 5.0900 5.0800	5.1700 5.1800 5.1900 5.2100	752 781 2832 1679	2 2 3 2
COMP	59,0000	17:01	197	58.80	0.00 %	120	58.4000	59.0000	1005	4	229	[+]
CMP	58.20 59.00	53.0000 64.6000	17:00 17:00 17:00 17:00	8 17 6 2	59,0000 59,0000 59,0000 59,0000	2 4 2 5	162 554 26 139	58.2000 58.0000 57.8000 57.6000	59.2000 59.4000 59.6000 59.8000	221 162 186 414	3 3 4 3
CREEPYJAR	680,0000	17:00	7	662.00	-0.87 %	288	680.0000	686.0000	3	28	18 793	[+]
CRJ	650.00 714.00	596.0000 728.0000	17:00 17:00 17:00 17:00	10 48 13 7	680,0000 680,0000 680,0000 680,0000	2 5 4 4	40 195 131 62	678.0000 676.0000 674.0000 672.0000	688.0000 690.0000 694.0000 698.0000	21 424 3 118	1 2 2 3
CREOTECH	477,0000	17:02	2	482.00	-0.42 %	2	476.5000	477.0000	28	5	2 388	[+]
CRI	464.00 485.00	434.0000 530.0000	17:00 17:00 17:00 17:00	3 267 5 1	477,0000 477,0000 477,0000 477,0000	1 1 1 4	1 6 2 63	473.0000 472.5000 472.0000 471.0000	478.0000 479.0000 480.0000 480.5000	10 17 3 60	1 2 1 1
DADELO	71,8000	17:00	24	67.60	7.16 %	5	71.2000	71.8000	205	24	1 672	[+]
DAD	67.20 72.40	61.0000 74.2000	17:00 17:00 17:00 17:00	10 6 79 10	71,8000 71,8000 71,8000 71,8000	1 1 3 3	2 146 168 318	70.6000 70.4000 70.2000 70.0000	72.0000 72.2000 72.4000 72.6000	3832 634 286 350	9 4 3 1
DATAWALK	138,5200	17:00	19	140.00	-1.20 %	96	138.5200	138.8800	8	26	3 529	[+]
DAT	133.60 140.00	126.0000 154.0000	17:00 17:00 17:00 17:00	61 10 13 15	138,5200 138,5200 138,5200 138,5200	2 1 1 1	161 100 25 1	138.0000 137.0000 136.9000 136.8600	139.0000 139.0200 139.2000 139.5400	20 1 100 101	1 1 1 2
DECORA	77,0000	17:04	80	80.00	-3.51 %	260	77.0000	77.6000	59	8	584	[+]
DCR	75.00 80.00	72.0000 88.0000	17:00 17:00 17:00 17:00	60 15 85 100	77,0000 77,0000 77,0000 77,0000	3 2 3 4	141 69 202 121	76.0000 75.6000 75.4000 75.2000	77.8000 78.0000 78.6000 79.0000	98 7 50 2888	2 1 1 2
ECHO	4,9900	17:00	118	5.00	-0.60 %	1	4.9700	4.9900	2882	20	101	[+]
ECH	4.90 5.00	4.5000 5.5000	17:00 17:00 17:00 16:49	6 5 1 135	4,9900 4,9900 4,9900 4,9500	1 5 1 11	19 181 500 2030	4.9300 4.9200 4.9100 4.9000	5.0000 5.0200 5.0400 5.0600	774 10016 10 1000	1 3 2 1
ELEKTROTI	46,9000	17:00	1	47.15	-0.64 %	24	46.9000	46.9500	49	11	520	[+]
ELT	45.70 47.15	42.4500 51.8000	17:00 17:00 16:49 16:49	7 12 42 10	46,9000 46,9000 46,9500 46,9500	1 1 2 1	20 20 648 20	46.6000 46.5500 46.5000 46.4500	47.0000 47.0500 47.1000 47.1500	3181 100 295 20	2 1 2 1
ENTER	62,8000	17:00	25	63.00	1.29 %	98	62.5000	62.8000	127	22	1 382	[+]
ENT	62.20 63.20	56.7000 69.3000	17:00 17:00 17:00 16:49	30 3 1 1	62,8000 62,8000 62,8000 62,9000	2 3 5 3	243 1128 339 181	62.4000 62.3000 62.2000 62.1000	62.9000 63.0000 63.3000 63.4000	763 1730 30 1197	4 7 1 2
ERBUD	30,0000	17:00	500	30.00	0.50 %	50	29.9500	30.1000	100	10	293	[+]
ERB	29.90 30.35	27.0000 33.0000	17:00 16:45 16:43 16:38	11 8 41 40	30,0000 30,0000 30,0000 30,0000	4 1 1 1	373 5 50 350	29.9000 29.8500 29.7500 29.5000	30.1500 30.2000 30.3000 30.3500	10 400 402 26	1 2 4 1
FERRO	29,9000	17:00	181	30.10	-0.66 %	50	29.9000	30.1000	683	79	2 374	[+]
FRO	29.70 30.30	27.1000 33.1000	17:00 16:48 16:46 16:26	27 1 22906 2	29,9000 30,1000 30,0000 30,0000	6 6 4 7	1778 672 462 466	29.8000 29.7000 29.6000 29.5000	30.3000 30.4000 30.5000 30.6000	472 202 161 123	3 3 4 1
FORTE	25,1000	17:00	100	25.00	0.80 %	54	25.1000	25.3000	440	3	81	[+]
FTE	25.00 25.60	22.5000 27.5000	17:00 16:45 16:44 16:26	7 10 100 89	25,1000 25,3000 25,3000 25,4000	5 4 4 3	2151 856 1176 372	25.0000 24.9000 24.8000 24.7000	25.4000 25.5000 25.6000 25.9000	1512 372 571 121	3 3 5 2
GREENX	2,3300	17:04	1000	2.30	1.75 %	12130	2.3200	2.3300	60000	1 022	2 369	[+]
GRX	2.27 2.38	2.0740 2.5340	17:04 17:04 17:00 17:00	1677 1000 223 2500	2,3300 2,3300 2,3300 2,3300	1 1 1 2	20000 3000 600 3000	2.3160 2.3120 2.3020 2.3000	2.3460 2.3500 2.3580 2.3620	9871 720 2650 6650	1 1 2 1
GRENEVIA	3,2800	17:00	2	3.22	0.15 %	999	3.2600	3.2800	761	58	189	[+]
GEA	3.22 3.30	2.9000 3.5400	17:00 17:00 16:46 16:42	151 23 1 293	3,2800 3,2800 3,2650 3,2850	1 1 3 1	650 162 15260 1000	3.2500 3.2450 3.2400 3.2300	3.2900 3.2950 3.3000 3.3050	905 766 3020 20	2 2 2 1
KOGENERA	78,4000	17:00	6	76.40	3.70 %	30	78.2000	78.4000	635	19	1 450	[+]
KGN	76.40 78.80	68.8000 84.0000	16:47 16:45 16:44 16:37	29 113 126 12	78,4000 78,5000 78,5000 78,5000	2 2 5 7	433 83 475 2256	78.0000 77.9000 77.6000 77.5000	78.5000 78.7000 78.8000 78.9000	167 292 50 230	1 2 1 3
MABION	8,4900	17:00	58	8.64	-0.12 %	400	8.4700	8.4900	806	79	661	[+]
MAB	8.26 8.65	7.7800 9.5000	17:00 17:00 17:00 17:00	1222 2 350 138	8,4900 8,4900 8,4900 8,4900	4 1 2 4	1622 61 200 695	8.3500 8.3400 8.3300 8.3200	8.5000 8.5100 8.5200 8.5300	1754 350 250 450	5 1 1 1
MCI	28,5000	16:35	1994	28.70	-0.70 %	391	28.3000	28.6000	75	3	85	[+]
MCI	28.50 28.70	25.9000 31.5000	15:52 15:52 13:16 10:30	6 4 458 329	28,5000 28,5000 28,6000 28,7000	3 3 3 1	600 301 119 200	28.2000 28.1000 28.0000 27.9000	28.7000 28.9000 29.0000 29.1000	1216 699 827 200	4 2 3 1
MEDICALG	35,8500	17:00	50	35.85	0.00 %	1	35.6500	35.8500	504	24	865	[+]
MDG	35.40 35.90	32.3000 39.4000	17:00 16:49 16:49 16:49	66 10 47 30	35,8500 35,8500 35,8500 35,9000	2 1 2 4	189 153 325 416	35.6000 35.5500 35.5000 35.4500	35.9000 35.9500 36.0000 36.1000	70 40 476 95	1 1 2 2
MENNICA	49,8000	16:48	10	49.70	1.63 %	80	48.7000	49.8000	616	4	215	[+]
MNC	48.70 50.00	44.8000 54.6000	16:48 16:48 16:48 16:48	38 23 79 1	49,8000 49,8000 49,6000 48,7000	2 1 1 2	80 63 63 263	48.3000 48.2000 48.1000 48.0000	49.9000 50.0000 50.2000 50.4000	197 1798 100 200	2 7 1 1
MERCATOR	40,8000	17:00	43	40.65	0.00 %	105	40.4500	40.8000	427	3	127	[+]
MRC	40.40 40.95	36.6000 44.7000	17:00 17:00 17:00 16:48	50 7 100 5	40,8000 40,8000 40,8000 40,4000	1 4 9 5	200 122 1802 195	40.4000 40.3500 40.3000 40.2500	40.8500 40.9000 40.9500 41.0000	1 1191 20 354	1 3 1 1
MERCOR	21,6000	17:00	1	21.50	0.47 %	2545	21.4000	21.6000	4779	3	54	[+]
MCR	21.30 21.60	19.3500 23.6000	16:30 16:09 16:08 16:08	22 1 41 87	21,4000 21,6000 21,5000 21,5000	5 11 6 10	1002 1974 1127 2866	21.3000 21.2000 21.1000 21.0000	21.7000 21.8000 21.9000 22.0000	93 92 182 716	1 1 2 4
MLPGROUP	90,4000	17:00	15	91.40	-1.09 %	200	90.4000	92.0000	223	1	66	[+]
MLG	88.80 92.60	82.4000 100.5000	17:00 17:00 17:00 15:19	119 75 21 1	90,4000 90,4000 90,4000 90,4000	1 1 2 1	25 10 92 4	89.2000 89.0000 88.8000 88.6000	92.8000 93.2000 93.6000 94.0000	50 43 52 80	1 1 1 3
MLSYSTEM	16,6200	16:34	1	16.70	0.12 %	1079	16.5000	16.6000	33	7	118	[+]
MLS	16.40 16.74	15.0400 18.3600	16:31 16:29 16:29 16:29	6 61 37 2	16,6200 16,6200 16,5800 16,5800	1 1 1 1	40 200 11 39	16.4800 16.4600 16.4400 16.4200	16.6200 16.6400 16.6600 16.6800	132 27 41 700	1 1 2 2
MOSTALZAB	6,3500	17:00	69	6.42	-1.40 %	82	6.3500	6.3700	128	36	228	[+]
MSZ	6.35 6.45	5.7800 7.0600	17:00 17:00 16:46 16:28	20 2 2500 80	6,3500 6,3500 6,3700 6,3500	3 2 3 5	352 1000 3800 3467	6.3400 6.3300 6.3200 6.3000	6.4000 6.4300 6.4400 6.4500	5764 250 1 1000	3 1 1 1
MURAPOL	41,0000	17:02	50	41.90	-1.91 %	100	41.0000	41.2000	212	49	2 007	[+]
MUR	40.20 41.90	37.7500 46.0500	17:00 17:00 17:00 17:00	40 100 75 134	41,0000 41,0000 41,0000 41,0000	2 1 4 1	260 300 462 435	40.7000 40.6500 40.6000 40.5500	41.4500 41.5000 41.6000 41.7000	1 80 1 300	1 2 1 1
ONDE	9,2000	17:00	250	9.19	0.33 %	38	9.2000	9.2100	399	40	366	[+]
OND	9.00 9.39	8.2800 10.1000	17:00 17:00 17:00 17:00	712 288 33 56	9,2000 9,2000 9,2000 9,2000	1 3 1 1	250 58 4 4	9.1600 9.1300 9.1100 9.0900	9.2200 9.3200 9.3600 9.3700	1701 4 203 1090	1 2 3 3
OPONEOPL	96,4000	17:00	9	95.80	0.63 %	1	95.4000	96.4000	203	12	1 141	[+]
OPN	95.00 97.20	86.4000 105.0000	17:00 17:00 16:35 16:34	11 5 14 14	96,4000 96,4000 95,6000 95,8000	1 5 3 2	100 321 7 355	95.2000 95.0000 94.6000 94.4000	96.6000 96.8000 97.0000 97.2000	30 7 231 55	2 1 3 3
PCCROKITA	70,2000	16:29	6	70.50	-1.13 %	69	70.1000	70.5000	131	2	156	[+]
PCR	70.00 70.80	63.5000 77.5000	16:11 16:11 16:09 16:08	1 2 1 28	70,5000 70,5000 70,5000 70,2000	2 3 2 1	33 90 60 20	70.0000 69.6000 69.5000 69.4000	70.6000 70.7000 70.8000 70.9000	154 20 92 160	3 1 4 4
PEKABEX	13,0000	17:02	2798	12.90	-0.76 %	3000	13.0000	13.0500	301	24	305	[+]
PBX	12.70 13.25	11.6500 14.1500	17:00 17:00 16:48 16:48	200 2 10 30	13,0000 13,0000 12,8000 12,8000	1 2 3 2	120 7 1023 435	12.9000 12.8000 12.7500 12.7000	13.1000 13.1500 13.2000 13.2500	303 250 502 149	2 1 4 3
PLAYWAY	268,5000	16:40	10	270.50	1.13 %	20	266.0000	269.0000	41	9	2 357	[+]
PLW	267.00 271.00	243.5000 297.5000	16:31 16:31 16:31 16:31	40 36 19 15	268,5000 268,5000 268,5000 268,5000	3 2 2 8	181 7 27 314	265.5000 265.0000 264.5000 264.0000	270.0000 270.5000 271.0000 271.5000	77 20 65 10	4 2 3 1
POLIMEXMS	8,5000	17:03	880	8.46	1.19 %	1148	8.4900	8.5000	9417	783	6 621	[+]
PXM	8.31 8.54	7.6200 9.3000	17:02 17:01 17:01 17:01	87 152 130 34	8,5000 8,5000 8,5000 8,5000	2 4 2 4	48 6030 48 386	8.4800 8.4700 8.4600 8.4400	8.5100 8.5200 8.5300 8.5400	8548 2938 600 12137	3 2 2 8
QUERCUS	12,6500	17:00	7	12.55	-0.39 %	248	12.5500	12.6500	2950	7	82	[+]
QRS	12.55 12.70	11.3000 13.8000	15:33 15:33 15:31 15:30	43 32 350 79	12,6500 12,6500 12,6500 12,6500	3 3 1 3	1713 1365 200 2440	12.5000 12.4500 12.4000 12.3500	12.7000 12.7500 12.8000 12.8500	2525 2018 453 250	3 3 2 1
RYVU	27,5000	17:03	250	27.75	0.00 %	105	27.3500	27.5000	300	33	886	[+]
RVU	26.80 27.75	25.0000 30.5000	17:02 17:02 17:01 17:00	30 45 250 400	27,5000 27,5000 27,5000 27,5000	1 1 1 1	370 60 250 143	27.3000 27.2000 27.1500 27.1000	27.7000 27.7500 27.8000 27.8500	250 701 1 363	1 3 1 2
SANOK	22,6000	16:12	1	22.30	0.89 %	338	22.3000	22.6000	141	2	38	[+]
SNK	22.20 22.60	20.1000 24.5000	15:54 15:29 15:29 15:26	17 96 15 1	22,3000 22,5000 22,5000 22,5000	6 5 8 3	2273 1523 1401 519	22.2000 22.1000 22.0000 21.9000	22.7000 22.8000 22.9000 23.0000	662 2623 277 4122	4 3 2 7
SCPFL	144,6000	17:00	7	143.60	0.56 %	154	144.0000	144.6000	43	1	199	[+]
SCP	142.80 144.60	129.4000 157.8000	17:00 17:00 17:00 16:49	12 1 7 1	144,6000 144,6000 144,6000 144,0000	1 1 2 1	25 10 220 60	143.4000 143.2000 143.0000 142.8000	145.0000 145.4000 145.8000 146.0000	6 9 10 10	1 1 1 1
SELENAFM	56,0000	17:00	31	56.40	-4.11 %	76	55.8000	56.0000	200	13	721	[+]
SEL	55.20 58.40	50.8000 62.0000	16:45 16:45 16:44 16:44	50 2 31 124	56,4000 56,4000 56,0000 56,0000	4 3 3 4	100 94 182 216	55.6000 55.4000 55.2000 55.0000	56.6000 56.8000 57.0000 57.2000	803 93 100 5	4 2 1 1
SELVITA	45,5000	17:00	43	47.00	-2.99 %	23	45.3000	45.6000	386	16	712	[+]
SLV	44.60 47.00	42.3000 51.6000	17:00 17:00 17:00 16:49	17 50 2 7	45,5000 45,5000 45,5000 45,6000	3 1 4 5	229 100 83 1317	45.2000 45.1000 45.0000 44.9000	45.9000 46.0000 46.1000 46.3000	369 569 109 407	3 4 1 3
SHOPER	54,8000	17:00	1	55.80	-1.79 %	204	54.6000	54.8000	21	16	853	[+]
SHO	53.80 55.80	50.4000 61.2000	17:00 17:00 17:00 17:00	49 13 87 33	54,8000 54,8000 54,8000 54,8000	3 12 12 9	381 811 822 606	54.2000 54.0000 53.8000 53.6000	55.4000 55.6000 55.8000 56.0000	66 84 935 346	1 1 4 2
SNIEZKA	85,0000	17:00	6	86.40	-1.85 %	27	85.0000	86.4000	21	0	13	[+]
SKA	85.00 86.40	77.8000 95.0000	17:00 16:26 16:16 16:16	37 32 10 23	85,0000 86,4000 86,4000 86,4000	1 2 1 3	19 219 19 115	84.6000 84.0000 83.4000 83.2000	86.6000 87.0000 88.0000 88.6000	1000 105 82 200	1 2 3 1
STALEXP	3,3950	17:04	1000	3.44	-0.88 %	1054	3.3950	3.4000	494	159	540	[+]
STX	3.35 3.45	3.1000 3.7800	17:00 17:00 17:00 17:00	250 120 559 142	3,3950 3,3950 3,3950 3,3950	1 1 1 1	8000 135 100 1347	3.3900 3.3850 3.3750 3.3650	3.4050 3.4100 3.4150 3.4250	664 4551 1109 2130	1 3 3 2
STALPROD	252,0000	17:03	60	251.00	0.40 %	75	252.0000	253.0000	269	1	228	[+]
STP	249.00 254.00	226.0000 276.0000	17:03 16:43 16:43 16:43	5 1 5 25	252,0000 252,0000 252,0000 252,0000	1 6 2 3	2 255 92 155	250.0000 248.0000 247.0000 246.0000	254.0000 255.0000 256.0000 257.0000	604 1088 16 30	6 6 3 3
SYGNITY	89,6000	17:00	60	91.40	-1.97 %	10	89.6000	91.8000	35	3	230	[+]
SGN	89.60 92.60	82.4000 100.5000	17:00 17:00 17:00 17:00	15 10 2 50	89,6000 89,6000 89,6000 89,6000	1 2 7 1	49 82 195 49	89.4000 89.2000 89.0000 88.8000	92.0000 92.4000 92.6000 92.8000	200 105 243 165	1 2 2 5
SYNTHAVERSE	4,0900	16:43	17	4.13	-1.68 %	500	4.0600	4.0850	6	71	288	[+]
SVE	4.01 4.19	3.7150 4.5350	16:12 16:12 16:06 16:06	1685 300 602 20	4,0500 4,0500 4,0500 4,0500	3 1 1 6	1700 200 120 6205	4.0500 4.0400 4.0350 4.0300	4.0900 4.0950 4.1000 4.1100	3047 251 2218 631	3 2 5 2
TARCZYNSKI	120,5000	16:45	10	122.50	0.00 %	228	120.5000	121.0000	10	0	52	[+]
TAR	120.50 122.50	110.5000 134.5000	16:04 16:04 15:28 14:42	27 98 2 37	120,5000 120,5000 121,0000 120,5000	3 4 1 7	309 54 10 201	120.0000 119.0000 118.5000 118.0000	121.5000 122.0000 122.5000 123.0000	11 89 10 485	2 4 1 7
TORPOL	58,4000	17:00	25	58.40	1.21 %	286	58.2000	58.4000	38	15	856	[+]
TOR	57.70 58.60	52.6000 64.2000	17:00 16:49 16:49 16:48	4 79 6 9	58,4000 58,2000 58,3000 58,4000	1 5 2 1	10 2038 11 1	58.1000 58.0000 57.7000 57.6000	58.5000 58.6000 58.7000 58.8000	70 244 200 23	2 4 1 1
TOYA	9,6700	17:00	8	9.80	-0.72 %	192	9.6700	9.6800	250	23	226	[+]
TOA	9.61 9.82	8.8200 10.7800	17:00 17:00 17:00 17:00	1 4 3 3	9,6700 9,6700 9,6700 9,6700	2 2 4 9	5 52 634 200	9.6400 9.6300 9.6200 9.6100	9.6900 9.7000 9.7100 9.7200	198 7676 50 90	3 1 1 1
UNIBEP	14,0000	17:00	1	14.20	-1.75 %	151	13.9000	14.0000	58	9	122	[+]
UNI	13.75 14.40	12.8000 15.6000	16:49 16:49 16:44 16:42	9 1 1 71	13,9000 13,9500 14,0000 14,1000	4 4 1 2	371 1102 160 1058	13.8000 13.7500 13.7000 13.6500	14.1000 14.1500 14.2000 14.3000	177 224 433 150	2 1 3 2
UNIMOT	138,6000	17:00	3	137.80	0.58 %	4	136.4000	138.6000	209	5	711	[+]
UNT	130.00 138.60	124.2000 151.4000	17:00 17:00 17:00 17:00	14 50 24 5	138,6000 138,6000 138,6000 138,6000	1 1 1 1	24 115 100 10	136.2000 136.0000 135.4000 134.2000	139.0000 139.2000 139.4000 139.6000	176 11 28 43	5 1 3 3
VIGOSYS	500,0000	17:00	5	502.00	0.00 %	8	499.0000	500.0000	1332	2	1 007	[+]
VGO	498.00 510.00	452.0000 552.0000	16:06 16:06 15:38 15:24	1 1 1 3	499,0000 499,0000 506,0000 506,0000	1 1 2 1	20 7 23 1	498.0000 497.0000 496.0000 495.0000	502.0000 504.0000 506.0000 508.0000	10 51 36 1	1 2 2 1
VOTUM	44,9500	17:00	27	45.20	-0.66 %	110	44.8000	44.9500	86	15	661	[+]
VOT	44.75 45.25	40.7000 49.7000	17:00 17:00 17:00 16:47	35 15 19 20	44,9500 44,9500 44,9500 44,9500	7 6 4 8	164 267 217 372	44.7500 44.7000 44.6500 44.6000	45.0000 45.1000 45.1500 45.2000	868 10 100 127	3 1 2 2
VRGSA	4,7600	17:00	52	4.79	-0.63 %	514	4.7300	4.7600	1092	28	132	[+]
VRG	4.73 4.83	4.3200 5.2600	16:49 16:46 16:39 16:36	410 411 210 2	4,7400 4,7300 4,7600 4,7400	5 1 8 2	3427 4950 2446 1241	4.7200 4.7100 4.7000 4.6900	4.7700 4.7800 4.7900 4.8000	1285 1362 591 125	2 3 1 1
WAWEL	870,0000	16:42	4	846.00	3.33 %	16	866.0000	870.0000	23	0	149	[+]
WWL	846.00 886.00	762.0000 930.0000	16:17 15:10 15:05 14:57	1 1 4 1	872,0000 880,0000 880,0000 880,0000	1 2 1 1	3 9 7 5	862.0000 860.0000 856.0000 854.0000	872.0000 880.0000 888.0000 890.0000	1 45 2 5	1 3 1 3
WIELTON	6,1100	17:00	93	6.32	-3.63 %	3217	6.1100	6.1700	3584	105	645	[+]
WLT	6.08 6.34	5.6900 6.9500	17:00 17:00 17:00 17:00	450 50 2 400	6,1100 6,1100 6,1100 6,1100	5 5 8 5	797 1459 3353 1497	6.1000 6.0900 6.0800 6.0700	6.1800 6.1900 6.2000 6.2100	203 1003 647 853	2 2 3 3
WITTCHEN	17,0000	17:02	100	17.06	-0.93 %	501	16.9800	17.0000	349	30	516	[+]
WTN	16.90 17.18	15.3600 18.7600	17:00 17:00 17:00 17:00	206 1 3 194	17,0000 17,0000 17,0000 17,0000	3 1 2 4	1365 5 10 26	16.9600 16.9400 16.9200 16.9000	17.1200 17.1400 17.1600 17.1800	2 1 3 160	1 1 1 1
XTPL	74,9000	16:01	5	76.40	-1.83 %	15	73.9000	74.5000	6	2	114	[+]
XTP	73.10 76.50	68.8000 84.0000	15:40 15:37 15:34 15:33	6 5 41 5	74,8000 74,7000 75,0000 75,0000	1 1 1 2	100 297 100 46	73.7000 73.4000 73.3000 73.2000	74.6000 74.9000 75.0000 75.2000	80 48 20 28	1 1 1 1
ZEPAK	19,7600	17:00	14	19.76	-0.50 %	62	19.7600	19.8600	10	9	170	[+]
ZEP	19.70 19.98	17.8000 21.7000	17:00 17:00 17:00 17:00	300 17 68 20	19,7600 19,7600 19,7600 19,7600	4 6 1 1	116 3838 1 1	19.7200 19.7000 19.6800 19.6600	19.8800 19.9000 19.9400 19.9600	345 400 100 75	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	121322.3	-0.39%	01-14
WIG20	3268.9	-0.37%	01-14
WIG20 Fut	3290.0	-0.45%	01-14
WIG20USD	904.8	-0.19%	01-14
mWIG40	8654.8	-0.52%	01-14
sWIG80	31324.1	-0.19%	01-14

Notowania Świat
Dow	49149.6	-0.09%	01-14
Nasdaq	23471.8	-1.00%	01-14
Nikkei	54341.2	+1.48%	01-14
DAX	25286.2	-0.53%	01-14
Ropa WTI	61.0	-1.73%	0:14
Złoto	4616.4	-0.24%	0:14

Notowania Waluty
EUR/PLN	4.21108	-0.00%	0:14
CHF/PLN	4.52219	-0.01%	0:14
USD/PLN	3.61572	-0.02%	0:14
EUR/USD	1.16466	+0.01%	0:14
GBP/USD	1.34404	-0.01%	0:14
USD/JPY	158.288	0.00%	0:14

Forum
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
BUMECH	26.85	10.27%
SILVANO	5.38	7.60%
APSENERGY	2.61	7.41%
DADELO	71.80	7.16%
IMPERA	1.39	6.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
MEDINICE	15.36	-6.91%
PASSUS	131.00	-5.42%
MAXCOM	5.08	-5.22%
DINOPL	40.10	-4.93%
Więcej ...
Rośnie:		104 Spółek
Bez zmian:		49 Spółek
Spada:		200 Spółek
Obrót:		2,750,190,042 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