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	30,0000	16:34	88	30.00	0.00 %	75	29.9000	30.0000	10962	0	14	[+]
ACG	29.90 30.00	27.0000 33.0000	15:55 15:05 14:10 14:07	35 16 1 1	30,0000 30,0000 30,0000 30,0000	1 1 2 3	1 70 108 352	29.8000 29.7000 29.6000 29.5000	30.2000 30.3000 30.5000 30.8000	133 180 1287 307	1 4 2 2
AGORA	9,7800	17:00	83	9.60	2.09 %	534	9.6200	9.7800	157	8	77	[+]
AGO	9.60 9.78	8.6400 10.5500	17:00 17:00 17:00 17:00	600 95 516 200	9,7800 9,7800 9,7800 9,7800	2 4 1 3	202 1283 2 252	9.6000 9.5800 9.5600 9.5200	9.8400 9.8800 9.9000 9.9200	200 286 1250 200	1 3 3 1
AILLERON	19,2400	17:00	3	19.82	-2.83 %	2	19.2000	19.2400	120	3	65	[+]
ALL	19.24 19.86	17.8400 21.8000	17:00 17:00 17:00 17:00	300 15 145 13	19,2400 19,2400 19,2400 19,2400	3 1 1 3	70 22 20 1353	19.1600 19.1400 19.1200 19.1000	19.4000 19.4800 19.5000 19.5600	52 89 2 52	1 3 1 1
AMBRA	21,0000	17:00	6	21.00	-0.47 %	153	21.0000	21.2000	29	4	85	[+]
AMB	20.95 21.30	18.9000 23.1000	16:48 16:40 16:34 16:34	1 5 19 4	21,0000 21,2000 21,2000 21,1500	6 7 8 9	109 254 146 245	20.9500 20.9000 20.8500 20.8000	21.2500 21.3000 21.3500 21.4000	150 184 219 664	2 8 4 5
AMICA	59,5000	16:35	4	59.50	0.00 %	28	59.2000	59.4000	2	1	61	[+]
AMC	59.00 59.50	53.6000 65.4000	16:26 16:20 16:20 16:00	1 7 1 15	59,5000 59,5000 59,4000 59,5000	1 2 3 1	340 6 6 35	59.1000 59.0000 58.9000 58.8000	59.5000 59.6000 59.8000 60.0000	289 86 100 255	4 1 3 5
APATOR	19,9800	17:00	44	19.54	0.91 %	71	19.5600	19.9800	289	9	180	[+]
APT	19.44 19.98	17.6000 21.4500	17:00 17:00 17:00 17:00	1 200 2 200	19,9800 19,9800 19,9800 19,9800	4 1 4 1	419 100 412 37	19.5000 19.4800 19.4400 19.4200	20.0000 20.0500 20.1000 20.1500	2048 53 880 35	12 1 7 1
ARCHICOM	43,0000	17:00	15	45.00	-4.44 %	150	43.0000	44.3000	55	4	167	[+]
ARH	42.60 45.00	40.5000 49.5000	17:00 17:00 17:00 17:00	38 200 155 55	43,0000 43,0000 43,0000 43,0000	1 1 2 1	40 104 380 120	42.9000 42.6000 42.5000 42.4000	44.4000 44.5000 44.8000 45.0000	34 55 192 747	1 1 2 2
ARCTIC	10,8600	17:00	183	10.88	1.69 %	243	10.8000	10.8600	37	68	730	[+]
ATC	10.70 10.96	9.8000 11.9600	17:00 17:00 17:00 17:00	780 77 143 209	10,8600 10,8600 10,8600 10,8600	1 2 1 7	455 510 100 1495	10.7800 10.7600 10.7200 10.7000	10.8800 10.9000 10.9200 10.9400	1276 1001 1100 1887	2 3 1 2
ASSECOBS	86,0000	17:00	324	83.80	2.87 %	300	84.4000	86.0000	43	1	117	[+]
ABS	83.80 87.40	75.6000 92.0000	17:00 17:00 16:44 16:18	79 6 2 48	86,0000 86,0000 86,0000 86,0000	2 2 1 1	35 19 2 300	84.0000 83.8000 83.6000 82.4000	86.8000 87.4000 87.6000 88.0000	265 169 4 93	3 3 1 3
ASSECOSEE	78,9000	17:00	273	75.90	4.23 %	341	77.6000	78.9000	76	3	263	[+]
ASE	75.20 78.90	68.4000 83.4000	17:00 17:00 17:00 17:00	12 210 62 32	78,9000 78,9000 78,9000 78,9000	1 1 1 2	10 32 5 454	77.4000 77.1000 77.0000 76.9000	79.0000 79.1000 79.2000 79.3000	331 53 80 241	7 1 1 2
ASTARTA	59,0000	17:00	7	58.50	0.85 %	88	59.0000	59.3000	6	3	168	[+]
AST	58.50 59.50	52.7000 64.3000	17:00 17:00 17:00 17:00	21 13 1 1	59,0000 59,0000 59,0000 59,0000	1 1 3 4	145 41 130 203	58.9000 58.7000 58.6000 58.5000	59.4000 59.5000 59.6000 59.8000	170 594 200 600	3 1 1 1
ATAL	64,9000	17:00	4	65.00	0.31 %	20	64.4000	65.3000	160	37	2 432	[+]
1AT	64.30 66.00	58.5000 71.5000	17:00 16:45 16:39 16:39	6 8 48 11	64,9000 64,9000 64,3000 64,3000	2 2 3 1	31 81 140 160	64.2000 64.1000 64.0000 63.8000	65.4000 65.8000 66.0000 66.2000	160 48 1009 30	1 1 4 1
BIOCELTIX	103,4000	17:00	2	104.60	-0.96 %	12	103.4000	103.6000	39	8	792	[+]
BCX	102.40 105.40	94.2000 115.0000	17:00 17:00 17:00 17:00	13 7 15 8	103,4000 103,4000 103,4000 103,4000	2 2 5 2	56 136 168 62	103.0000 102.6000 102.4000 102.2000	103.8000 104.0000 104.4000 104.6000	30 152 49 91	1 1 2 3
BIOTON	4,1400	17:00	400	4.20	-0.24 %	389	4.1300	4.1400	2077	15	63	[+]
BIO	4.12 4.20	3.7800 4.6200	17:00 17:00 16:49 16:45	948 52 425 1575	4,1400 4,1400 4,1400 4,1400	3 3 1 2	2390 1693 390 815	4.1200 4.1100 4.1000 4.0800	4.1800 4.1900 4.2000 4.2100	790 2916 17909 7464	1 3 10 5
BLOOBER	29,2500	17:00	1	29.15	1.56 %	75	28.8500	29.2500	99	5	143	[+]
BLO	28.70 29.25	26.2500 32.0500	17:00 17:00 17:00 16:48	18 450 50 32	29,2500 29,2500 29,2500 29,1500	3 2 2 5	882 360 169 632	28.7000 28.6500 28.6000 28.5000	29.3000 29.3500 29.4000 29.5500	500 500 88 500	1 1 1 1
BNPPL	106,0000	17:00	11	107.00	-0.93 %	178	105.0000	106.0000	46	1	142	[+]
BNP	105.00 107.00	96.4000 117.5000	16:43 16:43 16:06 16:06	60 33 27 117	106,0000 106,0000 106,0000 106,0000	2 1 2 2	95 50 18 1343	104.5000 104.0000 103.5000 103.0000	106.5000 107.0000 107.5000 108.0000	30 205 333 403	1 4 4 4
BOGDANKA	23,0000	17:00	120	22.80	0.88 %	145	23.0000	23.1000	428	12	267	[+]
LWB	22.80 23.20	20.5500 25.0500	17:00 17:00 16:49 16:47	75 5 40 110	23,0000 23,0000 23,1500 23,1500	2 2 5 10	30 32 523 914	22.9500 22.9000 22.8500 22.8000	23.2000 23.2500 23.3000 23.3500	1064 151 1367 258	8 2 6 3
BORYSZEW	6,7800	17:02	600	6.84	0.30 %	166	6.7800	6.8000	387	66	445	[+]
BRS	6.66 6.84	6.1600 7.5200	17:00 17:00 17:00 17:00	2000 100 2000 430	6,7800 6,7800 6,7800 6,7800	1 7 6 3	100 6002 2149 2296	6.6800 6.6600 6.6400 6.6200	6.8400 6.8600 6.8800 6.9000	2776 6515 660 2365	3 3 2 5
BOS	10,2000	17:00	76	10.16	0.39 %	106	10.1200	10.2000	215	19	195	[+]
BOS	10.12 10.24	9.1500 11.1600	17:00 16:12 16:06 16:00	120 100 609 264	10,2000 10,1800 10,2000 10,2000	8 1 3 2	6224 1000 182 13	10.1000 10.0800 10.0600 10.0400	10.2200 10.2400 10.2600 10.2800	5000 290 440 99	1 1 3 1
BUMECH	8,3700	16:49	1	8.48	-0.83 %	493	8.3700	8.4400	448	2	16	[+]
BMC	8.37 8.48	7.6400 9.3200	16:26 16:23 15:42 15:16	500 56 80 390	8,3900 8,3700 8,4300 8,3800	2 1 2 1	215 393 244 10	8.3500 8.3300 8.3100 8.2800	8.4500 8.4600 8.4800 8.4900	2253 404 536 250	1 2 3 2
CAPTORTX	32,7000	17:00	24	31.90	2.51 %	45	32.3000	32.8000	113	9	302	[+]
CTX	31.60 32.70	28.8000 35.0000	17:00 16:46 16:41 16:33	46 2 50 1	32,7000 32,5000 32,5000 32,5000	1 5 2 3	99 738 50 203	32.2000 32.0000 31.8000 31.7000	32.9000 33.0000 33.1000 33.2000	1078 312 125 1291	2 2 1 1
CIGAMES	2,2500	17:03	500	2.25	0.45 %	6510	2.2250	2.2500	140486	125	280	[+]
CIG	2.21 2.26	2.0250 2.4750	17:00 17:00 17:00 17:00	4979 1000 747 774	2,2500 2,2500 2,2500 2,2500	2 2 4 6	1005 5511 7935 11349	2.2200 2.2150 2.2050 2.2000	2.2550 2.2600 2.2700 2.2800	2045 24045 4800 56830	2 4 4 8
COGNOR	7,4600	17:00	500	7.39	1.08 %	88	7.4600	7.4700	300	30	224	[+]
COG	7.32 7.46	6.6550 8.1250	17:00 17:00 17:00 17:00	500 2089 323 4	7,4600 7,4600 7,4600 7,4600	3 2 1 3	792 990 1360 116	7.3500 7.3450 7.3400 7.3200	7.4750 7.4800 7.4900 7.5000	8000 214 1119 2000	1 1 3 2
COLUMBUS	7,6000	17:00	363	7.50	1.60 %	31	7.5900	7.6000	537	117	880	[+]
CLC	7.40 7.67	6.7500 8.2500	17:00 17:00 16:49 16:47	315 195 3643 112	7,6000 7,6000 7,5900 7,5900	1 3 1 1	656 197 2 400	7.5700 7.5300 7.5200 7.5100	7.6100 7.6200 7.6300 7.6500	795 983 1130 599	2 2 1 1
COMP	239,0000	17:02	1	236.00	1.27 %	28	234.0000	239.0000	229	3	720	[+]
CMP	231.00 239.00	213.0000 259.0000	17:00 17:00 17:00 17:00	670 10 1 10	239,0000 239,0000 239,0000 239,0000	3 2 3 6	62 72 280 392	233.0000 232.0000 231.0000 230.0000	240.0000 241.0000 243.0000 244.0000	671 96 105 100	4 1 1 1
CREEPYJAR	454,0000	17:02	5	430.00	5.09 %	23	454.0000	455.0000	14	1	599	[+]
CRJ	430.00 465.00	387.0000 473.0000	17:00 17:00 17:00 17:00	5 2 7 5	454,0000 454,0000 454,0000 454,0000	2 2 1 2	10 117 15 71	451.0000 450.0000 445.0000 442.0000	456.0000 458.0000 459.0000 460.0000	420 1 10 99	1 1 1 2
CREOTECH	285,0000	17:00	8	286.50	-0.70 %	29	284.0000	285.0000	633	2	606	[+]
CRI	284.00 293.00	258.0000 315.0000	17:00 17:00 16:49 16:49	3 4 7 3	285,0000 285,0000 284,0000 284,0000	3 6 9 5	80 84 287 101	283.5000 283.0000 282.0000 281.5000	287.0000 287.5000 288.0000 288.5000	1 1 1 30	1 1 1 1
DATAWALK	112,2000	17:02	3	115.98	-2.43 %	17	112.2000	112.3800	50	12	1 390	[+]
DAT	110.32 115.98	104.4000 127.5600	17:00 17:00 17:00 17:00	60 20 10 7	112,2000 112,2000 112,2000 112,2000	1 2 1 1	720 144 5 10	111.7000 111.6000 111.2600 111.2000	112.9600 112.9800 113.0000 113.8000	35 84 215 48	1 1 3 2
DECORA	76,8000	17:00	1	75.80	1.59 %	201	74.8000	76.8000	40	0	34	[+]
DCR	74.80 76.80	68.4000 83.2000	16:49 16:49 16:48 16:36	11 4 2 1	75,8000 75,8000 75,8000 74,8000	2 3 4 2	8 11 58 3	74.6000 74.4000 74.2000 74.0000	77.0000 77.4000 77.6000 78.0000	32 19 59 79	1 2 2 3
DIAG	169,8000	17:00	200	168.40	1.68 %	4	169.5000	169.8500	37	37	6 196	[+]
DIA	164.85 170.00	151.6000 185.2000	17:00 17:00 17:00 17:00	120 1 12 14	169,8000 169,8000 169,8000 169,8000	1 1 1 1	1 3 7 284	168.7500 168.5000 168.4500 168.4000	169.9000 170.0000 170.1000 170.2000	30 346 7 10	1 1 2 2
ECHO	4,9400	17:00	494	5.00	-0.80 %	6	4.9400	4.9500	2983	6	29	[+]
ECH	4.90 5.00	4.5000 5.5000	17:00 16:31 16:08 16:08	6 3 4 140	4,9400 4,9500 4,9500 4,9100	2 1 1 1	469 500 3 711	4.9000 4.8800 4.8400 4.8300	4.9600 4.9800 4.9900 5.0000	4265 2455 600 12918	2 2 1 9
ELEKTROTI	49,0000	17:03	152	49.20	0.62 %	50	48.7500	49.0000	300	12	603	[+]
ELT	48.15 49.50	44.3000 54.1000	17:02 17:02 17:00 17:00	4 44 56 208	49,0000 49,0000 49,0000 49,0000	1 1 2 1	40 9 143 100	48.5000 48.4500 48.3000 48.2500	49.0500 49.1000 49.1500 49.2000	121 386 121 151	1 2 1 2
ENTER	59,4000	17:00	25	59.20	-0.83 %	150	59.4000	59.7000	3	19	1 153	[+]
ENT	59.00 59.90	53.3000 65.1000	17:00 17:00 16:49 16:49	101 124 200 100	59,4000 59,4000 59,4000 59,4000	3 1 3 5	464 15 773 554	59.2000 59.1000 59.0000 58.8000	59.8000 59.9000 60.0000 60.1000	1254 1745 282 50	5 5 6 1
ERBUD	35,1000	15:31	29	35.20	-0.28 %	8	35.0500	35.1000	119	3	95	[+]
ERB	35.00 35.20	31.7000 38.7000	15:30 15:12 15:09 14:43	39 2 50 14	35,0500 35,1000 35,1000 35,0000	2 2 1 1	201 7734 167 15	35.0000 34.9500 34.9000 34.8500	35.1500 35.2000 35.2500 35.3000	17 133 10 10	1 2 1 1
FERRO	36,5000	17:00	1711	37.00	-0.82 %	151	36.3000	36.5000	500	23	826	[+]
FRO	36.20 37.30	33.3000 40.7000	17:00 17:00 17:00 16:48	5 284 55 21	36,5000 36,5000 36,5000 36,5000	3 1 1 1	600 90 437 100	36.2000 36.1000 35.9000 35.8000	36.6000 36.8000 37.0000 37.2000	65 130 202 591	1 2 1 4
FORTE	29,5000	17:00	394	29.40	1.72 %	211	29.0000	29.5000	912	4	124	[+]
FTE	29.00 29.50	26.5000 32.3000	17:00 17:00 17:00 16:49	250 442 6 100	29,5000 29,5000 29,5000 29,3000	1 1 1 1	111 100 100 111	28.6000 28.5000 28.4000 28.0000	29.6000 29.7000 29.8000 29.9000	311 40 777 1342	2 1 3 3
GREENX	1,7200	17:00	1000	1.73	-1.09 %	10	1.7180	1.7200	1000	144	248	[+]
GRX	1.71 1.73	1.5570 1.9030	17:00 17:00 17:00 17:00	758 242 2000 621	1,7200 1,7200 1,7200 1,7200	2 1 2 1	5730 2739 1671 7589	1.7160 1.7150 1.7140 1.7110	1.7210 1.7220 1.7260 1.7270	900 7991 600 600	1 1 1 1
KOGENERA	58,0000	17:00	95	57.50	0.69 %	165	57.0000	58.0000	107	3	191	[+]
KGN	56.80 58.00	51.8000 63.2000	17:00 17:00 17:00 17:00	50 30 40 165	58,0000 58,0000 58,0000 58,0000	3 4 1 2	66 330 100 49	56.8000 56.7000 56.6000 56.5000	58.1000 58.3000 58.4000 58.5000	98 95 318 204	2 3 4 1
MABION	9,7100	17:00	8	9.85	-0.92 %	1632	9.7000	9.7700	158	8	82	[+]
MAB	9.70 9.88	8.8700 10.8200	17:00 16:44 16:44 16:44	12 31 67 12	9,7100 9,7000 9,7000 9,7100	1 4 1 1	150 583 530 207	9.6900 9.6800 9.6700 9.6600	9.7800 9.8000 9.8200 9.8300	200 590 525 2014	1 1 2 2
MCI	27,1000	17:00	8	27.40	-0.73 %	2496	27.0000	27.3000	407	10	258	[+]
MCI	26.60 27.40	24.7000 30.1000	16:14 16:10 16:08 16:08	20 1000 403 97	27,1000 27,1000 27,1000 27,2000	1 2 1 2	250 749 5 350	26.8000 26.6000 26.5000 26.3000	27.4000 27.5000 27.6000 27.7000	526 1351 1556 2200	3 6 4 4
MEDICALG	25,4500	17:00	3	26.00	-2.12 %	120	25.4000	25.4500	14	8	211	[+]
MDG	25.20 26.15	23.4000 28.6000	17:00 16:49 16:49 16:47	2 1 1 136	25,4500 25,7000 25,7000 25,3000	2 2 2 3	65 200 101 351	25.3000 25.2500 25.2000 25.1500	25.6000 25.6500 25.7500 25.8500	80 4 166 162	1 1 1 2
MENNICA	28,0000	17:00	1000	27.00	2.94 %	20	27.8000	28.1000	60	3	73	[+]
MNC	27.00 28.00	24.3000 29.7000	17:00 17:00 17:00 17:00	60 467 50 106	28,0000 28,0000 28,0000 28,0000	1 1 3 1	47 90 492 30	27.6000 27.2000 27.0000 26.9000	28.2000 28.3000 28.4000 28.5000	60 60 60 1060	1 1 1 2
MERCATOR	45,7000	17:00	9	45.50	0.44 %	46	45.5000	45.7000	23	3	116	[+]
MRC	45.00 45.95	40.9500 50.0000	17:00 16:48 16:48 16:39	18 3 13 2	45,7000 45,8000 45,5000 45,8000	1 2 1 1	10 2 50 60	45.4500 45.3500 45.1500 45.1000	45.7500 45.8000 45.8500 45.9000	2 33 247 1095	1 1 3 3
MERCOR	24,6000	16:14	21	25.20	-0.40 %	13	24.6000	24.9000	1	0	2	[+]
MCR	24.60 25.20	22.7000 27.7000	14:47 14:47 14:47 14:47	20 12 1 1	24,6000 24,7000 24,7000 24,8000	2 1 2 1	113 111 162 300	24.5000 24.4000 24.3000 24.2000	25.0000 25.2000 25.3000 25.4000	41 799 1752 1	1 1 2 1
MLPGROUP	86,0000	17:00	5	85.80	2.38 %	1	83.0000	86.0000	64	0	33	[+]
MLG	85.60 86.00	77.4000 94.2000	13:44 13:22 13:22 12:34	70 35 85 15	85,6000 85,6000 85,6000 85,6000	1 2 1 1	5 50 10 7	82.8000 80.4000 80.2000 78.0000	87.8000 88.0000 89.0000 89.4000	13 124 299 10	1 2 4 1
MLSYSTEM	16,4800	17:00	555	16.60	-0.60 %	50	16.4800	16.5800	72	6	107	[+]
MLS	16.40 16.70	14.9400 18.2600	16:49 16:48 16:42 16:42	403 50 47 2	16,5000 16,4600 16,4400 16,4600	1 3 3 4	220 238 402 1254	16.4600 16.4400 16.4200 16.4000	16.6000 16.6200 16.6600 16.6800	762 137 145 145	2 1 1 1
MOLECURE	5,2900	17:00	98	5.43	-2.58 %	1000	5.2900	5.4000	1700	56	306	[+]
MOC	5.15 5.62	4.8900 5.9700	17:00 17:00 17:00 16:48	202 48 100 130	5,2900 5,2900 5,2900 5,4000	1 1 1 3	402 10 300 371	5.2700 5.2500 5.2300 5.2000	5.4200 5.4300 5.4900 5.5000	750 400 75 1770	1 1 1 4
MOSTALZAB	5,8100	17:00	22	5.84	-0.51 %	478	5.8100	5.8200	1000	32	188	[+]
MSZ	5.80 5.84	5.2600 6.4200	16:39 15:59 14:47 14:47	240 5 198 600	5,8300 5,8300 5,8000 5,8000	2 5 3 2	1818 1414 2826 2400	5.8000 5.7900 5.7800 5.7700	5.8900 5.9000 5.9100 5.9200	900 6109 475 955	3 4 2 2
MURAPOL	40,0000	17:00	2111	38.80	3.09 %	5	39.4500	40.0000	2022	95	3 721	[+]
MUR	38.70 40.05	34.9500 42.6500	17:00 17:00 17:00 17:00	950 53 55 55	40,0000 40,0000 40,0000 40,0000	1 2 1 1	300 350 322 322	39.4000 39.3000 39.2500 39.2000	40.1000 40.2000 40.2500 40.3000	950 1543 402 322	1 4 2 1
ONDE	10,1000	17:00	6	10.34	-1.94 %	124	10.1000	10.1800	200	28	282	[+]
OND	9.98 10.34	9.3100 11.3600	16:48 16:48 16:45 16:43	300 20 30 60	10,1800 10,0800 10,0800 10,0800	4 1 7 7	1429 2 1949 2046	10.0800 10.0600 10.0200 10.0000	10.2200 10.2600 10.2800 10.3000	133 1751 777 2302	1 4 1 4
OPONEOPL	92,0000	17:00	22	90.20	1.10 %	473	92.0000	92.6000	116	1	137	[+]
OPN	90.20 92.60	81.2000 99.2000	16:48 16:14 16:04 16:04	1 5 9 21	92,2000 91,6000 91,2000 91,4000	1 1 2 2	13 29 59 34	91.8000 91.2000 91.0000 90.6000	92.8000 93.0000 93.8000 94.0000	84 45 360 95	2 1 3 1
PCCROKITA	67,0000	17:00	100	67.00	0.00 %	144	66.9000	67.0000	526	5	365	[+]
PCR	66.60 67.40	60.3000 73.7000	16:48 16:44 16:35 16:30	20 84 32 40	67,0000 67,0000 67,0000 67,0000	5 7 9 15	67 426 267 410	66.8000 66.7000 66.6000 66.5000	67.1000 67.2000 67.3000 67.4000	20 865 120 527	1 3 2 3
PEKABEX	18,2000	16:32	10	18.30	-0.55 %	13	18.2500	18.4500	143	0	7	[+]
PBX	18.20 18.45	16.5000 20.1000	16:14 15:43 13:30 13:11	25 1 4 1	18,2000 18,2000 18,4500 18,2000	2 1 1 1	163 10 120 5	18.2000 18.1000 18.0500 18.0000	18.5000 18.6000 18.6500 18.7000	406 827 75 620	1 3 1 2
PLAYWAY	315,0000	17:03	37	315.00	-0.94 %	20	314.5000	317.0000	119	38	11 870	[+]
PLW	314.00 318.50	283.5000 346.5000	17:00 17:00 17:00 17:00	11 22 11 11	315,0000 315,0000 315,0000 315,0000	4 1 2 1	114 1 30 39	314.0000 313.5000 313.0000 312.5000	317.5000 318.0000 318.5000 319.0000	47 103 2 4	2 4 2 3
POLIMEXMS	4,6100	17:02	878	4.82	-4.36 %	12042	4.6100	4.6400	50	501	2 340	[+]
PXM	4.61 4.83	4.3400 5.3000	17:02 17:02 17:02 17:00	40 1500 82 918	4,6100 4,6100 4,6100 4,6100	6 32 1 3	2867 27697 3000 3030	4.6050 4.6000 4.5950 4.5900	4.6500 4.6600 4.6650 4.6700	1500 249 2885 3997	2 1 4 2
PURE	4,1700	17:00	359	3.72	-22.71 %	1440	4.1700	4.2000	934	318	1 318	[+]
PUR	3.72 4.50	3.6840 4.5000	17:00 17:00 16:49 16:49	1 90 58 42	4,1700 4,1700 4,1300 4,1320	1 1 1 3	300 156 350 1263	4.1400 4.1360 4.1320 4.1300	4.2420 4.2500 4.2880 4.2980	100 930 501 109	1 3 1 1
QUERCUS	10,7500	17:00	1174	10.70	0.94 %	6806	10.6500	10.7500	1886	7	74	[+]
QRS	10.50 10.75	9.6400 11.7500	17:00 17:00 17:00 17:00	240 1000 340 246	10,7500 10,7500 10,7500 10,7500	1 1 1 2	19 3 500 50	10.5000 10.4500 10.4000 10.3500	10.8000 10.8500 10.9000 10.9500	1000 150 2040 282	2 1 2 4
RANKPROGR	4,2200	17:00	360	4.28	-1.86 %	2020	4.1400	4.2200	12789	32	134	[+]
RNK	4.05 4.28	3.8550 4.7050	17:00 17:00 17:00 17:00	1000 1000 750 1890	4,2200 4,2200 4,2200 4,2200	1 1 1 1	173 1000 1000 987	4.1000 4.0800 4.0750 4.0700	4.2350 4.2650 4.2800 4.2950	1000 1000 1462 1000	1 1 1 1
RYVU	31,7000	17:01	80	30.70	1.44 %	125	31.4500	31.7000	2933	40	1 254	[+]
RVU	30.70 31.70	27.6500 33.7500	17:00 17:00 17:00 17:00	71 50 5 53	31,7000 31,7000 31,7000 31,7000	1 1 3 7	96 58 141 3124	31.4000 31.3000 31.2500 31.2000	31.7500 31.8000 31.8500 31.9000	1 372 285 201	1 5 2 2
SANOK	22,9000	17:00	802	22.60	1.33 %	111	22.5000	22.9000	47	3	57	[+]
SNK	22.40 22.90	20.4000 24.8000	17:00 17:00 17:00 17:00	300 50 222 99	22,9000 22,9000 22,9000 22,9000	3 4 2 2	263 625 622 224	22.4000 22.3000 22.2000 22.1000	23.0000 23.1000 23.2000 23.4000	4071 1599 535 60	12 2 2 1
SCPFL	149,8000	17:00	3	148.60	0.13 %	8	149.4000	150.0000	226	1	190	[+]
SCP	148.00 150.00	133.8000 163.4000	17:00 17:00 17:00 16:49	17 9 11 10	149,8000 149,8000 149,8000 149,8000	1 1 2 2	10 10 89 24	148.6000 148.2000 148.0000 147.6000	150.4000 151.0000 151.4000 151.6000	16 15 50 17	1 1 1 1
SELENAFM	36,3000	16:18	30	36.90	-1.36 %	342	36.3000	36.8000	370	0	15	[+]
SEL	36.30 37.00	33.3000 40.5000	13:15 13:12 09:13 09:13	75 53 104 10	36,9000 36,9000 37,0000 37,0000	4 2 3 2	141 195 1110 190	36.2000 36.1000 36.0000 35.5000	36.9000 37.0000 37.1000 37.3000	572 593 182 113	2 2 2 2
SHOPER	49,2000	17:00	28	50.00	-1.60 %	240	49.0000	49.2000	159	3	162	[+]
SHO	49.00 50.00	45.0000 55.0000	17:00 17:00 16:49 16:37	1 1 58 1	49,2000 49,2000 49,1000 49,0000	2 3 2 1	38 306 345 111	48.9000 48.8000 48.7000 48.6000	49.3000 49.5000 49.6000 49.7000	29 91 91 91	1 1 1 1
SNIEZKA	83,2000	16:14	12	85.00	-2.12 %	20	82.2000	85.0000	97	0	4	[+]
SKA	83.20 85.00	76.6000 93.4000	16:14 16:08 15:22 09:57	2 22 6 1	83,2000 83,8000 83,8000 85,0000	1 1 1 1	20 1 19 2	82.0000 81.8000 81.6000 81.4000	85.4000 85.6000 85.8000 86.0000	31 75 30 130	1 2 2 2
STALEXP	3,0700	17:00	4460	3.04	1.15 %	660	3.0650	3.0700	55361	39	118	[+]
STX	3.04 3.07	2.7400 3.3400	17:00 17:00 17:00 17:00	1565 286 655 34	3,0700 3,0700 3,0700 3,0700	2 5 1 2	917 9317 31 10100	3.0450 3.0400 3.0350 3.0300	3.0800 3.0850 3.0900 3.0950	3441 5500 4426 3000	4 1 5 2
STALPROD	247,0000	17:00	2	242.00	2.07 %	11	242.0000	247.0000	10	4	848	[+]
STP	240.00 247.00	218.0000 266.0000	17:00 17:00 17:00 17:00	5 9 77 10	247,0000 247,0000 247,0000 247,0000	4 7 4 6	91 104 78 71	241.0000 240.0000 239.0000 238.0000	248.0000 249.0000 250.0000 251.0000	25 5 20 18	2 1 2 2
SYGNITY	116,0000	17:00	91	116.50	-0.43 %	1	113.5000	116.0000	2643	6	644	[+]
SGN	112.00 117.00	105.0000 128.0000	17:00 17:00 17:00 17:00	909 90 17 21	116,0000 116,0000 116,0000 116,0000	5 1 3 1	1121 67 222 165	113.0000 112.5000 112.0000 111.0000	118.0000 119.0000 119.5000 120.0000	10 80 163 250	1 1 3 2
SYNTHAVERSE	5,0200	17:04	841	4.97	-0.20 %	3159	5.0200	5.0400	450	64	322	[+]
SVE	4.97 5.05	4.4750 5.4600	17:03 17:00 17:00 17:00	159 55 1786 100	5,0200 5,0200 5,0200 5,0200	3 3 2 1	5604 3740 945 500	5.0100 5.0000 4.9900 4.9800	5.0500 5.0600 5.0700 5.0800	1654 2900 2292 1622	5 3 3 5
TARCZYNSKI	127,5000	17:00	20	122.50	2.82 %	1	123.5000	129.0000	82	0	52	[+]
TAR	122.50 127.50	110.5000 134.5000	17:00 17:00 17:00 17:00	2 125 25 40	127,5000 127,5000 127,5000 127,5000	1 3 3 1	10 14 14 1	123.0000 122.5000 122.0000 120.5000	129.5000 130.0000 131.0000 132.0000	32 1431 72 12	3 4 3 3
TORPOL	38,2000	17:00	478	37.80	1.19 %	42	37.7500	38.2000	22	6	229	[+]
TOR	37.40 38.20	34.0500 41.5500	17:00 17:00 17:00 17:00	100 27 91 4	38,2000 38,2000 38,2000 38,2000	1 1 3 2	114 50 507 30	37.6000 37.5500 37.5000 37.4500	38.3500 38.4000 38.4500 38.5000	50 117 270 234	1 3 1 2
TOYA	8,8500	17:01	260	8.96	-0.56 %	100	8.8300	8.8500	1799	57	504	[+]
TOA	8.67 8.96	8.0700 9.8500	17:00 17:00 17:00 17:00	653 125 140 165	8,8500 8,8500 8,8500 8,8500	1 2 1 1	150 800 428 428	8.7900 8.7500 8.7400 8.7300	8.8600 8.8700 8.8800 8.8900	450 500 5364 1312	1 1 2 3
UNIMOT	143,6000	17:03	55	142.00	1.13 %	6	142.2000	143.6000	68	2	329	[+]
UNT	140.60 143.60	127.8000 156.2000	17:00 17:00 17:00 16:48	27 222 1 21	143,6000 143,6000 143,6000 143,0000	1 2 1 1	186 3 12 8	142.0000 141.6000 141.4000 140.8000	144.0000 144.2000 144.6000 144.8000	64 83 10 13	3 1 1 1
VIGOSYS	520,0000	17:03	10	510.00	2.36 %	14	514.0000	520.0000	48	0	138	[+]
VGO	508.00 520.00	459.0000 560.0000	17:00 17:00 17:00 16:44	29 20 1 1	520,0000 520,0000 520,0000 518,0000	1 3 3 2	30 18 22 30	512.0000 510.0000 508.0000 504.0000	522.0000 526.0000 530.0000 532.0000	48 17 10 15	1 2 2 1
VOTUM	44,2500	17:00	174	44.60	-1.01 %	100	44.0500	44.2500	59	9	417	[+]
VOT	43.60 44.65	40.1500 49.0500	17:00 17:00 17:00 16:48	31 18 19 8	44,2500 44,2500 44,2500 44,2500	5 2 3 3	56 51 19 80	44.0000 43.9500 43.9000 43.8500	44.4000 44.5000 44.5500 44.6000	110 111 1243 113	1 1 1 2
VRGSA	3,8000	16:26	169	3.79	1.60 %	1001	3.7400	3.8000	820	4	14	[+]
VRG	3.74 3.80	3.4200 4.1600	16:17 16:15 16:15 13:05	4 29 104 6	3,8000 3,7400 3,7500 3,8000	1 2 1 2	300 740 1500 5464	3.7300 3.7200 3.7100 3.7000	3.8100 3.8200 3.8400 3.8800	1000 600 4000 6866	1 1 1 1
WAWEL	666,0000	16:47	1	670.00	-1.19 %	5	652.0000	666.0000	12	0	29	[+]
WWL	658.00 672.00	604.0000 736.0000	16:45 16:14 16:14 16:14	1 8 1 1	668,0000 658,0000 660,0000 660,0000	2 2 3 2	5 13 16 29	650.0000 636.0000 630.0000 626.0000	668.0000 670.0000 674.0000 676.0000	247 13 3 7	2 2 1 1
WIELTON	6,1100	17:00	100	6.16	-0.65 %	142	6.0800	6.1100	236	79	482	[+]
WLT	6.06 6.20	5.5500 6.7700	16:49 16:49 16:47 16:47	58 442 10 245	6,1100 6,1000 6,1000 6,0700	3 3 12 10	2251 5002 3937 1388	6.0700 6.0600 6.0500 6.0400	6.1200 6.1300 6.1400 6.1500	35 3761 513 5	4 3 3 1
WITTCHEN	19,1000	17:03	70	19.02	0.42 %	30	19.1000	19.3400	57	15	290	[+]
WTN	18.84 19.48	17.1200 20.9000	17:00 17:00 17:00 17:00	30 8 1 1	19,1000 19,1000 19,1000 19,1000	1 1 2 1	67 9 558 41	19.0800 19.0600 19.0400 19.0200	19.3800 19.4000 19.4200 19.4400	386 323 313 13	2 4 3 2
XTPL	83,8000	17:00	239	85.00	-1.76 %	1717	83.8000	84.7000	36	3	213	[+]
XTP	83.00 85.20	76.5000 93.5000	17:00 17:00 17:00 17:00	5 11 6 28	83,8000 83,8000 83,8000 83,8000	2 1 1 3	108 30 7 65	83.6000 83.4000 83.2000 83.1000	85.0000 85.1000 85.3000 85.8000	16 27 30 4	1 1 1 1
ZEPAK	29,0000	17:00	13	29.90	-2.03 %	3	28.9000	29.0000	800	26	747	[+]
ZEP	28.75 29.90	26.9500 32.8500	17:00 17:00 17:00 17:00	24 38 166 145	29,0000 29,0000 29,0000 29,0000	1 5 5 7	1 810 376 842	28.8500 28.8000 28.7500 28.7000	29.0500 29.2000 29.3000 29.3500	160 501 1401 301	1 2 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	103728.1	+0.34%	06-27
WIG20	2815.7	+0.09%	06-27
WIG20 Fut	2799.0	+0.14%	06-27
WIG20USD	778.1	+0.24%	06-27
mWIG40	7912.2	+0.35%	06-27
sWIG80	28800.3	+0.38%	06-27

Notowania Świat
Dow	43819.3	+1.00%	06-27
SP500 Fut	6248.8	+0.40%	6:08
Nikkei	40720.2	+1.42%	6:03
DAX	24033.2	+1.62%	06-27
Ropa WTI	65.2	-0.52%	6:17
Złoto	3279.2	+0.25%	6:18

Notowania Waluty
EUR/PLN	4.23943	-0.04%	6:18
CHF/PLN	4.52870	-0.03%	6:18
USD/PLN	3.61884	-0.11%	6:18
EUR/USD	1.17149	+0.07%	6:18
GBP/USD	1.37163	+0.07%	6:18
USD/JPY	144.115	-0.44%	6:18

Forum
» Gra - dywidendy 2014 [10]
» 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]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]

Wzrosty	Spadki	Staty
AIRWAY	0.49	39.86%
FMG	125.00	15.74%
RAEN	0.34	11.51%
COALENERG	1.83	7.02%
IMPERA	1.23	6.96%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	4.17	-22.71%
KPPD	27.20	-6.85%
3RGAMES	0.82	-5.95%
TRANSPOL	4.52	-5.04%
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