GraGieldowa.pl » Notowania » Akcje z sWIG80

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ACAUTOGAZ	26,9000	17:02	809	27.00	1.13 %	456	26.9000	27.0000	317	3	72	[+]
ACG	26.50 27.00	24.3000 29.7000	17:01 17:00 17:00 16:39	100 98 49 8	26,9000 26,9000 26,9000 26,6000	2 1 3 7	1310 50 186 226	26.5000 26.4000 26.1000 26.0000	27.1000 27.2000 27.4000 27.5000	110 1040 73 28	1 2 1 1
AGORA	9,3800	17:00	130	9.26	0.86 %	151	9.3000	9.3800	15	19	175	[+]
AGO	9.16 9.42	8.3400 10.1500	16:48 16:48 16:42 16:42	49 497 103 167	9,3000 9,3000 9,3000 9,3400	1 1 2 1	200 49 222 292	9.2800 9.2600 9.2200 9.2000	9.4000 9.4200 9.4400 9.4600	10 10 988 478	1 1 5 4
AILLERON	16,3200	16:48	5	16.58	-1.69 %	122	16.3200	16.3400	308	4	68	[+]
ALL	16.32 16.58	14.9400 18.2200	16:48 16:48 16:47 16:46	73 27 42 11	16,3200 16,3200 16,3400 16,4000	1 1 1 2	122 74 150 320	16.3000 16.2800 16.2200 16.2000	16.4000 16.4600 16.5000 16.5600	88 10 200 237	1 1 1 1
AMBRA	19,6200	17:00	7	19.74	-0.41 %	13	19.6200	19.7000	463	9	171	[+]
AMB	19.50 19.74	17.7800 21.7000	16:49 16:49 16:49 16:49	13 20 4 1	19,7000 19,6800 19,6400 19,6400	1 2 2 4	1100 1377 176 118	19.6000 19.5800 19.5400 19.5200	19.7400 19.7800 19.8000 19.8400	52 45 2695 4	2 3 3 1
AMICA	58,9000	16:48	10	58.30	1.55 %	31	58.3000	58.9000	357	4	209	[+]
AMC	57.90 59.20	52.5000 64.1000	16:47 16:47 16:46 16:46	2 1 1 100	58,9000 58,8000 58,3000 58,4000	1 4 7 3	25 107 157 638	58.2000 58.1000 58.0000 57.9000	59.0000 59.1000 59.2000 59.3000	100 1 124 1140	1 1 6 2
APATOR	22,3000	17:00	125	21.50	3.72 %	40	22.3000	22.3500	520	21	470	[+]
APT	21.40 22.30	19.3600 23.6500	17:00 17:00 17:00 17:00	875 100 99 200	22,3000 22,3000 22,3000 22,3000	4 1 3 3	887 560 23 336	22.1000 22.0500 22.0000 21.9500	22.4000 22.4500 22.5000 22.5500	311 334 202 545	3 1 4 2
ARCHICOM	47,4000	16:44	21	47.20	0.42 %	43	46.5000	47.4000	13	1	38	[+]
ARH	45.20 47.40	42.5000 51.8000	15:51 15:49 15:41 15:24	2 2 10 1	46,5000 47,2000 47,2000 47,2000	1 1 1 1	5 217 33 100	46.1000 46.0000 45.8000 45.7000	47.5000 47.6000 47.7000 48.0000	34 33 34 232	1 1 1 2
ARCTIC	8,4400	17:00	10	8.40	0.60 %	1168	8.3400	8.4400	693	25	208	[+]
ATC	8.35 8.45	7.5600 9.2400	17:00 17:00 16:49 16:49	105 13 31 6	8,4400 8,4400 8,4400 8,4300	3 9 4 7	2353 4588 278 4443	8.3300 8.3200 8.3100 8.3000	8.4500 8.4600 8.4700 8.4800	1226 1002 2517 1000	3 3 2 2
ASSECOBS	88,8000	17:00	2	89.00	0.23 %	7	88.2000	88.8000	85	1	45	[+]
ABS	87.60 89.00	80.2000 97.8000	17:00 17:00 17:00 17:00	28 50 6 3	88,8000 88,8000 88,8000 88,8000	1 1 1 1	2 2 20 14	88.0000 87.6000 87.0000 86.8000	89.0000 89.2000 89.6000 89.8000	52 35 15 85	1 2 1 2
ASTARTA	43,8000	17:00	658	44.00	0.23 %	45	43.6500	44.2500	93	5	230	[+]
AST	43.65 44.25	39.6000 48.4000	17:00 17:00 17:00 17:00	500 200 140 348	43,8000 43,8000 43,8000 43,8000	1 2 1 4	71 718 91 68	43.6000 43.5000 43.1000 43.0000	44.3000 44.3500 44.4500 44.7500	100 235 50 1	1 1 1 1
ATAL	57,9000	16:49	5	58.00	-0.52 %	23	57.9000	58.0000	445	2	109	[+]
1AT	57.50 58.20	52.2000 63.8000	16:48 16:48 16:40 16:37	30 2 5 1	57,9000 57,9000 57,9000 57,9000	1 2 1 1	60 83 9 21	57.6000 57.5000 57.3000 57.2000	58.1000 58.2000 59.4000 59.5000	599 15325 295 30	2 1 2 4
BIOCELTIX	97,8000	17:00	2	99.30	-1.51 %	20	97.4000	98.4000	12	2	151	[+]
BCX	97.20 99.30	89.4000 109.2000	17:00 17:00 17:00 16:49	20 2 14 12	97,8000 97,8000 97,8000 97,8000	2 6 3 2	65 277 150 101	97.3000 97.2000 97.1000 97.0000	98.5000 98.7000 98.9000 99.0000	99 10 5 110	1 1 1 2
BIOTON	4,3000	17:00	66	4.28	-0.46 %	119	4.2600	4.3000	3256	12	50	[+]
BIO	4.26 4.30	3.8600 4.7000	17:00 16:49 16:49 16:49	1400 381 300 93	4,3000 4,2600 4,2600 4,2600	1 3 2 3	117 4800 505 2253	4.2500 4.2200 4.2100 4.2000	4.3600 4.3700 4.3800 4.3900	1325 9377 9877 8369	1 3 2 4
BLOOBER	26,4000	17:00	30	26.15	1.54 %	150	26.1000	26.4000	839	13	338	[+]
BLO	25.45 26.50	23.5500 28.7500	17:00 17:00 17:00 17:00	10 5 50 68	26,4000 26,4000 26,4000 26,4000	2 3 3 3	205 157 859 2250	26.0500 26.0000 25.9500 25.9000	26.4500 26.5000 26.5500 26.6000	69 2745 5 1132	2 2 1 4
BOGDANKA	23,0000	17:00	782	22.85	0.00 %	385	22.8000	23.0000	2100	24	548	[+]
LWB	22.65 23.25	20.6000 25.1000	17:00 17:00 17:00 17:00	135 483 70 133	23,0000 23,0000 23,0000 23,0000	2 3 5 9	110 555 877 2463	22.7500 22.7000 22.6500 22.6000	23.0500 23.1000 23.1500 23.2000	287 1570 520 4086	6 7 4 15
BORYSZEW	6,4800	17:00	544	6.40	0.62 %	1556	6.4800	6.5000	16530	36	231	[+]
BRS	6.36 6.50	5.7600 7.0400	17:00 17:00 17:00 17:00	456 2000 744 484	6,4800 6,4800 6,4800 6,4800	1 1 1 2	550 226 15661 227	6.4200 6.4000 6.3600 6.3000	6.5200 6.5400 6.5600 6.5800	6269 4395 5190 8178	6 7 4 8
BOS	11,2800	16:38	10	11.34	-0.53 %	4	11.2600	11.2800	413	2	27	[+]
BOS	11.18 11.34	10.2200 12.4600	16:30 16:30 16:03 15:51	100 100 7 1	11,2800 11,2800 11,2800 11,2600	2 2 3 1	193 501 386 133	11.2400 11.2000 11.1800 11.1600	11.3400 11.3600 11.3800 11.4000	416 170 60 1400	3 1 2 1
BUMECH	38,1000	17:04	24	38.75	-0.52 %	5	38.0000	38.1000	8	113	4 317	[+]
BMC	37.50 39.00	34.9000 42.6000	17:04 17:02 17:02 17:00	16 200 34 391	38,1000 38,1000 38,1000 38,1000	1 10 1 5	50 1170 780 1721	37.8500 37.8000 37.7500 37.7000	38.2000 38.3000 38.3500 38.4000	124 480 30 953	1 2 1 2
CAPTORTX	38,0000	17:00	31	38.10	-0.52 %	618	38.0000	38.1000	150	3	132	[+]
CTX	37.70 38.40	34.3000 41.9000	17:00 16:48 16:43 16:28	3 10 97 5	38,0000 38,2000 38,1000 38,0000	8 5 3 4	291 536 419 251	37.7000 37.6000 37.5000 37.3000	38.2000 38.3000 38.5000 39.8000	544 377 750 260	1 1 1 1
CIGAMES	3,0900	17:02	800	3.13	-0.64 %	671	3.0650	3.0950	2397	298	916	[+]
CIG	3.03 3.15	2.8150 3.4350	17:00 17:00 16:49 16:48	1538 962 386 421	3,0900 3,0900 3,0950 3,0950	4 3 5 1	2460 3050 8145 10	3.0600 3.0550 3.0500 3.0450	3.1000 3.1050 3.1100 3.1200	4852 3460 29676 30000	5 2 3 1
COGNOR	7,3650	17:00	20	7.30	0.89 %	363	7.3650	7.3950	100	60	446	[+]
COG	7.22 7.52	6.5700 8.0300	16:49 16:49 16:48 16:47	200 190 15 5	7,4000 7,3950 7,4000 7,4000	1 2 1 1	1000 506 1000 140	7.3600 7.3550 7.3500 7.3400	7.4000 7.4700 7.4800 7.4850	8136 529 1000 100	1 1 1 1
COLUMBUS	5,9500	16:44	500	5.91	0.68 %	1018	5.9400	5.9500	4400	15	86	[+]
CLC	5.90 5.96	5.3200 6.5000	16:36 16:36 16:33 16:33	108 192 70 12	5,9500 5,9500 5,9400 5,9400	4 15 6 2	2641 14754 6265 512	5.9100 5.9000 5.8800 5.8700	5.9600 5.9800 5.9900 6.0000	488 1332 1150 357	1 5 3 3
COMP	59,0000	17:04	12	60.00	-1.34 %	148	58.8000	59.0000	38	4	236	[+]
CMP	58.60 60.00	54.0000 66.0000	17:01 17:00 17:00 17:00	2 7 17 19	59,0000 59,0000 59,0000 59,0000	2 3 2 6	131 105 152 457	58.6000 58.4000 58.2000 58.0000	59.2000 59.4000 59.6000 59.8000	90 120 152 50	1 2 2 1
CREEPYJAR	457,0000	17:02	1	439.00	7.03 %	3	455.0000	457.0000	19	2	972	[+]
CRJ	434.00 457.00	396.0000 482.0000	17:00 17:00 16:45 16:45	21 1 2 50	457,0000 457,0000 453,0000 453,0000	2 2 1 1	62 89 25 1	453.0000 450.0000 449.0000 447.0000	458.0000 459.0000 460.0000 462.0000	119 3 17 68	2 1 1 1
CREOTECH	389,0000	17:00	5	388.50	0.13 %	27	385.0000	389.0000	10	4	1 713	[+]
CRI	379.50 390.00	350.0000 427.0000	17:00 16:49 16:48 16:48	1 1 21 1	389,0000 389,0000 389,0000 389,0000	1 2 2 3	40 34 23 60	384.5000 384.0000 383.0000 382.5000	389.5000 390.0000 390.5000 391.5000	1 111 40 98	1 3 1 3
DATAWALK	99,2000	17:00	180	100.96	-1.74 %	9	99.1000	99.8000	21	8	832	[+]
DAT	98.50 100.96	90.8700 111.0400	17:00 17:00 17:00 17:00	170 74 2 11	99,2000 99,2000 99,2000 99,2000	1 1 1 1	47 39 10 25	99.0500 98.5000 98.4000 98.3000	99.9800 100.0000 100.4000 100.4800	4 131 96 15	1 2 1 1
DECORA	73,2000	16:48	1	72.60	1.10 %	13	73.0000	73.2000	150	1	37	[+]
DCR	72.40 73.60	65.4000 79.8000	16:37 15:10 15:10 15:10	1 3 21 6	73,2000 73,4000 73,4000 73,4000	2 1 4 8	3 217 134 151	72.8000 72.6000 72.4000 72.2000	73.4000 73.6000 73.8000 74.0000	27 48 146 100	1 3 4 1
DIAG	181,0000	17:02	100	180.00	0.56 %	158	180.9500	181.0000	3050	58	10 561	[+]
DIA	179.25 182.85	162.0000 198.0000	17:01 17:00 17:00 17:00	7 50 23 31	181,0000 181,0000 181,0000 181,0000	2 2 2 2	60 100 91 44	180.7500 180.7000 180.6500 180.6000	181.6500 181.7500 182.0000 182.2000	1 6 49 8	1 1 1 1
ECHO	5,5400	17:00	26	5.40	1.09 %	2	5.5200	5.5400	59	6	32	[+]
ECH	5.40 5.60	4.8600 5.9400	16:47 16:18 15:43 15:34	66 3 34 230	5,5400 5,5600 5,5400 5,5600	3 3 2 1	522 504 2132 242	5.4800 5.4200 5.4000 5.3800	5.5600 5.6600 5.7000 5.7800	443 2 5101 1272	1 1 2 2
ELEKTROTI	51,7000	17:01	20	52.20	-0.96 %	111	51.4000	51.7000	234	15	800	[+]
ELT	50.70 52.50	47.0000 57.4000	17:00 17:00 17:00 16:47	8 2 20 2	51,7000 51,7000 51,7000 51,7000	2 3 2 8	101 81 91 249	51.3000 51.2000 51.1000 51.0000	51.8000 52.0000 52.1000 52.2000	718 216 30 180	1 3 1 3
ENTER	56,1000	16:48	1	57.20	-1.41 %	5	56.0000	56.2000	19	3	156	[+]
ENT	55.60 57.20	51.5000 62.9000	16:47 16:44 16:44 16:44	70 51 5 42	55,6000 55,6000 55,7000 56,0000	1 1 1 1	19 19 28 10	55.8000 55.7000 55.5000 55.4000	56.4000 56.5000 56.6000 56.7000	185 100 115 69	1 1 2 1
ERBUD	30,0500	17:00	45	30.00	0.17 %	255	30.0500	30.1000	257	2	73	[+]
ERB	29.95 30.20	27.0000 33.0000	17:00 16:43 16:39 16:39	5 100 32 33	30,0500 30,0500 30,0000 30,0000	1 3 6 3	68 30 177 296	30.0000 29.9500 29.9000 29.8000	30.2000 30.2500 30.3000 30.5000	139 673 272 479	2 2 2 4
FERRO	31,6000	17:00	964	31.60	0.96 %	20	31.5000	31.6000	1424	9	295	[+]
FRO	31.00 31.60	28.5000 34.7000	17:00 17:00 17:00 17:00	679 1 768 100	31,6000 31,6000 31,6000 31,6000	2 4 10 14	55 126 268 2015	31.4000 31.2000 31.1000 31.0000	31.7000 31.8000 31.9000 32.0000	2 11 411 872	2 2 6 11
FORTE	26,4000	17:00	68	26.50	-0.75 %	932	26.4000	26.7000	190	3	87	[+]
FTE	26.10 26.50	23.9000 29.1000	17:00 16:48 16:46 16:40	347 226 1810 139	26,4000 26,5000 26,5000 26,5000	4 1 5 6	1833 1 468 144	26.3000 26.2000 26.1000 26.0000	26.8000 26.9000 27.0000 27.2000	44 100 2 150	5 1 2 1
GREENX	1,7890	17:04	288	1.75	2.52 %	353	1.7780	1.7890	2682	223	393	[+]
GRX	1.75 1.80	1.5750 1.9250	17:02 17:01 17:00 17:00	800 1110 120 544	1,7890 1,7890 1,7890 1,7890	1 1 1 1	510 1557 20 800	1.7760 1.7750 1.7690 1.7620	1.7900 1.7910 1.7940 1.7950	3758 800 3500 300	3 1 3 1
GRENEVIA	3,2500	17:02	838	3.27	-1.52 %	162	3.2500	3.2750	2297	51	165	[+]
GEA	3.25 3.28	2.9450 3.5950	17:01 17:00 16:37 16:36	162 1 3 47	3,2500 3,2500 3,2750 3,2500	5 1 1 2	3876 1000 100 11024	3.2450 3.2400 3.2350 3.2300	3.2800 3.2950 3.3000 3.3050	4277 1350 13150 1027	1 2 6 1
KOGENERA	57,8000	16:44	24	58.20	-0.17 %	106	57.8000	58.1000	7	2	133	[+]
KGN	57.70 58.40	52.4000 64.0000	16:43 16:28 16:16 16:00	46 4 25 40	58,0000 58,1000 58,1000 58,0000	2 4 1 4	134 627 50 252	57.7000 57.6000 57.5000 57.4000	58.2000 58.3000 58.4000 58.5000	138 35 109 292	1 1 2 1
MABION	8,5700	17:00	23	8.72	-1.38 %	5	8.5700	8.6700	3	16	135	[+]
MAB	8.53 8.78	7.8500 9.5900	17:00 16:48 16:47 16:47	5 190 5 32	8,5700 8,5700 8,7200 8,5700	3 3 2 2	4581 304 204 304	8.5600 8.5500 8.5400 8.5300	8.7000 8.7100 8.7300 8.7400	200 1198 5 2	1 2 2 1
MCI	29,1000	17:00	7	29.40	-1.02 %	193	29.1000	29.3000	50	1	19	[+]
MCI	29.10 29.40	26.5000 32.3000	16:35 16:11 15:33 15:22	22 17 30 64	29,3000 29,3000 29,1000 29,1000	11 1 1 1	1103 31 100 200	29.0000 28.9000 28.8000 28.7000	29.4000 29.5000 29.6000 29.7000	200 3491 549 210	1 3 2 2
MEDICALG	34,5000	17:00	1	35.40	-3.09 %	50	34.0500	34.5000	720	109	3 735	[+]
MDG	33.60 35.40	31.9000 38.9000	17:00 17:00 17:00 17:00	3 102 564 98	34,5000 34,5000 34,5000 34,5000	1 1 6 6	300 60 821 209	34.0000 33.9000 33.8000 33.7500	34.5500 34.6000 34.7000 34.7500	35 306 4 120	1 2 2 2
MENNICA	32,3000	16:49	1	32.70	0.00 %	39	31.8000	32.3000	53	1	32	[+]
MNC	31.80 32.70	29.5000 35.9000	15:47 15:47 15:47 15:47	11 6 1 3	31,8000 31,8000 31,9000 31,9000	1 1 1 1	250 50 20 161	31.7000 31.5000 31.2000 31.1000	32.4000 32.5000 32.7000 32.8000	665 416 34 264	2 1 1 2
MERCATOR	42,2000	17:04	450	42.70	-0.94 %	100	42.1500	42.2000	41	18	750	[+]
MRC	40.60 42.95	38.4500 46.9500	17:00 17:00 17:00 17:00	9 91 9 11	42,2000 42,2000 42,2000 42,2000	1 1 1 1	4 5 26 1	42.0500 42.0000 41.9500 41.9000	42.3000 42.3500 42.4000 42.5000	135 100 995 140	2 1 4 2
MERCOR	25,1000	17:03	411	25.00	0.00 %	222	25.0000	25.1000	178	12	297	[+]
MCR	24.70 25.40	22.5000 27.5000	17:00 17:00 16:18 16:18	2 75 111 97	25,1000 25,1000 25,4000 25,4000	3 3 7 9	332 269 1813 1134	24.9000 24.8000 24.7000 24.6000	25.5000 25.6000 25.7000 25.8000	66 130 1 934	1 1 1 5
MLPGROUP	73,2000	17:01	1	73.40	0.00 %	19	73.2000	73.6000	335	0	29	[+]
MLG	72.80 73.40	66.2000 80.6000	16:49 16:18 15:43 15:40	5 3 5 138	73,2000 73,2000 72,8000 73,0000	2 2 3 2	16 131 54 98	72.8000 72.6000 72.4000 72.2000	74.0000 74.8000 75.0000 75.4000	115 4 1 85	1 1 1 1
MLSYSTEM	14,8800	16:40	70	14.94	1.09 %	271	14.7200	14.8800	103	5	72	[+]
MLS	14.70 14.94	13.4600 16.4200	16:40 16:40 16:39 16:39	200 30 19 1	14,8800 14,8800 14,7200 14,7200	5 1 2 3	369 1 1079 372	14.7000 14.6600 14.6400 14.6200	14.9000 14.9200 14.9400 14.9600	403 60 38 59	2 1 2 2
MOLECURE	7,6300	17:00	33	7.63	0.00 %	28	7.5900	7.6300	2955	10	74	[+]
MOC	7.54 7.64	6.8700 8.3900	17:00 17:00 17:00 17:00	2803 2459 5 250	7,6300 7,6300 7,6300 7,6300	1 2 1 1	25 675 135 14	7.5500 7.5300 7.5200 7.4600	7.6600 7.7000 7.7400 7.7700	15 140 1000 1000	1 1 1 1
MOSTALZAB	6,6600	17:00	18	6.75	-0.89 %	319	6.6600	6.7800	1000	35	237	[+]
MSZ	6.66 6.80	6.0800 7.4200	17:00 17:00 17:00 17:00	163 5 300 184	6,6600 6,6600 6,6600 6,6600	1 1 2 1	5000 10000 10379 411	6.6500 6.6400 6.6300 6.6100	6.8000 6.8100 6.8200 6.8300	170 100 467 966	1 1 1 2
MURAPOL	37,1000	17:00	25	37.00	0.54 %	330	36.9500	37.1000	232	42	1 541	[+]
MUR	36.80 37.20	33.3000 40.7000	17:00 16:47 16:46 16:46	48 1 1 115	37,1000 37,1000 37,1000 36,9500	2 2 5 5	30 357 8 92	36.9000 36.8500 36.8000 36.7500	37.1500 37.2000 37.3000 37.4000	72 447 233 50	2 1 2 1
ONDE	9,1800	17:00	745	9.30	-1.29 %	193	9.1800	9.2200	925	10	95	[+]
OND	9.10 9.30	8.3700 10.2200	16:49 16:39 16:31 16:30	5 5 70 5	9,1800 9,1900 9,2200 9,2200	1 2 2 2	48 176 906 260	9.1500 9.1400 9.1200 9.1100	9.2400 9.2500 9.2600 9.2700	53 88 4 86	1 2 1 1
OPONEOPL	97,8000	17:00	1	99.00	-1.01 %	3	97.2000	97.8000	198	2	195	[+]
OPN	96.60 99.00	89.2000 108.5000	17:00 16:45 16:20 16:13	1 6 4 1	97,8000 98,8000 98,8000 98,8000	3 2 2 1	45 21 275 2	97.0000 96.8000 96.6000 96.4000	98.8000 99.0000 99.4000 99.6000	250 51 84 43	4 1 1 1
PCCROKITA	68,8000	17:00	2	67.90	1.93 %	275	68.1000	68.8000	48	2	112	[+]
PCR	67.50 68.80	61.2000 74.6000	17:00 17:00 17:00 17:00	10 20 30 20	68,8000 68,8000 68,8000 68,8000	1 3 4 3	40 133 150 124	67.8000 67.7000 67.6000 67.5000	68.9000 69.0000 69.1000 69.2000	121 80 172 125	3 7 2 3
PEKABEX	15,2000	15:35	35	15.40	0.00 %	45	15.2000	15.4000	1519	1	22	[+]
PBX	15.10 15.40	13.9000 16.9000	15:35 14:27 14:27 14:27	10 76 30 1	15,2000 15,1000 15,1000 15,1500	2 3 10 5	9926 205 11631 751	15.1000 15.0500 15.0000 14.9500	15.4500 15.5000 15.6000 15.6500	500 203 156 296	1 2 2 3
PLAYWAY	279,0000	17:00	11	279.50	0.36 %	62	277.0000	279.0000	431	2	435	[+]
PLW	276.50 280.00	252.0000 307.0000	17:00 17:00 17:00 17:00	3 4 1 2	279,0000 279,0000 279,0000 279,0000	2 3 1 6	37 23 25 241	276.5000 276.0000 275.5000 275.0000	279.5000 280.0000 280.5000 281.0000	198 5 49 604	2 1 4 8
POLIMEXMS	7,2700	17:02	1698	7.15	0.14 %	2886	7.2500	7.2700	3302	658	4 742	[+]
PXM	7.12 7.36	6.4400 7.8600	17:00 17:00 17:00 17:00	266 2265 150 2000	7,2700 7,2700 7,2700 7,2700	1 2 1 3	200 70 200 5026	7.2400 7.2300 7.2200 7.2100	7.3000 7.3100 7.3200 7.3300	12467 2 917 572	3 1 5 5
QUERCUS	11,5500	17:00	1	11.60	-0.43 %	29	11.5000	11.5500	399	9	104	[+]
QRS	11.40 11.60	10.4500 12.7500	15:34 15:34 15:34 14:43	48 26 11 49	11,4500 11,5000 11,5000 11,5000	2 4 2 1	2066 5887 334 150	11.4500 11.4000 11.3500 11.3000	11.6000 11.7000 11.7500 11.8000	1012 2550 8 1525	2 4 2 2
RANKPROGR	4,0600	17:00	5	4.06	1.75 %	3244	4.0000	4.0600	1793	0	1	[+]
RNK	3.98 4.06	3.6550 4.4650	16:49 16:24 16:03 11:45	200 5 2 1	4,0000 4,0000 4,0100 4,0100	2 2 1 1	5679 2500 500 436	3.9800 3.9700 3.9600 3.9550	4.0700 4.0800 4.1000 4.1500	3137 300 866 6500	2 1 1 1
RYVU	26,8000	17:00	72	27.40	-2.90 %	1219	26.8000	26.9500	59	23	618	[+]
RVU	26.70 27.60	24.7000 30.1000	17:00 17:00 16:49 16:49	38 10 8 10	26,8000 26,8000 26,8000 26,8500	4 9 3 4	118 581 68 156	26.7500 26.7000 26.6500 26.6000	27.0000 27.1000 27.1500 27.2500	727 65 1001 101	2 2 2 2
SANOK	21,7000	17:00	49	21.40	1.88 %	98	21.3000	21.7000	50	14	298	[+]
SNK	21.10 21.80	19.3000 23.5000	17:00 17:00 16:34 15:50	951 1349 1 1	21,7000 21,7000 21,7000 21,8000	5 4 11 5	229 228 724 78	21.2000 21.1000 21.0000 20.9000	21.8000 21.9000 22.0000 22.2000	628 378 170 71	4 2 1 1
SCPFL	163,0000	17:00	1	159.80	2.00 %	34	161.6000	163.0000	68	1	115	[+]
SCP	158.00 164.00	144.0000 175.6000	17:00 16:49 16:48 16:48	9 10 1 1	163,0000 162,0000 162,0000 163,0000	1 1 1 1	12 1 2 1	161.2000 160.6000 160.0000 158.4000	163.8000 164.0000 164.6000 165.0000	16 125 45 248	1 2 1 3
SELENAFM	38,4000	15:48	1	38.20	0.26 %	86	38.2000	38.4000	387	0	4	[+]
SEL	38.20 38.40	34.4000 42.0000	15:48 13:05 13:05 12:48	2 2 3 3	38,4000 38,4000 38,4000 38,2000	1 1 1 1	40 1 25 5	37.7000 37.6000 37.5000 37.4000	38.7000 39.0000 39.1000 39.2000	245 189 1176 46	1 4 1 1
SELVITA	36,1000	17:00	36	36.80	-1.90 %	81	35.9000	36.1000	543	30	1 087	[+]
SLV	35.60 36.90	33.2000 40.4000	17:00 17:00 17:00 17:00	55 112 6 13	36,1000 36,1000 36,1000 36,1000	3 2 6 5	1003 2 835 1437	35.7000 35.6000 35.5000 35.4000	36.2000 36.3000 36.5000 36.6000	350 628 480 1120	2 4 3 2
SHOPER	48,2000	17:00	64	48.20	0.00 %	56	48.2000	48.4000	100	3	162	[+]
SHO	48.10 48.90	43.4000 53.0000	17:00 17:00 17:00 16:46	24 34 1 90	48,2000 48,2000 48,2000 48,2000	4 5 2 3	584 110 572 1037	48.1000 48.0000 47.9000 47.8000	48.6000 48.7000 48.8000 48.9000	200 81 207 42	1 1 2 1
SNIEZKA	82,8000	16:48	43	82.80	1.22 %	90	82.0000	82.8000	455	0	14	[+]
SKA	80.80 82.80	74.6000 91.0000	16:41 16:41 16:21 15:59	16 75 1 2	81,4000 81,4000 81,2000 81,2000	1 2 1 1	1 55 19 20	80.8000 80.6000 80.0000 79.8000	83.0000 83.2000 83.4000 83.8000	139 90 50 486	2 1 1 2
STALEXP	3,0500	17:00	4348	3.03	0.83 %	872	3.0300	3.0500	5654	41	124	[+]
STX	3.01 3.05	2.7250 3.3250	17:00 17:00 17:00 17:00	1860 722 1000 127	3,0500 3,0500 3,0500 3,0500	2 3 2 4	422 1933 2833 1557	3.0250 3.0200 3.0150 3.0100	3.0550 3.0600 3.0650 3.0700	75 19826 385 2850	1 9 1 3
STALPROD	270,0000	17:00	5	271.00	-0.74 %	11	268.0000	270.0000	6	1	181	[+]
STP	267.00 271.00	244.0000 298.0000	17:00 17:00 17:00 17:00	31 20 10 5	270,0000 270,0000 270,0000 270,0000	2 5 5 2	111 161 100 25	267.0000 266.0000 265.0000 264.0000	271.0000 272.0000 273.0000 274.0000	87 92 52 556	4 4 4 3
SYGNITY	104,0000	17:00	63	108.00	-1.42 %	5	103.0000	104.0000	379	3	363	[+]
SGN	102.50 108.00	97.2000 118.5000	17:00 17:00 17:00 17:00	32 5 7 1	104,0000 104,0000 104,0000 104,0000	7 6 3 7	274 938 565 383	102.5000 102.0000 101.5000 101.0000	104.5000 105.0000 105.5000 106.0000	31 157 25 167	3 3 1 4
SYNTHAVERSE	4,2050	17:00	1	4.21	-0.12 %	6177	4.2050	4.2400	410	22	93	[+]
SVE	4.20 4.28	3.7900 4.6300	17:00 17:00 17:00 16:49	735 1 20 300	4,2050 4,2050 4,2050 4,2050	8 1 6 2	4827 10 9288 53	4.2000 4.1900 4.1800 4.1750	4.2500 4.2600 4.2650 4.2750	4452 1377 750 1911	2 3 2 3
TARCZYNSKI	124,0000	16:49	1	124.50	-0.80 %	20	124.0000	126.0000	105	1	96	[+]
TAR	123.00 127.00	112.5000 136.5000	16:49 16:49 15:38 15:18	1 25 1 1	126,0000 126,0000 125,5000 125,5000	3 6 1 4	16 123 1 39	123.5000 123.0000 122.5000 122.0000	126.5000 127.0000 127.5000 128.0000	91 93 80 188	1 2 1 3
TORPOL	47,8500	17:00	30	48.00	-0.52 %	103	47.6500	47.8500	61	6	294	[+]
TOR	47.40 48.00	43.2000 52.8000	17:00 17:00 17:00 17:00	9 30 21 1	47,8500 47,8500 47,8500 47,8500	1 1 4 3	5 11 244 287	47.6000 47.4500 47.4000 47.3500	47.9000 48.0000 48.0500 48.1000	862 235 76 97	2 5 1 2
TOYA	10,2000	16:49	1500	10.20	0.00 %	430	10.1600	10.2000	5228	71	725	[+]
TOA	10.08 10.30	9.1800 11.2200	16:49 16:48 16:46 16:44	404 5 4901 882	10,2000 10,2000 10,2000 10,2000	1 3 8 4	571 1385 1903 1300	10.1400 10.1200 10.1000 10.0800	10.2400 10.2600 10.2800 10.3000	340 6678 448 149	2 4 1 2
UNIBEP	10,7500	16:40	94	10.90	-1.83 %	341	10.7500	10.8500	99	2	23	[+]
UNI	10.70 11.00	9.8200 11.9500	16:40 16:40 16:40 16:40	2 200 1 3	10,7500 10,8000 10,8000 10,8000	4 3 9 3	931 290 2231 1753	10.7000 10.6500 10.6000 10.5500	10.9000 10.9500 11.0000 11.1500	3 127 351 151	1 2 6 2
UNIMOT	135,0000	17:00	1	134.40	0.60 %	444	134.6000	135.0000	275	3	385	[+]
UNT	134.40 135.00	121.0000 147.8000	16:48 16:39 16:37 16:36	19 1 5 1	134,6000 134,8000 135,0000 135,0000	5 2 5 1	324 74 94 1	134.4000 134.2000 134.0000 133.8000	135.2000 135.4000 135.8000 136.0000	99 10 132 124	1 1 1 2
VIGOSYS	532,0000	17:00	5	530.00	0.38 %	10	524.0000	532.0000	6	0	73	[+]
VGO	520.00 534.00	477.0000 582.0000	15:36 15:36 15:05 14:28	3 5 5 6	522,0000 522,0000 534,0000 522,0000	2 1 1 1	12 23 4 4	522.0000 520.0000 514.0000 512.0000	534.0000 536.0000 538.0000 540.0000	24 82 160 54	2 5 1 6
VOTUM	48,2500	16:49	1	48.40	-0.31 %	10	48.3000	48.4500	99	10	485	[+]
VOT	46.80 48.50	43.6000 53.2000	16:49 16:48 16:44 16:43	17 30 8 45	48,4500 48,4500 48,4500 48,2500	2 1 2 4	283 3 52 602	48.2500 48.2000 48.1500 48.1000	48.5000 48.5500 48.6000 48.6500	82 280 49 186	3 2 1 2
VRGSA	4,5900	17:00	7	4.62	-0.86 %	110	4.5500	4.5900	590	59	270	[+]
VRG	4.56 4.69	4.1600 5.0800	17:00 17:00 16:43 16:43	1 10 378 500	4,5900 4,5900 4,5600 4,5600	2 1 1 1	55 50 1349 50	4.5100 4.4600 4.4400 4.4100	4.6300 4.6500 4.6900 4.7000	893 120 6506 1003	1 1 1 2
WAWEL	688,0000	15:46	2	680.00	1.18 %	19	680.0000	686.0000	1	0	82	[+]
WWL	680.00 688.00	612.0000 748.0000	12:41 12:36 12:34 12:34	15 2 6 5	688,0000 688,0000 688,0000 686,0000	2 1 1 2	13 2 5 6	670.0000 662.0000 660.0000 658.0000	688.0000 690.0000 692.0000 694.0000	12 38 5 46	2 6 3 1
WIELTON	7,0500	17:00	109	7.06	0.00 %	499	7.0000	7.0500	140	28	197	[+]
WLT	6.90 7.06	6.3600 7.7600	17:00 17:00 17:00 16:47	8 8 54 1	7,0500 7,0500 7,0500 7,0000	1 3 2 1	240 538 508 8	6.9900 6.9800 6.9700 6.9600	7.0600 7.0700 7.0800 7.0900	8 1135 1595 1016	1 4 3 3
WITTCHEN	16,2000	17:00	139	16.20	0.00 %	394	16.1800	16.2000	118	14	224	[+]
WTN	16.08 16.20	14.5800 17.8200	17:00 17:00 17:00 17:00	4 103 8 5	16,2000 16,2000 16,2000 16,2000	1 1 1 3	367 1 16 304	16.1400 16.1000 16.0800 16.0600	16.2200 16.2400 16.2600 16.2800	4 650 3 4	1 1 1 1
XTPL	71,5000	16:49	5	70.00	0.99 %	40	70.4000	71.5000	83	4	252	[+]
XTP	70.00 73.10	63.0000 77.0000	16:49 16:49 16:47 16:28	2 3 4 40	71,0000 70,9000 70,7000 70,4000	1 1 3 1	28 90 349 3	70.3000 70.1000 70.0000 69.7000	71.6000 71.8000 72.6000 73.0000	31 45 6 44	1 1 1 1
ZEPAK	21,8500	17:00	38	21.95	-0.68 %	58	21.6000	21.8500	177	8	177	[+]
ZEP	21.20 21.95	19.7600 24.1000	17:00 17:00 17:00 17:00	10 2 12 2	21,8500 21,8500 21,8500 21,8500	1 3 3 8	60 210 1660 2708	21.5500 21.5000 21.4500 21.4000	21.9000 21.9500 22.0000 22.1000	397 1922 1059 354	4 6 6 4

GPW	Świat	Waluty

Notowania GPW
WIG	107951.5	-0.06%	17:09
WIG20	2873.0	-0.04%	17:09
WIG20 Fut	2903.0	+0.03%	17:03
WIG20USD	781.6	+0.04%	17:15
mWIG40	7850.5	-0.12%	17:09
sWIG80	30107.8	+0.01%	17:09

Notowania Świat
Dow	45479.6	-1.90%	22:01
Nasdaq	22204.4	-3.56%	22:01
Nikkei	48088.8	-1.01%	8:45
DAX	24266.8	-1.40%	17:31
Ropa WTI	58.3	-5.20%	22:58
Złoto	4010.7	+0.85%	22:00

Notowania Waluty
EUR/PLN	4.26447	+0.18%	22:00
CHF/PLN	4.58391	+0.39%	22:00
USD/PLN	3.67222	-0.23%	22:00
EUR/USD	1.16128	+0.41%	22:00
GBP/USD	1.33500	+0.34%	22:00
USD/JPY	151.601	-0.96%	22:00

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

Wzrosty	Spadki	Staty
PGFGROUP	0.56	9.80%
INTERBUD	2.26	8.65%
URTESTE	37.90	8.60%
IZOLACJA	4.07	8.53%
TALEX	21.80	7.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIGAMES	0.95	-6.47%
NEXITY	2.52	-5.97%
IBSM	61.00	-5.86%
CDPROJEKT	259.90	-5.49%
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