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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ACAUTOGAZ	22,4000	09:03	4	22.40	0.00 %	0	0.0000	0.0000	0	0	1	[+]
ACG	22.40 22.40	20.2000 24.6000	09:00 17:00 17:00 15:27	20 6 20 8	22,4000 22,4000 22,4000 22,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGORA	8,5800	09:06	1164	8.50	0.94 %	0	0.0000	0.0000	0	3	30	[+]
AGO	8.50 8.58	7.6600 9.3400	09:00 09:00 09:00 17:00	300 1000 1000 7539	8,5000 8,5000 8,5000 8,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AILLERON	18,2600	09:19	968	18.24	-1.83 %	0	0.0000	0.0000	0	1	21	[+]
ALL	18.24 18.58	16.4200 20.0500	09:19 09:12 09:08 09:00	32 31 10 13	18,2800 18,5800 18,2400 18,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMBRA	18,9200	09:17	264	19.08	-0.21 %	0	0.0000	0.0000	0	1	18	[+]
AMB	18.90 19.10	17.1800 20.9500	09:17 09:16 09:08 09:05	6 40 24 198	18,9200 18,9200 18,9000 18,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMICA	52,6000	09:22	18	53.80	-1.31 %	0	0.0000	0.0000	0	2	104	[+]
AMC	52.60 53.80	48.4500 59.1000	09:22 09:22 09:22 09:22	71 10 15 36	52,6000 52,6000 52,6000 52,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APATOR	23,5500	09:13	1	23.60	-1.26 %	0	0.0000	0.0000	0	1	15	[+]
APT	23.15 23.60	21.2500 25.9500	09:13 09:08 09:04 09:04	1 10 60 10	23,5000 23,6000 23,6000 23,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCHICOM	47,0000	09:13	8	45.10	3.98 %	0	0.0000	0.0000	0	0	2	[+]
ARH	45.10 47.00	40.6000 49.6000	09:13 09:00 09:00 09:00	3 8 28 3	47,0000 45,1000 45,1000 45,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCTIC	8,0300	09:18	15	8.08	-0.12 %	0	0.0000	0.0000	0	1	5	[+]
ATC	8.03 8.08	7.2800 8.8800	09:18 09:16 09:15 09:00	15 150 180 1	8,0400 8,0700 8,0700 8,0300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARLEN	31,2700	09:11	30	31.03	0.82 %	0	0.0000	0.0000	0	1	18	[+]
ARL	31.02 31.27	27.9250 34.1250	09:04 09:00 17:00 16:44	550 5 5 89	31,0200 31,0250 31,0150 31,0150	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOBS	80,6000	09:15	1	82.00	-1.71 %	0	0.0000	0.0000	0	0	5	[+]
ABS	80.60 82.40	73.8000 90.2000	09:15 09:13 09:11 09:05	1 2 10 1	80,6000 82,4000 82,4000 82,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTARTA	47,6000	09:21	30	48.55	-1.86 %	0	0.0000	0.0000	0	2	77	[+]
AST	47.55 48.60	43.7000 53.4000	09:21 09:04 09:02 09:02	2 16 67 448	47,6500 47,6000 47,5500 47,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATAL	55,2000	09:22	18	55.00	0.18 %	0	0.0000	0.0000	0	0	13	[+]
1AT	55.00 56.00	49.5000 60.5000	09:19 09:09 09:00 09:00	1 14 1 13	55,8000 55,9000 56,0000 55,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOCELTIX	76,2000	09:22	10	77.50	-1.55 %	0	0.0000	0.0000	0	0	29	[+]
BCX	76.20 77.50	69.8000 85.2000	09:22 09:22 09:22 09:22	1 25 5 1	76,3000 76,3000 76,3000 76,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	4,1500	09:17	224	4.23	-0.72 %	0	0.0000	0.0000	0	4	16	[+]
BIO	4.14 4.23	3.8100 4.6500	09:12 09:09 09:09 09:09	310 122 800 150	4,1500 4,1400 4,1400 4,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLOOBER	24,2000	09:21	50	24.60	0.00 %	0	0.0000	0.0000	0	2	37	[+]
BLO	24.00 24.60	22.1500 27.0500	09:18 09:14 09:13 09:13	50 100 477 29	24,2000 24,0000 24,2000 24,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOGDANKA	25,5000	09:22	154	24.45	5.81 %	0	0.0000	0.0000	0	124	3 123	[+]
LWB	24.45 25.75	22.0500 26.8500	09:22 09:22 09:22 09:22	96 250 500 120	25,5000 25,5000 25,5000 25,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BORYSZEW	4,9100	09:20	286	4.98	-1.21 %	0	0.0000	0.0000	0	7	33	[+]
BRS	4.91 4.98	4.4900 5.4600	09:20 09:16 09:16 09:16	114 160 500 248	4,9100 4,9100 4,9200 4,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	10,3400	09:15	9	10.24	2.17 %	0	0.0000	0.0000	0	0	4	[+]
BOS	10.16 10.34	9.2200 11.2600	09:06 09:06 09:06 09:06	40 10 50 13	10,1600 10,2200 10,2400 10,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUMECH	21,5000	09:23	673	21.75	0.47 %	0	0.0000	0.0000	0	14	294	[+]
BMC	21.15 21.75	19.5800 23.9000	09:23 09:23 09:23 09:23	75 221 281 250	21,5000 21,4500 21,4000 21,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPTORTX	76,4000	09:19	1	78.00	-4.26 %	0	0.0000	0.0000	0	2	132	[+]
CTX	76.00 78.00	70.2000 85.8000	09:19 09:19 09:19 09:18	50 59 90 1	76,4000 76,4000 76,4000 77,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CIGAMES	2,7350	09:22	631	2.82	-6.17 %	0	0.0000	0.0000	0	626	1 728	[+]
CIG	2.66 2.84	2.5350 3.0950	09:22 09:22 09:22 09:21	930 40 326 1149	2,7250 2,7350 2,7300 2,7300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLNPHARMA	20,9000	09:22	20	20.90	-0.24 %	0	0.0000	0.0000	0	5	107	[+]
CLN	20.20 20.90	18.8200 22.9500	09:22 09:22 09:22 09:22	1 1 1 10	20,8500 20,8500 20,8500 20,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COGNOR	4,9460	09:23	2	4.93	-0.36 %	0	0.0000	0.0000	0	30	147	[+]
COG	4.91 4.97	4.4380 5.4200	09:22 09:22 09:22 09:22	124 403 5 468	4,9520 4,9420 4,9400 4,9360	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COLUMBUS	4,2650	09:20	183	4.25	0.35 %	0	0.0000	0.0000	0	1	2	[+]
CLC	4.25 4.27	3.8250 4.6750	09:20 09:01 09:01 09:01	117 9 4 5	4,2650 4,2700 4,2700 4,2650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMP	55,0000	09:16	5	54.80	0.73 %	0	0.0000	0.0000	0	0	3	[+]
CMP	54.80 55.00	49.4000 60.2000	09:10 09:10 09:09 09:06	1 1 4 1	55,0000 55,0000 54,8000 54,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREEPYJAR	640,0000	09:11	4	640.00	0.31 %	0	0.0000	0.0000	0	0	190	[+]
CRJ	626.00 640.00	576.0000 704.0000	09:09 09:07 09:07 09:07	9 112 2 5	636,0000 628,0000 626,0000 628,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREOTECH	678,0000	09:22	3	685.00	-1.31 %	0	0.0000	0.0000	0	1	607	[+]
CRI	674.00 687.00	617.0000 753.0000	09:22 09:21 09:21 09:20	1 10 1 2	679,0000 681,0000 681,0000 684,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DADELO	79,4000	09:21	15	76.00	-3.17 %	0	0.0000	0.0000	0	15	1 167	[+]
DAD	76.00 79.60	68.4000 83.6000	09:21 09:21 09:20 09:20	5 5 84 72	79,4000 79,4000 78,6000 78,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DATAWALK	150,4800	09:22	19	153.20	-2.66 %	0	0.0000	0.0000	0	1	163	[+]
DAT	150.00 153.20	137.8800 168.5200	09:22 09:22 09:22 09:20	14 1 1 1	150,5000 150,6600 151,0000 151,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DECORA	72,0000	09:11	20	72.00	-0.28 %	0	0.0000	0.0000	0	0	10	[+]
DCR	72.00 72.00	64.8000 79.2000	09:10 09:08 09:08 09:04	1 1 1 40	72,0000 72,0000 72,0000 72,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIGITANET	176,0000	09:22	11	178.20	-1.57 %	0	0.0000	0.0000	0	1	107	[+]
DIG	174.20 178.20	160.4000 196.0000	09:22 09:21 09:20 09:19	9 20 1 15	176,0000 175,2000 176,2000 174,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECHO	5,3600	09:15	3	5.36	0.37 %	0	0.0000	0.0000	0	0	0	[+]
ECH	5.36 5.38	4.8300 5.8800	09:03 09:03 09:00 17:00	31 6 1 405	5,3800 5,3600 5,3600 5,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELEKTROTI	49,8500	09:22	69	49.90	-0.10 %	0	0.0000	0.0000	0	2	75	[+]
ELT	49.40 49.90	44.9500 54.8000	09:22 09:22 09:22 09:22	80 25 20 6	49,8500 49,8500 49,8500 49,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENTER	55,8000	09:16	1	56.10	-1.06 %	0	0.0000	0.0000	0	1	83	[+]
ENT	55.80 56.20	50.5000 61.7000	09:14 09:14 09:13 09:12	1 1 138 200	56,0000 56,0000 55,8000 55,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERBUD	29,6000	09:19	35	29.60	-0.50 %	0	0.0000	0.0000	0	0	4	[+]
ERB	29.60 29.60	26.6500 32.5500	09:19 09:05 09:03 09:03	8 5 1 2	29,6000 29,6000 29,6000 29,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FERRO	30,5000	09:16	3	30.80	0.66 %	0	0.0000	0.0000	0	0	1	[+]
FRO	30.50 30.80	27.8000 33.8000	09:00 09:00 09:00 09:00	1 22 8 1	30,7000 30,8000 30,8000 30,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FORTE	22,1000	09:01	12	22.10	0.00 %	0	0.0000	0.0000	0	0	7	[+]
FTE	22.10 22.10	19.9000 24.3000	09:00 09:00 09:00 17:00	210 6 66 15	22,1000 22,1000 22,1000 22,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREENX	2,2500	09:17	100	2.25	-1.06 %	0	0.0000	0.0000	0	198	443	[+]
GRX	2.23 2.27	2.0280 2.4760	09:17 09:15 09:13 09:12	2500 1500 7000 1000	2,2500 2,2500 2,2500 2,2440	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOGENERA	73,3000	09:21	1	74.00	-2.79 %	0	0.0000	0.0000	0	2	171	[+]
KGN	72.50 74.00	66.6000 81.4000	09:21 09:21 09:13 09:13	4 6 204 96	73,3000 73,0000 72,7000 72,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	9,0900	09:19	2	9.10	-0.44 %	0	0.0000	0.0000	0	5	49	[+]
MAB	9.03 9.13	8.1900 10.0000	09:18 09:18 09:18 09:18	100 96 2 2	9,0300 9,0300 9,0400 9,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MCI	28,5000	09:14	1	29.30	-2.73 %	0	0.0000	0.0000	0	2	66	[+]
MCI	28.50 29.30	26.4000 32.2000	09:14 09:14 09:14 09:11	50 19 120 261	28,6000 28,6000 28,6000 28,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDICALG	29,4000	09:17	500	29.90	-1.67 %	0	0.0000	0.0000	0	2	62	[+]
MDG	29.35 29.95	26.9500 32.8500	09:16 09:16 09:16 09:16	100 43 9 7	29,4000 29,4000 29,4000 29,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENNICA	43,3000	09:22	2	43.30	0.00 %	0	0.0000	0.0000	0	1	46	[+]
MNC	43.30 44.60	39.0000 47.6000	09:22 09:22 09:22 09:22	45 2 18 4	43,3000 43,3000 43,3000 43,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCATOR	39,7500	09:19	186	39.95	-0.50 %	0	0.0000	0.0000	0	1	24	[+]
MRC	39.75 40.00	36.0000 43.9000	09:19 09:19 09:19 09:01	14 50 71 4	39,7500 39,7500 39,7500 39,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCOR	14,5500	09:14	1	14.75	0.34 %	0	0.0000	0.0000	0	3	36	[+]
MCR	13.95 14.75	13.3000 16.2000	09:14 09:14 09:13 09:13	1 1 13 51	14,3500 14,3500 14,1500 14,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLPGROUP	93,0000	09:17	65	94.80	0.00 %	0	0.0000	0.0000	0	0	33	[+]
MLG	93.00 94.80	85.4000 104.0000	09:12 09:07 09:07 09:05	15 40 17 15	93,0000 93,0000 93,0000 94,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLSYSTEM	16,4800	09:00	15	16.48	-0.12 %	0	0.0000	0.0000	0	0	2	[+]
MLS	16.48 16.48	14.8400 18.1200	09:00 09:00 16:44 16:44	85 15 1 3	16,4800 16,4800 16,5000 16,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOSTALZAB	5,8900	09:12	2	5.91	-1.51 %	0	0.0000	0.0000	0	7	44	[+]
MSZ	5.85 5.91	5.3200 6.5000	09:09 09:09 09:02 09:01	489 900 1122 3993	5,8500 5,8500 5,9000 5,9100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	39,0000	09:20	1	39.30	-0.76 %	0	0.0000	0.0000	0	1	38	[+]
MUR	38.85 39.30	35.4000 43.2000	09:20 09:20 09:20 09:17	60 8 50 1	39,0000 38,8500 38,8500 38,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONDE	9,0000	09:14	300	9.07	-0.88 %	0	0.0000	0.0000	0	3	25	[+]
OND	9.00 9.07	8.1700 9.9700	09:14 09:13 09:13 09:13	20 43 84 123	9,0000 9,0000 9,0000 9,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPONEOPL	84,6000	09:21	1	85.00	-0.47 %	0	0.0000	0.0000	0	2	155	[+]
OPN	83.20 85.00	76.6000 93.4000	09:21 09:21 09:21 09:21	17 9 46 20	84,4000 84,4000 84,4000 84,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCCROKITA	69,9000	09:19	35	70.00	-0.14 %	0	0.0000	0.0000	0	0	12	[+]
PCR	69.90 70.00	63.0000 77.0000	09:19 09:15 09:05 09:04	5 10 20 1	69,9000 70,0000 70,0000 70,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKABEX	11,0000	09:21	51	11.30	-1.79 %	0	0.0000	0.0000	0	5	60	[+]
PBX	10.80 11.30	10.2000 12.4000	09:21 09:21 09:20 09:20	49 351 13 50	11,0000 11,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLAYWAY	251,0000	09:16	1	251.50	0.40 %	0	0.0000	0.0000	0	0	90	[+]
PLW	245.00 251.50	226.5000 276.5000	09:14 09:12 09:12 09:12	5 4 1 1	251,0000 250,5000 250,5000 250,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLIMEXMS	7,7100	09:22	10	7.84	-3.14 %	0	0.0000	0.0000	0	183	1 408	[+]
PXM	7.63 7.84	7.0600 8.6200	09:22 09:22 09:22 09:22	111 500 181 125	7,7100 7,7000 7,7000 7,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUERCUS	10,8000	09:21	155	11.00	-1.82 %	0	0.0000	0.0000	0	4	43	[+]
QRS	10.80 11.00	9.9000 12.1000	09:20 09:18 09:18 09:18	1600 13 1 100	10,8500 10,8000 10,8000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RYVU	22,6000	09:22	8	23.40	-3.21 %	0	0.0000	0.0000	0	8	180	[+]
RVU	22.60 23.40	21.1000 25.7000	09:22 09:21 09:21 09:21	1 111 1 10	22,6000 22,6000 22,6000 22,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANOK	21,1000	09:16	13	21.10	0.00 %	0	0.0000	0.0000	0	0	1	[+]
SNK	21.10 21.10	19.0000 23.2000	09:15 09:14 09:00 17:00	12 1 16 24	21,1000 21,1000 21,1000 21,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	139,6000	09:13	11	141.20	0.14 %	0	0.0000	0.0000	0	0	3	[+]
SCP	138.40 141.20	127.2000 155.2000	09:13 09:13 09:13 09:00	4 3 4 1	139,6000 138,4000 138,4000 141,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELENAFM	54,8000	16:46	416	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEL	0.00 0.00	49.4000 60.2000	16:46 16:46 16:46 16:46	2 67 7 29	54,8000 54,8000 54,8000 55,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELVITA	36,1000	09:22	46	37.00	-2.43 %	0	0.0000	0.0000	0	3	127	[+]
SLV	36.10 37.40	33.3000 40.7000	09:22 09:22 09:22 09:22	24 3 41 59	36,1000 36,1000 36,1000 36,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SHOPER	40,3000	09:19	3	41.00	-2.18 %	0	0.0000	0.0000	0	0	19	[+]
SHO	40.30 41.30	36.9000 45.1000	09:19 09:19 09:19 09:19	12 10 23 1	40,3000 40,3000 40,3000 40,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SNIEZKA	83,2000	09:06	4	81.20	2.46 %	0	0.0000	0.0000	0	0	1	[+]
SKA	81.20 83.20	73.2000 89.2000	09:00 09:00 17:00 17:00	1 5 1 5	81,2000 81,2000 81,2000 81,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALEXP	2,7100	09:20	408	2.71	-0.55 %	0	0.0000	0.0000	0	16	42	[+]
STX	2.71 2.72	2.4400 2.9800	09:18 09:18 09:18 09:18	500 102 662 624	2,7100 2,7100 2,7100 2,7100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	229,0000	09:15	1	229.00	-0.43 %	0	0.0000	0.0000	0	0	11	[+]
STP	227.00 229.00	207.0000 251.0000	09:13 09:03 09:03 09:03	10 3 21 5	227,0000 227,0000 227,0000 228,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYGNITY	68,8000	09:21	1	68.60	-0.29 %	0	0.0000	0.0000	0	1	101	[+]
SGN	68.00 70.00	61.8000 75.4000	09:21 09:21 09:21 09:21	22 1 13 8	68,8000 68,8000 68,4000 68,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNTHAVERSE	3,8250	09:16	120	3.87	-1.16 %	0	0.0000	0.0000	0	8	33	[+]
SVE	3.83 3.89	3.4850 4.2550	09:15 09:15 09:15 09:14	295 224 276 224	3,8500 3,8500 3,8500 3,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TARCZYNSKI	121,0000	09:00	1	121.00	-0.82 %	0	0.0000	0.0000	0	0	0	[+]
TAR	121.00 121.00	109.0000 133.0000	16:27 16:27 14:39 14:19	53 1 1 36	122,0000 122,0000 120,0000 122,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TORPOL	64,1000	09:19	11	65.00	-1.54 %	0	0.0000	0.0000	0	1	49	[+]
TOR	64.00 65.00	58.5000 71.5000	09:19 09:19 09:19 09:19	21 59 8 3	64,1000 64,1000 64,1000 64,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TOYA	8,7000	09:20	10	8.86	-1.81 %	0	0.0000	0.0000	0	1	11	[+]
TOA	8.69 8.88	7.9800 9.7400	09:17 09:16 09:16 09:13	2 57 43 7	8,7500 8,7000 8,7000 8,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIBEP	15,8000	09:21	16	16.00	-1.86 %	0	0.0000	0.0000	0	0	3	[+]
UNI	15.80 16.00	14.4000 17.6000	09:21 09:21 09:21 09:21	5 2 50 86	15,8000 15,8000 15,8000 15,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	145,0000	09:19	1	147.40	-1.76 %	0	0.0000	0.0000	0	1	110	[+]
UNT	143.20 147.40	132.8000 162.0000	09:15 09:11 09:11 09:11	4 1 1 3	145,2000 145,6000 143,2000 143,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIGOSYS	495,0000	09:08	1	495.00	1.02 %	0	0.0000	0.0000	0	0	5	[+]
VGO	495.00 495.00	446.0000 544.0000	09:06 09:03 09:00 09:00	1 4 1 4	495,0000 495,0000 495,0000 495,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOTUM	40,8000	09:23	1	41.55	-2.63 %	0	0.0000	0.0000	0	3	123	[+]
VOT	40.80 41.55	37.4000 45.7000	09:23 09:23 09:23 09:23	50 1 38 34	40,8000 40,8000 40,8000 40,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRGSA	4,6200	09:18	10	4.62	-0.43 %	0	0.0000	0.0000	0	1	6	[+]
VRG	4.62 4.62	4.1600 5.0800	09:18 09:10 17:00 17:00	490 722 177 79	4,6200 4,6200 4,6400 4,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WAWEL	858,0000	09:20	2	858.00	0.00 %	0	0.0000	0.0000	0	0	9	[+]
WWL	858.00 858.00	774.0000 942.0000	09:00 09:00 09:00 16:46	5 3 1 14	858,0000 858,0000 858,0000 858,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIELTON	5,8600	09:18	50	5.89	-0.51 %	0	0.0000	0.0000	0	2	10	[+]
WLT	5.86 5.89	5.3100 6.4700	09:05 09:04 09:00 09:00	4 35 1111 248	5,8900 5,8600 5,8600 5,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WITTCHEN	17,2200	09:16	14	17.40	-1.15 %	0	0.0000	0.0000	0	5	80	[+]
WTN	17.22 17.40	15.6600 19.1400	09:16 09:14 09:13 09:13	1 308 1 181	17,2400 17,2600 17,2600 17,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTPL	74,0000	09:18	50	76.50	-3.01 %	0	0.0000	0.0000	0	2	116	[+]
XTP	70.60 76.90	68.9000 84.1000	09:17 09:16 09:15 09:15	5 5 2 45	72,1000 72,0000 70,6000 70,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZEPAK	17,8000	09:22	111	17.96	-0.67 %	0	0.0000	0.0000	0	2	44	[+]
ZEP	17.80 18.00	16.1800 19.7400	09:20 09:20 09:20 09:20	1 450 20 1	17,8000 17,8000 17,8000 17,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	121599.8	-0.90%	9:22
WIG20	3298.2	-1.20%	9:37
WIG20 Fut	3303.0	-1.11%	9:22
WIG20USD	884.8	-1.74%	9:22
mWIG40	8471.0	-0.78%	9:22
sWIG80	30129.0	-0.62%	9:22

Notowania Świat
Dow	46225.2	-1.63%	03-18
SP500 Fut	6655.0	-0.11%	9:27
Nikkei	53372.5	-3.38%	7:45
DAX	23123.7	-1.61%	9:22
Ropa WTI	96.4	-1.82%	9:37
Złoto	4716.4	-2.49%	9:37

Notowania Waluty
EUR/PLN	4.28108	+0.08%	9:37
CHF/PLN	4.71498	+0.13%	9:37
USD/PLN	3.73672	+0.08%	9:37
EUR/USD	1.14568	-0.00%	9:37
GBP/USD	1.32589	-0.00%	9:37
USD/JPY	159.244	-0.33%	9:37

Forum
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» CCC [1][CCC]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]

Wzrosty	Spadki	Staty
CELTIC	1.84	9.20%
CDRL	9.45	6.78%
JSW	34.72	6.11%
BOGDANKA	25.50	5.81%
ORCOGROUP	4.20	4.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
CIGAMES	2.74	-6.17%
PURE	1.49	-4.79%
EUCO	0.52	-4.38%
KGL	9.85	-4.37%
Więcej ...
Rośnie:		73 Spółek
Bez zmian:		103 Spółek
Spada:		177 Spółek
Obrót:		228,894,829 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