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	28,9000	17:01	22	28.90	0.35 %	196	28.9000	29.0000	96	5	131	[+]
ACG	28.20 29.00	26.1000 31.7000	16:36 15:50 15:08 15:00	111 120 12 19	28,9000 28,9000 28,9000 29,0000	1 1 3 2	24 61 263 311	28.8000 28.6000 28.5000 28.4000	29.1000 29.2000 29.3000 29.4000	500 1134 200 3	1 3 1 1
AGORA	9,7800	17:02	195	9.80	-0.61 %	200	9.6800	9.7800	105	7	66	[+]
AGO	9.66 9.80	8.8200 10.7500	17:02 17:00 17:00 17:00	300 300 69 31	9,7800 9,7800 9,7800 9,7800	3 4 4 1	679 555 1020 200	9.6600 9.6400 9.6000 9.5800	9.8400 9.8600 9.8800 9.9000	400 240 100 10	1 2 2 1
AILLERON	19,2800	16:48	20	19.46	-0.92 %	51	19.2800	19.3000	941	2	30	[+]
ALL	19.28 19.46	17.5200 21.4000	16:46 16:34 16:24 16:15	53 47 10 10	19,2800 19,3000 19,3400 19,3400	1 2 1 1	61 4 200 6000	19.2600 19.2400 19.2200 19.1800	19.3600 19.4000 19.4400 19.4600	120 120 1 721	1 1 1 3
AMBRA	21,1000	17:00	71	21.15	-0.47 %	346	21.0000	21.1000	140	5	112	[+]
AMB	20.85 21.15	19.0400 23.2500	17:00 16:48 16:46 16:32	33 10 5 2	21,1000 21,1000 21,1000 21,1000	4 7 10 3	1518 261 297 42	20.9000 20.8500 20.8000 20.7500	21.1500 21.2000 21.2500 21.3000	1252 2637 131 100	3 7 4 3
AMICA	59,8000	17:00	7	58.00	0.00 %	1	59.2000	59.8000	491	1	45	[+]
AMC	58.00 59.80	52.2000 63.8000	17:00 16:49 16:48 15:46	3 1 1 1	59,8000 59,7000 59,6000 59,1000	1 2 4 3	25 60 907 310	59.1000 59.0000 58.6000 58.5000	59.9000 60.2000 60.3000 60.5000	74 160 39 1	2 1 2 1
APATOR	19,7600	17:00	43	19.58	2.07 %	106	19.6400	19.7600	68	17	338	[+]
APT	19.04 20.10	17.6400 21.5000	17:00 17:00 16:48 16:37	1 5 116 121	19,7600 19,7600 19,6400 19,6400	1 1 1 2	211 52 111 201	19.5200 19.4600 19.4200 19.4000	19.7800 19.8000 19.9000 19.9200	5 660 1404 68	1 3 6 1
ARCHICOM	45,7000	15:33	340	45.90	-1.51 %	9	44.2000	45.8000	195	3	130	[+]
ARH	44.00 46.00	41.4000 50.4000	15:24 15:01 13:40 13:02	11 47 1 1712	45,7000 45,7000 44,2000 45,0000	1 3 2 2	150 452 86 57	44.1000 44.0000 43.0000 42.8000	45.9000 46.0000 46.6000 46.8000	250 16 31 53	1 1 1 1
ARCTIC	10,5000	17:00	1400	10.60	0.00 %	3614	10.5000	10.6600	494	65	686	[+]
ATC	10.42 10.68	9.5400 11.6600	17:00 17:00 17:00 17:00	227 402 250 10	10,5000 10,5000 10,5000 10,5000	5 6 3 4	2603 1678 475 866	10.4800 10.4600 10.4400 10.4200	10.7000 10.7200 10.7400 10.7600	1745 1158 2000 1	5 2 1 1
ASSECOBS	88,8000	16:40	3	89.00	0.45 %	70	88.8000	89.0000	290	3	242	[+]
ABS	84.20 90.00	80.2000 97.8000	16:40 16:40 16:39 16:39	4 3 3 4	88,8000 88,8000 88,8000 88,8000	1 1 1 1	20 33 60 2	88.6000 88.0000 87.2000 87.0000	89.2000 89.6000 89.8000 90.0000	151 28 15 340	3 1 1 3
ASSECOSEE	72,2000	17:00	11	73.00	1.26 %	56	72.2000	72.6000	8	3	220	[+]
ASE	70.80 73.00	65.7000 80.3000	17:00 16:49 16:49 16:49	1 3 17 2	72,2000 72,0000 72,0000 72,0000	1 1 1 5	1 9 50 156	72.0000 71.8000 71.6000 71.0000	72.8000 72.9000 73.0000 73.1000	89 398 5 25	4 7 1 1
ASTARTA	59,4000	17:00	5	60.00	-1.00 %	31	59.4000	59.8000	75	5	283	[+]
AST	59.30 60.10	54.0000 66.0000	17:00 17:00 17:00 16:49	16 20 1 34	59,4000 59,4000 59,4000 59,3000	4 1 2 2	1050 51 130 112	59.3000 59.2000 59.1000 59.0000	59.9000 60.0000 60.1000 60.3000	170 156 3989 200	1 2 1 1
ATAL	65,5000	17:00	10	64.80	0.92 %	111	65.1000	65.5000	205	9	563	[+]
1AT	64.40 65.50	58.4000 71.2000	16:49 16:49 16:45 16:42	85 11 17 22	65,5000 65,5000 65,5000 65,5000	3 1 2 1	502 75 250 43	65.0000 64.5000 64.4000 64.3000	65.6000 65.7000 65.8000 65.9000	40 20 180 305	2 1 3 5
BIOCELTIX	115,0000	17:01	100	106.40	7.88 %	1	114.4000	115.6000	93	15	1 721	[+]
BCX	105.60 115.60	95.8000 117.0000	17:01 17:00 17:00 17:00	17 73 23 75	115,0000 115,0000 115,0000 115,0000	1 3 2 7	46 46 55 46	114.2000 114.0000 113.8000 113.6000	115.8000 116.0000 116.4000 116.6000	13 271 65 45	2 4 2 2
BIOTON	4,2300	17:00	532	4.24	-0.24 %	77	4.2000	4.2300	1558	26	107	[+]
BIO	4.17 4.24	3.8200 4.6600	17:00 17:00 17:00 16:44	468 116 46 150	4,2300 4,2300 4,2300 4,2000	1 3 3 5	1744 4581 948 2471	4.1800 4.1700 4.1600 4.1500	4.2400 4.2500 4.2600 4.2700	21122 2531 1285 5109	8 6 3 5
BLOOBER	29,0500	17:00	49	29.50	-0.85 %	348	29.0000	29.0500	201	12	347	[+]
BLO	29.00 29.90	26.5500 32.4500	16:49 16:49 16:48 16:48	20 20 2 54	29,1000 29,1000 29,1000 29,0000	1 2 2 1	66 301 615 2	28.9500 28.8500 28.8000 28.7500	29.1000 29.1500 29.2000 29.2500	258 6 5 1	1 1 1 1
BNPPL	100,0000	17:00	1	102.00	-2.91 %	10	99.0000	100.0000	553	6	551	[+]
BNP	98.80 102.00	91.8000 112.0000	17:00 17:00 17:00 16:06	6 12 111 10	100,0000 100,0000 100,0000 100,0000	2 4 1 1	24 34 24 4	98.4000 98.0000 97.2000 96.0000	101.0000 101.5000 102.0000 102.5000	1 494 201 58	1 1 2 2
BOGDANKA	24,0000	17:00	10	23.70	1.27 %	814	23.8500	24.0000	3329	13	317	[+]
LWB	23.70 24.00	21.3500 26.0500	17:00 17:00 16:47 16:47	10 22 323 166	24,0000 24,0000 23,8500 23,9000	2 5 1 6	300 1507 403 3582	23.7500 23.7000 23.6500 23.6000	24.0500 24.1000 24.1500 24.2000	200 5682 413 1014	1 7 2 7
BORYSZEW	6,0800	17:00	192	6.08	-0.65 %	2297	6.0800	6.1800	1553	51	310	[+]
BRS	6.06 6.22	5.4800 6.6800	17:00 17:00 16:49 16:49	8 12 213 19	6,0800 6,0800 6,0800 6,0800	5 7 10 14	5637 1961 8861 12691	6.0600 6.0400 6.0200 6.0000	6.2000 6.2200 6.2400 6.2600	1599 1158 718 1898	2 3 1 4
BOS	10,0400	17:00	18	10.18	-0.59 %	222	10.0400	10.0600	2	13	131	[+]
BOS	10.02 10.54	9.1700 11.1800	16:49 16:49 16:48 16:48	68 232 15 2	10,0200 10,0200 10,0200 10,0400	9 10 1 1	1282 1341 2200 6	10.0200 10.0000 9.9600 9.9500	10.1600 10.2000 10.2400 10.2600	500 1000 240 4714	1 1 1 1
BUMECH	8,7400	17:00	25	8.74	-0.23 %	1730	8.6900	8.7400	473	10	89	[+]
BMC	8.55 8.86	7.8700 9.6100	16:48 16:48 16:47 16:23	50 26 221 79	8,7400 8,7400 8,7400 8,7500	1 2 1 4	440 23 5 3279	8.6700 8.6600 8.6500 8.6100	8.7600 8.7900 8.8000 8.8400	2594 359 2 3	3 1 1 1
CAPTORTX	32,8000	17:00	3	31.40	1.55 %	280	32.1000	32.8000	332	6	193	[+]
CTX	31.40 32.80	28.3000 34.5000	16:39 16:39 16:29 15:45	211 9 1 84	32,1000 32,1000 32,8000 32,0000	1 2 1 1	16 47 100 80	32.0000 31.9000 31.8000 31.7000	32.9000 33.0000 33.1000 33.4000	20 529 126 41	2 4 1 1
CIGAMES	2,2350	17:00	3962	2.18	2.52 %	5000	2.2200	2.2350	1518	398	889	[+]
CIG	2.15 2.30	1.9620 2.3950	17:00 17:00 17:00 17:00	5169 4 332 51	2,2350 2,2350 2,2350 2,2350	1 1 6 2	5000 2000 24783 20010	2.2150 2.2050 2.2000 2.1900	2.2400 2.2600 2.2650 2.2800	14179 8198 50 3239	2 3 1 3
COGNOR	7,1400	17:02	70	7.48	-3.51 %	183	7.1400	7.2500	761	79	574	[+]
COG	7.14 7.48	6.7300 8.2200	17:01 17:00 17:00 17:00	58 2524 273 2	7,1400 7,1400 7,1400 7,1400	1 4 3 1	2 772 211 11	7.1250 7.1200 7.1150 7.1100	7.2800 7.3000 7.3200 7.3500	252 500 250 152	2 1 1 2
COLUMBUS	7,6200	17:00	350	7.67	-0.39 %	35	7.5900	7.6200	96	106	810	[+]
CLC	7.33 7.97	6.9100 8.4300	17:00 17:00 16:49 16:47	46 4 3 3	7,6200 7,6200 7,6200 7,6200	1 2 1 1	253 2878 50 2	7.5800 7.5000 7.4500 7.4300	7.6300 7.6500 7.6800 7.6900	500 422 2 257	1 2 1 2
COMP	234,0000	17:00	1	231.00	1.30 %	69	232.0000	234.0000	193	1	128	[+]
CMP	231.00 234.00	208.0000 254.0000	17:00 16:33 15:55 15:03	9 8 1 2	234,0000 232,0000 234,0000 234,0000	3 4 2 1	1010 89 79 21	231.0000 230.0000 229.0000 228.0000	235.0000 236.0000 237.0000 238.0000	69 137 71 58	3 3 3 5
CREEPYJAR	411,0000	17:00	2	421.00	-1.67 %	1	411.0000	413.0000	11	1	214	[+]
CRJ	408.00 424.00	379.0000 463.0000	16:49 16:35 16:35 16:35	2 25 1 2	411,0000 411,0000 411,0000 411,0000	3 2 4 2	50 8 52 80	410.0000 409.0000 408.0000 406.0000	414.0000 415.0000 416.0000 417.0000	30 18 18 5	1 1 1 2
CREOTECH	289,0000	17:00	1	294.00	-2.03 %	2	289.0000	292.0000	12	4	1 219	[+]
CRI	287.50 294.00	265.0000 323.0000	17:00 17:00 17:00 17:00	1 10 7 1	289,0000 289,0000 289,0000 289,0000	1 7 4 7	98 61 29 74	288.5000 288.0000 287.5000 287.0000	292.5000 293.0000 293.5000 294.0000	75 22 75 131	3 3 4 5
DATAWALK	109,0000	17:03	15	108.30	0.46 %	1	107.9200	109.0000	276	5	512	[+]
DAT	106.94 110.50	97.4700 119.1200	17:00 17:00 17:00 17:00	197 9 76 33	109,0000 109,0000 109,0000 109,0000	1 1 4 1	100 26 419 1	107.8000 107.0600 107.0000 106.9600	109.1000 109.5000 109.8000 109.9000	175 361 20 20	1 4 1 1
DECORA	78,2000	17:00	20	77.80	0.77 %	300	78.0000	78.2000	111	1	50	[+]
DCR	76.40 78.20	70.2000 85.4000	16:46 16:46 16:46 16:46	54 22 15 60	78,0000 78,0000 78,0000 77,8000	2 4 1 2	9 140 1 51	77.2000 77.0000 76.8000 76.6000	78.6000 78.8000 79.0000 79.4000	21 140 1046 50	1 2 6 1
DIAG	156,3500	17:00	56	158.00	-0.67 %	50	156.2000	156.4500	30	26	4 028	[+]
DIA	154.85 158.45	142.2000 173.8000	17:00 17:00 17:00 17:00	2718 31 74 93	156,3500 156,3500 156,3500 156,3500	2 2 2 1	3 3 3 30	156.1000 155.9000 155.6500 155.6000	156.6500 156.8500 156.9500 157.0000	86 436 3 114	2 1 1 1
ECHO	4,8500	17:00	48	4.83	0.41 %	10	4.8000	4.8500	2077	25	121	[+]
ECH	4.70 4.85	4.3500 5.3000	16:15 16:15 15:57 15:55	1850 1996 1000 4	4,8500 4,8500 4,8300 4,8500	1 1 1 1	5 1234 5520 5	4.7100 4.7000 4.6900 4.6800	4.8600 4.8800 4.8900 4.9000	1000 200 2500 5984	1 1 2 7
ELEKTROTI	49,6500	17:00	1	49.90	0.61 %	59	49.1500	49.6500	31	11	530	[+]
ELT	48.35 49.90	44.9500 54.8000	17:00 17:00 16:49 16:46	1 2 6 97	49,6500 49,6500 49,1500 49,2000	1 1 3 1	10 33 111 10	49.1000 49.0500 49.0000 48.9000	49.8000 49.9000 49.9500 50.0000	41 120 192 323	2 2 2 4
ENTER	58,0000	17:00	5	58.20	0.00 %	62	57.9000	58.0000	197	4	241	[+]
ENT	57.90 59.00	52.4000 64.0000	16:45 16:45 16:45 16:45	5 4 1 1	57,9000 58,0000 58,0000 58,0000	1 2 9 1	6 2 412 250	57.3000 57.2000 57.0000 56.7000	59.0000 59.1000 59.3000 59.5000	139 102 1 579	4 1 1 1
ERBUD	36,0500	17:00	11	36.40	-0.96 %	2	35.8500	36.0500	252	3	104	[+]
ERB	35.70 36.45	32.8000 40.0000	17:00 17:00 17:00 16:43	23 5 5 1	36,0500 36,0500 36,0500 35,9500	4 3 1 1	27 6 6239 10	35.8000 35.7500 35.7000 35.6500	36.1000 36.3000 36.3500 36.4500	15 311 112 10	1 1 1 1
FERRO	34,6000	16:48	49	34.50	2.06 %	20	34.2000	34.6000	148	5	164	[+]
FRO	34.10 34.70	31.1000 37.9000	16:48 16:30 16:17 15:56	9 10 2 1	34,5000 34,5000 34,6000 34,6000	7 4 7 1	259 160 621 147	34.1000 34.0000 33.9000 33.8000	34.7000 34.8000 34.9000 35.0000	1 90 20 8	1 2 1 2
FORTE	28,0000	17:00	830	27.80	1.08 %	1	27.6000	28.0000	1560	2	60	[+]
FTE	27.50 28.00	25.1000 30.5000	17:00 17:00 17:00 17:00	24 100 100 102	28,0000 28,0000 28,0000 28,0000	4 1 3 2	1361 111 273 7991	27.5000 27.3000 27.2000 27.1000	28.3000 28.4000 28.5000 28.7000	87 201 618 150	1 2 3 2
GREENX	1,7500	17:02	561	1.80	-2.78 %	1240	1.7500	1.7680	2420	323	570	[+]
GRX	1.74 1.80	1.6160 1.9740	17:02 17:00 17:00 17:00	339 772 392 162	1,7500 1,7500 1,7500 1,7500	1 2 4 1	101 151 3275 8	1.7440 1.7420 1.7400 1.7360	1.7690 1.7720 1.7730 1.7740	80 60 60 61	1 1 1 2
KOGENERA	53,4000	17:02	5	55.40	-3.61 %	119	53.4000	54.0000	200	13	736	[+]
KGN	53.00 57.00	49.9000 60.9000	17:02 17:02 17:02 17:02	20 50 40 20	53,4000 53,4000 53,4000 53,4000	1 4 3 10	40 143 258 803	53.3000 53.2000 53.1000 53.0000	54.4000 54.5000 54.6000 54.8000	90 173 443 173	1 1 5 2
MABION	9,5500	17:00	235	9.64	-0.93 %	794	9.5500	9.6100	2	9	84	[+]
MAB	9.53 9.67	8.6800 10.6000	17:00 17:00 17:00 17:00	35 6 2 2	9,5500 9,5500 9,5500 9,5500	2 3 3 1	22 649 1262 80	9.5400 9.5300 9.5200 9.5100	9.6300 9.6400 9.6600 9.6700	2 2689 100 412	1 2 1 4
MCI	25,1000	17:03	94	25.00	0.40 %	369	25.1000	25.3000	50	6	155	[+]
MCI	24.60 25.30	22.5000 27.5000	17:00 17:00 16:09 16:03	55 12 53 1	25,1000 25,1000 25,1000 25,3000	1 1 4 3	32 152 1116 572	24.9000 24.8000 24.7000 24.6000	25.4000 25.5000 25.6000 25.7000	1178 2302 6000 750	4 4 1 2
MEDICALG	25,0500	16:42	8	25.15	-0.40 %	110	24.8500	25.0500	210	12	312	[+]
MDG	24.40 25.80	22.6500 27.6500	16:42 16:42 16:39 16:35	1 1 100 49	25,0000 24,9500 24,8000 24,8000	3 3 4 4	162 159 264 112	24.8000 24.7000 24.6500 24.6000	25.1000 25.1500 25.2000 25.2500	100 120 100 5201	1 1 1 3
MENNICA	26,8000	17:00	400	26.20	0.37 %	250	26.8000	27.0000	120	3	70	[+]
MNC	26.20 26.80	23.6000 28.8000	17:00 17:00 16:49 16:37	600 11 11 26	26,8000 26,8000 26,8000 26,8000	1 1 3 1	100 500 520 13	26.6000 26.3000 26.2000 26.1000	27.1000 27.7000 28.5000 28.8000	50 100 200 600	1 1 2 3
MERCATOR	44,2500	17:00	2	44.15	-0.34 %	48	44.2500	44.6000	820	2	78	[+]
MRC	44.15 44.80	39.7500 48.5500	17:00 16:49 16:49 16:48	4 2 3 51	44,2500 44,6500 44,4500 44,2000	1 3 4 3	27 146 466 186	44.2000 44.1500 44.1000 44.0500	44.6500 44.7000 44.7500 44.8000	1 45 52 142	1 1 2 2
MERCOR	25,1000	17:00	100	25.30	0.00 %	80	25.1000	25.4000	138	1	18	[+]
MCR	24.10 25.40	22.8000 27.8000	16:33 16:03 16:03 16:02	10 40 20 20	25,1000 25,1000 25,1000 25,1000	2 1 1 1	227 24 10 205	24.8000 24.7000 24.2000 24.1000	25.5000 25.6000 25.7000 25.8000	980 511 5 1	5 3 2 1
MLPGROUP	86,0000	16:30	22	84.60	1.65 %	115	83.6000	86.0000	93	0	34	[+]
MLG	84.00 86.00	76.2000 93.0000	16:30 16:30 16:16 16:16	3 45 98 2	86,0000 86,0000 86,0000 86,0000	1 1 2 1	105 10 50 10	82.6000 82.2000 80.4000 80.2000	86.2000 87.8000 88.8000 89.0000	102 13 18 70	1 1 1 2
MLSYSTEM	16,1000	17:04	244	16.30	-1.23 %	200	16.0800	16.1000	18	6	104	[+]
MLS	16.06 16.34	14.6800 17.9200	17:00 17:00 17:00 17:00	200 350 300 40	16,1000 16,1000 16,1000 16,1000	1 1 2 7	217 50 403 4450	16.0600 16.0400 16.0200 16.0000	16.1800 16.2000 16.2400 16.3000	877 80 100 664	1 1 1 3
MOLECURE	6,0500	17:00	102	6.00	0.83 %	6	5.9600	6.0500	341	17	100	[+]
MOC	5.90 6.10	5.4000 6.6000	17:00 16:48 16:42 16:42	198 32 344 6	6,0500 6,0000 5,9600 5,9600	1 1 2 4	15 400 1076 3865	5.9500 5.9200 5.9100 5.9000	6.0600 6.0700 6.1000 6.1100	400 300 1096 10	1 1 2 1
MOSTALZAB	6,0300	17:00	23	6.02	0.17 %	817	6.0300	6.0400	284	10	57	[+]
MSZ	6.02 6.07	5.4200 6.6200	16:24 16:21 15:55 15:02	1000 500 166 350	6,0400 6,0400 6,0400 6,0200	2 3 1 1	4750 1301 500 4009	6.0200 6.0100 6.0000 5.9900	6.0700 6.0800 6.1000 6.1100	707 380 1516 775	2 2 3 2
MURAPOL	40,6500	17:02	2	40.45	0.87 %	38	40.6500	40.7000	186	9	351	[+]
MUR	40.40 40.70	36.4500 44.4500	17:02 17:01 17:00 17:00	48 160 90 7	40,6500 40,6500 40,6500 40,6500	1 1 3 2	101 189 50 290	40.5500 40.5000 40.4500 40.4000	40.7500 40.8000 40.8500 40.9000	149 25 245 291	4 1 7 2
ONDE	9,7800	17:00	26	9.73	1.03 %	38	9.7800	9.8000	6070	11	104	[+]
OND	9.55 9.78	8.7600 10.7000	17:00 16:48 16:32 16:29	6 274 46 2	9,7800 9,7300 9,7000 9,7000	1 1 1 1	500 2 2 1000	9.7400 9.7200 9.7000 9.6800	9.9200 9.9600 9.9800 10.0000	600 3000 784 126	1 1 1 1
OPONEOPL	91,0000	17:01	10	92.40	-1.94 %	17	91.0000	91.8000	130	4	358	[+]
OPN	91.00 92.80	83.2000 101.5000	17:01 16:49 16:46 16:07	14 200 1 2	91,0000 91,0000 91,6000 92,0000	1 1 3 3	16 46 130 67	90.8000 90.4000 90.2000 90.0000	92.0000 92.6000 92.8000 93.0000	216 97 143 203	1 3 3 4
PCCROKITA	71,1000	16:45	38	71.50	0.00 %	142	70.9000	71.1000	213	3	189	[+]
PCR	71.00 72.00	64.4000 78.6000	16:45 16:44 16:43 16:43	7 1 1 60	71,0000 71,0000 71,0000 71,0000	1 3 3 6	16 63 80 527	70.8000 70.7000 70.6000 70.5000	71.3000 71.7000 71.8000 71.9000	72 47 50 142	1 2 2 2
PEKABEX	18,7500	17:00	9	18.50	0.54 %	100	18.5500	18.7500	49	45	832	[+]
PBX	18.40 18.80	16.6500 20.3000	16:01 16:01 15:58 14:32	142 58 5 17	18,7500 18,6000 18,6000 18,8000	1 3 4 2	411 201 2192 105	18.5000 18.4000 18.3000 18.2000	18.8000 18.8500 18.9000 18.9500	302 186 738 120	2 1 2 1
PLAYWAY	327,5000	17:00	1	330.00	-0.91 %	5	325.5000	327.5000	9	4	1 452	[+]
PLW	325.50 330.50	297.0000 363.0000	16:37 16:29 16:29 16:29	1 22 10 8	327,0000 325,5000 325,5000 325,5000	10 2 1 2	43 17 1 52	325.0000 324.5000 324.0000 323.5000	328.0000 329.0000 329.5000 330.0000	363 1 23 28	4 1 1 1
POLIMEXMS	4,9300	17:01	947	5.22	-5.19 %	8989	4.9300	4.9350	1113	799	4 040	[+]
PXM	4.90 5.32	4.7000 5.7400	17:01 17:01 17:00 17:00	500 553 447 1000	4,9300 4,9300 4,9300 4,9300	4 3 2 16	658 2437 1273 21407	4.9200 4.9100 4.9050 4.9000	4.9400 4.9450 4.9500 4.9650	3697 563 5300 1487	1 1 2 1
PURE	4,6500	17:00	500	4.80	-4.71 %	259	4.6500	4.6700	171	56	261	[+]
PUR	4.60 4.85	4.3200 5.2800	16:49 16:48 16:47 16:46	1000 214 117 99	4,6500 4,6700 4,6700 4,6700	1 1 3 1	390 300 760 1367	4.6480 4.6200 4.6100 4.6040	4.6980 4.7000 4.7500 4.7900	344 800 300 280	1 1 1 1
QUERCUS	11,0000	16:42	130	11.25	-3.08 %	196	11.1000	11.2000	988	14	158	[+]
QRS	11.00 11.35	10.1500 12.3500	16:42 16:42 16:42 16:42	8 105 46 370	11,0000 11,0000 11,0000 11,0000	1 2 1 2	6 144 150 401	11.0500 11.0000 10.9500 10.9000	11.2500 11.3000 11.3500 11.4000	1065 1519 5268 3400	2 4 3 2
RANKPROGR	3,6450	17:00	275	3.83	-4.83 %	450	3.6000	3.6450	505	50	182	[+]
RNK	3.60 3.83	3.4500 4.2100	16:30 16:05 16:04 15:54	200 70 1330 839	3,6000 3,6000 3,5950 3,6000	1 1 1 1	1 3000 1100 1000	3.5950 3.5850 3.5800 3.5700	3.6500 3.7000 3.7250 3.7300	405 1483 2000 1900	1 2 2 1
RYVU	30,4500	17:01	73	30.25	0.66 %	53	30.2500	30.4500	113	27	830	[+]
RVU	29.90 30.85	27.2500 33.2500	17:01 17:00 16:48 16:48	57 23 53 3	30,4500 30,4500 30,2500 30,2000	1 1 3 2	477 200 202 1423	30.2000 29.9500 29.9000 29.8500	30.5000 30.5500 30.6000 30.7000	562 295 70 105	3 1 1 3
SANOK	22,2000	16:16	3	22.00	0.00 %	11	22.1000	22.2000	513	1	13	[+]
SNK	22.00 22.30	19.8000 24.2000	15:30 15:16 15:16 14:50	1 38 7 150	22,1000 22,1000 22,1000 22,1000	5 3 5 2	533 292 1412 333	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	429 118 101 806	3 3 2 3
SCPFL	145,0000	17:00	6	148.40	-1.63 %	445	145.0000	146.2000	28	2	303	[+]
SCP	145.00 148.60	133.6000 163.2000	16:49 16:49 16:49 16:49	8 5 1 13	145,0000 145,0000 145,0000 145,0000	3 1 1 2	45 1 12 220	144.8000 144.6000 144.4000 144.0000	146.6000 147.0000 147.2000 148.0000	25 44 15 30	4 2 1 2
SELENAFM	37,3000	16:49	1	35.10	0.81 %	667	36.7000	37.3000	69	10	355	[+]
SEL	35.10 37.50	31.6000 38.6000	16:45 16:16 16:15 16:15	24 97 200 186	36,7000 37,3000 37,3000 37,3000	2 2 1 1	1351 1118 7 100	36.6000 36.5000 36.1000 35.7000	37.4000 37.5000 37.6000 37.7000	73 299 200 109	1 2 2 2
SHOPER	50,0000	17:00	10	50.00	0.00 %	73	49.9000	50.6000	2455	11	547	[+]
SHO	49.90 50.80	45.0000 55.0000	17:00 17:00 17:00 17:00	1 8 3 1	50,0000 50,0000 50,0000 50,0000	3 2 3 2	202 65 413 271	49.8000 49.6000 49.5000 49.4000	50.8000 51.0000 51.2000 51.4000	557 504 237 130	6 5 3 2
SNIEZKA	86,2000	17:01	7	86.60	-0.69 %	45	85.2000	86.2000	273	1	52	[+]
SKA	84.60 86.80	78.0000 95.2000	17:00 16:46 16:43 16:42	25 10 2 4	86,2000 85,2000 86,2000 86,2000	1 1 3 1	38 4 130 11	84.8000 84.6000 84.4000 84.2000	86.6000 86.8000 87.2000 87.6000	20 73 223 20	1 2 2 1
STALEXP	3,0250	17:01	977	2.95	2.54 %	3693	3.0000	3.0250	23	105	314	[+]
STX	2.94 3.03	2.6550 3.2450	17:01 17:01 17:00 17:00	35 1688 62 500	3,0250 3,0250 3,0250 3,0250	1 2 6 2	92 3750 18800 86	2.9800 2.9750 2.9700 2.9650	3.0300 3.0350 3.0400 3.0450	2822 755 3018 4294	5 1 3 5
STALPROD	251,0000	17:00	1	254.00	-0.79 %	23	249.0000	251.0000	90	1	151	[+]
STP	249.00 254.00	229.0000 279.0000	16:48 16:46 16:46 16:45	1 7 2 1	250,0000 249,0000 249,0000 250,0000	6 3 2 3	131 143 22 35	248.0000 247.0000 246.0000 245.0000	252.0000 253.0000 254.0000 255.0000	70 45 38 229	3 3 3 1
SYGNITY	97,0000	16:49	2	98.40	-1.02 %	143	94.0000	95.8000	82	4	369	[+]
SGN	94.00 98.40	88.6000 108.0000	16:49 16:49 16:49 16:49	89 1 100 10	94,0000 94,2000 94,2000 94,2000	2 1 3 1	146 13 27 35	93.8000 93.4000 93.0000 92.6000	96.0000 96.4000 96.6000 97.0000	71 2 2 44	2 2 2 1
SYNTHAVERSE	5,1000	17:00	100	5.10	0.00 %	5100	5.0600	5.1000	9162	196	995	[+]
SVE	5.00 5.12	4.5900 5.6100	17:00 17:00 16:48 16:48	81 133 1594 106	5,1000 5,1000 5,1000 5,1000	6 5 4 5	1830 1763 7606 15045	5.0500 5.0400 5.0300 5.0200	5.1100 5.1200 5.1300 5.1400	16910 2523 2031 3030	4 2 2 3
TARCZYNSKI	116,0000	16:43	15	118.50	-3.33 %	1	115.0000	115.5000	3	3	368	[+]
TAR	113.00 119.00	107.0000 130.0000	16:43 16:43 16:43 16:43	2 27 1 3	116,0000 113,0000 113,0000 113,5000	1 1 2 1	1 2 20 2	114.5000 113.5000 113.0000 112.5000	116.0000 116.5000 117.0000 117.5000	28 17 41 3	2 2 2 3
TORPOL	37,8500	17:00	6	38.20	-2.45 %	77	37.8500	38.0000	78	8	321	[+]
TOR	37.85 38.80	34.4000 42.0000	17:00 17:00 17:00 17:00	1 7 1 1	37,8500 37,8500 37,8500 37,8500	4 2 1 1	181 366 34 68	37.8000 37.7500 37.7000 37.6500	38.2000 38.4000 38.5000 38.6000	1 55 1 700	1 2 1 1
TOYA	8,3300	17:00	167	8.27	0.36 %	587	8.2700	8.3300	1951	67	555	[+]
TOA	8.21 8.36	7.4500 9.0900	17:00 17:00 17:00 17:00	21 82 110 6	8,3300 8,3300 8,3300 8,3300	2 1 1 2	2429 10 11 250	8.2600 8.2500 8.2400 8.2300	8.3400 8.3500 8.3600 8.3800	3500 1557 2233 320	2 3 2 1
UNIMOT	148,8000	17:00	10	149.20	-0.27 %	13	148.0000	148.8000	1	0	65	[+]
UNT	147.60 149.20	134.4000 164.0000	16:41 16:38 16:38 16:18	4 7 19 4	148,8000 148,0000 148,0000 148,8000	5 2 1 5	133 9 99 3936	147.6000 147.4000 147.2000 147.0000	149.0000 149.2000 150.0000 151.0000	1230 113 34 14	4 3 1 2
VIGOSYS	530,0000	15:43	1	530.00	0.00 %	21	526.0000	530.0000	55	0	220	[+]
VGO	524.00 530.00	477.0000 582.0000	15:25 15:01 14:54 13:33	1 2 1 11	526,0000 530,0000 526,0000 530,0000	2 1 5 1	12 5 66 30	524.0000 522.0000 520.0000 518.0000	532.0000 536.0000 538.0000 540.0000	19 118 73 204	1 4 4 8
VOTUM	41,5000	17:01	50	42.45	-1.78 %	114	41.5000	41.7000	20	12	487	[+]
VOT	41.30 42.90	38.2500 46.6500	17:00 17:00 17:00 17:00	49 45 78 10	41,5000 41,5000 41,5000 41,5000	5 2 1 3	207 631 92 151	41.4000 41.3500 41.3000 41.2500	41.7500 41.8000 41.8500 41.9500	10 820 520 21	1 4 3 1
VRGSA	3,7300	17:00	5	3.78	-0.80 %	150	3.6900	3.7300	1255	28	104	[+]
VRG	3.66 3.78	3.4100 4.1500	17:00 16:44 12:29 12:29	36 150 425 575	3,7300 3,6900 3,7300 3,7200	1 1 1 5	358 3000 2504 5890	3.6800 3.6700 3.6600 3.6500	3.7500 3.7600 3.7700 3.7800	1000 1416 1121 116	1 1 1 1
WAWEL	648,0000	15:06	9	644.00	-1.22 %	22	644.0000	656.0000	9	0	10	[+]
WWL	644.00 648.00	580.0000 708.0000	14:43 14:13 09:12 17:00	4 2 1 15	648,0000 644,0000 644,0000 656,0000	1 3 1 2	21 165 10 29	642.0000 640.0000 634.0000 630.0000	658.0000 660.0000 664.0000 666.0000	47 47 12 10	4 2 1 1
WIELTON	6,4700	17:04	236	6.50	-0.31 %	10	6.4300	6.4900	5	169	1 106	[+]
WLT	6.37 6.75	5.8500 7.1500	17:03 17:03 17:03 17:00	566 1000 571 159	6,4700 6,4700 6,4700 6,4700	3 2 8 2	31 1005 3414 945	6.4200 6.4100 6.4000 6.3900	6.5000 6.5100 6.5200 6.5300	8624 5 94 375	1 1 1 1
WITTCHEN	19,4200	17:00	55	19.20	2.10 %	51	19.3800	19.4200	348	11	207	[+]
WTN	19.06 19.48	17.2800 21.1000	17:00 17:00 16:46 16:46	50 47 55 13	19,4200 19,4200 19,4400 19,4400	2 1 1 3	122 40 10 313	19.3000 19.2800 19.2600 19.2200	19.4400 19.4600 19.5000 19.5200	28 347 1705 432	1 1 3 3
XTPL	84,2000	16:49	4	84.80	0.96 %	113	83.4000	84.2000	36	3	286	[+]
XTP	81.00 87.70	76.4000 93.2000	16:49 16:49 16:48 16:46	25 1 5 26	84,0000 83,7000 83,7000 83,7000	1 1 6 2	1 5 767 52	83.3000 83.1000 83.0000 82.9000	84.3000 84.8000 85.0000 86.6000	288 38 70 107	1 1 1 2
ZEPAK	24,9000	17:00	67	24.65	1.43 %	200	24.6000	24.9000	933	21	516	[+]
ZEP	24.50 25.15	22.2000 27.1000	17:00 17:00 17:00 17:00	89 66 31 2	24,9000 24,9000 24,9000 24,9000	7 1 1 3	2450 200 1 271	24.5000 24.4000 24.3500 24.3000	25.0000 25.1000 25.1500 25.2000	708 1063 959 827	3 4 5 6

GPW	Świat	Waluty

Notowania GPW
WIG	100344.9	+1.06%	06-09
WIG20	2732.7	+1.22%	06-09
WIG20 Fut	2745.0	+1.52%	06-09
WIG20USD	731.1	+1.93%	06-09
mWIG40	7698.4	+1.11%	06-09
sWIG80	28255.8	-0.33%	06-09

Notowania Świat
Dow	42761.8	-0.00%	06-09
SP500 Fut	6016.8	+0.08%	2:43
Nikkei	38234.3	+0.38%	2:38
DAX	24174.3	-0.54%	06-09
Ropa WTI	65.4	+0.15%	2:53
Złoto	3317.1	-0.26%	2:53

Notowania Waluty
EUR/PLN	4.27042	+0.03%	2:53
CHF/PLN	4.54962	+0.01%	2:53
USD/PLN	3.73779	-0.00%	2:53
EUR/USD	1.14250	+0.03%	2:53
GBP/USD	1.35542	+0.03%	2:53
USD/JPY	144.597	+0.02%	2:53

Forum
» 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]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]

Wzrosty	Spadki	Staty
EUCO	5.18	10.45%
RAFAMET	93.50	10.00%
BIOCELTIX	115.00	7.88%
KOMPUTRON	6.64	7.79%
NEWAG	73.80	6.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUROHOLD	2.04	-14.29%
SFINKS	0.55	-11.86%
CELTIC	6.00	-9.09%
FEERUM	11.05	-7.92%
Więcej ...
Rośnie:		163 Spółek
Bez zmian:		52 Spółek
Spada:		142 Spółek
Obrót:		1,768,151,041 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