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
ACTION	17,7600	17:03	108	17.82	-0.34 %	629	17.7600	17.7800	1001	12	221	[+]
ACT	17.60 17.82	16.0400 19.6000	17:00 17:00 16:40 16:40	1 2 99 1	17,7600 17,7600 17,7400 17,7400	2 3 3 3	4 101 101 101	17.7400 17.7200 17.7000 17.6800	17.8000 17.8200 17.8400 17.8600	792 3000 2000 1000	6 6 2 2
AGORA	8,5100	17:02	225	8.73	-2.07 %	510	8.5100	8.5400	100	59	499	[+]
AGO	8.30 8.78	7.8600 9.6000	17:02 17:02 17:02 17:00	85 110 280 20	8,5100 8,5100 8,5100 8,5100	1 1 1 1	2 3 3 2	8.5000 8.4800 8.4700 8.4600	8.5500 8.5600 8.5700 8.5800	2587 204 104 290	2 2 2 1
AILLERON	21,6000	17:00	15	21.25	1.65 %	20	21.4000	21.6000	276	5	97	[+]
ALL	20.65 21.60	19.1400 23.3500	17:00 16:48 16:48 16:48	57 67 1028 45	21,6000 21,6000 21,5500 21,5000	1 1 1 1	148 200 26 200	21.3500 21.3000 21.2500 20.8500	21.6500 21.8500 21.9000 21.9500	376 2 2911 338	1 1 3 2
AMBRA	22,5500	17:00	2	22.45	0.45 %	8	22.5500	22.7500	79	6	137	[+]
AMB	22.40 22.85	20.2500 24.6500	16:48 16:47 16:38 16:37	100 12 1 15	22,7500 22,7500 22,7500 22,7500	1 1 2 1	50 8 49 24	22.5000 22.4500 22.4000 22.3500	22.8000 22.8500 23.0000 23.1000	1588 250 12 52	2 1 2 2
AMICA	62,6000	17:00	1	61.00	3.99 %	202	62.6000	63.0000	239	4	240	[+]
AMC	61.00 63.20	54.9000 67.1000	16:48 16:48 16:47 16:41	1 15 3 1	63,0000 63,0000 63,0000 63,0000	1 1 1 1	80 74 20 20	62.5000 62.4000 61.7000 61.2000	63.2000 63.3000 63.4000 63.5000	180 31 50 521	1 1 1 3
APATOR	16,8200	17:00	1	16.74	-1.64 %	101	16.8200	16.9000	25	36	604	[+]
APT	16.54 17.06	15.0800 18.4000	17:00 17:00 17:00 17:00	103 1 2 1	16,8200 16,8200 16,8200 16,8200	5 2 1 2	3002 501 222 3300	16.8000 16.7800 16.7400 16.7200	16.9400 17.0000 17.0800 17.1000	150 910 770 1267	1 4 2 2
ARCHICOM	35,0000	16:47	24	34.40	4.48 %	32	34.5000	35.0000	26	0	3	[+]
ARH	34.40 35.00	31.0000 37.8000	12:52 11:40 09:55 09:00	14 5 1 19	34,5000 34,5000 34,4000 34,4000	1 1 1 1	48 37 100 6	33.5000 33.2000 33.0000 32.9000	35.1000 35.2000 35.3000 35.5000	100 200 10 256	1 1 1 2
ASSECOBS	56,0000	17:00	9	55.80	0.36 %	27	56.0000	56.2000	45	1	28	[+]
ABS	55.00 56.60	50.4000 61.2000	17:00 16:47 16:47 16:20	4 18 18 26	56,0000 55,0000 55,2000 55,2000	1 8 4 2	5 288 44 95	55.2000 55.0000 54.8000 54.6000	56.4000 56.6000 56.8000 57.0000	14 64 77 194	2 3 1 2
ASSECOSEE	48,3000	17:00	1	48.60	0.00 %	290	48.3000	48.4000	240	1	39	[+]
ASE	48.30 48.90	43.8000 53.4000	16:39 16:39 16:32 16:32	1 2 31 26	48,4000 48,4000 48,4000 48,4000	2 1 2 1	70 6 57 30	48.2000 48.1000 48.0000 47.9000	48.7000 48.8000 48.9000 49.0000	11 86 43 292	2 1 2 4
ASTARTA	35,9500	17:00	2	35.45	1.41 %	118	35.6000	35.9500	124	7	241	[+]
AST	35.20 36.30	31.9500 38.9500	16:32 16:29 16:19 16:18	16 84 1 10	36,0500 36,0500 36,0500 35,5500	2 3 1 2	50 401 100 95	35.5500 35.5000 35.3000 35.2500	36.0000 36.1000 36.1500 36.2000	397 56 100 566	3 2 1 3
ATAL	54,5000	17:00	1	54.10	0.74 %	385	54.5000	55.0000	185	1	40	[+]
1AT	54.10 55.00	48.7000 59.5000	16:48 16:48 16:41 16:35	8 25 2 4	55,0000 54,9000 54,9000 54,9000	1 1 2 1	487 300 36 3	54.1000 54.0000 53.5000 53.2000	55.5000 55.7000 55.8000 55.9000	23 10 1 165	1 1 1 1
BIOCELTIX	74,2000	17:00	1	74.00	0.27 %	20	73.6000	74.2000	19	1	42	[+]
BCX	73.50 74.80	66.6000 81.4000	17:00 16:32 16:32 16:21	4 56 10 18	74,2000 74,1000 74,0000 73,5000	4 1 1 1	61 40 40 300	73.5000 73.2000 73.1000 73.0000	74.3000 74.4000 74.5000 74.8000	79 20 100 9	2 1 1 1
BIOTON	3,0950	17:00	31	3.14	-1.75 %	51	3.0950	3.1450	8	17	53	[+]
BIO	3.07 3.15	2.8300 3.4500	17:00 16:37 16:37 16:12	5 286 4 863	3,0950 3,0900 3,0900 3,1450	1 1 2 1	2214 4 849 6	3.0900 3.0850 3.0800 3.0750	3.1500 3.1550 3.1600 3.1700	4440 10 6 4200	5 1 1 1
BLOOBER	22,6000	17:00	1	22.45	0.67 %	300	22.2500	22.6000	43	6	142	[+]
BLO	22.20 22.90	20.2500 24.6500	16:48 16:48 16:48 16:48	1 34 1 35	22,6000 22,2000 22,5500 22,3000	1 2 1 1	2466 1010 3000 3000	22.2000 22.0500 22.0000 21.9500	22.6500 22.7000 22.7500 22.8000	433 22 1 526	2 1 1 1
BORYSZEW	5,0600	17:01	594	5.28	-5.95 %	400	5.0500	5.0600	306	17	88	[+]
BRS	5.06 5.28	4.7550 5.8000	17:00 17:00 17:00 17:00	390 266 290 2	5,0600 5,0600 5,0600 5,0600	1 3 4 3	2000 949 2900 1200	5.0400 5.0300 5.0200 5.0100	5.1000 5.1600 5.1800 5.2000	696 8091 6000 3040	1 3 1 3
BOS	10,4500	16:37	1	10.45	1.46 %	10	10.3500	10.4500	96	3	34	[+]
BOS	10.25 10.55	9.4200 11.4500	16:37 16:24 16:10 15:58	5 5 4 1	10,4000 10,3000 10,4000 10,4000	2 5 2 4	231 754 191 425	10.3000 10.2500 10.1500 10.1000	10.5000 10.5500 10.6000 10.7500	3534 1764 570 500	3 2 3 3
BUMECH	8,1500	17:00	26	7.83	2.00 %	40	7.8900	8.1500	18	22	180	[+]
BMC	7.82 8.40	7.0500 8.6100	17:00 16:49 16:48 16:47	10 10 34 193	8,1500 8,1500 7,8500 7,8400	1 2 2 6	10 186 185 4773	7.8600 7.8500 7.8100 7.8000	8.1600 8.1800 8.2000 8.2700	2 296 108 134	1 1 1 2
CAPTORTX	51,6000	17:03	46	51.20	1.18 %	15	51.4000	51.6000	2	3	163	[+]
CTX	51.00 57.40	50.6000 61.8000	17:02 17:01 17:01 17:01	100 53 47 23	51,6000 51,6000 51,6000 51,6000	3 1 4 1	224 35 365 70	51.0000 50.6000 50.4000 50.0000	53.0000 55.0000 55.6000 57.0000	90 34 4 380	1 1 1 3
CLNPHARMA	27,4500	17:04	30	26.20	3.98 %	3170	27.4500	27.5500	1000	534	14 439	[+]
CLN	26.05 28.00	23.6000 28.8000	17:00 17:00 17:00 17:00	18 61 180 16	27,4500 27,4500 27,4500 27,4500	2 1 3 1	102 1000 245 15	27.3000 27.2500 27.0000 26.8500	27.6000 27.7000 27.8000 27.8500	126 500 150 167	2 2 2 3
COGNOR	6,0000	17:02	400	5.19	17.65 %	555	5.8900	6.0000	4707	437	2 548	[+]
COG	5.14 6.28	5.1300 6.2800	17:00 17:00 17:00 17:00	80 87 386 25	6,0000 6,0000 6,0000 6,0000	1 1 1 1	2000 10 280 500	5.8800 5.8550 5.8500 5.8450	6.0200 6.0350 6.0400 6.0950	200 370 2423 326	1 1 2 1
COMP	112,5000	16:42	2	110.00	1.35 %	41	111.0000	112.5000	136	2	211	[+]
CMP	110.00 112.50	99.0000 121.0000	16:42 16:41 16:38 16:38	13 290 2 11	112,0000 112,0000 112,0000 111,5000	2 4 2 2	82 231 72 62	110.5000 110.0000 109.5000 109.0000	113.0000 113.5000 114.0000 114.5000	88 499 662 100	1 1 5 1
CREEPYJAR	291,0000	17:00	1	298.50	-1.02 %	63	291.0000	296.0000	20	3	881	[+]
CRJ	288.00 304.00	269.0000 328.0000	17:00 17:00 17:00 17:00	3 5 1 5	291,0000 291,0000 291,0000 291,0000	1 1 1 1	5 31 3 4	290.5000 290.0000 289.5000 289.0000	297.0000 298.0000 299.0000 304.0000	212 9 59 10	3 1 3 1
CREOTECH	150,5000	17:00	8	149.00	-0.99 %	15	148.0000	150.5000	12	1	149	[+]
CRI	144.00 152.00	134.5000 163.5000	17:00 16:44 16:43 16:38	12 10 10 5	150,5000 150,0000 150,0000 148,0000	1 2 1 3	84 25 10 168	147.0000 146.0000 145.5000 145.0000	151.0000 151.5000 152.0000 152.5000	4 17 140 55	1 2 6 2
DATAWALK	43,2000	17:04	30	46.50	-6.29 %	500	43.1000	43.2000	72	49	2 171	[+]
DAT	42.80 47.40	41.8500 51.1000	17:03 17:02 17:01 17:01	50 100 103 97	43,2000 43,2000 43,2000 43,2000	2 3 1 4	220 213 30 163	43.0500 43.0000 42.9000 42.8000	43.9500 44.0000 44.4000 44.4500	38 386 25 80	2 3 1 1
DECORA	62,6000	16:48	1	62.00	-1.26 %	6	62.4000	62.6000	94	1	33	[+]
DCR	62.00 63.80	55.8000 68.2000	16:48 16:31 16:07 15:51	1 1 18 1	62,6000 62,6000 62,4000 62,4000	1 2 2 2	1 38 11 35	62.2000 62.0000 61.8000 61.4000	63.0000 63.8000 64.0000 64.2000	29 15 77 150	1 2 1 1
ECHO	4,4600	17:00	3	4.43	0.68 %	594	4.4600	4.5000	15	1	4	[+]
ECH	4.43 4.53	3.9900 4.8700	14:10 12:34 12:31 12:31	4 170 235 114	4,4600 4,4600 4,4600 4,4700	1 2 1 1	29 390 295 200	4.4300 4.4200 4.4100 4.3900	4.5100 4.5200 4.5300 4.5400	903 168 841 1000	1 1 1 1
ELEKTROTI	38,4000	17:00	600	37.55	2.40 %	1806	38.4000	38.5000	488	17	653	[+]
ELT	37.00 38.60	33.8000 41.3000	17:00 17:00 17:00 17:00	7 80 50 26	38,4000 38,4000 38,4000 38,4000	1 1 2 1	6 50 27 122	38.2000 38.1000 38.0000 37.9500	38.6000 38.6500 38.7000 38.7500	273 372 372 372	1 2 2 2
ENTER	58,4000	17:00	50	56.90	3.36 %	10	57.5000	58.4000	121	2	137	[+]
ENT	56.70 58.80	51.3000 62.5000	16:33 16:33 16:11 16:11	1 9 10 20	58,6000 58,0000 57,5000 57,6000	1 1 1 3	64 50 124 9	57.4000 57.3000 57.2000 57.1000	58.5000 58.6000 58.7000 58.8000	97 169 17 370	1 2 2 2
ERBUD	30,9000	17:00	11	31.70	-2.52 %	47	30.8000	30.9000	189	2	54	[+]
ERB	30.00 31.70	28.6000 34.8000	16:28 16:28 16:15 15:28	1 27 9 17	30,8000 30,9000 30,9000 30,9000	1 1 1 1	2210 29 40 100	30.7000 30.6000 30.5000 30.2000	31.1000 31.2000 31.5000 31.7000	586 651 173 40	3 1 1 1
FERRO	35,6000	17:00	2	34.50	4.71 %	157	35.6000	35.9000	92	3	102	[+]
FRO	34.50 35.90	31.1000 37.9000	16:48 16:48 16:48 16:40	24 16 24 7	35,6000 35,6000 35,7000 35,9000	1 1 2 2	100 95 107 79	35.5000 35.0000 34.9000 34.7000	36.0000 36.1000 36.2000 36.4000	375 101 1061 423	3 2 4 3
FORTE	24,1000	17:02	133	24.10	-3.60 %	8	24.1000	24.6000	140	1	28	[+]
FTE	24.10 25.40	21.7000 26.5000	17:00 17:00 17:00 17:00	60 1 42 1	24,1000 24,1000 24,1000 24,1000	3 1 3 1	7 2 556 1	24.0000 23.9000 23.8000 23.7000	24.7000 24.8000 24.9000 25.0000	201 22 137 141	2 2 2 1
INSTALKRK	36,0000	17:00	1	35.60	0.00 %	41	35.1000	36.0000	1052	0	9	[+]
INK	35.00 36.00	32.1000 39.1000	15:05 15:05 15:00 15:00	76 51 51 22	35,0000 35,0000 35,0000 35,5000	2 3 3 1	98 181 114 220	35.0000 34.9000 34.8000 34.7000	36.7000 37.0000 37.8000 38.0000	166 4 95 259	1 1 1 1
KOGENERA	56,4000	17:00	14	56.20	0.89 %	120	56.3000	56.4000	66	2	142	[+]
KGN	56.20 59.00	50.6000 61.8000	17:00 17:00 17:00 17:00	27 100 21 8	56,4000 56,4000 56,4000 56,4000	2 1 1 1	119 200 100 70	56.2000 56.1000 56.0000 55.8000	57.6000 57.7000 57.8000 57.9000	30 397 151 40	1 2 1 1
LUBAWA	4,5020	17:00	16	4.60	-2.13 %	4095	4.5020	4.5100	192	200	911	[+]
LBW	4.50 4.63	4.1400 5.0600	17:00 17:00 17:00 17:00	1 85 303 500	4,5020 4,5020 4,5020 4,5020	6 1 1 3	16869 600 508 7213	4.5000 4.4900 4.4820 4.4800	4.5360 4.5380 4.5680 4.5700	605 11918 585 10000	1 1 2 2
MABION	10,6800	17:00	100	10.36	4.71 %	100	10.6800	10.7000	509	37	392	[+]
MAB	10.34 10.80	9.3300 11.3800	17:00 17:00 17:00 17:00	71 20 150 3	10,6800 10,6800 10,6800 10,6800	1 1 2 3	1 42 398 343	10.6000 10.5800 10.5600 10.5400	10.7200 10.7600 10.7800 10.8000	42 397 262 117	2 1 2 3
MANGATA	77,8000	16:45	1	75.80	-1.02 %	1	77.8000	79.0000	1	0	1	[+]
MGT	75.40 79.20	68.4000 83.2000	14:13 11:41 11:05 09:17	4 8 1 1	79,2000 79,0000 78,8000 75,4000	1 2 1 1	1 36 1 1	77.6000 77.4000 76.8000 76.6000	79.2000 79.4000 79.8000 80.0000	15 75 50 5	1 2 1 1
MCI	25,2000	16:10	34	25.50	-1.18 %	485	25.2000	25.4000	290	1	24	[+]
MCI	25.20 25.50	23.0000 28.0000	16:10 16:10 16:03 15:56	2 4 28 45	25,2000 25,2000 25,4000 25,4000	1 4 2 1	200 671 600 56	25.1000 25.0000 24.9000 24.8000	25.5000 25.6000 25.8000 26.0000	693 475 250 802	4 2 1 3
MEDICALG	20,2200	17:00	3	19.45	3.69 %	3	20.1000	20.2200	177	21	413	[+]
MDG	18.04 20.80	17.5100 21.3800	17:00 17:00 17:00 17:00	58 2 60 30	20,2200 20,2200 20,2200 20,2200	2 1 1 1	12 2 2 1	19.9000 19.8000 19.6000 19.5200	20.3000 20.5000 20.6000 20.6600	309 383 149 30	1 2 1 1
MERCATOR	48,0500	17:00	1	48.00	-2.24 %	77	48.0500	48.2000	294	15	704	[+]
MRC	46.60 49.90	43.2000 52.8000	17:00 16:49 16:49 16:49	1 2 22 1	48,0500 47,6000 47,6500 47,6500	1 2 1 1	1 45 1 50	47.6500 47.6000 47.5500 47.5000	48.3500 48.4500 48.5500 48.6000	93 93 148 55	1 1 2 1
MIRBUD	11,6800	17:00	100	11.24	3.91 %	82	11.6200	11.7000	2973	147	1 701	[+]
MRB	11.22 11.72	10.1200 12.3600	17:00 17:00 17:00 17:00	2385 194 200 23	11,6800 11,6800 11,6800 11,6800	2 1 1 1	240 350 2 400	11.5800 11.4000 11.3400 11.3000	11.7200 11.7400 11.7600 11.7800	570 375 871 3314	3 3 7 4
MLSYSTEM	29,8500	17:00	1	29.20	1.19 %	150	29.4000	29.8500	13	5	153	[+]
MLS	29.10 30.25	26.3000 32.1000	16:45 16:45 16:32 16:31	50 150 46 309	29,8500 29,8500 29,5000 29,4000	2 3 3 1	136 327 138 100	29.3500 29.2000 29.1000 29.0500	29.9000 29.9500 30.0500 30.1000	121 29 30 150	3 1 1 1
MOLECURE	11,3000	17:02	50	9.90	15.54 %	300	11.2400	11.3000	433	95	1 048	[+]
MOC	9.90 11.80	9.8000 11.9600	17:00 17:00 17:00 17:00	12 38 62 14	11,3000 11,3000 11,3000 11,3000	1 2 1 3	12 361 88 506	11.1000 11.0600 11.0200 11.0000	11.3400 11.3600 11.3800 11.4000	400 1520 996 511	1 2 2 2
MOSTALZAB	4,5500	17:04	3676	4.55	0.22 %	6025	4.5500	4.5550	266	33	149	[+]
MSZ	4.50 4.56	4.0950 5.0000	17:03 17:00 17:00 17:00	299 701 100 126	4,5500 4,5500 4,5500 4,5500	2 1 1 2	11824 230 114 790	4.5000 4.4600 4.4550 4.4500	4.5600 4.5650 4.5700 4.5950	2000 3000 20 801	2 1 1 2
MURAPOL	33,0000	17:00	35	31.38	6.11 %	131	33.0000	33.3400	36	3	108	[+]
MUR	31.20 33.36	28.2600 34.5000	17:00 16:49 16:49 16:48	5 4 1 4	33,0000 33,0000 33,0000 33,0000	1 1 1 3	5 100 100 410	32.3000 32.2600 32.2200 32.2000	33.3600 33.3800 33.4000 33.4800	9 50 159 20	1 1 3 1
NEWAG	35,4000	17:00	37	35.00	1.14 %	43	35.0000	35.4000	293	1	45	[+]
NWG	34.50 35.40	31.5000 38.5000	17:00 16:48 16:42 16:41	167 1 10 2	35,4000 35,3000 35,3000 35,3000	1 1 1 3	1 100 200 138	34.8000 34.7000 34.6000 34.5000	35.5000 35.7000 35.8000 36.0000	696 42 100 100	3 1 1 1
ONDE	10,0400	17:00	100	10.00	0.40 %	70	10.0200	10.0400	319	11	116	[+]
OND	10.00 10.18	9.0000 11.0000	17:00 17:00 17:00 16:38	113 7 6 100	10,0400 10,0400 10,0400 10,0400	14 2 1 1	1935 580 500 193	10.0000 9.9900 9.9800 9.9600	10.1000 10.1600 10.1800 10.2200	565 122 460 200	3 1 2 1
OPONEOPL	81,6000	17:00	7	76.80	6.25 %	6	80.2000	81.6000	23	4	334	[+]
OPN	76.40 81.80	69.2000 84.4000	17:00 17:00 16:49 16:36	7 1 7 6	81,6000 81,6000 78,0000 81,8000	2 1 1 3	71 16 865 81	78.2000 78.0000 77.6000 77.2000	81.8000 82.0000 82.2000 82.6000	287 191 7 53	1 4 1 1
OTLOG	15,3800	17:00	1	15.14	-6.79 %	15	15.0400	15.3800	75	11	158	[+]
OTS	14.50 15.48	13.6400 16.6400	16:49 16:43 16:43 16:43	1 23 39 1	15,3800 15,3800 15,3800 15,3800	2 3 1 1	102 852 67 228	15.0200 15.0000 14.9000 14.8400	15.4000 15.4400 15.4600 15.9800	60 50 153 70	1 1 1 1
PCCROKITA	71,0000	17:01	25	73.70	-3.27 %	40	70.7000	71.0000	1566	8	563	[+]
PCR	68.40 74.30	66.4000 81.0000	17:00 17:00 17:00 17:00	300 20 17 1	71,0000 71,0000 71,0000 71,0000	2 1 1 3	20 100 100 137	70.6000 70.5000 70.4000 70.1000	72.4000 72.5000 72.6000 72.7000	10 28 5 15	1 3 1 2
PCFGROUP	8,9200	17:00	51	8.90	0.22 %	109	8.9200	9.0700	112	1	6	[+]
PCF	8.90 9.04	8.0100 9.7900	17:00 16:48 16:15 16:13	2 40 169 6	8,9200 8,9200 8,9100 8,9200	2 2 1 1	189 313 26 122	8.9100 8.9000 8.8500 8.6500	9.0900 9.1000 9.1500 9.2000	62 413 300 168	1 2 1 1
PEKABEX	18,8000	17:00	1	19.50	-3.34 %	291	18.8000	18.9000	205	3	60	[+]
PBX	18.70 19.60	17.5500 21.4000	17:00 16:42 16:39 16:39	78 1 9 1	18,8000 18,8000 18,9000 18,9000	5 1 3 2	302 1 431 1001	18.7000 18.6000 18.5000 18.4000	19.0000 19.1000 19.2000 19.3000	1 1 233 1	1 1 2 1
PHOTON	4,4600	17:00	1	4.60	-2.41 %	200	4.3200	4.4600	52	21	95	[+]
PEN	4.30 4.60	4.1400 5.0600	17:00 16:32 16:32 16:31	50 2 8 8	4,4600 4,4600 4,4000 4,3100	1 1 2 2	92 100 776 936	4.3100 4.3000 4.2600 4.2500	4.4800 4.4900 4.5000 4.5500	667 533 4232 200	1 2 3 1
PLAYWAY	269,5000	16:49	1	271.00	-1.28 %	19	268.0000	269.5000	10	1	184	[+]
PLW	268.00 272.00	244.0000 298.0000	16:30 16:30 16:14 16:14	1 3 1 3	269,0000 269,0000 268,0000 268,0000	2 5 2 6	6 101 28 111	267.5000 267.0000 266.5000 266.0000	270.0000 271.0000 272.0000 272.5000	112 1 60 6	2 1 3 1
POLENERGIA	71,4000	17:01	30	70.00	2.29 %	100	70.8000	71.4000	815	2	170	[+]
PEP	69.40 72.60	63.0000 77.0000	17:01 17:01 17:01 17:00	100 100 91 100	71,4000 71,4000 71,4000 71,4000	1 1 3 5	49 300 2443 1080	70.6000 70.2000 70.0000 69.8000	72.4000 72.6000 72.8000 73.0000	20 19 199 50	1 1 1 1
POLICE	9,0800	13:57	3	9.06	0.00 %	13	9.0600	9.0800	247	0	3	[+]
PCE	9.06 9.08	8.1600 9.9600	11:57 09:56 16:42 16:16	195 150 195 333	9,0600 9,0600 9,0800 9,0800	1 3 1 2	2 1850 31 5	9.0200 9.0000 8.9000 8.8200	9.2800 9.3000 9.3800 9.4600	202 923 4 1769	2 2 1 1
RAFAKO	0,2580	17:00	2000	0.27	-3.73 %	3000	0.2580	0.2600	18259	552	143	[+]
RFK	0.25 0.27	0.2435 0.2975	16:47 16:47 16:47 16:42	7031 2969 500 488	0,2600 0,2600 0,2600 0,2600	1 1 8 1	40 40 17221 10000	0.2570 0.2555 0.2550 0.2540	0.2605 0.2610 0.2630 0.2635	12500 12500 5625 12250	1 1 1 1
SANOK	19,5600	17:00	2	19.84	-1.51 %	211	19.5600	19.7600	1	1	13	[+]
SNK	19.56 19.84	17.8600 21.8000	17:00 17:00 17:00 17:00	9 198 2 2	19,5600 19,5600 19,5600 19,5600	2 1 1 1	502 1000 15 2	19.5400 19.5000 19.2200 19.1400	19.8000 19.8400 19.8600 19.9000	109 95 21 2	1 1 1 2
SCPFL	157,0000	17:00	1	155.00	1.42 %	10	156.0000	157.0000	133	3	485	[+]
SCP	155.00 160.40	139.6000 170.4000	16:48 16:48 16:48 16:43	3 1 1 10	155,0000 155,0000 155,2000 157,0000	1 2 2 4	12 24 39 121	155.0000 154.8000 154.2000 154.0000	157.2000 157.6000 157.8000 158.0000	50 10 50 180	1 1 2 3
SELENAFM	33,4000	13:59	1	33.40	-0.30 %	75	32.9000	33.4000	49	1	20	[+]
SEL	32.80 33.50	30.1000 36.7000	13:51 13:51 13:51 13:51	25 50 10 10	32,8000 32,9000 32,9000 33,0000	2 2 2 2	59 25 30 220	32.5000 32.3000 32.2000 32.1000	33.5000 33.8000 33.9000 34.3000	118 50 105 73	1 1 1 2
SHOPER	40,8000	17:00	3	39.70	2.00 %	101	40.6000	40.8000	336	8	318	[+]
SHO	39.70 40.80	35.8000 43.6000	17:00 16:49 16:40 16:39	30 57 43 36	40,8000 40,7000 40,7000 40,6000	2 4 1 2	230 160 94 194	40.1000 40.0000 39.8000 39.7000	41.0000 41.1000 41.5000 41.7000	300 93 32 2	3 1 1 1
SNIEZKA	72,0000	16:45	7	74.80	-2.17 %	59	72.0000	72.8000	465	0	8	[+]
SKA	72.00 74.80	67.4000 82.2000	16:45 16:44 16:44 15:52	1 1 1 20	72,0000 72,2000 72,2000 72,8000	1 3 1 2	7 58 20 16	71.6000 71.4000 71.0000 70.4000	74.8000 76.4000 76.6000 76.8000	74 23 20 4	1 1 1 1
SPYROSOFT	380,0000	16:37	2	380.00	-1.30 %	7	376.0000	380.0000	1	0	3	[+]
SPR	376.00 380.00	342.0000 418.0000	15:53 15:53 15:53 13:39	1 3 1 1	376,0000 377,0000 378,0000 380,0000	9 2 2 1	32 12 17 1	375.0000 372.0000 370.0000 368.0000	387.0000 389.0000 390.0000 392.0000	2 1 2 50	1 1 1 1
STALEXP	2,9500	17:00	489	2.90	1.72 %	49	2.9450	2.9500	13289	54	157	[+]
STX	2.90 2.95	2.6100 3.1900	17:00 17:00 16:49 16:47	500 11 830 4	2,9500 2,9500 2,9450 2,9500	1 3 2 3	5218 5404 205 2861	2.9400 2.9300 2.9250 2.9200	2.9550 2.9600 2.9650 2.9700	4000 405 330 23005	1 2 1 3
STALPROD	221,0000	16:45	6	218.50	1.14 %	128	220.0000	222.0000	33	1	130	[+]
STP	214.50 221.00	196.8000 240.0000	16:45 16:34 16:16 16:11	10 1 9 10	221,0000 221,0000 220,0000 220,0000	2 1 3 2	31 10 50 45	217.0000 216.5000 216.0000 215.5000	222.5000 223.0000 223.5000 225.0000	273 36 20 20	1 2 1 2
SUNEX	7,8800	16:48	37	7.70	0.25 %	83	7.7500	7.8800	237	8	66	[+]
SNX	7.70 8.00	6.9300 8.4700	15:08 14:39 14:39 14:39	52 54 9 37	7,9000 7,9400 7,9400 7,9300	2 4 1 1	166 486 510 50	7.7100 7.7000 7.5800 7.4200	7.8900 7.9000 7.9600 7.9700	912 798 1215 500	1 2 1 1
SYGNITY	71,0000	17:00	1	72.80	-2.74 %	270	71.0000	72.0000	89	1	55	[+]
SGN	71.00 72.80	65.6000 80.0000	16:42 16:16 16:16 16:12	10 122 88 17	72,0000 71,0000 71,2000 71,2000	3 1 1 1	186 107 500 213	70.6000 70.4000 70.2000 70.0000	72.2000 72.8000 73.0000 73.2000	3812 382 20 151	1 1 1 2
SYNTHAVERSE	4,4150	17:00	197	4.35	1.38 %	234	4.3550	4.4150	1094	33	144	[+]
SVE	4.33 4.42	3.9150 4.7850	17:00 16:48 16:48 16:48	3 389 10 1	4,4150 4,4150 4,4000 4,4000	1 2 2 3	100 374 1929 1040	4.3500 4.3400 4.3300 4.3200	4.4200 4.4300 4.4500 4.4600	2521 388 2000 1000	3 2 1 1
TORPOL	31,6000	17:00	38	30.30	2.27 %	170	31.4500	31.6000	428	13	418	[+]
TOR	30.30 31.60	27.3000 33.3000	17:00 17:00 17:00 17:00	40 15 46 50	31,6000 31,6000 31,6000 31,6000	2 1 1 1	510 40 162 1	30.9000 30.8000 30.7000 30.6500	31.6500 31.7000 31.7500 31.8000	270 3458 99 1110	1 3 1 1
TOYA	7,6400	17:04	14	7.68	-0.52 %	50	7.6100	7.6800	270	95	717	[+]
TOA	7.50 7.70	6.9200 8.4400	17:04 17:02 17:01 17:01	500 1 3 15	7,6400 7,6400 7,6400 7,6400	1 2 1 2	5794 200 10 1999	7.6000 7.5100 7.5000 7.4500	7.6900 7.7000 7.7400 7.7500	811 2027 1400 1383	3 3 2 3
UNIMOT	134,0000	16:43	1	134.80	-0.59 %	23	133.6000	134.0000	176	1	88	[+]
UNT	132.00 134.80	121.4000 148.2000	16:31 16:31 16:31 16:15	9 5 1 2	133,0000 133,4000 133,6000 134,0000	2 1 3 1	161 2 130 1	133.0000 132.2000 132.0000 130.8000	134.6000 134.8000 135.0000 135.4000	120 536 182 53	2 1 2 2
VERCOM	116,5000	17:00	1	116.00	1.30 %	157	116.0000	117.0000	94	2	187	[+]
VRC	115.00 117.50	104.5000 127.5000	17:00 17:00 16:46 16:46	4 21 18 28	116,5000 116,5000 117,0000 117,0000	1 6 1 2	160 377 21 285	115.5000 115.0000 114.5000 114.0000	117.5000 118.0000 118.5000 119.0000	75 97 302 220	2 3 6 2
VIGOSYS	425,0000	16:45	1	425.00	0.00 %	8	416.0000	426.0000	8	0	38	[+]
VGO	408.00 431.00	383.0000 467.0000	16:45 16:45 15:34 15:34	3 5 3 7	425,0000 425,0000 425,0000 424,0000	2 1 1 1	11 6 1 5	415.0000 413.0000 412.0000 411.0000	427.0000 428.0000 429.0000 430.0000	6 10 7 13	1 1 1 2
VOTUM	30,5000	17:00	66	31.15	-2.09 %	96	30.5000	30.7000	90	8	234	[+]
VOT	30.05 31.15	28.0500 34.2500	17:00 17:00 17:00 17:00	38 135 10 10	30,5000 30,5000 30,5000 30,5000	1 5 1 1	90 154 30 30	30.4500 30.4000 30.3000 30.2500	30.7500 30.8500 30.9500 31.0000	346 9 103 710	1 1 1 1
VOXEL	117,0000	17:00	16	115.50	1.30 %	324	114.0000	117.0000	17	3	289	[+]
VOX	114.00 117.50	104.0000 127.0000	17:00 17:00 17:00 17:00	128 5 27 19	117,0000 117,0000 117,0000 117,0000	5 6 3 3	313 396 85 80	113.5000 113.0000 112.5000 112.0000	118.0000 118.5000 119.0000 120.0000	100 104 6 14	2 3 2 3
VRGSA	3,2200	17:00	65	3.34	-3.59 %	50	3.2100	3.2200	1161	13	41	[+]
VRG	3.20 3.34	3.0100 3.6700	16:26 16:26 16:26 16:26	57 450 19 500	3,2000 3,2000 3,2000 3,2100	2 1 1 1	60 406 630 10	3.2000 3.1700 3.1500 3.1300	3.2300 3.2500 3.2800 3.2900	500 250 1000 200	1 2 1 2
WAWEL	598,0000	16:46	3	592.00	2.40 %	1	594.0000	598.0000	2	0	10	[+]
WWL	592.00 600.00	534.0000 650.0000	15:39 15:39 15:39 10:21	2 1 6 1	600,0000 598,0000 596,0000 596,0000	1 1 1 1	1 7 2 9	592.0000 590.0000 584.0000 582.0000	600.0000 608.0000 610.0000 612.0000	17 13 41 1	4 1 3 1
WIELTON	5,5300	16:45	100	5.50	0.55 %	700	5.5000	5.5300	850	19	107	[+]
WLT	5.50 5.54	4.9500 6.0500	16:37 16:14 15:29 15:26	50 9 8 2	5,5300 5,5000 5,5000 5,5400	2 1 1 3	2321 500 500 1007	5.4800 5.4700 5.4600 5.4500	5.5400 5.5600 5.5900 5.6000	34249 87 500 600	2 2 1 1
WITTCHEN	24,6500	16:48	52	24.00	2.71 %	10	24.5500	24.6500	152	9	230	[+]
WTN	24.00 24.70	21.6000 26.4000	16:48 16:47 16:44 16:38	30 2 4 61	24,6500 24,6500 24,6500 24,6500	6 2 1 1	408 141 19 1	24.5000 24.3500 24.3000 24.2000	24.7000 24.7500 24.8500 24.9000	808 351 130 4745	3 1 1 2
XTPL	99,5000	16:49	1	99.00	0.51 %	4	99.1000	99.8000	393	1	96	[+]
XTP	99.00 101.40	89.1000 108.8000	16:49 16:14 16:05 15:43	24 1 20 5	99,5000 99,1000 99,8000 99,1000	2 1 1 2	17 32 61 60	99.0000 98.4000 98.1000 98.0000	100.0000 101.0000 101.2000 101.4000	136 10 109 227	2 2 2 3
ZEPAK	14,9600	17:00	9	14.90	0.54 %	2	14.8000	14.9600	176	10	143	[+]
ZEP	14.72 15.08	13.4200 16.3800	17:00 17:00 17:00 16:28	3 1 1 23	14,9600 14,9600 14,9600 14,9400	1 1 3 5	1 1 451 602	14.7600 14.7400 14.7200 14.7000	14.9800 15.0000 15.0800 15.2000	1021 4312 307 300	2 4 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	77894.2	+0.86%	11-20
WIG20	2144.7	+1.00%	11-20
WIG20 Fut	2155.0	+1.13%	11-20
WIG20USD	520.2	+0.10%	11-20
mWIG40	5954.7	+0.42%	11-20
sWIG80	23349.2	+1.05%	11-20

Notowania Świat
Dow	43408.5	+0.32%	11-20
SP500 Fut	5925.8	-0.20%	7:25
Nikkei	38008.1	-0.90%	7:19
DAX	19004.8	-0.29%	11-20
Ropa WTI	69.0	+0.41%	7:35
Złoto	2659.3	+0.34%	7:35

Notowania Waluty
EUR/PLN	4.33449	-0.01%	7:35
CHF/PLN	4.65560	+0.09%	7:35
USD/PLN	4.11020	-0.04%	7:35
EUR/USD	1.05457	+0.03%	7:35
GBP/USD	1.26477	-0.04%	7:35
USD/JPY	154.789	-0.36%	7:35

Forum
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Massmedica [3]

Wzrosty	Spadki	Staty
COGNOR	6.00	17.65%
MOLECURE	11.30	15.54%
TARCZYNSKI	149.00	15.50%
INTERSPPL	0.72	11.15%
ANSWEAR	24.10	9.55%
Więcej ...
IFCAPITAL	0.25	-95.25%
REDAN	0.12	-11.11%
PGFGROUP	0.33	-8.08%
TOWERINV	2.36	-7.81%
OTLOG	15.38	-6.79%
Więcej ...
Rośnie:		174 Spółek
Bez zmian:		60 Spółek
Spada:		124 Spółek
Obrót:		1,089,477,291 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