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	26,0000	13:45	1	25.80	0.00 %	2	25.6000	26.0000	754	1	18	[+]
ACG	25.70 26.00	23.3000 28.3000	13:27 13:27 13:27 13:15	1 9 77 1	26,0000 26,0000 25,7000 25,7000	6 1 4 5	357 1 263 283	25.5000 25.4000 25.3000 25.2000	26.2000 26.5000 26.6000 26.7000	24 188 80 150	1 3 1 2
AGORA	9,5000	16:48	115	9.20	3.26 %	200	9.3200	9.5200	200	31	294	[+]
AGO	9.16 9.62	8.2800 10.1000	16:48 16:25 16:25 16:25	200 2270 2530 200	9,4800 9,5000 9,5000 9,4800	1 2 1 2	27 500 200 480	9.3000 9.2400 9.2200 9.2000	9.5400 9.5600 9.5800 9.6000	993 1049 200 1985	1 1 1 4
AILLERON	15,3600	17:00	19	15.44	-0.52 %	22	15.3600	15.4000	104	2	34	[+]
ALL	15.36 15.48	13.9000 16.9800	17:00 16:45 16:24 15:40	1 40 6 3	15,3600 15,4000 15,3600 15,3600	1 1 1 2	100 1 100 6	15.3200 15.3000 15.2600 15.2400	15.4600 15.4800 15.5000 15.5200	319 839 350 350	1 1 2 1
AMBRA	18,6200	16:37	9	18.66	-0.43 %	63	18.6000	18.6200	85	9	163	[+]
AMB	18.42 18.66	16.8000 20.5000	16:25 16:23 16:11 16:11	5 6 117 137	18,6000 18,6200 18,6200 18,6200	1 2 1 1	50 300 31 45	18.5800 18.5200 18.5000 18.4800	18.6400 18.6600 18.7000 18.7200	513 1779 2098 200	3 4 2 1
AMICA	57,1000	17:00	3	57.00	-0.17 %	200	56.5000	57.1000	449	4	208	[+]
AMC	56.30 57.70	51.3000 62.7000	17:00 17:00 16:32 16:32	1 1 40 1	57,1000 57,1000 56,4000 56,4000	2 2 7 7	45 175 1072 279	56.4000 56.3000 56.1000 56.0000	57.2000 57.3000 57.4000 57.5000	426 191 2 1	2 3 2 1
APATOR	22,7000	17:02	123	22.10	-1.30 %	563	22.7000	22.9000	160	16	358	[+]
APT	22.10 22.90	19.9000 24.3000	17:01 17:01 17:01 17:00	137 221 273 784	22,7000 22,7000 22,7000 22,7000	4 6 4 3	883 588 368 322	22.5000 22.4500 22.4000 22.3500	22.9500 23.0000 23.1000 23.2000	73 687 50 6	2 4 1 2
ARCHICOM	47,2000	17:00	22	48.80	0.85 %	19	47.2000	48.0000	98	1	51	[+]
ARH	47.20 48.80	44.0000 53.6000	17:00 17:00 16:36 16:11	3 25 5 5	47,2000 47,2000 47,2000 48,0000	2 2 1 3	40 223 200 590	47.1000 47.0000 46.9000 46.8000	48.6000 48.7000 48.8000 48.9000	508 260 419 500	2 1 2 1
ARCTIC	8,2500	17:00	243	8.30	-0.48 %	516	8.2200	8.2500	709	56	465	[+]
ATC	8.18 8.38	7.4700 9.1300	16:49 16:49 16:48 16:48	38 10 54 200	8,2500 8,2400 8,1800 8,1900	2 1 6 2	169 20 2291 1532	8.2100 8.1900 8.1800 8.1600	8.2800 8.3000 8.3400 8.3600	300 250 50 230	1 1 1 2
ASSECOBS	87,2000	16:36	4	88.00	0.23 %	40	87.0000	87.2000	136	5	456	[+]
ABS	86.20 88.80	79.2000 96.8000	16:32 16:23 16:23 16:23	5 16 4702 2	87,0000 87,0000 87,0000 87,0000	1 1 1 3	10 36 100 72	86.4000 86.0000 85.4000 85.2000	87.8000 88.0000 88.8000 89.0000	78 130 1119 90	2 4 4 4
ASTARTA	45,3000	17:00	31	46.20	-1.52 %	390	45.3000	45.5000	7	6	293	[+]
AST	45.30 46.20	41.6000 50.8000	17:00 17:00 16:49 16:49	29 1 55 11	45,3000 45,3000 45,3000 45,4000	1 1 1 5	47 33 30 289	45.2000 45.1500 45.1000 45.0000	45.9000 46.0000 46.1000 46.2000	200 75 240 38023	1 1 2 1
ATAL	58,8000	17:01	3	57.50	2.26 %	10	58.0000	58.8000	17	2	129	[+]
1AT	57.50 58.90	51.8000 63.2000	16:48 16:48 16:48 15:33	5 41 1 2	58,8000 58,8000 58,7000 57,9000	1 1 3 9	10 70 64 297	57.9000 57.8000 57.6000 57.5000	59.0000 59.2000 59.4000 59.6000	493 20 295 300	5 1 2 1
BIOCELTIX	96,5000	17:00	40	96.90	0.52 %	771	96.5000	96.9000	100	3	297	[+]
BCX	96.00 96.90	87.3000 106.4000	16:49 16:49 16:46 16:46	39 9 1 6	96,5000 96,8000 96,6000 96,6000	1 1 2 2	38 34 36 60	96.0000 95.9000 95.8000 95.7000	97.0000 97.2000 97.4000 97.6000	251 100 10 105	5 1 1 3
BIOTON	4,2600	17:00	29	4.23	-0.23 %	478	4.2200	4.2600	560	4	18	[+]
BIO	4.22 4.26	3.8100 4.6500	14:58 14:53 14:10 13:07	420 1 999 5	4,2600 4,2600 4,2600 4,2200	2 3 2 5	270 1538 1670 6805	4.2100 4.2000 4.1900 4.1800	4.2700 4.2900 4.3000 4.3200	2200 1665 1516 5	2 2 2 1
BLOOBER	25,7000	16:48	34	25.60	0.39 %	538	25.4000	25.7000	466	5	135	[+]
BLO	25.30 25.70	23.0500 28.1500	16:47 16:47 15:52 15:52	966 34 30 168	25,7000 25,6500 25,5000 25,5000	1 4 2 7	250 585 674 1630	25.3500 25.3000 25.2500 25.2000	25.7500 25.8000 25.8500 25.9000	250 91 96 100	2 2 1 1
BOGDANKA	21,2500	17:00	64	21.45	-0.70 %	851	21.2500	21.4000	145	9	183	[+]
LWB	21.25 21.50	19.3200 23.5500	17:00 17:00 17:00 17:00	75 1 35 6	21,2500 21,2500 21,2500 21,2500	13 6 15 9	2667 277 3763 866	21.2000 21.1500 21.1000 21.0500	21.4500 21.5000 21.5500 21.6000	318 3411 1678 2564	1 10 5 11
BORYSZEW	6,0400	17:00	265	5.96	1.68 %	655	6.0200	6.0400	2432	223	1 325	[+]
BRS	5.84 6.04	5.3800 6.5400	17:00 17:00 17:00 17:00	130 791 933 2000	6,0400 6,0400 6,0400 6,0400	1 1 7 10	500 1368 2096 8447	5.9400 5.9000 5.8400 5.8200	6.0600 6.0800 6.1000 6.1200	683 2542 5133 2963	4 3 5 5
BOS	11,8800	17:00	199	12.04	-1.33 %	200	11.8200	11.8800	901	15	172	[+]
BOS	11.70 12.18	10.8400 13.2400	17:00 16:43 16:43 16:13	1 3 97 56	11,8800 11,7800 11,8000 11,7600	1 1 1 1	408 177 1444 1100	11.8000 11.7800 11.7600 11.7400	11.9400 12.0000 12.0600 12.0800	370 839 60 601	1 3 2 2
BUMECH	27,8000	17:00	15	28.10	-1.42 %	34	27.7500	27.8000	509	38	1 069	[+]
BMC	27.55 28.45	25.3000 30.9000	17:00 17:00 17:00 17:00	36 20 169 154	27,8000 27,8000 27,8000 27,8000	3 6 6 1	1659 222 2203 70	27.7000 27.6500 27.6000 27.5500	28.0000 28.0500 28.1500 28.2000	3731 100 508 370	1 1 1 1
CAPTORTX	47,0000	17:00	5	48.90	-3.89 %	106	47.0000	47.7000	82	7	335	[+]
CTX	46.20 48.90	44.1000 53.6000	16:14 16:14 16:14 16:14	140 71 60 22	47,9000 47,8000 47,6000 47,5000	1 1 1 1	150 300 200 250	46.9000 46.7000 46.6000 46.4000	47.8000 48.0000 48.1000 48.2000	122 511 22 122	2 2 1 1
CIGAMES	2,8500	17:00	200	2.89	-0.70 %	11176	2.8500	2.8650	2000	229	667	[+]
CIG	2.85 2.96	2.6000 3.1700	17:00 16:48 16:48 16:48	500 74 141 669	2,8500 2,8500 2,8500 2,8500	1 3 1 4	3224 2396 700 1277	2.8450 2.8400 2.8350 2.8300	2.8700 2.9000 2.9200 2.9300	24846 1010 4020 3000	2 2 4 2
COGNOR	6,6600	17:00	51	6.64	0.30 %	346	6.6600	6.6900	3861	172	1 136	[+]
COG	6.55 6.69	5.9800 7.3000	17:00 17:00 17:00 16:49	949 51 9 339	6,6600 6,6600 6,6600 6,6900	2 2 1 1	6884 1157 200 200	6.6500 6.6300 6.6000 6.5600	6.6950 6.7000 6.7200 6.7400	237 37444 1320 500	3 3 3 1
COLUMBUS	6,7600	17:01	100	7.10	-4.11 %	140	6.7600	6.8400	2	99	673	[+]
CLC	6.67 7.14	6.3900 7.8100	17:00 17:00 17:00 17:00	116 1884 307 500	6,7600 6,7600 6,7600 6,7600	5 1 2 2	3982 290 600 505	6.7500 6.7400 6.7200 6.7100	6.8500 6.8600 6.8700 6.8800	598 1323 1486 342	1 2 3 2
COMP	58,0000	17:00	11	57.80	0.00 %	15	57.8000	58.0000	404	2	102	[+]
CMP	57.20 58.00	52.2000 63.4000	17:00 17:00 17:00 17:00	6 1 1 1	58,0000 58,0000 58,0000 58,0000	1 3 6 3	50 190 392 552	57.6000 57.4000 57.2000 57.0000	58.6000 58.8000 59.0000 59.8000	25 30 200 338	1 1 1 2
CREEPYJAR	422,0000	17:01	6	431.00	-1.40 %	18	421.0000	425.0000	3	0	173	[+]
CRJ	420.00 433.00	388.0000 474.0000	17:00 16:40 16:40 16:37	1 1 3 4	422,0000 427,0000 426,0000 426,0000	6 1 1 1	144 30 4 12	420.0000 419.0000 418.0000 417.0000	426.0000 427.0000 428.0000 429.0000	7 9 31 82	2 1 4 2
CREOTECH	386,0000	17:00	7	380.50	1.45 %	89	382.5000	386.0000	18	4	1 478	[+]
CRI	376.00 386.50	342.5000 418.5000	17:00 17:00 17:00 17:00	1 8 7 2	386,0000 386,0000 386,0000 386,0000	1 2 1 2	46 55 46 56	381.5000 381.0000 380.5000 380.0000	386.5000 387.0000 387.5000 388.0000	13 103 46 90	2 3 1 3
DATAWALK	88,1200	17:00	10	89.00	-0.99 %	26	88.1200	88.7000	40	5	449	[+]
DAT	88.00 90.00	80.1000 97.9000	16:49 16:49 16:49 16:49	12 20 24 1	88,1000 88,5000 88,2000 88,2500	6 5 1 2	81 227 1 61	88.1000 88.0000 87.9800 87.5000	88.7700 88.8000 88.8800 88.9000	14 20 36 98	1 1 1 2
DECORA	69,0000	16:40	19	67.60	2.68 %	104	68.8000	69.0000	64	2	121	[+]
DCR	67.20 69.00	61.0000 74.2000	16:30 16:30 16:28 16:04	1 1 10 1	69,0000 69,0000 69,0000 69,0000	2 3 3 4	19 494 54 89	68.6000 68.4000 68.2000 68.0000	69.2000 69.4000 69.6000 69.8000	133 164 162 97	5 5 2 3
DIAG	189,0000	17:00	2	186.95	1.83 %	28	188.9500	189.0000	35	35	6 493	[+]
DIA	183.70 189.00	168.3000 205.6000	17:00 17:00 17:00 17:00	100 16 5 5	189,0000 189,0000 189,0000 189,0000	2 2 3 1	46 28 36 20	188.7500 188.6500 188.4000 188.3000	189.0500 189.1500 189.2000 189.4500	1 6 291 891	1 1 2 2
ECHO	5,8800	17:03	140	5.80	1.38 %	391	5.8600	5.8800	794	79	465	[+]
ECH	5.80 6.00	5.2200 6.3800	17:00 17:00 17:00 17:00	31 119 171 70	5,8800 5,8800 5,8800 5,8800	5 2 5 6	1837 22 2166 2428	5.8400 5.8200 5.8000 5.7800	5.9200 5.9600 5.9800 6.0000	285 1212 7 9252	1 5 2 4
ELEKTROTI	47,0000	17:01	20	48.60	-2.99 %	15	46.9000	47.0000	75	50	2 369	[+]
ELT	46.30 48.95	43.7500 53.4000	17:00 17:00 17:00 17:00	4 12 8 8	47,0000 47,0000 47,0000 47,0000	4 12 5 12	674 651 239 1343	46.8500 46.8000 46.7500 46.7000	47.0500 47.1000 47.2000 47.3000	248 140 335 20	3 2 3 1
ENTER	52,9000	17:00	8	52.70	0.00 %	9	52.8000	52.9000	467	6	335	[+]
ENT	52.70 53.00	47.4500 57.9000	16:33 16:13 16:10 16:10	20 96 199 1	52,9000 52,8000 52,8000 52,8000	6 13 13 10	161 915 2193 716	52.7000 52.6000 52.5000 52.4000	53.0000 53.1000 53.2000 53.3000	1017 3 250 2	3 1 1 1
ERBUD	28,9500	16:19	1	28.90	-0.69 %	100	28.7500	29.0000	145	7	208	[+]
ERB	28.25 29.50	26.0500 31.7500	16:09 16:09 16:08 16:08	32 50 62 62	28,9500 28,9500 28,8000 28,8000	1 1 1 2	63 50 175 22	28.7000 28.6000 28.5500 28.5000	29.0500 29.1500 29.2000 29.4500	10 312 38 541	1 2 1 1
FERRO	31,4000	17:00	1	31.80	-0.63 %	65	31.4000	31.6000	57	5	147	[+]
FRO	31.20 31.80	28.7000 34.9000	16:48 16:44 16:44 16:42	13 1 1 3	31,5000 31,5000 31,5000 31,5000	5 6 9 16	40 56 468 667	31.3000 31.2000 31.1000 31.0000	31.7000 31.8000 31.9000 32.0000	3472 1286 127 323	4 8 3 1
FORTE	25,7000	17:00	1	26.10	-0.39 %	59	25.5000	25.7000	228	2	58	[+]
FTE	25.50 26.10	23.5000 28.7000	16:48 16:48 16:41 16:41	141 59 100 100	25,5000 25,5000 25,5000 25,5000	4 6 3 4	740 1948 226 283	25.4000 25.3000 25.2000 25.1000	25.8000 25.9000 26.0000 26.1000	474 435 139 233	2 3 2 4
GREENX	1,9600	17:00	403	1.99	-1.80 %	100	1.9400	1.9600	2516	215	421	[+]
GRX	1.94 1.99	1.7910 2.1880	17:00 17:00 17:00 16:49	596 1 2000 1000	1,9600 1,9600 1,9600 1,9400	1 1 2 1	20 700 2300 800	1.9350 1.9330 1.9320 1.9310	1.9640 1.9700 1.9710 1.9820	966 100 2099 1500	1 1 2 1
GRENEVIA	3,0600	17:00	90	3.15	-2.24 %	700	3.0350	3.0600	4697	37	114	[+]
GEA	3.03 3.15	2.8350 3.4650	16:49 16:42 16:27 16:27	150 119 153 147	3,0350 3,0350 3,0300 3,0300	3 4 1 8	4451 2824 5000 24223	3.0300 3.0200 3.0150 3.0100	3.0700 3.0800 3.1000 3.1450	3790 12 732 1909	1 1 2 3
KOGENERA	64,0000	17:00	20	62.00	1.43 %	55	63.5000	64.0000	707	8	489	[+]
KGN	61.00 64.00	55.8000 68.2000	16:49 16:49 16:49 16:49	48 100 50 68	64,0000 64,0000 64,0000 64,0000	1 1 1 2	48 41 150 107	63.2000 63.0000 62.9000 62.8000	64.1000 64.2000 64.4000 64.5000	1 120 143 22	1 1 3 1
MABION	8,0500	17:00	54	8.11	-0.86 %	443	8.0500	8.0800	208	26	211	[+]
MAB	8.01 8.12	7.3000 8.9200	17:00 17:00 17:00 16:49	200 145 5 8	8,0500 8,0500 8,0500 8,0800	6 2 4 14	208 483 1322 1626	8.0300 8.0200 8.0100 8.0000	8.0900 8.1000 8.1200 8.1400	359 3146 1615 6	1 3 2 2
MCI	29,8000	16:24	17	29.60	0.00 %	351	29.8000	30.0000	194	2	69	[+]
MCI	29.60 30.10	26.7000 32.5000	15:42 15:33 15:06 15:06	23 3 64 19	30,0000 30,1000 30,1000 30,1000	3 2 2 2	1600 69 300 301	29.7000 29.6000 29.4000 29.3000	30.1000 30.2000 30.3000 30.4000	153 560 448 894	2 4 4 2
MEDICALG	31,1000	17:01	165	31.20	-0.80 %	2776	31.1000	31.3000	25	22	692	[+]
MDG	31.10 32.15	28.1000 34.3000	17:00 17:00 17:00 17:00	171 40 42 100	31,1000 31,1000 31,1000 31,1000	2 8 4 4	200 861 157 382	31.0500 31.0000 30.9000 30.8500	31.5000 31.5500 31.7000 31.8000	293 1 630 292	1 1 2 1
MENNICA	34,8000	16:33	57	35.10	-0.29 %	200	34.3000	34.8000	87	3	110	[+]
MNC	34.30 35.10	31.6000 38.6000	16:10 16:10 16:10 15:48	250 145 1 14	34,3000 34,3000 34,5000 34,6000	1 1 3 1	25 230 335 500	34.2000 34.1000 34.0000 33.6000	34.9000 35.0000 35.1000 35.2000	926 1 224 129	1 1 2 2
MERCATOR	40,0000	17:00	13	39.70	0.38 %	68	39.9500	40.0000	384	4	142	[+]
MRC	39.70 40.60	35.7500 43.6500	17:00 17:00 16:49 16:49	81 6 119 5	40,0000 40,0000 40,0000 40,0000	1 5 5 4	86 153 126 123	39.9000 39.8500 39.8000 39.7500	40.1000 40.2500 40.3500 40.4000	700 1 3 101	2 1 3 2
MERCOR	22,9000	17:00	77	24.10	-5.37 %	260	22.9000	23.1000	65	21	483	[+]
MCR	22.60 24.20	21.7000 26.5000	17:00 17:00 16:48 16:48	7 32 64 5	22,9000 22,9000 23,0000 23,0000	5 5 4 7	2451 282 225 698	22.8000 22.7000 22.6000 22.5000	23.2000 23.3000 23.4000 23.5000	242 320 222 252	4 4 5 3
MLPGROUP	80,0000	17:00	3	81.40	-1.72 %	8	80.0000	80.2000	23	1	45	[+]
MLG	79.80 81.40	73.4000 89.4000	17:00 16:00 16:00 15:59	5 7 10 4	80,0000 80,2000 80,2000 80,0000	2 11 2 2	7 106 166 87	79.8000 79.6000 79.4000 79.0000	80.4000 80.6000 80.8000 81.0000	17 10 10 10	2 1 1 1
MLSYSTEM	16,7000	17:00	53	16.22	2.08 %	907	16.7000	16.7600	150	19	317	[+]
MLS	16.22 16.96	14.6000 17.8400	17:00 17:00 17:00 17:00	12 575 9 17	16,7000 16,7000 16,7000 16,7000	1 1 5 2	2 506 2278 4	16.6400 16.6200 16.6000 16.5800	16.8600 16.8800 16.9000 16.9600	318 100 1814 200	3 1 3 1
MOLECURE	6,2000	17:00	233	6.23	-0.48 %	100	6.1000	6.2000	2183	58	356	[+]
MOC	6.01 6.28	5.6100 6.8500	17:00 17:00 17:00 16:48	361 996 4 200	6,2000 6,2000 6,2000 6,0800	1 2 2 2	1000 1300 210 3	6.0900 6.0800 6.0700 6.0600	6.2300 6.2500 6.2600 6.2800	200 400 200 247	1 2 1 1
MOSTALZAB	6,7800	17:00	45	6.78	1.19 %	389	6.7100	6.7800	1285	11	76	[+]
MSZ	6.70 6.80	6.1100 7.4500	16:00 15:49 15:49 15:25	500 1 1000 3	6,7900 6,7900 6,7400 6,7900	1 1 2 1	687 282 372 239	6.7000 6.6900 6.6700 6.6600	6.7900 6.8000 6.8200 6.8400	22380 1903 8800 2233	2 3 1 3
MURAPOL	37,3500	17:00	14	37.50	-1.45 %	383	37.3500	37.5500	10	81	3 033	[+]
MUR	37.30 37.80	33.7500 41.2500	17:00 17:00 17:00 16:49	7 7 3 3	37,3500 37,3500 37,3500 37,3500	4 4 5 3	129 162 411 489	37.3000 37.2500 37.2000 37.1500	37.6500 37.7000 37.7500 37.8000	10 40 124 1202	1 1 2 1
ONDE	8,3300	16:48	8	8.44	-1.42 %	1102	8.3300	8.3500	10648	23	192	[+]
OND	8.33 8.45	7.6000 9.2800	16:42 16:42 16:42 16:40	326 118 400 100	8,3300 8,3300 8,3400 8,3500	4 4 13 2	3377 10082 1777 103	8.3200 8.3100 8.3000 8.2600	8.3700 8.3900 8.4300 8.4600	360 22946 2 200	1 1 1 1
OPONEOPL	96,0000	17:00	20	96.00	0.00 %	17	95.2000	96.0000	122	3	301	[+]
OPN	94.60 96.00	86.4000 105.5000	17:00 17:00 17:00 16:36	140 22 18 1	96,0000 96,0000 96,0000 95,8000	2 2 3 4	57 58 78 258	95.0000 94.8000 94.6000 94.4000	96.6000 96.8000 97.2000 97.6000	48 3 50 80	1 1 1 1
PCCROKITA	69,0000	17:00	3	67.90	1.02 %	121	69.0000	69.1000	31	2	144	[+]
PCR	67.80 69.10	61.2000 74.6000	16:43 16:43 16:27 16:23	1 2 4 5	69,0000 69,0000 69,1000 69,1000	1 1 3 2	13 56 230 110	68.9000 68.8000 68.7000 68.3000	69.2000 69.3000 69.4000 69.5000	56 310 91 152	4 3 3 5
PEKABEX	15,0000	16:16	20	15.05	-0.33 %	180	14.9500	15.0000	366	3	46	[+]
PBX	14.95 15.05	13.5500 16.5500	14:44 14:35 14:35 14:35	490 479 50 1	14,9500 14,9500 14,9500 14,9500	2 2 11 3	4 8 2216 243	14.9000 14.8500 14.8000 14.7500	15.0500 15.1000 15.1500 15.2000	252 164 2 24	2 3 1 3
PLAYWAY	265,0000	16:49	2	267.00	-0.75 %	5	266.0000	253.5000	1	1	332	[+]
PLW	265.00 267.00	240.5000 293.5000	16:48 16:48 16:48 16:48	9 170 1 5	265,0000 265,0000 265,0000 265,0000	42 3 6 7	789 14 134 67	265.0000 264.5000 264.0000 263.5000	267.0000 268.0000 268.5000 269.0000	100 265 3 314	1 3 1 4
POLIMEXMS	6,1200	17:04	50	6.24	-0.97 %	1747	6.1200	6.1300	18	251	1 549	[+]
PXM	6.11 6.25	5.6200 6.8600	17:00 17:00 17:00 17:00	1853 4 363 81	6,1200 6,1200 6,1200 6,1200	10 24 2 6	9608 35266 2551 8281	6.1100 6.1000 6.0900 6.0800	6.1400 6.1500 6.1700 6.1800	18 18 18 4338	2 2 2 6
QUERCUS	13,0000	16:48	1	12.75	2.77 %	50	12.9500	13.0000	1547	9	117	[+]
QRS	12.60 13.00	11.5000 14.0000	16:38 16:35 16:35 16:10	200 200 2 450	12,9500 12,9500 13,0000 12,9500	1 5 4 1	500 1576 1190 32	12.7500 12.7000 12.6000 12.5500	13.0500 13.1000 13.1500 13.2000	1700 360 779 256	2 1 2 2
RANKPROGR	4,0400	10:21	3	4.04	-0.12 %	20	4.0050	4.0350	1475	1	3	[+]
RNK	4.01 4.04	3.6400 4.4400	09:34 09:25 17:00 14:46	354 440 5 3	4,0050 4,0400 4,0450 4,0450	3 1 1 1	1353 1500 1500 12000	4.0000 3.9800 3.9550 3.9500	4.0400 4.0550 4.1000 4.1150	2428 1000 1000 1500	2 1 1 1
RYVU	24,3000	17:00	3	24.85	-2.02 %	17	24.3000	24.3500	469	39	943	[+]
RVU	23.95 24.90	22.4000 27.3000	17:00 17:00 17:00 17:00	28 12 60 36	24,3000 24,3000 24,3000 24,3000	1 6 3 4	124 516 207 145	24.0500 24.0000 23.9500 23.9000	24.4000 24.5500 24.6500 24.7000	5727 1 911 1736	2 1 4 2
SANOK	21,1000	15:43	75	21.10	0.48 %	25	21.1000	21.2000	1218	2	37	[+]
SNK	20.90 21.20	19.0000 23.2000	15:43 15:28 15:24 15:24	25 2 130 397	21,1000 21,2000 21,2000 21,2000	1 4 2 2	860 316 100 269	21.0000 20.9000 20.8000 20.7000	21.3000 21.4000 21.5000 21.6000	495 400 231 72	2 1 3 2
SCPFL	153,6000	16:49	10	151.60	0.66 %	20	153.4000	153.6000	379	1	135	[+]
SCP	151.60 153.60	136.6000 166.6000	16:48 16:39 16:34 16:28	10 1 1 5	153,6000 153,6000 153,4000 153,4000	1 1 1 2	11 113 139 42	153.0000 152.8000 152.4000 152.2000	153.8000 154.0000 154.4000 154.8000	400 452 25 200	1 2 1 1
SELENAFM	39,5000	16:41	75	39.50	0.00 %	1	39.2000	39.5000	196	0	12	[+]
SEL	38.60 39.50	35.6000 43.4000	16:26 16:01 15:20 14:17	4 35 1 1	39,5000 39,4000 39,4000 39,4000	1 1 1 3	1 3 43 276	39.0000 38.9000 38.8000 38.7000	39.6000 39.7000 39.8000 39.9000	60 783 500 69	2 4 1 1
SELVITA	40,5000	17:00	36	39.80	2.02 %	179	40.4000	40.5000	1541	146	5 870	[+]
SLV	39.00 41.20	35.9000 43.7000	17:00 17:00 17:00 17:00	8 119 43 50	40,5000 40,5000 40,5000 40,5000	1 6 2 3	100 2294 200 400	40.2000 40.1000 40.0000 39.9000	40.6000 41.0000 41.1000 41.2000	36 927 176 102	1 4 2 3
SHOPER	55,0000	17:00	13	54.40	1.10 %	146	54.8000	55.0000	454	3	173	[+]
SHO	54.40 55.60	49.0000 59.8000	17:00 16:48 16:47 16:43	6 50 100 10	55,0000 55,0000 55,0000 55,0000	2 2 1 2	70 200 2 120	54.6000 54.2000 54.0000 53.8000	55.2000 55.4000 55.6000 55.8000	37 152 562 1106	1 2 6 6
SNIEZKA	78,6000	12:06	1	78.20	0.51 %	50	78.6000	79.2000	1	0	4	[+]
SKA	78.20 79.80	70.4000 86.0000	12:05 12:05 11:55 10:46	1 2 2 8	79,8000 79,6000 78,6000 79,8000	3 2 3 2	53 69 71 122	78.4000 78.2000 78.0000 77.8000	80.0000 80.6000 80.8000 81.2000	110 18 77 20	1 1 2 1
STALEXP	3,0350	17:01	356	2.89	5.57 %	3644	3.0350	3.0500	1700	1 331	3 948	[+]
STX	2.84 3.13	2.6050 3.1750	17:01 17:01 17:01 17:00	520 49 75 445	3,0350 3,0350 3,0350 3,0350	8 1 4 12	20252 49 6965 23018	3.0300 3.0250 3.0050 3.0000	3.0550 3.0600 3.0650 3.0700	87 502 2042 1699	1 1 2 2
STALPROD	264,0000	16:13	20	261.00	1.15 %	24	262.0000	264.0000	145	1	155	[+]
STP	258.00 264.00	235.0000 287.0000	16:12 16:12 16:12 16:12	1 3 15 22	264,0000 264,0000 264,0000 264,0000	1 3 6 3	40 47 281 73	261.0000 260.0000 259.0000 258.0000	265.0000 266.0000 267.0000 268.0000	124 5 26 10	4 1 3 2
SYGNITY	100,0000	17:00	15	98.20	1.01 %	18	98.4000	100.0000	204	3	248	[+]
SGN	98.20 101.00	88.4000 108.0000	16:38 16:35 16:35 16:30	5 3 32 5	100,0000 99,4000 99,4000 99,6000	5 1 3 4	130 1 6 311	98.0000 97.6000 97.2000 97.0000	101.0000 102.0000 102.5000 103.0000	145 51 152 233	4 2 5 4
SYNTHAVERSE	4,1700	17:00	2883	4.01	3.73 %	300	4.1700	4.1800	1400	121	494	[+]
SVE	4.01 4.17	3.6100 4.4100	17:00 17:00 17:00 17:00	555 500 490 260	4,1700 4,1700 4,1700 4,1700	2 1 1 2	11343 6 800 2850	4.1500 4.1000 4.0750 4.0700	4.1900 4.1950 4.2000 4.2100	1922 5185 11497 1500	5 2 6 2
TARCZYNSKI	126,0000	16:44	4	125.50	0.40 %	3	123.5000	126.0000	221	0	49	[+]
TAR	121.00 126.00	113.0000 138.0000	16:41 16:36 16:36 16:19	1 25 75 1	123,5000 126,0000 126,0000 126,0000	1 2 1 4	60 22 1 346	123.0000 122.0000 121.5000 121.0000	126.5000 127.0000 127.5000 129.0000	100 40 80 1	2 2 1 1
TORPOL	52,2000	17:00	31	52.20	-0.19 %	317	52.1000	52.3000	464	4	220	[+]
TOR	51.80 52.90	47.0000 57.4000	16:49 16:49 16:48 16:48	4 3 250 30	52,3000 52,1000 52,3000 52,3000	1 4 2 2	70 449 12 230	52.0000 51.9000 51.8000 51.6000	52.4000 52.5000 52.7000 52.8000	100 164 100 60	1 2 1 1
TOYA	11,4000	17:00	452	11.48	0.35 %	1052	11.4000	11.4200	609	150	1 707	[+]
TOA	11.24 11.52	10.3400 12.6200	17:00 17:00 17:00 16:49	42 47 5 6	11,4000 11,4000 11,4000 11,4000	1 1 1 3	387 17 100 385	11.3400 11.3200 11.3000 11.2600	11.4400 11.4600 11.4800 11.5000	300 172 270 309	2 1 1 3
UNIBEP	12,5500	17:00	20	11.80	7.26 %	50	12.4000	12.5500	397	74	915	[+]
UNI	11.80 12.65	10.6500 12.9500	17:00 17:00 17:00 16:49	150 130 120 432	12,5500 12,5500 12,5500 12,5500	3 2 2 1	775 610 603 200	12.3500 12.3000 12.2500 12.2000	12.6000 12.6500 12.7000 12.7500	13462 3382 5718 1172	8 4 4 5
UNIMOT	126,8000	17:00	1	128.60	-1.40 %	8	125.8000	126.8000	72	2	265	[+]
UNT	125.00 128.60	115.8000 141.4000	17:00 17:00 17:00 17:00	35 12 18 5	126,8000 126,8000 126,8000 126,8000	1 3 2 4	10 85 162 135	125.6000 125.4000 125.2000 125.0000	127.0000 128.0000 128.2000 128.6000	37 247 66 160	1 3 1 2
VIGOSYS	518,0000	16:47	4	518.00	0.00 %	27	508.0000	518.0000	47	0	16	[+]
VGO	508.00 518.00	467.0000 568.0000	16:44 16:26 14:54 13:46	1 1 1 1	518,0000 508,0000 518,0000 510,0000	1 2 4 4	8 34 17 50	506.0000 504.0000 502.0000 500.0000	520.0000 522.0000 524.0000 526.0000	536 1 32 17	3 1 5 1
VOTUM	45,4500	17:03	50	46.20	-1.94 %	10	45.4000	45.4500	95	11	500	[+]
VOT	45.35 46.30	41.6000 50.8000	17:00 17:00 17:00 16:49	60 68 10 2	45,4500 45,4500 45,4500 45,5000	4 1 1 2	53 25 70 238	45.3500 45.3000 45.2500 45.2000	45.5000 45.7500 45.9000 46.0000	50 40 248 1	1 1 2 1
VRGSA	4,5100	17:00	4	4.53	-0.44 %	297	4.4300	4.5100	4883	8	35	[+]
VRG	4.42 4.53	4.0800 4.9800	17:00 16:05 15:55 15:27	7 61 771 5	4,5100 4,4200 4,4600 4,4200	2 1 5 2	580 500 355 650	4.4200 4.4100 4.4000 4.3800	4.5200 4.5300 4.6000 4.6300	250 2241 699 70	1 1 2 1
WAWEL	700,0000	14:52	3	700.00	0.00 %	3	696.0000	700.0000	37	0	11	[+]
WWL	696.00 700.00	630.0000 770.0000	14:52 14:17 14:17 10:37	5 1 4 1	700,0000 700,0000 700,0000 696,0000	1 2 1 2	5 7 2 22	690.0000 688.0000 684.0000 682.0000	702.0000 704.0000 706.0000 708.0000	20 11 21 10	1 1 4 1
WIELTON	7,0300	17:00	10	6.94	1.30 %	85	7.0200	7.0400	2025	137	948	[+]
WLT	6.86 7.03	6.2500 7.6300	17:00 17:00 17:00 17:00	10 2 1 15	7,0300 7,0300 7,0300 7,0300	1 1 1 1	400 8 8 123	6.9800 6.9700 6.9600 6.9500	7.0500 7.0600 7.0700 7.0800	8 108 3872 508	1 2 5 2
WITTCHEN	16,7000	17:03	181	17.00	-1.07 %	100	16.6600	16.8800	5	59	1 007	[+]
WTN	16.70 17.26	15.3000 18.7000	17:00 17:00 17:00 17:00	100 100 76 23	16,7000 16,7000 16,7000 16,7000	1 6 3 3	160 111 11 649	16.6200 16.6000 16.5800 16.5600	17.1000 17.1600 17.1800 17.2000	487 297 696 2268	1 2 4 4
XTPL	71,5000	17:00	10	71.50	-1.24 %	177	70.7000	71.5000	59	1	80	[+]
XTP	70.60 71.70	64.4000 78.6000	16:48 16:43 16:36 16:34	5 20 1 4	70,7000 70,7000 71,3000 71,3000	1 1 1 3	48 11 88 116	70.6000 70.5000 70.2000 70.1000	71.6000 71.7000 72.0000 72.2000	150 50 100 1100	1 1 1 2
ZEPAK	21,8500	17:00	4	21.95	0.23 %	658	21.8000	21.8500	48	2	50	[+]
ZEP	21.80 21.95	19.7600 24.1000	17:00 16:49 16:45 16:45	2 37 1 60	21,8500 21,8000 21,8000 21,8000	3 1 6 6	263 600 500 2958	21.7500 21.7000 21.6500 21.6000	21.9000 21.9500 22.0000 22.1500	1569 451 342 10	2 4 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	111560.0	+0.17%	17:09
WIG20	2977.2	-0.04%	17:09
WIG20 Fut	2989.0	-0.10%	17:04
WIG20USD	803.0	-0.09%	17:15
mWIG40	8140.6	+0.89%	17:09
sWIG80	29837.0	+0.08%	17:09

Notowania Świat
S&P500	6823.9	+0.77%	21:06
Nasdaq	23614.8	+1.14%	21:06
Nikkei	50212.3	-2.50%	7:45
DAX	24048.9	+0.42%	17:31
Ropa WTI	59.6	-1.52%	21:07
Złoto	3989.7	+1.47%	21:07

Notowania Waluty
EUR/PLN	4.25519	-0.13%	21:07
CHF/PLN	4.57133	-0.18%	21:07
USD/PLN	3.70347	-0.18%	21:07
EUR/USD	1.14899	+0.05%	21:07
GBP/USD	1.30483	+0.17%	21:07
USD/JPY	154.117	+0.29%	21:07

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
ASMGROUP	0.88	79.59%
UNIBEP	12.55	7.26%
STALEXP	3.04	5.57%
ENEA	22.80	5.56%
MEDINICE	12.20	5.17%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	4.06	-12.12%
KPPD	24.20	-11.03%
MWTRADE	3.40	-10.05%
FEERUM	12.00	-6.25%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		62 Spółek
Spada:		172 Spółek
Obrót:		1,200,224,742 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