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	32,0000	16:49	3	31.70	1.27 %	156	31.8000	32.0000	281	3	108	[+]
ACG	31.70 32.40	28.6000 34.8000	16:49 16:44 16:34 16:28	31 2 3 30	32,0000 32,0000 31,8000 32,0000	1 2 2 1	236 45 128 100	31.6000 31.5000 31.3000 31.2000	32.3000 32.4000 32.5000 32.6000	25 366 340 4	2 3 2 1
AGORA	11,0600	16:31	99	11.06	0.00 %	496	11.0600	11.1800	200	16	172	[+]
AGO	10.88 11.16	9.9600 12.1600	16:31 15:58 15:58 15:22	101 620 60 178	11,0600 11,1600 11,1200 11,0400	1 1 1 1	322 200 200 250	11.0400 11.0200 10.9800 10.9600	11.2000 11.2200 11.2400 11.2600	1000 200 200 232	1 1 1 3
AILLERON	24,2000	17:00	54	24.20	0.83 %	20	24.0500	24.3500	189	13	308	[+]
ALL	23.80 24.40	21.8000 26.6000	17:00 16:49 16:48 16:46	1 300 6 1	24,2000 24,1000 24,1000 24,2000	2 1 2 3	50 970 63 290	24.0000 23.9000 23.8500 23.8000	24.4000 24.4500 24.5000 24.5500	1731 1525 3700 2070	3 2 4 2
AMBRA	23,3000	17:01	36	23.00	3.10 %	5	23.0500	23.3000	41	4	98	[+]
AMB	22.60 23.60	20.7000 25.3000	17:00 17:00 17:00 16:49	23 63 4 36	23,3000 23,3000 23,3000 23,3000	4 3 1 6	334 105 100 404	23.0000 22.9000 22.8500 22.8000	23.3500 23.4000 23.5000 23.6000	87 34 100 467	1 1 1 6
AMICA	62,9000	17:00	25	62.60	0.48 %	79	62.3000	62.9000	56	4	277	[+]
AMC	62.00 63.60	56.4000 68.8000	17:00 17:00 17:00 17:00	6 10 1 19	62,9000 62,9000 62,9000 62,9000	5 3 11 1	163 56 1772 162	62.2000 62.1000 62.0000 61.9000	63.4000 63.5000 63.7000 63.8000	1 2 1 88	1 2 1 1
APATOR	19,0600	17:00	124	18.76	1.49 %	104	18.8600	19.0600	52	13	254	[+]
APT	18.54 19.06	16.9000 20.6000	17:00 17:00 17:00 17:00	27 81 30 2	19,0600 19,0600 19,0600 19,0600	1 2 3 1	102 444 225 104	18.8400 18.8200 18.8000 18.7800	19.0800 19.1000 19.2000 19.3800	201 1155 101 102	2 3 2 1
ARCHICOM	34,5000	17:02	300	34.40	-0.58 %	51	34.4000	34.5000	176	2	57	[+]
ARH	34.40 35.80	31.0000 37.8000	16:49 16:48 16:44 16:25	23 1 100 2	34,5000 34,5000 34,5000 34,5000	1 1 1 5	38 29 10 428	34.3000 34.2000 34.1000 34.0000	35.3000 35.4000 35.5000 35.7000	5 27 342 50	1 1 4 1
ASSECOBS	65,6000	17:00	2	65.00	0.00 %	30	65.4000	65.6000	199	1	78	[+]
ABS	65.00 68.00	58.6000 71.4000	16:31 16:25 16:25 16:25	3 14 200 25	65,4000 65,6000 65,6000 65,6000	6 2 2 2	343 84 42 14	65.0000 64.6000 64.4000 64.2000	66.4000 66.6000 66.8000 67.0000	50 86 71 19	1 2 2 2
ASSECOSEE	53,0000	17:00	9	53.00	1.53 %	4987	52.8000	53.0000	323	12	651	[+]
ASE	51.80 53.00	47.7000 58.2000	17:00 17:00 17:00 16:44	5 26 3 25	53,0000 53,0000 53,0000 53,0000	4 2 4 3	219 10 461 147	52.4000 52.2000 52.0000 51.8000	53.6000 53.8000 54.0000 54.2000	128 393 220 60	2 5 5 2
ASTARTA	47,5500	17:01	1	49.00	-2.96 %	665	47.5500	48.0000	96	88	4 286	[+]
AST	46.10 52.80	44.1000 53.9000	17:00 17:00 17:00 17:00	13 70 7 200	47,5500 47,5500 47,5500 47,5500	2 1 2 2	61 45 205 170	47.5000 47.4500 47.4000 47.3000	48.2000 48.4000 48.5000 48.8500	71 618 362 300	1 1 1 1
ATAL	49,9000	17:03	123	50.50	-1.38 %	77	49.9000	50.0000	48	10	494	[+]
1AT	49.80 50.90	45.4500 55.5000	17:00 17:00 16:48 16:48	1 49 10 28	49,9000 49,9000 49,8500 49,8500	3 4 1 1	145 69 20 5	49.8500 49.8000 49.7500 49.7000	50.4000 50.5000 50.6000 50.7000	81 64 156 128	1 3 2 2
BIOCELTIX	92,4000	17:03	30	91.40	0.43 %	246	92.3000	92.4000	150	13	1 199	[+]
BCX	91.30 97.60	82.3000 100.4000	17:03 17:03 17:03 17:03	39 24 30 7	92,4000 92,4000 92,4000 92,4000	2 1 1 5	70 20 60 120	92.2000 92.1000 92.0000 91.5000	92.8000 93.0000 93.7000 94.4000	130 130 98 70	1 1 1 1
BIOTON	3,7350	17:00	194	3.70	0.95 %	2057	3.7350	3.7400	3650	13	50	[+]
BIO	3.68 3.74	3.3300 4.0700	17:00 17:00 16:43 16:41	203 47 16 448	3,7350 3,7350 3,7300 3,7000	1 1 1 1	1454 16 680 22	3.7300 3.7050 3.7000 3.6900	3.7450 3.7500 3.7600 3.7700	3600 13039 1000 1316	2 7 1 3
BLOOBER	29,7500	17:00	1	29.10	2.06 %	5	29.6000	29.7500	32	18	521	[+]
BLO	29.10 29.80	26.2000 32.0000	16:48 16:46 16:45 16:45	35 380 35 100	29,7500 29,7500 29,7000 29,7000	2 2 2 3	1135 231 484 3204	29.5000 29.4000 29.3500 29.3000	29.8000 29.8500 29.9000 29.9500	25034 8 10691 1495	6 1 2 6
BORYSZEW	5,0900	17:00	510	5.02	1.39 %	1159	5.0900	5.1000	4093	35	179	[+]
BRS	5.02 5.15	4.5200 5.5200	16:46 16:44 16:44 16:44	286 69 42 10	5,1000 5,1000 5,1000 5,1000	1 4 2 2	2 1404 1300 503	5.0600 5.0500 5.0400 5.0300	5.1100 5.1300 5.1500 5.1600	480 1000 1334 10	1 1 4 1
BOS	12,0500	16:44	80	12.00	0.84 %	1	11.9000	12.0500	445	7	82	[+]
BOS	11.65 12.15	10.8000 13.2000	15:44 14:39 14:23 14:23	83 1 21 26	12,0500 12,0500 12,0500 12,0000	3 4 4 3	166 511 482 230	11.8500 11.8000 11.7500 11.7000	12.1000 12.1500 12.2000 12.2500	778 110 189 16	3 2 2 2
BUMECH	10,0000	17:01	32	9.84	0.00 %	340	9.9200	10.0000	268	47	472	[+]
BMC	9.76 10.36	8.8600 10.8200	17:00 17:00 17:00 16:49	150 118 100 4	10,0000 10,0000 10,0000 10,0400	1 1 1 1	2 2 340 200	9.9100 9.9000 9.8700 9.8600	10.0400 10.0800 10.1000 10.1200	396 176 101 202	1 2 2 2
CAPTORTX	50,4000	17:00	70	51.00	-1.18 %	33	50.0000	50.4000	22	1	25	[+]
CTX	50.00 51.00	45.9000 56.0000	13:31 13:31 13:31 13:31	87 20 77 71	50,0000 50,0000 50,0000 50,4000	1 3 1 1	11 183 42 25	49.4000 49.2000 48.7000 48.2000	50.6000 51.0000 51.6000 51.8000	50 971 20 1000	1 3 1 1
CIGAMES	1,7190	17:00	600	1.70	1.12 %	10	1.7180	1.7190	995	206	348	[+]
CIG	1.67 1.72	1.5300 1.8700	17:00 17:00 16:49 16:49	7 600 40 18	1,7190 1,7190 1,7200 1,7200	1 1 1 1	1210 739 33 34	1.7160 1.7100 1.7070 1.7030	1.7200 1.7210 1.7220 1.7240	10598 2000 1000 800	3 1 1 1
COGNOR	6,6000	17:00	60	6.42	2.33 %	3894	6.5100	6.6000	975	67	437	[+]
COG	6.41 6.69	5.7800 7.0600	17:00 17:00 17:00 17:00	774 671 453 10	6,6000 6,6000 6,6000 6,6000	1 3 1 1	14 1720 1855 26	6.5050 6.5000 6.4950 6.4900	6.6100 6.6150 6.6300 6.6500	4 828 7 1745	1 1 1 2
COLUMBUS	8,0000	17:00	5	7.96	0.13 %	416	8.0000	8.0500	847	43	347	[+]
CLC	7.95 8.10	7.1700 8.7500	17:00 16:49 16:47 16:47	205 150 2 16	8,0000 8,0500 8,0500 8,0200	1 1 1 2	10 206 100 320	7.9900 7.9800 7.9700 7.9600	8.0600 8.0700 8.0800 8.0900	326 1000 195 3000	1 1 1 1
COMP	160,0000	17:00	2	160.00	1.27 %	153	158.0000	160.0000	102	4	608	[+]
CMP	159.00 162.00	144.0000 176.0000	17:00 17:00 17:00 17:00	10 20 50 320	160,0000 160,0000 160,0000 160,0000	1 2 2 1	1 101 101 1	157.0000 156.5000 156.0000 155.5000	161.0000 162.0000 162.5000 163.0000	17 39 50 128	1 2 1 2
CREEPYJAR	353,5000	17:00	3	364.50	-3.02 %	113	353.5000	356.0000	7	0	172	[+]
CRJ	351.50 371.00	328.5000 400.5000	17:00 17:00 17:00 17:00	21 42 3 12	353,5000 353,5000 353,5000 353,5000	1 3 2 6	15 40 13 179	353.0000 351.0000 350.5000 350.0000	358.5000 359.0000 360.0000 364.5000	2 20 32 17	1 1 2 1
CREOTECH	193,0000	17:02	47	194.00	0.00 %	105	192.5000	193.0000	3	3	594	[+]
CRI	191.50 195.00	175.0000 213.0000	17:01 17:00 17:00 17:00	2 1 8 16	193,0000 193,0000 193,0000 193,0000	7 8 8 7	109 58 163 85	192.0000 191.5000 191.0000 190.5000	194.0000 195.0000 195.5000 196.0000	83 168 29 123	1 3 3 3
DATAWALK	66,8000	17:02	7	63.30	4.05 %	38	66.5000	66.8000	53	25	1 604	[+]
DAT	62.30 68.10	57.0000 69.6000	17:01 17:01 17:00 17:00	40 39 11 27	66,8000 66,8000 66,8000 66,8000	1 1 2 1	1 38 320 40	66.3000 66.2000 66.0000 65.9000	67.0000 67.1000 67.3000 67.5000	14 18 70 50	1 1 2 1
DECORA	74,0000	17:00	2	73.20	1.09 %	97	73.6000	74.0000	505	8	560	[+]
DCR	72.00 74.00	66.0000 80.4000	16:49 16:47 16:45 16:43	100 2 20 18	74,0000 74,0000 74,0000 74,0000	1 2 2 3	10 5 120 205	73.0000 72.8000 72.4000 72.2000	74.6000 74.8000 75.4000 77.0000	100 79 20 2022	1 1 1 3
ECHO	4,3000	17:00	13	4.30	0.00 %	280	4.2700	4.3000	827	6	24	[+]
ECH	4.29 4.40	3.8700 4.7300	16:30 16:25 16:25 16:03	500 250 181 250	4,2900 4,3000 4,3000 4,3000	1 3 2 6	402 658 809 2962	4.2300 4.2200 4.2100 4.2000	4.3700 4.3800 4.4000 4.4500	5 291 477 686	1 1 1 1
ELEKTROTI	46,3000	17:04	2	45.70	1.31 %	111	45.9500	46.3000	13	10	485	[+]
ELT	45.40 46.45	41.1500 50.2000	17:03 17:02 17:02 17:01	1 2 1 1	46,3000 46,3000 46,3000 46,3000	1 1 2 1	45 45 101 50	45.8500 45.7500 45.7000 45.5000	46.3500 46.5000 46.6000 46.6500	189 548 63 63	1 4 1 1
ENTER	59,5000	17:02	30	59.30	-0.17 %	215	59.5000	59.7000	28	5	291	[+]
ENT	59.00 60.60	53.4000 65.2000	17:02 17:02 17:00 16:48	15 40 6 2	59,5000 59,5000 59,5000 59,5000	7 1 1 3	438 21 23 660	59.0000 58.8000 58.7000 58.6000	60.1000 60.2000 60.3000 60.4000	95 11 10 300	3 1 1 2
ERBUD	39,1000	17:00	80	38.50	1.56 %	4	38.8000	39.2000	724	5	184	[+]
ERB	38.40 39.20	34.7000 42.3000	17:00 16:48 16:48 16:42	10 48 4 35	39,1000 39,0000 39,0000 39,0000	2 1 4 3	37 40 266 197	38.7000 38.6000 38.5000 38.4000	39.3000 39.4000 39.5000 39.6000	154 703 116 100	2 2 4 1
FERRO	36,3000	17:00	3	35.80	1.97 %	30	35.7000	36.3000	107	2	57	[+]
FRO	35.50 36.30	32.3000 39.3000	17:00 17:00 17:00 16:43	10 73 20 10	36,3000 36,3000 36,3000 36,3000	3 9 2 1	60 870 30 90	35.6000 35.5000 35.2000 35.1000	36.4000 36.5000 36.6000 36.7000	536 441 639 250	3 4 2 4
FORTE	29,6000	17:00	2	29.20	1.37 %	303	29.1000	29.6000	157	4	116	[+]
FTE	29.10 29.80	26.3000 32.1000	16:35 16:31 16:25 16:25	32 180 25 50	29,1000 29,3000 29,2000 29,2000	3 1 2 1	507 180 99 353	29.0000 28.9000 28.8000 28.7000	29.8000 29.9000 30.4000 30.5000	105 519 48 400	1 2 1 1
GREENX	1,9400	17:00	6	1.95	-0.15 %	4615	1.9400	1.9480	100	536	1 033	[+]
GRX	1.90 1.97	1.7520 2.1400	17:00 17:00 17:00 17:00	994 777 1341 2000	1,9400 1,9400 1,9400 1,9400	1 1 1 1	30 2400 1002 70	1.9380 1.9360 1.9350 1.9340	1.9490 1.9500 1.9510 1.9520	100 50 2410 50	1 1 2 1
INSTALKRK	39,2000	17:00	1	38.50	1.03 %	64	38.6000	39.2000	9	0	1	[+]
INK	38.50 39.50	34.7000 42.3000	16:22 12:15 10:48 09:55	1 15 5 1	38,6000 39,2000 39,4000 39,4000	1 2 1 2	76 33 80 100	38.5000 38.2000 38.1000 38.0000	39.4000 39.5000 39.6000 39.7000	277 267 1 67	2 2 1 2
KOGENERA	50,9000	17:00	4	52.00	-0.59 %	50	50.1000	50.9000	6	7	368	[+]
KGN	50.00 52.20	46.8000 57.2000	17:00 16:12 16:12 16:09	6 34 51 66	50,9000 50,2000 50,2000 50,0000	1 2 2 2	21 133 200 530	50.0000 49.6000 49.5000 49.4000	51.0000 51.2000 51.3000 51.4000	12 1 9 69	2 1 1 2
LUBAWA	6,2000	17:03	269	6.28	-1.20 %	20	6.1950	6.2000	2386	1 455	9 240	[+]
LBW	6.13 6.58	5.6550 6.9050	17:03 17:00 17:00 17:00	21 479 76 300	6,2000 6,2000 6,2000 6,2000	1 1 1 2	40 530 500 2652	6.1800 6.1700 6.1500 6.1400	6.2400 6.2500 6.2550 6.2600	600 230 2242 3400	1 1 1 1
MABION	10,3200	17:00	150	10.00	2.38 %	74	10.3200	10.3400	412	65	659	[+]
MAB	10.00 10.40	9.0000 11.0000	17:00 17:00 17:00 17:00	27 91 100 200	10,3200 10,3200 10,3200 10,3200	4 3 1 2	4134 1072 490 33	10.2000 10.1800 10.1600 10.1400	10.3600 10.3800 10.4000 10.4400	793 855 15477 393	3 2 6 4
MCI	26,3000	17:00	5	25.70	2.33 %	872	26.0000	26.3000	1105	17	452	[+]
MCI	25.70 26.30	23.2000 28.2000	16:04 16:04 16:04 15:43	85 10 13 222	26,2000 26,2000 26,1000 26,1000	1 4 3 2	200 965 710 202	25.8000 25.7000 25.6000 25.5000	26.4000 26.5000 26.7000 26.8000	500 536 3 200	2 3 1 1
MEDICALG	27,9000	17:00	20	27.90	0.87 %	727	27.8200	27.9000	74	19	528	[+]
MDG	27.66 28.36	25.1200 30.6800	17:00 17:00 17:00 16:49	39 141 133 12	27,9000 27,9000 27,9000 27,8600	2 1 1 1	60 500 72 124	27.8000 27.6800 27.6600 27.6000	28.0000 28.0800 28.2600 28.3200	4490 120 562 280	2 1 2 2
MERCATOR	48,0000	17:00	16	48.20	-0.41 %	116	48.0000	48.4000	101	8	388	[+]
MRC	48.00 48.90	43.4000 53.0000	16:42 16:42 16:42 16:42	59 61 103 30	48,0000 48,0500 48,0500 48,0500	1 5 1 1	5 147 1 125	47.9500 47.9000 47.8500 47.8000	48.4500 48.5500 48.6000 48.6500	1 21 85 63	1 1 1 2
MERCOR	25,9000	17:00	1	25.70	1.97 %	99	25.9000	26.1000	155	4	99	[+]
MCR	25.30 26.10	23.2000 28.2000	16:46 16:46 16:46 16:45	5 10 21 50	25,9000 25,9000 25,9000 25,9000	1 1 3 3	1000 100 949 201	25.8000 25.5000 25.4000 25.3000	26.2000 26.3000 26.4000 26.5000	304 630 226 453	2 7 3 5
MLSYSTEM	21,7500	17:04	69	21.50	1.64 %	30	21.7500	21.8500	1	37	800	[+]
MLS	21.15 22.45	19.3600 23.6500	17:02 17:00 17:00 17:00	101 20 48 22	21,7500 21,7500 21,7500 21,7500	2 1 2 1	43 91 171 200	21.6000 21.5500 21.5000 21.4500	21.9000 21.9500 22.0000 22.1500	130 400 350 1515	1 2 1 2
MOLECURE	9,1600	17:00	198	9.08	-0.43 %	600	9.1000	9.1600	92	35	316	[+]
MOC	9.00 9.24	8.1800 9.9800	17:00 16:45 16:42 16:42	65 434 660 162	9,1600 9,1200 9,1200 9,1200	1 2 2 2	163 340 105 260	9.0800 9.0600 9.0500 9.0200	9.2000 9.2400 9.2500 9.2800	1400 214 23 2	2 3 2 1
MOSTALZAB	5,4600	17:00	2	5.34	2.25 %	268	5.4200	5.4600	1036	40	218	[+]
MSZ	5.34 5.49	4.8100 5.8700	17:00 16:41 16:23 16:17	62 200 20 1861	5,4600 5,4200 5,4300 5,4700	1 2 1 2	1400 10320 191 256	5.4100 5.4000 5.3800 5.3700	5.4700 5.4800 5.4900 5.5000	3239 1720 3435 2920	4 2 6 3
MURAPOL	34,0000	17:01	65	34.30	-0.12 %	14	33.9400	34.0000	166	11	379	[+]
MUR	33.82 34.70	30.8800 37.7200	17:00 16:45 16:43 16:43	5 50 16 90	34,0000 34,0000 33,9400 33,9400	6 1 2 2	241 17 101 102	33.9200 33.9000 33.8800 33.8600	34.1600 34.1800 34.2000 34.2200	10 70 52 81	1 7 5 6
NEWAG	52,8000	17:00	24	51.40	3.94 %	100	52.6000	52.8000	435	6	285	[+]
NWG	50.60 52.80	46.3000 56.4000	17:00 16:49 16:46 16:46	1 1 2 53	52,8000 52,0000 52,8000 52,6000	3 1 1 1	250 64 64 64	52.0000 51.4000 51.2000 51.0000	53.0000 53.2000 53.4000 53.6000	150 58 58 211	1 1 1 3
ONDE	10,5800	17:00	200	10.50	0.76 %	5	10.5400	10.5800	295	22	229	[+]
OND	10.20 10.58	9.4500 11.5400	17:00 16:49 16:45 16:42	700 5 170 37	10,5800 10,5800 10,5800 10,5800	1 1 1 2	1000 1 200 102	10.5200 10.4600 10.4000 10.3800	10.6000 10.6400 10.6600 10.7000	2000 54 1 1077	1 2 1 2
OPONEOPL	92,0000	17:00	9	95.60	-1.29 %	56	91.0000	92.0000	125	18	1 677	[+]
OPN	89.00 96.40	86.2000 105.0000	17:00 17:00 17:00 17:00	139 150 395 68	92,0000 92,0000 92,0000 92,0000	1 1 2 2	33 200 185 285	90.2000 90.0000 89.2000 89.0000	92.6000 92.8000 93.4000 94.0000	95 85 14 253	2 1 1 4
PCCROKITA	76,0000	16:49	20	75.90	0.40 %	85	75.6000	76.0000	36	1	113	[+]
PCR	75.20 76.40	68.4000 83.4000	16:49 16:49 16:49 16:47	26 1 16 1	76,0000 76,1000 76,1000 76,2000	4 2 2 4	68 70 120 142	75.5000 75.4000 75.3000 75.2000	76.4000 76.5000 76.6000 76.8000	52 70 50 40	4 2 1 2
PCFGROUP	8,9800	17:00	17	9.05	-0.77 %	3	8.7900	8.9800	2	10	87	[+]
PCF	8.62 9.15	8.1500 9.9500	16:14 16:14 16:14 15:55	206 28 766 73	8,7900 8,8100 8,9200 9,0200	1 1 1 1	100 30 250 200	8.7800 8.7100 8.7000 8.6600	9.0000 9.0400 9.0600 9.1000	236 271 1006 304	1 1 2 2
PEKABEX	19,4000	17:00	1	20.20	-3.48 %	3	19.4000	19.4500	200	5	106	[+]
PBX	19.25 20.20	18.2000 22.2000	16:48 16:43 16:43 16:41	349 20 32 6	19,3500 19,3500 19,3000 19,3000	1 5 2 1	68 288 2 300	19.3000 19.2000 19.1000 19.0500	19.5000 19.6000 19.6500 19.7000	1 1 382 1	1 1 1 1
PHOTON	3,9000	16:42	6	3.98	0.00 %	512	3.8700	3.8900	315	20	81	[+]
PEN	3.90 4.00	3.5900 4.3700	16:37 16:31 16:30 16:26	10 11 100 20	3,9000 3,9000 3,9000 3,9000	2 1 2 4	375 783 1077 350	3.8500 3.8300 3.8200 3.8000	3.9000 3.9700 3.9900 4.0000	2153 300 3189 6036	2 1 3 2
PLAYWAY	313,0000	17:00	8	306.00	1.95 %	5	311.5000	313.5000	3	1	265	[+]
PLW	305.00 313.00	275.5000 336.5000	17:00 17:00 16:49 16:49	18 1 10 1	313,0000 313,0000 313,0000 313,0000	1 1 1 2	4 4 40 31	311.0000 309.5000 309.0000 308.0000	314.0000 314.5000 315.0000 315.5000	15 36 265 1	1 3 8 1
POLENERGIA	68,8000	17:00	1	68.00	4.24 %	50	68.6000	68.8000	200	2	166	[+]
PEP	67.80 69.20	61.2000 74.8000	16:49 16:49 16:44 16:44	4 19 36 98	69,2000 69,2000 69,2000 69,0000	1 1 1 1	100 100 20 11	68.4000 68.2000 68.0000 67.8000	69.2000 69.4000 69.6000 69.8000	61 300 145 191	2 1 4 5
POLIMEXMS	2,9100	17:03	14	2.95	-1.36 %	77	2.9080	2.9100	6719	364	1 056	[+]
PXM	2.85 2.98	2.6560 3.2440	16:49 16:49 16:49 16:49	2 530 1870 968	2,9100 2,8920 2,8920 2,8920	4 1 1 1	3046 172 5 202	2.8900 2.8860 2.8840 2.8820	2.9160 2.9180 2.9200 2.9280	500 6626 1807 500	1 1 2 1
PURE	14,0800	17:03	56	13.16	6.34 %	804	14.0800	14.2600	185	212	3 087	[+]
PUR	13.16 15.16	13.0200 15.9000	17:02 17:02 17:00 17:00	140 60 40 60	14,0800 14,0800 14,0800 14,0800	1 1 1 8	30 100 240 1164	14.0600 14.0400 14.0200 14.0000	14.3200 14.4000 14.4400 14.4600	133 155 500 155	1 1 1 1
QUERCUS	9,0600	17:02	63	8.76	4.14 %	1623	8.9000	9.0600	87	63	558	[+]
QRS	8.76 9.08	7.9000 9.6200	16:48 16:45 16:44 16:44	300 1000 4 370	9,0600 9,0600 9,0800 9,0600	1 2 2 1	97 136 320 111	8.7800 8.7600 8.7000 8.6200	9.0800 9.1000 9.1400 9.1800	211 2825 232 1631	1 4 1 2
RANKPROGR	4,7600	17:00	1	4.67	1.49 %	5	4.7500	4.7600	398	10	49	[+]
RNK	4.65 4.89	4.2100 5.1200	16:07 16:07 16:07 15:24	300 500 2 100	4,7300 4,7400 4,7400 4,7800	1 2 1 1	200 990 500 800	4.7200 4.7100 4.6900 4.6800	4.7700 4.8000 4.8200 4.8400	3432 4309 997 4000	1 2 1 1
SANOK	23,1500	16:31	1	23.10	0.22 %	400	23.1000	23.1500	9	159	3 694	[+]
SNK	22.90 23.25	20.8000 25.4000	15:51 15:34 15:33 15:32	50 6903 1000 100	23,1500 23,2000 23,2000 23,2000	1 1 1 1	716 311 666 211	22.9000 22.7500 22.6500 22.5500	23.2500 23.3000 23.3500 23.4000	36 355 100 2054	2 4 1 3
SCPFL	178,2000	17:00	20	172.80	3.48 %	11	177.2000	178.2000	76	2	306	[+]
SCP	172.80 178.40	155.6000 190.0000	17:00 17:00 16:49 16:49	22 3 5 7	178,2000 178,2000 178,2000 178,2000	1 1 7 1	10 50 612 5	176.0000 175.2000 175.0000 174.0000	178.4000 178.8000 179.0000 179.6000	50 162 108 50	1 2 2 1
SELENAFM	34,9000	15:49	1	34.60	0.87 %	75	33.7000	34.8000	85	1	35	[+]
SEL	33.60 34.90	31.2000 38.0000	15:43 15:43 15:43 15:43	95 55 30 60	33,6000 33,6000 33,6000 33,7000	1 2 2 1	501 300 105 160	33.6000 33.5000 33.3000 33.2000	35.0000 35.4000 35.6000 35.7000	443 2000 95 7	2 1 1 2
SHOPER	39,9000	17:00	1	40.00	-1.24 %	8	39.8000	40.0000	544	4	156	[+]
SHO	39.80 40.60	36.0000 44.0000	16:47 16:47 16:45 16:44	87 13 2 1	39,8000 39,9000 39,9000 40,0000	1 2 4 3	85 140 282 1067	39.7000 39.5000 39.1000 39.0000	40.5000 40.6000 40.7000 40.8000	33 30 125 1569	1 1 1 3
SNIEZKA	83,8000	16:47	3	83.20	0.72 %	10	83.4000	83.8000	64	0	22	[+]
SKA	83.20 84.80	75.0000 91.4000	15:25 15:03 14:48 14:48	1 10 4 11	83,8000 83,8000 83,8000 83,8000	4 1 1 2	550 24 305 71	83.0000 82.8000 82.6000 82.4000	84.0000 84.4000 84.8000 85.0000	13 118 386 209	1 1 2 5
STALEXP	3,1750	17:00	4	3.18	-1.09 %	270	3.1700	3.1750	314	57	180	[+]
STX	3.15 3.22	2.8600 3.4900	17:00 17:00 17:00 17:00	1 1 2 2	3,1750 3,1750 3,1750 3,1750	1 4 1 9	945 3378 7 7577	3.1650 3.1600 3.1550 3.1500	3.1800 3.1850 3.1950 3.2000	13148 3169 200 3500	2 1 1 2
STALPROD	241,5000	16:38	7	234.50	2.99 %	25	236.0000	241.5000	25	1	126	[+]
STP	234.00 242.00	211.5000 257.5000	16:38 16:38 16:23 16:05	10 3 20 7	242,0000 240,0000 239,5000 240,0000	1 1 2 2	15 18 33 35	235.0000 234.5000 234.0000 233.5000	243.0000 243.5000 244.0000 244.5000	5 5 20 11	1 1 2 2
SYGNITY	78,0000	16:45	300	78.00	1.04 %	5	76.4000	78.0000	161	7	574	[+]
SGN	76.00 81.40	70.2000 85.8000	16:42 16:39 16:39 16:34	1 2 1 4	78,0000 78,0000 78,0000 78,0000	2 2 3 1	102 222 162 50	76.0000 75.6000 75.0000 74.2000	78.8000 79.0000 79.2000 79.8000	15 135 201 553	1 4 2 2
SYNTHAVERSE	4,7050	17:00	231	4.78	-3.19 %	1769	4.7050	4.7450	210	147	697	[+]
SVE	4.70 4.86	4.3000 5.2500	17:00 17:00 17:00 17:00	3 250 8 8	4,7050 4,7050 4,7050 4,7050	10 1 1 1	5993 3 290 310	4.7000 4.6950 4.6900 4.6850	4.7500 4.7600 4.7650 4.7750	735 500 8 455	2 1 1 1
TARCZYNSKI	136,0000	16:30	1	136.50	0.00 %	62	134.0000	136.0000	20	0	31	[+]
TAR	133.50 138.00	123.0000 150.0000	16:21 16:18 16:18 15:57	1 49 1 1	136,0000 134,0000 134,0000 137,0000	4 2 1 1	64 2 1 1	133.0000 132.5000 131.5000 131.0000	137.0000 137.5000 138.0000 139.0000	105 100 42 331	5 2 3 4
TORPOL	38,5500	17:00	1	39.05	-0.13 %	335	38.5500	39.0000	30	14	551	[+]
TOR	38.50 39.50	35.1500 42.9500	17:00 17:00 17:00 17:00	100 18 64 64	38,5500 38,5500 38,5500 38,5500	4 4 1 1	496 354 200 3	38.5000 38.4000 38.3000 38.2500	39.1000 39.1500 39.2000 39.4000	104 47 33 179	2 1 1 3
TOYA	7,1600	17:00	104	7.20	-0.69 %	46	7.1600	7.1900	1193	78	559	[+]
TOA	7.12 7.20	6.4800 7.9200	17:00 17:00 17:00 16:49	50 48 2 200	7,1600 7,1600 7,1600 7,1700	5 1 3 5	1865 200 1079 2067	7.1500 7.1400 7.1300 7.1200	7.2000 7.2300 7.2400 7.2500	113177 386 386 192	2 1 1 1
UNIMOT	159,8000	17:00	12	154.80	1.01 %	40	159.4000	159.8000	49	2	281	[+]
UNT	154.80 159.80	139.4000 170.2000	17:00 17:00 17:00 17:00	80 10 50 11	159,8000 159,8000 159,8000 159,8000	1 2 2 1	10 92 60 39	158.0000 157.4000 157.0000 156.8000	160.0000 160.2000 160.4000 160.6000	486 142 807 130	13 3 2 1
VERCOM	115,5000	17:01	90	112.50	3.12 %	129	114.5000	115.5000	42	1	162	[+]
VRC	112.00 116.00	101.5000 123.5000	17:01 17:00 17:00 17:00	39 3 15 39	115,5000 115,5000 115,5000 115,5000	2 1 2 9	57 60 134 347	114.0000 113.5000 113.0000 112.5000	116.0000 116.5000 117.0000 117.5000	13 233 78 67	1 4 3 1
VIGOSYS	495,0000	16:26	1	483.00	2.06 %	13	487.0000	495.0000	10	0	14	[+]
VGO	483.00 495.00	435.0000 530.0000	15:49 15:37 13:39 13:39	1 10 3 2	487,0000 493,0000 483,0000 484,0000	1 3 2 1	7 52 9 5	483.0000 481.0000 480.0000 477.0000	497.0000 498.0000 500.0000 502.0000	5 5 5 2	1 1 2 1
VOTUM	35,4000	17:00	17	36.70	-4.32 %	8	35.4000	35.4500	1	23	831	[+]
VOT	35.00 36.70	33.0500 40.3500	17:00 17:00 17:00 16:46	35 40 60 3	35,4000 35,4000 35,4000 35,4500	1 1 2 2	141 40 16 153	35.3000 35.2500 35.2000 35.1500	35.5000 35.7000 35.7500 35.8000	2 40 16 116	1 1 1 1
VRGSA	3,4700	17:00	11	3.42	1.46 %	242	3.4600	3.4700	5477	10	34	[+]
VRG	3.42 3.47	3.0800 3.7600	17:00 16:44 15:20 15:20	4 2 4996 4	3,4700 3,4600 3,4700 3,4700	1 1 2 1	25000 20000 23025 12	3.4200 3.4100 3.4000 3.3900	3.4800 3.4900 3.5000 3.5200	3479 313 316 485	3 2 3 2
WAWEL	644,0000	17:00	1	646.00	1.90 %	2	630.0000	644.0000	3	0	3	[+]
WWL	630.00 646.00	582.0000 710.0000	13:20 10:21 17:03 17:00	3 1 6 2	630,0000 646,0000 632,0000 632,0000	1 2 2 1	1 14 5 4	628.0000 626.0000 624.0000 622.0000	646.0000 648.0000 656.0000 658.0000	1 8 10 5	1 1 1 1
WIELTON	5,9500	17:00	115	5.90	0.00 %	830	5.9000	5.9500	2121	17	103	[+]
WLT	5.89 5.95	5.3100 6.4900	17:00 16:43 16:43 15:51	3 87 3 5	5,9500 5,9000 5,9100 5,9500	2 2 2 2	452 4 86 503	5.8900 5.8800 5.8700 5.8600	5.9600 5.9800 5.9900 6.0000	1077 300 145 9679	2 1 1 6
WITTCHEN	23,9000	17:03	342	23.75	1.27 %	1	23.6500	23.9500	2334	10	242	[+]
WTN	23.50 24.05	21.4000 26.1000	17:03 17:03 17:03 16:48	54 100 504 22	23,9000 23,9000 23,9000 23,9000	5 13 2 2	158 2208 500 5	23.5500 23.5000 23.4500 23.4000	24.0000 24.0500 24.1000 24.1500	1586 181 316 25	2 2 2 1
XTPL	113,0000	16:48	5	113.80	-0.70 %	16	112.2000	113.0000	51	1	134	[+]
XTP	112.00 113.80	102.6000 125.0000	16:43 16:43 16:43 16:42	2 5 3 2	113,0000 112,8000 112,8000 112,8000	4 3 1 3	91 30 60 219	112.0000 111.6000 111.2000 111.0000	113.2000 113.4000 113.8000 114.0000	23 18 2 19	1 1 1 1
ZEPAK	17,9800	17:00	6	18.30	-1.32 %	340	17.9200	17.9800	172	8	138	[+]
ZEP	17.92 18.40	16.4800 20.1000	17:00 16:47 16:47 16:47	5 1 1 1	17,9800 17,9800 17,9800 17,9800	6 4 1 1	930 881 100 50	17.9000 17.8000 17.7600 17.7000	18.0000 18.1000 18.1400 18.2000	652 100 774 129	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	92958.4	-0.54%	17:09
WIG20	2613.8	-0.80%	17:09
WIG20 Fut	2620.0	-0.87%	17:04
WIG20USD	657.1	-0.06%	17:15
mWIG40	6892.6	-0.15%	17:09
sWIG80	25453.3	+0.77%	17:09

Notowania Świat
S&P500	6106.7	-0.61%	20:12
Nasdaq	19931.0	-0.62%	20:12
Nikkei	38678.0	-1.24%	7:45
DAX	22340.5	-0.41%	17:31
Ropa WTI	72.4	+0.47%	20:12
Złoto	2940.0	+0.24%	20:12

Notowania Waluty
EUR/PLN	4.16039	-0.36%	20:12
CHF/PLN	4.41417	-0.34%	20:12
USD/PLN	3.96424	-1.03%	20:12
EUR/USD	1.04948	+0.67%	20:12
GBP/USD	1.26575	+0.60%	20:12
USD/JPY	149.713	-1.11%	20:12

Forum
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]
» Prośba o dodanie Farmy... [1]
» Wprowadzenie ułamów [2]
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]

Wzrosty	Spadki	Staty
EUCO	2.18	14.14%
SANWIL	1.63	14.04%
RAEN	0.42	11.47%
GRODNO	10.90	9.00%
ZREMB	5.17	7.93%
Więcej ...
IFCAPITAL	0.25	-95.25%
KERNEL	19.80	-26.12%
COALENERG	2.98	-23.79%
MILKILAND	2.80	-19.31%
AGROTON	6.60	-13.61%
Więcej ...
Rośnie:		140 Spółek
Bez zmian:		53 Spółek
Spada:		170 Spółek
Obrót:		2,007,738,168 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