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	22,9000	15:48	181	22.60	1.33 %	222	22.7000	22.9000	150	1	17	[+]
ACG	22.60 22.90	20.4000 24.8000	15:48 15:48 14:04 14:04	50 119 32 68	22,9000 22,9000 22,9000 22,9000	8 4 4 4	936 259 217 229	22.6000 22.5000 22.4000 22.3000	23.0000 23.1000 23.3000 23.4000	430 1921 111 334	3 4 1 3
AGORA	9,2000	17:00	229	9.04	2.00 %	62	9.1000	9.2000	6771	16	146	[+]
AGO	9.00 9.20	8.1400 9.9400	17:00 17:00 17:00 17:00	4 200 4 63	9,2000 9,2000 9,2000 9,2000	2 3 4 9	404 163 307 1622	9.0600 9.0400 9.0200 9.0000	9.2200 9.2800 9.3000 9.3200	2 108 208 42	1 4 5 2
AILLERON	17,7800	17:00	1	17.46	-0.22 %	326	17.6200	17.7800	344	1	21	[+]
ALL	17.46 17.82	15.7200 19.2000	16:48 16:42 16:42 16:42	100 2 7 30	17,6200 17,6400 17,6400 17,6400	4 1 1 3	1082 120 200 297	17.6000 17.5200 17.4800 17.4600	17.8000 17.8200 17.8400 17.8800	1100 498 3 180	2 2 1 1
AMBRA	16,7800	16:42	53	16.80	0.00 %	100	16.7400	16.7800	1158	7	124	[+]
AMB	16.60 16.80	15.1200 18.4800	16:42 16:39 16:37 16:35	91 100 125 10	16,7800 16,7000 16,7400 16,7800	4 2 1 6	92 201 3 341	16.6800 16.6400 16.6200 16.6000	16.8000 16.8600 16.8800 16.9400	304 6 1 519	4 2 1 2
AMICA	59,3000	17:00	38	56.90	4.22 %	8	58.9000	59.3000	500	17	963	[+]
AMC	56.90 59.50	51.3000 62.5000	17:00 17:00 17:00 17:00	52 98 55 71	59,3000 59,3000 59,3000 59,3000	1 2 1 2	1 208 28 646	58.8000 58.7000 58.4000 58.3000	59.5000 59.6000 59.8000 59.9000	35 481 110 111	2 2 2 3
APATOR	25,5000	17:00	31	25.00	2.00 %	12	25.4000	25.5000	1138	21	527	[+]
APT	24.80 25.70	22.5000 27.5000	17:00 16:47 16:47 16:46	31 100 100 90	25,5000 25,5000 25,5000 25,5000	4 3 4 4	182 457 545 287	25.3000 25.2500 25.2000 25.1500	25.5500 25.6000 25.7000 25.7500	2 1 453 111	2 1 2 1
ARCHICOM	48,6000	17:02	25	48.20	1.67 %	194	47.6000	48.6000	375	11	516	[+]
ARH	47.30 48.60	43.4000 53.0000	17:02 17:00 17:00 16:49	15 7 12 18	48,6000 48,6000 48,6000 47,6000	2 1 4 2	39 100 289 46	47.5000 47.4000 47.3000 47.2000	48.8000 49.0000 49.4000 49.5000	233 508 300 357	2 4 2 2
ARCTIC	8,2000	17:00	22	8.13	0.00 %	6289	8.2000	8.2100	2152	38	313	[+]
ATC	8.10 8.21	7.3200 8.9400	17:00 16:49 16:49 16:48	950 115 50 20	8,2000 8,2000 8,2000 8,2100	1 3 7 16	50 266 2755 27419	8.1500 8.1200 8.1100 8.1000	8.2200 8.2400 8.2500 8.2600	1097 400 720 2669	3 1 2 2
ARLEN	34,1000	16:43	55	34.30	-0.23 %	120	33.7000	34.0000	15	13	457	[+]
ARL	33.85 34.30	30.8700 37.7300	16:43 16:43 16:38 16:37	4 1 80 300	34,0900 34,0000 33,8500 33,8600	1 2 1 1	100 52 50 41	33.6800 33.6100 33.5200 33.5100	34.0950 34.1000 34.2000 34.3000	2500 123 304 311	1 2 2 4
ASSECOBS	82,4000	17:01	7	82.00	0.49 %	62	81.4000	82.4000	36	3	259	[+]
ABS	80.80 83.00	73.8000 90.2000	17:00 17:00 17:00 17:00	32 15 3 5	82,4000 82,4000 82,4000 82,4000	5 6 3 3	254 137 50 314	81.2000 81.0000 80.8000 80.6000	82.8000 83.0000 83.2000 83.4000	117 20 46 21	2 2 2 2
ASTARTA	49,2000	17:00	41	48.55	0.61 %	2	49.2000	49.5000	140	12	604	[+]
AST	48.10 49.50	43.7000 53.4000	17:00 17:00 17:00 17:00	10 111 26 27	49,2000 49,2000 49,2000 49,2000	1 1 1 1	70 2 10 78	49.0000 48.8000 48.6500 48.5000	49.6000 49.8000 49.9000 50.0000	20 50 500 3939	1 1 1 1
ATAL	59,4000	17:00	6	58.80	1.19 %	5	59.3000	59.6000	123	4	214	[+]
1AT	58.70 59.80	53.0000 64.6000	17:00 16:46 16:45 16:43	5 100 15 15	59,4000 59,5000 59,5000 59,5000	2 1 2 3	60 5 171 90	58.9000 58.8000 58.7000 58.6000	59.8000 59.9000 60.0000 60.1000	653 20 2716 40	3 1 8 1
BIOCELTIX	82,4000	17:02	1	83.60	-1.44 %	30	82.3000	83.7000	35	4	304	[+]
BCX	81.40 84.40	75.3000 91.9000	17:00 17:00 17:00 17:00	24 19 14 21	82,4000 82,4000 82,4000 82,4000	1 1 5 1	65 90 591 9	82.2000 82.1000 82.0000 81.9000	83.8000 84.0000 84.2000 84.3000	6 22 15 6	1 2 1 1
BIOTON	3,9500	17:04	1691	3.91	0.51 %	775	3.9300	3.9500	31535	157	615	[+]
BIO	3.89 3.95	3.5200 4.3000	17:02 17:00 17:00 17:00	6603 84 2168 256	3,9500 3,9500 3,9500 3,9500	1 2 2 1	150 700 503 1300	3.9100 3.9000 3.8900 3.8700	3.9600 3.9700 3.9800 3.9900	12 2650 6138 2769	3 3 4 6
BLOOBER	24,0500	17:00	8	24.50	-1.84 %	232	24.0500	24.3000	161	15	376	[+]
BLO	24.05 24.70	22.0500 26.9500	17:00 17:00 17:00 17:00	100 72 72 1	24,0500 24,0500 24,0500 24,0500	7 3 4 1	380 2028 225 10	24.0000 23.9500 23.9000 23.8500	24.3500 24.4000 24.4500 24.5000	1100 90 2 70	1 2 1 1
BOGDANKA	20,4500	17:00	142	20.70	-1.21 %	2028	20.4500	20.5500	4558	17	346	[+]
LWB	20.45 21.05	18.6400 22.7500	17:00 16:49 16:49 16:49	458 528 180 6	20,4500 20,4500 20,4500 20,4500	6 4 7 1	1651 217 573 364	20.4000 20.3500 20.3000 20.2500	20.6000 20.7000 20.7500 20.8000	51 69 6 8	1 2 1 2
BORYSZEW	5,5600	17:02	1000	5.58	0.00 %	1593	5.5200	5.5600	588	176	984	[+]
BRS	5.50 5.70	5.0400 6.1200	17:01 17:00 17:00 17:00	937 63 615 1000	5,5600 5,5600 5,5600 5,5600	7 6 1 5	7450 2877 589 6141	5.5000 5.4800 5.4600 5.4400	5.5800 5.6200 5.6400 5.6600	100 7125 2130 1685	1 3 2 2
BOS	10,4800	17:00	100	10.46	-0.57 %	129	10.4800	10.5000	10	19	194	[+]
BOS	10.30 10.56	9.4200 11.5000	17:00 17:00 17:00 17:00	831 75 409 189	10,4800 10,4800 10,4800 10,4800	1 4 4 2	500 36 551 9722	10.4600 10.3400 10.3200 10.3000	10.5200 10.5400 10.5600 10.6200	2118 1750 219 10	2 1 4 1
BUMECH	22,5000	17:03	130	19.20	18.42 %	8824	22.5000	22.6000	354	654	14 131	[+]
BMC	19.20 23.40	19.0000 23.4000	17:03 17:03 17:03 17:03	45 1469 50 500	22,5000 22,5000 22,5000 22,5000	3 3 1 7	843 2062 150 2521	22.4500 22.4000 22.3500 22.3000	22.6500 22.7000 22.8000 22.8500	1562 100 371 1500	4 1 4 1
CAPTORTX	83,4000	17:00	2	82.20	1.71 %	210	82.2000	83.4000	138	9	759	[+]
CTX	80.20 83.80	74.0000 90.4000	17:00 17:00 17:00 17:00	1 1 5 1	83,4000 83,4000 83,4000 83,4000	2 2 1 2	165 93 28 106	82.0000 81.8000 81.6000 81.2000	83.6000 83.8000 84.0000 84.2000	318 162 1072 10	2 3 8 1
CIGAMES	2,3000	17:00	1825	2.18	4.55 %	2177	2.3000	2.3250	2	561	1 293	[+]
CIG	2.18 2.35	1.9620 2.3950	17:00 17:00 17:00 17:00	930 195 2 803	2,3000 2,3000 2,3000 2,3000	1 1 4 2	2 2 8645 1822	2.2900 2.2850 2.2800 2.2650	2.3300 2.3350 2.3400 2.3450	2 604 2381 1202	1 3 5 3
CLNPHARMA	23,5000	17:00	21	23.20	1.29 %	549	23.3000	23.5000	3963	14	333	[+]
CLN	22.85 23.50	20.9000 25.5000	17:00 17:00 16:44 16:39	429 166 26 26	23,5000 23,5000 23,5000 23,5000	1 3 2 1	118 2143 2365 977	23.1500 23.1000 23.0000 22.9500	23.5500 23.6000 23.6500 23.7000	547 470 93 551	5 4 1 4
COGNOR	4,9120	17:00	1	4.90	2.08 %	277	4.9120	4.9280	1640	317	1 558	[+]
COG	4.80 5.00	4.4100 5.3900	17:00 17:00 17:00 17:00	132 155 45 13	4,9120 4,9120 4,9120 4,9120	1 1 1 2	835 18 500 2044	4.9100 4.9020 4.9000 4.8920	4.9500 4.9560 4.9600 4.9700	1077 738 100 3100	2 1 1 2
COLUMBUS	4,7200	17:02	70	4.57	3.28 %	1	4.6250	4.7200	111	60	275	[+]
CLC	4.50 4.79	4.1150 5.0200	17:00 17:00 17:00 17:00	220 299 1 50	4,7200 4,7200 4,7200 4,7200	2 1 1 1	634 1 200 1	4.6200 4.6150 4.6100 4.6050	4.7350 4.7450 4.7550 4.7600	642 5 1 360	1 2 1 2
COMP	57,2000	17:00	29	57.20	0.35 %	125	57.0000	58.0000	260	3	177	[+]
CMP	56.80 57.80	51.6000 62.8000	17:00 17:00 17:00 17:00	40 41 41 60	57,2000 57,2000 57,2000 57,2000	2 2 2 5	96 242 191 405	56.8000 56.4000 56.2000 56.0000	58.4000 58.6000 59.0000 59.4000	280 156 100 35	1 1 2 1
CREEPYJAR	618,0000	17:00	3	614.00	0.65 %	12	618.0000	622.0000	4	2	1 131	[+]
CRJ	602.00 628.00	554.0000 674.0000	17:00 17:00 17:00 17:00	5 8 42 5	618,0000 618,0000 618,0000 618,0000	2 1 2 2	82 6 14 11	616.0000 612.0000 610.0000 608.0000	626.0000 628.0000 630.0000 632.0000	53 37 130 114	3 4 6 4
CREOTECH	555,0000	17:00	17	530.00	6.53 %	3	555.0000	558.0000	2	13	7 259	[+]
CRI	526.00 561.00	477.0000 583.0000	17:00 17:00 17:00 17:00	39 4 57 5	555,0000 555,0000 555,0000 555,0000	4 2 1 6	97 52 97 85	554.0000 553.0000 551.0000 550.0000	560.0000 561.0000 562.0000 563.0000	77 48 14 22	3 2 3 5
DADELO	76,2000	17:00	5	78.80	-0.78 %	11	76.2000	77.0000	228	11	873	[+]
DAD	75.00 79.00	71.0000 86.6000	17:00 16:46 16:46 16:45	5 3 9 1	76,2000 77,0000 77,0000 76,0000	6 1 3 2	196 50 207 307	76.0000 75.6000 75.4000 75.2000	77.4000 77.6000 77.8000 78.0000	294 350 245 1284	1 4 3 6
DATAWALK	153,4800	17:01	5	147.30	5.12 %	48	152.2400	153.4800	56	42	6 416	[+]
DAT	147.30 157.20	132.5800 162.0200	17:01 17:00 17:00 17:00	5 30 4 370	153,4800 153,4800 153,4800 153,4800	3 2 1 1	46 66 10 17	152.0000 151.9800 151.4000 151.2600	153.7000 153.7800 153.8000 153.9000	20 10 110 38	1 1 1 3
DECORA	77,2000	17:00	3	77.80	-0.77 %	17	77.2000	77.8000	31	2	168	[+]
DCR	76.80 77.80	70.2000 85.4000	16:49 16:49 16:45 16:45	11 135 40 15	77,8000 77,4000 77,0000 77,2000	2 5 5 3	245 185 55 5	77.0000 76.8000 76.6000 76.4000	78.6000 78.8000 79.0000 79.2000	110 4 20 70	1 2 1 1
ECHO	5,4400	17:00	87	5.36	2.64 %	564	5.4400	5.5200	4906	104	570	[+]
ECH	5.36 5.60	4.8300 5.8800	16:47 16:46 16:46 16:43	931 5 5 5	5,5200 5,5200 5,5200 5,5200	1 1 2 2	165 1000 1100 2303	5.4200 5.4000 5.3800 5.3600	5.5400 5.5600 5.5800 5.6000	1416 60 3942 13786	2 1 2 11
ELEKTROTI	50,9000	17:00	11	51.00	1.90 %	6	50.9000	51.0000	87	22	1 131	[+]
ELT	50.50 52.80	45.9000 56.1000	17:00 17:00 17:00 16:48	1 8 7 8	50,9000 50,9000 50,9000 51,0000	1 7 5 4	20 522 183 170	50.7000 50.6000 50.5000 50.4000	51.2000 51.3000 51.4000 51.5000	364 20 493 200	3 1 3 1
ENTER	64,5000	17:00	123	64.60	0.78 %	50	64.2000	64.5000	428	13	860	[+]
ENT	63.50 65.50	58.2000 71.0000	17:00 17:00 17:00 17:00	29 2 16 3	64,5000 64,5000 64,5000 64,5000	2 1 3 2	271 15 436 118	64.0000 63.9000 63.8000 63.7000	64.6000 64.7000 64.8000 64.9000	378 57 445 228	1 1 2 3
ERBUD	30,2500	16:46	1	29.75	2.37 %	30	30.0500	30.2500	468	2	63	[+]
ERB	29.20 30.30	26.8000 32.7000	16:46 16:46 16:36 16:35	31 33 117 1	30,2500 30,1000 30,0000 30,0000	1 1 1 1	479 228 250 1	30.0000 29.9500 29.3500 29.3000	30.4000 30.4500 30.5000 30.6500	400 50 2930 21	1 1 2 1
FERRO	31,0000	16:48	53	30.70	0.98 %	32	30.8000	31.0000	606	5	148	[+]
FRO	30.50 31.00	27.7000 33.7000	16:48 16:46 16:22 16:19	7 1 46 22	31,0000 31,0000 30,8000 31,0000	2 8 2 4	102 681 206 273	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.3000 31.4000	207 2300 185 483	4 7 6 5
FORTE	23,5000	17:02	343	23.00	1.29 %	64	23.3000	23.5000	813	3	72	[+]
FTE	23.00 23.50	20.7000 25.3000	17:02 17:02 16:41 16:41	87 221 1 10	23,5000 23,5000 23,5000 23,4000	3 6 5 3	359 1356 328 240	23.2000 23.1000 23.0000 22.9000	23.6000 23.7000 23.8000 23.9000	250 222 852 343	5 4 4 4
GREENX	2,4980	17:04	65	2.44	2.80 %	1111	2.4980	2.5000	676	525	1 294	[+]
GRX	2.43 2.50	2.1960 2.6800	17:04 17:04 17:04 17:03	666 500 316 50	2,4980 2,4980 2,4980 2,4980	1 1 1 1	725 2024 600 1250	2.4760 2.4700 2.4640 2.4620	2.5020 2.5040 2.5060 2.5080	4 1000 2604 4541	1 1 4 3
GRENEVIA	3,2900	17:00	1	3.22	3.13 %	76997	3.2550	3.2900	211	105	337	[+]
GEA	3.15 3.29	2.9000 3.5400	17:00 16:49 16:47 16:46	1 1 3 1	3,2900 3,2600 3,2600 3,2550	1 4 1 1	27192 15503 1904 8	3.2450 3.2400 3.1900 3.1800	3.2950 3.3000 3.3100 3.3200	3395 9475 6250 1380	2 5 5 2
KOGENERA	78,4000	17:00	20	78.30	1.29 %	60	78.1000	79.0000	129	5	416	[+]
KGN	77.80 79.80	70.5000 86.1000	17:00 17:00 17:00 17:00	150 1 24 6	78,4000 78,4000 78,4000 78,4000	2 1 1 1	283 83 70 35	78.0000 77.8000 77.7000 77.6000	79.1000 79.2000 79.3000 79.4000	90 47 30 47	2 2 1 1
MABION	8,1800	17:00	137	8.21	-0.37 %	1363	8.1800	8.2900	860	17	142	[+]
MAB	8.13 8.35	7.3900 9.0300	17:00 17:00 17:00 17:00	305 458 10 90	8,1800 8,1800 8,1800 8,1800	5 2 2 4	5577 800 868 1054	8.1500 8.1400 8.1300 8.1200	8.3200 8.3300 8.3400 8.3500	586 895 658 1904	2 2 3 4
MCI	27,5000	16:01	45	27.90	0.00 %	255	27.5000	27.8000	1121	1	24	[+]
MCI	27.50 27.90	25.2000 30.6000	15:53 15:53 15:53 15:53	400 19 6 50	27,5000 27,5000 27,6000 27,6000	3 3 2 5	2030 500 355 55	27.3000 27.2000 27.1000 27.0000	27.9000 28.0000 28.1000 28.3000	180 1115 330 201	1 4 2 2
MEDICALG	31,8500	17:04	41	31.65	-0.78 %	62	31.8000	31.8500	143	30	944	[+]
MDG	31.65 32.35	28.5000 34.8000	17:03 17:03 17:03 17:03	5 8 156 3	31,8500 31,8500 31,8500 31,8500	5 8 4 6	169 1012 350 227	31.7500 31.7000 31.6500 31.6000	32.0000 32.1000 32.1500 32.2000	46 79 560 114	2 2 1 3
MENNICA	49,8000	17:00	2	49.70	2.26 %	45	49.6000	49.8000	17	4	209	[+]
MNC	48.70 49.80	44.8000 54.6000	17:00 16:49 16:37 16:37	12 2 8 27	49,8000 49,8000 49,8000 49,8000	1 1 1 4	30 100 20 229	49.5000 49.0000 48.8000 48.7000	50.0000 50.4000 50.6000 51.0000	662 1000 933 916	3 1 3 3
MERCATOR	40,9500	17:01	100	40.30	0.37 %	100	40.9000	40.9500	2172	8	317	[+]
MRC	40.30 40.95	36.3000 44.3000	17:00 17:00 17:00 16:46	100 5 113 237	40,9500 40,9500 40,9500 40,9000	1 1 1 1	7 32 1223 9	40.8000 40.7500 40.7000 40.6000	41.0000 41.0500 41.1000 41.2000	508 44 239 258	5 2 3 5
MERCOR	19,9500	17:00	1	20.00	-0.25 %	217	19.8500	19.9500	299	10	203	[+]
MCR	19.85 20.00	18.0000 22.0000	16:17 16:08 16:07 15:59	112 1 2 6000	19,9000 19,9000 19,9500 19,9000	3 1 1 1	150 111 111 111	19.8000 19.7000 19.6500 19.6000	20.0000 20.1000 20.2000 20.4000	5280 57 74 1837	5 1 1 17
MLPGROUP	98,0000	16:49	72	96.80	1.24 %	31	98.0000	98.8000	108	1	84	[+]
MLG	96.00 99.00	87.2000 106.0000	16:40 16:38 16:38 16:38	2 7 48 45	98,0000 99,0000 98,8000 98,6000	1 2 2 2	115 33 101 56	97.0000 95.4000 95.0000 94.4000	99.0000 99.8000 100.0000 100.5000	147 18 124 243	2 1 3 2
MLSYSTEM	18,5600	17:04	48	17.80	5.57 %	116	18.5600	18.5800	800	20	359	[+]
MLS	17.76 18.58	16.0200 19.5800	17:02 17:00 17:00 17:00	236 80 20 130	18,5600 18,5600 18,5600 18,5600	1 2 1 2	10 37 27 28	18.3400 18.3200 18.3000 18.2600	18.6000 18.6600 18.6800 18.7200	277 1 1 1	3 1 1 1
MOSTALZAB	6,4500	17:01	135	6.40	0.16 %	45	6.4500	6.4600	313	13	81	[+]
MSZ	6.33 6.48	5.7600 7.0400	17:00 17:00 16:47 16:45	2 13 2473 50	6,4500 6,4500 6,4400 6,4400	1 1 1 1	16579 1497 1317 78	6.4400 6.4200 6.4000 6.3900	6.4700 6.4800 6.4900 6.5000	810 6487 100 2599	1 3 1 3
MURAPOL	43,4500	17:00	2	43.15	1.05 %	496	43.3000	43.4500	132	5	218	[+]
MUR	43.15 43.70	38.8500 47.4500	17:00 16:49 16:49 16:34	23 6 10 12	43,4500 43,3000 43,4000 43,4500	3 1 1 8	535 42 14 125	43.2000 43.1500 43.1000 43.0000	43.6000 43.6500 43.7000 43.7500	132 29 312 5	2 1 3 1
ONDE	9,4300	16:43	12	9.25	1.95 %	187	9.4300	9.4800	276	15	140	[+]
OND	9.25 9.59	8.3300 10.1600	16:40 16:37 16:29 16:19	200 200 2 1	9,4700 9,4800 9,4800 9,4300	1 1 2 2	625 2 401 44	9.4200 9.4100 9.4000 9.3900	9.5000 9.5200 9.5300 9.5400	4251 500 120 135	2 1 1 1
OPONEOPL	101,0000	17:00	2	100.00	2.85 %	36	101.0000	102.5000	710	7	708	[+]
OPN	99.40 104.00	90.0000 110.0000	17:00 17:00 17:00 17:00	3 6 13 1	101,0000 101,0000 101,0000 101,0000	5 10 3 1	526 1507 84 30	100.5000 100.0000 99.6000 99.4000	103.0000 103.5000 104.0000 104.5000	829 354 1543 189	11 5 20 4
PCCROKITA	72,5000	16:49	1	72.20	0.42 %	90	72.3000	72.5000	261	6	466	[+]
PCR	71.70 72.50	65.0000 79.4000	16:45 16:37 16:37 16:37	1 17 6 3	72,5000 72,2000 72,3000 72,3000	2 3 2 1	402 338 222 5	72.2000 72.0000 71.9000 71.8000	72.7000 72.8000 72.9000 73.0000	160 24 40 37	5 2 3 3
PEKABEX	12,3500	17:00	608	12.10	2.92 %	1070	12.2500	12.4000	1000	40	496	[+]
PBX	12.00 12.40	10.9000 13.3000	16:49 16:49 16:49 16:49	1350 1350 1149 201	12,4000 12,4000 12,4000 12,4000	1 2 2 4	5 718 1550 255	12.2000 12.1000 12.0500 12.0000	12.4500 12.5000 12.6000 12.6500	12 700 731 2	2 2 5 1
PLAYWAY	257,0000	17:00	8	256.00	1.18 %	10	257.0000	259.0000	134	2	463	[+]
PLW	256.00 260.00	230.5000 281.5000	17:00 17:00 17:00 17:00	2 4 5 5	257,0000 257,0000 257,0000 257,0000	2 1 1 4	10 98 1 197	256.5000 256.0000 255.5000 255.0000	260.0000 261.0000 262.0000 262.5000	40 33 122 15	3 1 4 1
POLIMEXMS	8,1000	17:04	174	8.00	1.25 %	12	8.0900	8.1000	2286	366	2 936	[+]
PXM	7.89 8.15	7.2000 8.8000	17:01 17:00 17:00 17:00	200 246 6 6	8,1000 8,1000 8,1000 8,1000	2 2 1 2	12 13 500 13	8.0800 8.0600 8.0500 8.0400	8.1200 8.1300 8.1400 8.1500	2135 1200 8420 5960	3 2 3 9
QUERCUS	12,4500	17:00	30	12.15	3.75 %	6190	12.3000	12.4500	365	15	188	[+]
QRS	12.05 12.45	10.9500 13.3500	17:00 16:49 16:45 16:37	10 84 30 80	12,4500 12,4500 12,4500 12,4500	2 4 1 3	741 1876 299 593	12.2000 12.1000 12.0500 12.0000	12.5000 12.5500 12.6000 12.7000	873 1650 1493 3000	2 2 3 2
RYVU	25,0000	17:00	10	24.55	1.01 %	2651	25.0000	25.1000	159	13	323	[+]
RVU	24.30 25.10	22.1000 27.0000	17:00 17:00 17:00 17:00	22 40 38 6	25,0000 25,0000 25,0000 25,0000	1 3 1 2	202 398 20 121	24.6500 24.6000 24.5500 24.5000	25.1500 25.2000 25.2500 25.3000	100 1586 200 1	1 3 1 1
SANOK	23,1000	17:00	100	23.10	-0.43 %	183	23.0000	23.1000	398	1	30	[+]
SNK	23.10 23.50	20.8000 25.4000	17:00 16:44 16:44 16:44	2 34 42 44	23,1000 23,1000 23,2000 23,2000	2 1 1 2	324 111 222 288	22.9000 22.8000 22.7000 22.6000	23.4000 23.5000 23.6000 23.8000	344 780 1953 350	3 3 4 3
SCPFL	142,8000	16:47	3	143.40	-0.42 %	15	142.4000	142.8000	32	2	281	[+]
SCP	140.00 143.60	129.2000 157.6000	16:47 16:47 16:47 16:41	3 1 4 7	142,6000 142,6000 142,4000 142,0000	1 1 1 1	952 93 1 10	142.2000 142.0000 141.6000 141.4000	143.8000 144.0000 144.4000 144.8000	12 312 5 81	1 3 1 1
SELENAFM	55,4000	16:49	9	55.60	-0.72 %	37	54.6000	55.2000	43	4	208	[+]
SEL	54.40 55.60	50.2000 61.0000	16:49 16:49 16:49 16:44	26 3 15 31	55,4000 55,4000 55,4000 54,4000	2 1 5 2	251 1 59 142	54.4000 54.2000 54.0000 53.8000	55.4000 56.2000 56.4000 57.0000	351 200 240 235	1 1 2 2
SELVITA	42,8000	17:00	16	41.90	4.39 %	1300	42.8000	43.5000	104	31	1 332	[+]
SLV	41.50 43.50	37.8000 46.0000	17:00 17:00 17:00 17:00	88 48 48 6	42,8000 42,8000 42,8000 42,8000	1 1 1 1	5 181 181 181	42.7000 42.6000 42.5000 42.4000	43.6000 43.7000 43.8000 43.9000	488 1 40 611	5 1 4 3
SHOPER	46,3000	17:00	6	47.20	-1.28 %	651	46.3000	46.7000	1599	76	3 572	[+]
SHO	46.30 49.00	42.5000 51.8000	17:00 17:00 17:00 17:00	73 28 36 10	46,3000 46,3000 46,3000 46,3000	7 4 18 1	109 584 552 33	46.2000 46.1000 46.0000 45.8000	46.9000 47.0000 47.2000 47.3000	319 490 522 62	2 2 2 1
SNIEZKA	86,2000	17:00	1600	84.80	1.89 %	7	86.2000	86.4000	20	3	221	[+]
SKA	83.00 87.00	76.4000 93.2000	16:48 16:45 16:38 16:23	37 4 45 10	87,0000 87,0000 87,0000 87,0000	1 2 1 1	17 28 19 19	84.0000 83.8000 83.6000 83.4000	87.0000 87.6000 87.8000 88.0000	185 15 45 501	1 1 2 5
STALEXP	2,8100	17:00	1439	2.84	-0.88 %	4475	2.8100	2.8250	1500	198	557	[+]
STX	2.80 2.87	2.5550 3.1150	17:00 16:49 16:49 16:49	118 5 450 16	2,8100 2,8100 2,8100 2,8100	3 11 3 6	8666 30064 234 8752	2.8050 2.8000 2.7950 2.7900	2.8300 2.8350 2.8400 2.8450	19326 3149 1864 3066	1 2 2 5
STALPROD	253,0000	17:00	2	253.00	0.40 %	28	251.0000	253.0000	50	0	117	[+]
STP	249.00 253.00	228.0000 278.0000	17:00 17:00 16:38 16:30	16 10 10 20	253,0000 253,0000 253,0000 253,0000	2 4 2 2	31 220 15 43	250.0000 249.0000 248.0000 247.0000	254.0000 255.0000 256.0000 257.0000	31 21 50 23	4 3 4 2
SYGNITY	74,0000	17:00	300	73.40	0.00 %	2410	73.8000	74.6000	773	11	799	[+]
SGN	73.20 76.00	66.2000 80.6000	17:00 17:00 16:49 16:48	12 6 7 9	74,0000 74,0000 74,4000 73,8000	3 2 3 10	101 21 103 300	73.6000 73.4000 73.2000 73.0000	74.8000 75.0000 75.2000 75.8000	1 672 78 17	1 3 1 1
SYNTHAVERSE	3,7500	17:00	1454	3.76	-1.57 %	2346	3.7500	3.8300	2583	47	177	[+]
SVE	3.75 3.85	3.3850 4.1350	17:00 17:00 17:00 17:00	3 130 3 500	3,7500 3,7500 3,7500 3,7500	2 2 2 4	6 6 6 21	3.7450 3.7400 3.7350 3.7300	3.8400 3.8450 3.8500 3.8700	595 971 800 2200	2 1 2 4
TARCZYNSKI	120,0000	15:54	5	121.00	-0.83 %	22	120.0000	121.0000	1	0	7	[+]
TAR	119.50 121.00	109.0000 133.0000	12:14 12:14 11:18 10:37	3 1 10 28	119,5000 120,0000 121,0000 121,0000	2 10 3 4	337 296 20 805	119.5000 119.0000 118.0000 117.0000	121.5000 122.0000 123.0000 124.0000	43 154 388 13	4 5 2 2
TORPOL	60,1000	17:03	36	60.30	0.17 %	64	60.1000	60.4000	258	9	517	[+]
TOR	59.60 60.50	54.3000 66.3000	17:00 17:00 17:00 17:00	9 3 47 163	60,1000 60,1000 60,1000 60,1000	1 1 1 3	1507 91 44 68	60.0000 59.9000 59.7000 59.6000	60.5000 60.6000 60.8000 60.9000	1998 220 258 29	7 3 5 2
TOYA	9,5500	17:00	12	9.56	-0.52 %	50	9.4900	9.5500	2204	114	1 086	[+]
TOA	9.41 9.65	8.6100 10.5000	17:00 17:00 17:00 17:00	333 105 2070 180	9,5500 9,5500 9,5500 9,5500	1 3 2 5	500 1366 2050 1227	9.4800 9.4700 9.4600 9.4500	9.5600 9.5700 9.6000 9.6100	192 2559 6472 180	1 7 2 1
UNIBEP	15,7000	17:00	58	15.70	0.00 %	573	15.7000	15.8000	235	28	445	[+]
UNI	15.70 15.95	14.1500 17.2500	16:49 16:48 16:48 16:48	140 100 325 200	15,8000 15,8000 15,8000 15,8000	3 2 3 1	857 51 5 131	15.6000 15.5500 15.4500 15.4000	15.8500 15.9000 15.9500 16.0000	50 1464 1175 2601	1 4 3 17
UNIMOT	129,6000	17:00	2	132.00	0.47 %	670	128.2000	129.6000	89	3	414	[+]
UNT	128.00 132.00	118.8000 145.2000	17:00 16:49 16:49 16:49	25 8 3 57	129,6000 129,0000 128,8000 128,8000	9 2 2 2	1849 123 320 1105	128.0000 127.8000 127.6000 127.2000	129.8000 130.0000 131.2000 131.6000	105 610 13 50	2 2 1 1
VIGOSYS	492,0000	17:00	488	495.00	-0.61 %	8	490.0000	494.0000	17	1	285	[+]
VGO	486.00 495.00	446.0000 544.0000	16:33 16:33 16:33 16:10	4 1 7 1	492,0000 492,0000 492,0000 492,0000	2 1 3 1	3 5 10 1	487.0000 486.0000 485.0000 482.0000	495.0000 498.0000 499.0000 500.0000	2 6 6 20	1 1 2 5
VOTUM	48,5000	17:00	1	47.70	2.11 %	102	48.4500	48.5000	1856	8	398	[+]
VOT	47.65 48.50	42.9500 52.4000	17:00 17:00 17:00 17:00	2 126 6 17	48,5000 48,5000 48,5000 48,5000	2 5 3 2	20 54 240 51	48.1000 48.0500 48.0000 47.9000	48.5500 48.6000 48.7000 48.7500	2781 19 218 288	4 1 5 6
VRGSA	5,2000	17:00	111	5.10	1.96 %	300	5.1800	5.2000	1917	61	318	[+]
VRG	5.10 5.24	4.5900 5.6000	17:00 17:00 17:00 17:00	3 21 30 1	5,2000 5,2000 5,2000 5,2000	2 3 2 1	106 6248 1000 500	5.1600 5.1400 5.1200 5.1000	5.2200 5.2400 5.2600 5.2800	23336 547 750 400	4 3 2 1
WAWEL	880,0000	16:12	10	830.00	7.32 %	2	860.0000	870.0000	3	0	56	[+]
WWL	830.00 880.00	748.0000 912.0000	16:12 16:11 16:11 16:11	2 4 1 3	878,0000 870,0000 866,0000 864,0000	1 1 1 2	9 3 10 25	856.0000 840.0000 832.0000 830.0000	880.0000 882.0000 884.0000 886.0000	40 2 1 2	6 1 1 1
WIELTON	5,9800	17:01	1000	5.91	0.34 %	2442	5.9800	5.9900	1064	10	58	[+]
WLT	5.91 6.00	5.3200 6.5000	17:01 17:01 16:49 16:48	1000 42 36 2	5,9800 5,9800 5,9800 5,9800	1 1 2 4	55 931 3 2201	5.9600 5.9500 5.9400 5.9300	6.0000 6.0100 6.0200 6.0300	6721 2 13035 8	4 2 3 3
WITTCHEN	17,7800	17:00	9	17.42	1.60 %	1	17.6200	17.7800	458	13	223	[+]
WTN	17.40 17.82	15.6800 19.1600	17:00 17:00 16:48 16:48	1 5 6 21	17,7800 17,7800 17,7800 17,7800	1 1 1 1	10 1 15 1	17.6000 17.5800 17.5600 17.5200	17.8000 17.8200 17.8400 17.9000	771 2305 387 251	2 3 3 2
XTPL	69,1000	16:49	43	69.00	0.88 %	29	69.1000	69.3000	32	2	159	[+]
XTP	67.50 69.80	62.1000 75.9000	16:48 16:46 16:35 16:20	19 38 3 1	68,9000 68,9000 68,9000 69,1000	1 1 1 1	1 12 9 100	69.0000 68.9000 68.8000 68.4000	69.4000 69.6000 69.7000 69.8000	25 49 28 52	1 2 1 2
ZEPAK	18,5400	17:00	30	18.66	-0.64 %	1534	18.5400	18.6600	1	14	258	[+]
ZEP	18.26 18.74	16.8000 20.5000	17:00 17:00 17:00 17:00	152 7 3 30	18,5400 18,5400 18,5400 18,5400	2 1 1 1	2 35 1 81	18.5000 18.4800 18.4400 18.4200	18.6800 18.7000 18.8000 18.8200	10 626 503 73	1 3 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	126794.4	+1.18%	02-09
WIG20	3432.2	+1.17%	02-09
WIG20 Fut	3446.0	+1.26%	02-09
WIG20USD	971.5	+2.21%	02-09
mWIG40	9010.1	+1.17%	02-09
sWIG80	31357.3	+1.38%	02-09

Notowania Świat
Dow	50135.9	+0.04%	02-09
SP500 Fut	6976.2	-0.11%	3:48
Nikkei	57926.1	+2.77%	3:35
DAX	25014.9	+1.19%	02-09
Ropa WTI	64.3	-0.08%	3:58
Złoto	5044.0	-0.29%	3:58

Notowania Waluty
EUR/PLN	4.20782	-0.01%	3:58
CHF/PLN	4.60932	+0.06%	3:58
USD/PLN	3.53236	-0.01%	3:58
EUR/USD	1.19122	-0.01%	3:58
GBP/USD	1.36912	-0.06%	3:58
USD/JPY	155.411	-0.29%	3:58

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
BUMECH	22.50	18.42%
APSENERGY	2.69	17.47%
RAEN	0.75	13.64%
TALEX	19.10	9.77%
CASPAR	4.96	8.77%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	2.90	-5.84%
MBWS	11.25	-4.66%
POLICE	7.54	-4.31%
KOMPAP	23.00	-4.17%
Więcej ...
Rośnie:		207 Spółek
Bez zmian:		43 Spółek
Spada:		103 Spółek
Obrót:		1,945,993,596 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