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	20,9000	16:49	135	20.90	1.21 %	17	20.9000	20.9500	5456	17	347	[+]
ACT	20.70 21.00	18.8200 22.9500	16:49 16:49 16:49 16:49	3 2 3 742	20,9000 20,9000 20,9000 20,9000	4 4 3 6	2000 1000 1000 1000	20.8500 20.8000 20.7000 20.6500	21.0000 21.0500 21.1000 21.1500	6776 316 416 241	22 3 3 4
AGORA	10,3400	17:00	15	10.22	1.37 %	146	10.2200	10.3800	241	61	629	[+]
AGO	10.14 10.50	9.2000 11.2400	16:48 16:48 16:45 16:45	38 211 114 503	10,3000 10,3000 10,3000 10,3000	1 1 1 1	200 200 200 200	10.1400 10.1200 10.0800 10.0600	10.4800 10.5000 10.5200 10.5400	1 860 20 20	1 4 1 1
AILLERON	21,7500	17:00	137	22.15	-0.46 %	20	21.7000	21.7500	63	5	104	[+]
ALL	21.50 22.15	19.9400 24.3500	17:00 16:48 16:48 16:38	100 63 4 5	21,7500 21,7500 21,8000 21,8000	2 2 5 2	130 203 796 436	21.6500 21.5500 21.5000 21.4000	22.0500 22.1000 22.1500 22.2000	180 149 319 674	1 2 4 4
AMBRA	24,0500	17:00	100	24.20	-0.41 %	812	24.0500	24.1000	100	7	157	[+]
AMB	23.50 24.20	21.8000 26.6000	17:00 17:00 16:38 16:38	260 1 520 58	24,0500 24,0500 24,0000 24,0000	1 2 3 2	64 228 203 318	23.8500 23.7000 23.6000 23.5000	24.2000 24.4000 24.4500 24.5000	275 500 90 12	4 2 1 2
AMICA	55,5000	17:03	7	55.50	-1.07 %	20	55.4000	55.5000	47	3	158	[+]
AMC	54.00 55.90	49.9500 61.0000	17:03 17:00 17:00 17:00	1 8 1 34	55,5000 55,5000 55,5000 55,5000	1 1 1 1	50 50 50 20	54.9000 54.8000 54.7000 54.5000	55.6000 55.7000 55.8000 56.0000	37 1 51 84	3 1 2 5
APATOR	16,8000	17:00	2	16.96	0.00 %	148	16.8000	16.8800	1	8	137	[+]
APT	16.70 17.08	15.2800 18.6400	16:47 16:31 16:26 16:26	1 8 50 1	16,9400 16,9200 16,7600 16,8200	1 4 4 1	255 530 1326 122	16.7400 16.7200 16.7000 16.6200	16.9000 16.9600 16.9800 17.0000	110 70 17 141	1 1 2 2
ARCHICOM	38,8000	17:00	1	39.00	-1.77 %	38	38.1000	38.8000	299	0	9	[+]
ARH	38.20 39.00	35.1000 42.9000	17:00 16:45 16:16 15:38	1 2 2 4	38,8000 38,2000 38,4000 38,9000	1 2 1 1	10 695 50 100	37.5000 37.4000 37.1000 37.0000	38.9000 39.3000 39.6000 39.9000	7 26 77 36	1 1 1 1
ASSECOBS	61,2000	16:48	20	59.00	4.44 %	40	60.2000	61.2000	28	5	333	[+]
ABS	58.40 61.20	53.2000 64.8000	16:47 16:45 16:37 16:37	1 1 10 3	61,2000 61,2000 61,2000 61,2000	5 2 2 2	370 124 7 18	60.0000 59.8000 59.4000 59.0000	61.4000 61.8000 62.0000 62.4000	91 427 578 28	4 1 6 2
ASSECOSEE	49,4000	17:00	3	49.40	0.00 %	4	49.1000	49.4000	604	6	297	[+]
ASE	49.00 49.40	44.5000 54.2000	17:00 16:49 16:36 16:36	3 26 1 1	49,4000 49,3000 49,3000 49,3000	4 1 5 4	180 2 496 32	49.0000 48.9000 48.8000 48.7000	49.5000 49.6000 49.7000 49.8000	47 192 505 8	6 6 5 1
ASTARTA	40,4000	17:01	60	42.05	-3.92 %	100	40.2500	40.4000	3	16	664	[+]
AST	39.80 42.60	37.8500 46.2500	17:00 17:00 17:00 17:00	5 32 32 102	40,4000 40,4000 40,4000 40,4000	4 2 2 1	338 201 213 33	40.2000 40.1500 40.1000 40.0500	40.4500 40.6500 40.8000 40.8500	100 250 51 139	1 1 1 1
ATAL	51,2000	16:48	13	52.80	-1.16 %	41	51.2000	51.9000	2	1	67	[+]
1AT	51.20 52.80	47.5500 58.0000	16:48 16:48 16:48 16:18	5 20 2 7	51,3000 51,3000 51,3000 51,7000	1 2 2 3	64 300 119 215	51.1000 51.0000 50.9000 50.8000	52.0000 52.6000 52.8000 53.0000	90 1 47 282	1 1 1 5
BIOCELTIX	86,0000	17:00	4	86.80	-1.49 %	10	85.4000	86.0000	58	4	356	[+]
BCX	85.00 87.40	78.2000 95.4000	17:00 17:00 17:00 17:00	195 27 2 36	86,0000 86,0000 86,0000 86,0000	1 1 1 7	10 178 20 433	85.3000 85.2000 85.1000 85.0000	86.9000 87.0000 87.1000 87.3000	50 155 19 20	1 3 1 2
BIOTON	3,1800	17:00	1288	3.17	-0.93 %	395	3.1650	3.1800	8712	17	54	[+]
BIO	3.16 3.18	2.8550 3.4850	17:00 17:00 17:00 16:49	500 4588 10 1200	3,1800 3,1800 3,1800 3,1800	1 1 4 1	301 140 2165 1000	3.1500 3.1450 3.1400 3.1350	3.1950 3.2000 3.2050 3.2100	4 4 4 1845	1 1 1 2
BLOOBER	24,8500	17:01	40	24.50	0.61 %	15	24.7000	24.8500	470	5	135	[+]
BLO	24.25 24.90	22.0500 26.9500	17:00 17:00 17:00 17:00	190 89 87 350	24,8500 24,8500 24,8500 24,8500	1 2 1 2	26 406 1000 200	24.6000 24.2500 24.2000 24.1500	24.9000 25.0000 25.1000 25.2000	407 1885 3078 3100	2 4 2 2
BORYSZEW	5,6800	17:00	20	5.65	0.00 %	4	5.6000	5.6800	2436	4	21	[+]
BRS	5.61 5.68	5.0900 6.2100	17:00 16:23 16:12 16:08	6 370 144 28	5,6800 5,6500 5,6500 5,6500	2 2 1 2	72 360 2 102	5.5800 5.5600 5.5200 5.4800	5.7000 5.7300 5.7400 5.7600	200 200 705 448	1 1 1 1
BOS	10,7500	17:01	650	10.40	3.86 %	300	10.5500	10.8000	400	18	191	[+]
BOS	10.35 10.75	9.3600 11.4000	17:01 17:01 17:01 17:00	300 585 247 1	10,7500 10,7500 10,7500 10,7500	1 3 5 1	196 591 779 300	10.4500 10.4000 10.3500 10.3000	10.9000 10.9500 11.0000 11.0500	701 640 9 276	3 3 1 2
BUMECH	9,0000	17:01	200	7.81	13.92 %	9	8.9300	9.0000	698	103	889	[+]
BMC	7.75 9.30	7.7400 9.4400	17:00 17:00 17:00 16:49	100 202 5 30	9,0000 9,0000 9,0000 9,0400	3 2 1 1	1532 120 1000 2	8.9200 8.9000 8.8800 8.8200	9.0400 9.0500 9.0800 9.0900	104 200 1081 200	1 1 3 1
CAPTORTX	43,7000	17:00	300	43.40	1.63 %	24	43.2000	43.7000	54	2	103	[+]
CTX	42.70 43.70	39.1000 47.7000	16:48 16:48 16:36 15:47	23 92 21 11	43,2000 43,7000 43,7000 43,7000	1 3 1 1	100 168 100 1	43.1000 43.0000 42.9000 42.8000	43.9000 44.2000 44.7000 44.8000	25 36 14 96	1 1 1 2
CLNPHARMA	25,9500	17:00	86	26.10	-0.95 %	202	25.9500	26.1500	176	11	282	[+]
CLN	25.80 26.25	23.5000 28.7000	17:00 17:00 17:00 17:00	26 99 170 31	25,9500 25,9500 25,9500 25,9500	3 3 1 1	120 9869 67 100	25.8500 25.8000 25.7500 25.7000	26.2000 26.2500 26.3000 26.4000	163 175 453 270	1 2 5 3
COGNOR	6,8000	17:00	36	6.83	-0.58 %	5946	6.6750	6.8000	21	27	182	[+]
COG	6.67 6.84	6.1500 7.5100	17:00 17:00 17:00 17:00	171 17 123 276	6,8000 6,8000 6,8000 6,8000	2 3 1 2	440 240 7 139	6.6700 6.6500 6.6450 6.6400	6.8100 6.8150 6.8200 6.8300	785 200 938 10000	2 1 1 1
COMP	143,0000	17:00	40	144.00	-1.38 %	10	142.0000	143.0000	60	2	266	[+]
CMP	141.50 145.00	130.0000 158.0000	17:00 17:00 17:00 16:49	1 10 29 2	143,0000 143,0000 143,0000 143,0000	2 6 2 3	67 368 93 186	141.5000 141.0000 140.5000 140.0000	143.5000 144.0000 145.0000 145.5000	133 291 1457 97	3 2 7 2
CREEPYJAR	275,0000	17:02	2	263.00	4.96 %	23	273.0000	275.0000	50	1	291	[+]
CRJ	261.00 275.00	237.0000 289.0000	17:00 17:00 17:00 17:00	7 8 8 2	275,0000 275,0000 275,0000 275,0000	1 1 1 1	2 50 29 25	271.5000 271.0000 270.0000 266.5000	277.0000 278.5000 279.5000 282.0000	33 4 2 28	2 1 1 1
CREOTECH	177,0000	17:00	17	176.50	0.28 %	491	177.0000	180.0000	49	6	1 025	[+]
CRI	176.50 191.00	159.0000 194.0000	17:00 17:00 17:00 17:00	3 8 13 25	177,0000 177,0000 177,0000 177,0000	3 4 2 7	281 75 54 438	176.5000 176.0000 175.5000 175.0000	181.0000 181.5000 182.0000 184.5000	18 51 61 51	1 1 2 1
DATAWALK	62,2000	17:00	105	62.00	0.48 %	50	62.0000	62.2000	544	23	1 429	[+]
DAT	60.60 63.70	55.8000 68.2000	17:00 17:00 16:48 16:47	7 10 80 20	62,2000 62,2000 62,4000 62,4000	1 1 1 2	50 70 10 56	61.4000 61.3000 61.2000 61.1000	62.3000 62.5000 62.8000 62.9000	78 50 50 108	1 1 1 4
DECORA	67,6000	17:00	4	67.40	-0.29 %	64	67.6000	67.8000	10	3	200	[+]
DCR	66.60 68.00	60.8000 74.0000	16:42 16:18 15:56 15:55	20 8 40 25	67,8000 68,0000 68,0000 68,0000	2 3 5 1	97 79 269 333	67.0000 66.8000 66.6000 66.4000	68.0000 68.2000 69.0000 69.6000	608 306 376 41	2 3 3 2
ECHO	4,5500	17:00	5	4.58	-0.44 %	121	4.5500	4.6000	500	2	8	[+]
ECH	4.54 4.64	4.1300 5.0200	14:47 14:31 13:49 13:17	17 100 103 10	4,6200 4,6200 4,6200 4,6400	1 2 2 1	109 609 2200 598	4.5400 4.5200 4.5000 4.4800	4.6100 4.6200 4.6500 4.6600	1000 280 1000 1111	1 1 1 1
ELEKTROTI	44,3000	17:02	23	43.15	2.67 %	30	44.2500	44.3000	457	15	640	[+]
ELT	43.00 44.45	38.8500 47.4500	17:00 17:00 17:00 17:00	40 79 75 64	44,3000 44,3000 44,3000 44,3000	1 1 2 1	4 50 45 173	44.2000 44.0500 44.0000 43.9500	44.4000 44.4500 44.5000 44.6000	249 349 901 100	1 2 5 1
ENTER	54,5000	16:49	1	54.90	0.55 %	75	54.3000	54.4000	100	4	224	[+]
ENT	54.00 55.00	49.4500 60.3000	16:47 16:47 16:36 16:36	2 100 2 1	54,5000 54,4000 54,3000 54,3000	3 3 4 2	26 935 230 89	54.1000 54.0000 53.9000 53.8000	54.5000 54.7000 54.9000 55.0000	255 15 135 96	2 1 1 1
ERBUD	34,9000	17:00	2	35.50	-1.69 %	61	34.9000	35.4000	417	10	356	[+]
ERB	34.90 35.80	32.0000 39.0000	16:41 16:39 16:39 16:39	1 1 126 40	35,6000 35,8000 35,0000 35,0000	1 1 1 1	80 180 40 30	34.8000 34.6000 34.4000 34.3000	35.5000 35.8000 35.9000 36.0000	599 2081 893 521	1 4 3 3
FERRO	36,5000	17:00	35	36.70	-0.54 %	15	36.0000	36.5000	965	3	115	[+]
FRO	35.70 36.80	33.1000 40.3000	16:49 16:48 16:30 16:14	120 21 5 29	36,0000 36,0000 36,4000 36,0000	2 1 2 1	167 1 169 236	35.9000 35.8000 35.7000 35.6000	36.6000 36.8000 36.9000 37.0000	10 153 673 450	1 2 4 4
FORTE	26,9000	17:00	1	27.50	-2.18 %	205	26.4000	26.9000	113	3	74	[+]
FTE	26.40 27.50	24.8000 30.2000	17:00 16:46 16:45 16:16	5 40 40 15	26,9000 26,7000 26,7000 26,4000	2 4 2 1	2 804 654 200	26.3000 26.2000 26.1000 26.0000	27.0000 27.3000 27.4000 27.6000	600 127 1 130	1 2 1 1
INSTALKRK	36,0000	15:03	11	35.80	1.12 %	69	35.9000	36.0000	374	0	7	[+]
INK	35.80 36.00	32.3000 39.3000	13:56 13:48 11:22 09:38	2 11 1 175	36,0000 35,9000 35,9000 35,8000	2 2 3 1	200 141 312 10	35.8000 35.6000 35.5000 35.4000	36.8000 37.0000 37.2000 37.3000	311 55 187 30	1 1 1 1
KOGENERA	49,9500	17:00	19	50.10	-0.70 %	75	49.5000	49.9500	10	5	239	[+]
KGN	49.25 50.30	45.1000 55.1000	17:00 17:00 17:00 16:49	60 7 80 104	49,9500 49,9500 49,9500 49,9000	1 1 2 2	100 198 255 160	49.4500 49.4000 49.3000 49.2000	50.0000 50.1000 50.3000 50.4000	50 23 79 90	1 1 1 1
LUBAWA	4,6900	17:00	30	4.72	-0.64 %	1000	4.6600	4.6900	6950	244	1 142	[+]
LBW	4.62 4.75	4.2480 5.1900	17:00 17:00 17:00 17:00	155 497 15 54	4,6900 4,6900 4,6900 4,6900	1 1 1 1	430 850 20 35451	4.6520 4.6460 4.6440 4.6360	4.6980 4.7000 4.7080 4.7100	4354 6253 90 7821	2 4 1 3
MABION	10,0000	17:03	40	9.99	0.10 %	157	9.9600	10.0000	275	13	128	[+]
MAB	9.90 10.12	9.0000 10.9800	17:03 17:02 17:02 17:00	36 293 241 10	10,0000 10,0000 10,0000 10,0000	1 1 2 1	2 100 132 300	9.9500 9.9400 9.9300 9.9200	10.0600 10.0800 10.1000 10.1200	148 204 357 709	1 3 2 3
MANGATA	62,0000	16:49	5	63.20	-2.21 %	12	61.8000	62.0000	150	0	25	[+]
MGT	62.00 63.80	57.0000 69.4000	16:32 16:32 16:32 16:22	40 20 1 1	62,0000 62,0000 62,2000 62,8000	1 1 4 1	36 4 142 1	61.6000 61.4000 61.2000 61.0000	62.4000 63.0000 64.0000 64.2000	49 701 1 25	1 2 1 2
MCI	24,8000	17:00	50	24.70	0.00 %	469	24.8000	24.9000	205	4	87	[+]
MCI	24.70 24.90	22.3000 27.1000	16:22 16:22 16:06 14:49	128 372 250 1000	24,9000 24,9000 24,9000 24,9000	3 3 6 1	570 585 1056 100	24.7000 24.6000 24.5000 24.4000	25.0000 25.3000 25.5000 25.7000	285 250 250 295	2 1 1 1
MEDICALG	18,4700	17:00	157	18.78	-1.18 %	3	18.2500	18.4700	42	9	169	[+]
MDG	18.00 18.78	16.9100 20.6400	17:00 17:00 17:00 17:00	20 1 60 28	18,4700 18,4700 18,4700 18,4700	1 5 1 1	3 10636 1 1	18.2400 18.2000 18.1700 18.1500	18.5900 18.6000 18.6300 18.6700	50 100 50 100	1 1 1 1
MERCATOR	53,8000	17:00	20	53.80	1.51 %	100	53.7000	53.8000	557	14	776	[+]
MRC	51.70 54.80	48.4500 59.1000	17:00 17:00 17:00 17:00	57 143 16 43	53,8000 53,8000 53,8000 53,8000	1 1 1 1	93 20 100 100	53.2000 53.1000 53.0000 52.9000	53.9000 54.0000 54.1000 54.2000	212 135 28 203	2 2 1 3
MIRBUD	11,3200	17:00	1624	11.34	0.89 %	4333	11.3200	11.3800	1550	140	1 592	[+]
MRB	11.18 11.44	10.2200 12.4600	17:00 17:00 17:00 17:00	45 100 324 40	11,3200 11,3200 11,3200 11,3200	2 3 2 3	452 1658 189 985	11.3000 11.2800 11.2600 11.2400	11.4000 11.4200 11.4400 11.4600	5308 1028 1208 794	6 5 3 3
MLSYSTEM	16,0800	17:04	100	16.82	-5.08 %	205	16.0600	16.0800	857	63	1 023	[+]
MLS	15.98 16.94	15.1400 18.5000	17:04 17:00 17:00 17:00	43 543 100 605	16,0800 16,0800 16,0800 16,0800	3 1 12 2	410 5 1682 105	16.0400 16.0200 16.0000 15.9800	16.1800 16.2000 16.2200 16.2400	69 996 250 200	1 7 2 1
MOLECURE	9,5200	16:48	59	9.37	1.60 %	67	9.4500	9.5200	885	4	35	[+]
MOC	9.37 9.52	8.4400 10.3000	16:39 16:39 16:39 16:21	47 30 19 10	9,5100 9,5100 9,5100 9,5100	2 1 2 1	113 250 300 200	9.3700 9.3500 9.3000 9.2900	9.5800 9.5900 9.6800 9.6900	1 340 100 250	1 2 1 1
MOSTALZAB	5,4700	17:04	4	5.53	-1.62 %	100	5.4000	5.4700	1612	16	90	[+]
MSZ	5.39 5.53	4.9800 6.0800	17:00 17:00 17:00 17:00	8 150 35 2	5,4700 5,4700 5,4700 5,4700	1 1 1 1	200 7009 387 5	5.3800 5.3500 5.3100 5.2800	5.4900 5.5000 5.5200 5.5300	720 1215 400 10726	1 2 1 5
MURAPOL	35,1600	17:00	1	35.10	0.17 %	29	34.9600	35.1600	21	17	600	[+]
MUR	34.50 35.20	31.6000 38.6000	16:35 16:35 16:35 16:35	4 3 1 3	34,9600 34,9600 34,9600 34,9600	1 1 1 1	10 840 86 50	34.9200 34.9000 34.5000 34.3000	35.1800 35.2000 35.2400 35.2600	154 1214 100 50	1 1 1 1
NEWAG	42,7000	17:00	44	44.30	-3.61 %	262	42.7000	43.4000	2	6	272	[+]
NWG	42.70 44.60	39.9000 48.7000	17:00 17:00 17:00 17:00	8 500 127 1	42,7000 42,7000 42,7000 42,7000	1 2 1 1	500 97 824 50	42.6000 42.5000 42.0000 41.8000	43.8000 44.0000 44.1000 44.2000	1 196 200 31	1 1 2 1
ONDE	10,6600	17:00	159	10.76	-0.37 %	260	10.5800	10.6800	196	16	170	[+]
OND	10.30 10.76	9.6900 11.8200	17:00 17:00 17:00 17:00	162 2 360 188	10,6600 10,6600 10,6600 10,6600	1 1 2 1	50 219 22 498	10.5400 10.3800 10.3600 10.3400	10.7000 10.7200 10.7600 10.7800	549 49 167 1	3 2 2 1
OPONEOPL	78,6000	17:00	1	78.60	2.08 %	394	78.2000	78.8000	48	1	47	[+]
OPN	78.00 79.20	70.8000 86.4000	16:39 16:35 15:58 15:54	1 1 1 5	78,8000 78,8000 79,0000 79,0000	3 1 2 1	397 1 68 1	78.0000 77.8000 77.0000 76.6000	79.0000 79.6000 79.8000 80.2000	667 57 49 25	3 1 2 1
OTLOG	17,9800	17:00	4	17.92	0.67 %	300	17.2000	17.9800	60	3	60	[+]
OTS	17.10 18.00	16.1400 19.7000	17:00 16:44 16:39 16:35	2 200 8 1	17,9800 18,0000 18,0000 18,0000	1 1 1 1	180 290 695 122	17.1600 17.1000 17.0000 16.3000	18.0000 18.2600 18.6000 18.6200	100 205 200 40	1 1 1 1
PCCROKITA	71,4000	17:00	2	72.70	-1.92 %	48	71.4000	71.9000	151	4	302	[+]
PCR	71.20 72.80	65.5000 79.9000	17:00 16:47 16:47 16:42	1 100 1 19	71,4000 71,4000 71,5000 71,9000	3 4 9 12	147 80 253 1784	71.3000 71.2000 71.1000 71.0000	72.0000 72.2000 72.3000 72.4000	236 20 30 45	1 1 2 3
PCFGROUP	7,2000	17:00	223	7.05	-1.91 %	29	7.1000	7.2000	6833	15	103	[+]
PCF	7.00 7.20	6.3500 7.7500	16:17 16:17 15:51 15:51	100 100 182 25	7,2000 7,1900 7,1900 7,1900	1 1 2 3	116 10 39 314	7.0900 7.0700 7.0600 7.0500	7.3300 7.3400 7.3900 7.4200	266 3000 57 10000	1 1 1 1
PEKABEX	18,2500	17:00	5	17.95	1.11 %	50	18.1000	18.2500	1311	3	59	[+]
PBX	17.85 18.25	16.2000 19.7000	15:44 15:44 15:44 15:35	31 123 46 3	18,0500 18,0500 18,0500 18,0500	1 1 1 2	50 1645 100 230	18.0000 17.8500 17.8000 17.7000	18.3500 18.4000 18.4500 18.5000	90 250 192 3000	1 1 1 2
PHOTON	4,5200	17:00	250	4.41	0.00 %	4564	4.5200	4.5500	460	14	61	[+]
PEN	4.40 4.52	3.9700 4.8500	17:00 17:00 16:41 16:41	1909 2889 501 329	4,5200 4,5200 4,4400 4,5000	1 1 2 2	10 3 2320 103	4.5100 4.4300 4.4000 4.3800	4.5600 4.5700 4.5800 4.5900	500 3 500 1003	1 1 1 2
PLAYWAY	300,5000	17:00	12	293.50	4.52 %	38	297.0000	301.5000	32	13	3 728	[+]
PLW	291.50 305.00	264.5000 322.5000	17:00 17:00 17:00 17:00	5 2 1 1	300,5000 300,5000 300,5000 300,5000	1 1 2 2	10 10 55 78	296.5000 295.5000 294.0000 293.0000	302.0000 303.0000 305.0000 306.0000	20 125 99 67	1 1 9 3
POLENERGIA	70,2000	17:00	1	70.20	-0.28 %	29	70.0000	70.2000	233	12	868	[+]
PEP	69.00 70.20	63.2000 77.2000	16:38 16:38 16:27 16:27	2 2 404 20	70,0000 70,0000 70,0000 70,0000	1 1 3 2	20 120 144 67	69.8000 69.2000 69.0000 68.0000	70.4000 70.6000 70.8000 71.0000	67 337 119 20	3 2 1 1
POLICE	7,4000	17:00	200	7.48	0.82 %	271	7.3400	7.4000	155	4	32	[+]
PCE	7.40 7.84	6.7400 8.2200	17:00 16:45 16:33 16:33	11 4 300 2	7,4000 7,5000 7,4200 7,4200	1 1 1 2	300 125 2 288	7.3200 7.1800 7.1400 7.1000	7.5000 7.5400 7.5600 7.6000	2 222 233 480	1 1 2 1
RAFAKO	0,3980	17:04	2662	0.37	11.02 %	25	0.3970	0.3980	7946	5 245	1 992	[+]
RFK	0.36 0.40	0.3285 0.4015	17:02 17:02 17:02 17:02	5280 27686 45000 2034	0,3980 0,3980 0,3980 0,3980	2 3 1 1	4909 25277 5100 1500	0.3950 0.3925 0.3885 0.3880	0.3985 0.3995 0.4000 0.4010	22000 10463 95793 18500	2 2 7 2
SANOK	21,3500	17:00	11	21.45	-0.93 %	22	21.3000	21.3500	222	5	108	[+]
SNK	21.00 21.80	19.3200 23.5500	16:48 16:48 16:48 16:32	4 17 133 62	21,3000 21,3500 21,3500 21,3500	1 1 1 2	11 22 22 699	21.2500 21.2000 21.1500 21.1000	21.4000 21.4500 21.5000 21.5500	1566 1 1 1	3 1 1 1
SCPFL	166,6000	17:00	19	170.00	-1.54 %	141	166.0000	166.6000	51	3	447	[+]
SCP	166.00 170.60	153.0000 187.0000	17:00 16:49 16:49 16:48	11 10 50 2	166,6000 166,0000 166,0000 166,0000	2 1 4 1	30 3 29 23	165.6000 165.2000 165.0000 164.8000	166.8000 167.0000 168.2000 168.4000	16 87 23 23	1 1 1 1
SELENAFM	30,2000	16:22	2	30.60	-0.98 %	8	29.9000	30.5000	32	3	88	[+]
SEL	29.80 30.60	27.6000 33.6000	16:13 16:06 16:02 16:02	1 7 78 5	30,2000 29,9000 30,2000 30,1000	2 1 3 1	60 10 91 20	29.8000 29.7000 29.6000 29.4000	30.6000 30.7000 30.8000 31.0000	22 207 136 133	2 2 4 2
SHOPER	40,5000	17:00	82	41.00	-0.98 %	165	40.2000	40.5000	47	4	174	[+]
SHO	40.20 41.30	36.9000 45.1000	17:00 17:00 17:00 17:00	50 45 10 22	40,5000 40,5000 40,5000 40,5000	2 6 2 2	343 489 400 413	40.1000 40.0000 39.9000 39.8000	41.0000 41.3000 41.5000 41.6000	354 254 68 102	2 1 1 2
SNIEZKA	82,8000	16:48	4	84.80	-2.36 %	283	82.8000	84.4000	30	0	7	[+]
SKA	82.80 84.80	76.4000 93.2000	16:45 16:10 13:44 13:34	2 2 1 8	82,8000 83,0000 84,6000 83,2000	1 1 4 1	100 150 200 9	81.0000 80.6000 80.0000 79.0000	84.6000 84.8000 85.0000 85.6000	80 895 40 100	1 3 3 1
SPYROSOFT	475,0000	16:43	2	475.00	0.00 %	1	470.0000	474.0000	1	0	124	[+]
SPR	465.00 480.00	428.0000 522.0000	16:39 16:39 16:34 16:32	28 10 4 2	475,0000 475,0000 475,0000 468,0000	1 2 2 2	2 6 6 29	469.0000 468.0000 467.0000 465.0000	475.0000 476.0000 477.0000 480.0000	1 2 8 5	1 2 2 1
STALEXP	2,9800	17:00	15	2.99	0.00 %	10960	2.9800	2.9900	67	24	71	[+]
STX	2.96 3.00	2.6950 3.2850	17:00 17:00 17:00 16:18	1025 861 164 33	2,9800 2,9800 2,9800 2,9900	1 1 4 3	5 444 2874 3459	2.9700 2.9650 2.9600 2.9550	2.9950 3.0000 3.0050 3.0100	3284 1000 1083 585	2 1 1 1
STALPROD	224,0000	16:04	3	223.00	-0.44 %	32	221.5000	224.0000	13	0	108	[+]
STP	221.50 224.50	201.0000 245.0000	16:04 15:04 14:10 14:10	10 2 1 14	224,0000 222,0000 222,0000 222,0000	2 2 4 2	20 55 57 143	220.5000 220.0000 219.5000 219.0000	224.5000 225.0000 225.5000 226.0000	47 35 70 16	3 1 3 2
SUNEX	6,5800	17:00	18	6.56	0.30 %	5	6.4400	6.5800	730	14	93	[+]
SNX	6.27 6.58	5.9100 7.2100	17:00 17:00 16:41 16:41	91 91 1 5	6,5800 6,5800 6,5600 6,5400	2 1 1 1	273 300 20 748	6.3800 6.3500 6.3400 6.3300	6.6000 6.6200 6.6300 6.6400	2200 692 75 401	2 1 1 2
SYGNITY	65,4000	17:00	15	66.00	-1.80 %	39	65.2000	65.6000	297	2	128	[+]
SGN	65.20 66.60	59.4000 72.6000	17:00 17:00 16:41 16:35	195 38 1 15	65,4000 65,4000 65,4000 65,4000	5 1 1 2	527 116 25 108	65.0000 64.8000 64.0000 63.8000	66.6000 68.0000 68.8000 69.6000	5240 2352 2 836	1 2 2 2
SYNTHAVERSE	4,3400	17:00	56	4.32	0.12 %	2068	4.3400	4.3600	3705	20	86	[+]
SVE	4.32 4.39	3.8900 4.7500	17:00 17:00 17:00 17:00	50 103 50 100	4,3400 4,3400 4,3400 4,3400	2 3 2 6	2211 3716 830 8262	4.3350 4.3300 4.3250 4.3200	4.3800 4.3850 4.3900 4.4000	1474 75 950 1280	4 1 3 3
TORPOL	32,1500	17:00	1	32.90	-0.62 %	375	32.1500	32.2000	249	11	356	[+]
TOR	32.15 33.00	29.6500 36.1500	17:00 17:00 17:00 17:00	324 5 65 15	32,1500 32,1500 32,1500 32,1500	2 1 14 5	1501 72 958 586	32.1000 32.0500 32.0000 31.9000	32.9000 32.9500 33.0000 33.1000	200 255 1431 2	1 3 3 1
TOYA	7,3100	17:00	1	7.32	-0.14 %	1140	7.3100	7.3300	215	32	234	[+]
TOA	7.20 7.39	6.5900 8.0500	16:45 16:19 16:18 15:59	277 108 73 100	7,3300 7,3300 7,3100 7,3400	1 2 2 1	200 173 420 1413	7.3000 7.2900 7.2700 7.2500	7.3400 7.3500 7.3600 7.3800	30 1150 60 300	2 2 1 1
UNIMOT	147,4000	17:00	1	148.20	-0.41 %	2	147.2000	147.4000	546	0	52	[+]
UNT	147.20 148.40	133.4000 163.0000	16:42 16:33 16:33 16:33	18 16 1 4	147,2000 147,2000 147,2000 147,2000	2 1 1 4	48 50 12 216	147.0000 146.4000 146.2000 146.0000	147.6000 148.0000 148.2000 148.4000	2 77 116 262	1 5 3 3
VERCOM	118,5000	17:00	4	120.00	-0.42 %	550	118.5000	119.0000	50	2	284	[+]
VRC	118.00 120.50	108.0000 132.0000	17:00 17:00 16:48 16:47	20 5 17 25	118,5000 118,5000 119,0000 119,0000	9 4 5 4	513 657 279 26	118.0000 117.5000 117.0000 116.5000	119.5000 120.0000 121.0000 123.0000	502 411 26 30	4 4 1 2
VIGOSYS	447,0000	16:34	5	447.00	-1.54 %	4	445.0000	447.0000	15	0	34	[+]
VGO	444.00 455.00	403.0000 491.0000	16:21 13:07 12:48 11:50	5 1 1 6	447,0000 447,0000 447,0000 447,0000	2 1 1 4	10 3 5 15	444.0000 443.0000 441.0000 440.0000	456.0000 462.0000 463.0000 464.0000	4 1 10 6	1 1 1 1
VOTUM	31,5500	16:49	75	31.25	0.80 %	140	31.4500	31.5500	2	2	78	[+]
VOT	31.15 31.55	28.1500 34.3500	16:48 15:49 15:26 15:16	55 1 8 5	31,5500 31,4000 31,5500 31,5000	2 1 2 5	248 10 120 310	31.4000 31.3500 31.3000 31.2500	31.6000 31.6500 31.7000 31.8000	936 1 50 304	5 1 1 2
VOXEL	128,5000	17:00	10	128.00	0.78 %	5	128.0000	128.5000	40	8	965	[+]
VOX	127.50 129.00	115.5000 140.5000	17:00 17:00 17:00 16:30	5 10 50 1	128,5000 128,5000 128,5000 127,5000	3 3 2 2	126 195 141 88	127.5000 127.0000 126.5000 126.0000	129.0000 129.5000 130.0000 131.0000	193 131 327 358	3 2 7 5
VRGSA	3,2300	17:00	2	3.24	0.31 %	600	3.2000	3.2300	260	12	40	[+]
VRG	3.20 3.24	2.9200 3.5600	17:00 17:00 17:00 15:21	100 398 2 500	3,2300 3,2300 3,2300 3,2200	1 3 1 1	1000 6600 1000 750	3.1900 3.1800 3.1700 3.1600	3.2400 3.2500 3.2600 3.2800	13162 1000 310 300	3 1 1 3
WAWEL	604,0000	15:23	2	602.00	0.33 %	19	604.0000	608.0000	10	0	8	[+]
WWL	600.00 604.00	542.0000 662.0000	12:01 11:57 09:58 09:58	1 1 1 6	604,0000 604,0000 600,0000 602,0000	1 1 3 1	20 10 4 4	600.0000 598.0000 594.0000 592.0000	610.0000 618.0000 620.0000 624.0000	4 18 106 1	1 3 1 1
WIELTON	5,5500	17:02	445	5.59	-0.72 %	2653	5.5500	5.5600	73	37	206	[+]
WLT	5.40 5.65	5.0400 6.1400	17:00 17:00 17:00 17:00	5566 441 930 130	5,5500 5,5500 5,5500 5,5500	2 3 1 2	113 567 250 215	5.4600 5.4500 5.4400 5.4200	5.6000 5.6100 5.6400 5.6500	5958 73 500 7083	2 1 1 2
WITTCHEN	21,2000	17:02	15	21.70	-2.08 %	385	21.2000	21.6500	277	16	333	[+]
WTN	21.20 21.75	19.5400 23.8500	17:01 17:01 17:01 17:01	106 300 1 78	21,2000 21,2000 21,2000 21,2000	1 6 5 20	1 526 1170 1220	21.1500 21.1000 21.0500 21.0000	21.7000 21.7500 21.8000 21.8500	76 516 85 550	1 2 2 1
XTPL	117,4000	17:00	15	119.80	-6.53 %	5	117.0000	117.4000	56	19	2 264	[+]
XTP	113.00 119.80	108.0000 131.6000	16:49 16:49 16:49 16:48	5 1 4 5	117,6000 117,0000 117,0000 116,6000	2 1 1 5	20 50 6 105	116.6000 116.4000 116.2000 116.0000	117.6000 118.0000 119.0000 119.8000	85 44 49 13	1 2 4 3
ZEPAK	14,1600	17:00	22	14.00	0.71 %	31	14.1400	14.1600	58	7	95	[+]
ZEP	13.96 14.18	12.6000 15.4000	16:49 16:48 16:44 16:44	109 6 21 111	14,1400 14,1200 14,1400 14,1200	1 2 1 1	7 117 369 150	14.1200 14.0800 14.0600 14.0400	14.1800 14.2000 14.2600 14.2800	197 240 2 379	1 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	82210.5	+0.43%	01-10
WIG20	2257.2	+0.41%	01-10
WIG20 Fut	2278.0	+0.62%	01-10
WIG20USD	541.7	-0.30%	01-10
mWIG40	6413.1	+0.69%	01-10
sWIG80	23935.8	-0.15%	01-10

Notowania Świat
Dow	41938.4	-1.63%	01-10
SP500 Fut	5861.2	-0.09%	1:56
Nikkei	39190.4	-1.05%	01-10
DAX	20214.8	-0.50%	01-10
Ropa WTI	77.0	+0.63%	2:06
Złoto	2685.8	-0.18%	2:06

Notowania Waluty
EUR/PLN	4.26647	+0.02%	2:06
CHF/PLN	4.54222	+0.01%	2:06
USD/PLN	4.16481	+0.02%	2:06
EUR/USD	1.02441	-0.00%	2:06
GBP/USD	1.22022	-0.05%	2:06
USD/JPY	157.837	+0.01%	2:06

Forum
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» ###Prośba o zmianę nazwy w... [3]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]

Wzrosty	Spadki	Staty
HERCULES	1.10	25.00%
APSENERGY	2.92	14.96%
BUMECH	9.00	13.92%
RAFAKO	0.40	11.02%
KRAKCHEM	1.32	10.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
ENERGOINS	2.84	-10.97%
KREDYTIN	19.50	-7.14%
GOBARTO	25.70	-6.55%
XTPL	117.40	-6.53%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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