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	17:00	10	32.30	-0.93 %	294	32.0000	32.2000	109	1	16	[+]
ACG	31.60 32.40	29.1000 35.5000	16:14 16:14 16:12 16:12	2 1 1 39	32,0000 32,0000 32,2000 32,1000	4 2 3 2	312 300 340 158	31.8000 31.7000 31.6000 31.5000	32.3000 32.4000 32.5000 32.6000	150 288 1692 40	2 3 6 1
AGORA	10,0500	17:00	398	9.88	1.93 %	124	9.9400	10.0500	60	6	58	[+]
AGO	9.88 10.15	8.9000 10.8500	17:00 17:00 17:00 17:00	42 9 100 84	10,0500 10,0500 10,0500 10,0500	1 1 1 2	200 94 10 400	9.9200 9.8800 9.8600 9.8000	10.1000 10.1500 10.2000 10.2500	1440 4263 740 100	3 4 3 1
AILLERON	22,0500	16:48	16	22.05	0.00 %	100	22.1000	22.2500	254	7	156	[+]
ALL	21.90 22.35	19.8600 24.2500	16:44 16:44 16:44 16:18	1 1 1 11	22,2000 22,2500 22,2500 22,0500	2 3 1 5	542 66 20 241	22.0500 22.0000 21.9000 21.8500	22.3000 22.3500 22.4000 22.5000	2548 111 375 300	1 3 1 2
AMBRA	21,2000	17:00	10	21.55	-1.40 %	201	21.2000	21.2500	218	19	396	[+]
AMB	21.15 21.55	19.4000 23.7000	17:00 16:49 16:49 16:46	3 5 2 93	21,2000 21,2500 21,2000 21,2500	6 9 5 17	290 471 286 1860	21.1500 21.1000 21.0500 21.0000	21.3000 21.4000 21.4500 21.5000	3 24 50 1106	1 2 2 6
AMICA	62,9000	17:03	15	61.60	2.44 %	49	62.9000	63.0000	57	2	149	[+]
AMC	60.80 63.00	55.5000 67.7000	17:00 16:49 16:49 16:46	5 1 1 50	62,9000 62,9000 63,0000 62,9000	2 3 4 4	50 2031 226 73	61.5000 61.2000 61.0000 60.8000	63.1000 63.5000 63.8000 63.9000	153 15 25 1	3 1 1 1
APATOR	18,8000	17:02	69	18.70	1.62 %	11	18.8000	18.8200	17	22	413	[+]
APT	18.62 19.12	16.8400 20.5500	17:00 17:00 17:00 17:00	3 48 2 45	18,8000 18,8000 18,8000 18,8000	1 1 1 2	200 80 56 123	18.7000 18.6600 18.6400 18.6200	18.8400 18.9600 18.9800 19.0000	103 50 150 316	1 1 1 3
ARCHICOM	41,9000	17:00	71	41.20	-0.71 %	2	41.6000	41.9000	194	1	38	[+]
ARH	41.00 42.00	37.1000 45.3000	17:00 17:00 17:00 16:47	22 7 8 1	41,9000 41,9000 41,9000 41,8000	2 1 2 1	125 39 80 49	41.5000 41.1000 41.0000 40.8000	42.0000 42.3000 42.6000 42.7000	122 192 87 21	2 1 1 1
ARCTIC	15,3000	17:00	167	15.30	-0.52 %	2143	15.3000	15.4000	4078	41	631	[+]
ATC	15.18 15.60	13.7800 16.8200	17:00 17:00 17:00 17:00	20 63 22 25	15,3000 15,3000 15,3000 15,3000	3 2 3 11	701 103 356 2274	15.2600 15.2400 15.2200 15.2000	15.4400 15.4800 15.5000 15.6000	212 366 363 453	1 2 2 2
ASSECOBS	83,0000	17:00	1	83.20	0.24 %	679	82.2000	83.0000	101	1	83	[+]
ABS	82.00 83.20	75.0000 91.4000	17:00 17:00 16:48 16:45	1 3 9 1	83,0000 83,0000 82,2000 82,6000	2 1 2 1	976 6 157 76	82.0000 81.2000 80.8000 80.2000	83.2000 83.6000 84.0000 84.4000	1091 98 228 20	2 2 3 1
ASSECOSEE	57,4000	17:00	51	59.00	-2.88 %	127	57.4000	57.9000	34	78	4 515	[+]
ASE	57.40 59.20	53.1000 64.9000	17:00 17:00 17:00 17:00	1 10 1 15	57,4000 57,4000 57,4000 57,4000	1 2 5 4	109 509 160 171	57.3000 57.2000 57.1000 57.0000	58.2000 58.3000 58.4000 58.5000	5 114 426 111	1 2 3 3
ASTARTA	51,9000	17:00	3	51.70	0.39 %	4120	51.5000	51.9000	119	15	765	[+]
AST	51.50 52.90	46.5500 56.8000	17:00 17:00 16:49 16:49	9 1 200 18	51,9000 51,9000 51,9000 51,5000	1 1 1 2	500 100 4000 61	51.2000 51.1000 51.0000 50.8000	52.0000 52.4000 52.5000 52.6000	1789 500 2000 40	1 1 1 1
ATAL	61,1000	17:00	6	61.20	-0.16 %	34	61.1000	61.3000	164	2	122	[+]
1AT	60.50 61.40	55.1000 67.3000	17:00 16:48 16:46 16:45	4 51 25 15	61,1000 61,3000 60,9000 61,3000	1 4 1 1	45 120 4596 49	60.8000 60.6000 60.5000 60.4000	61.4000 61.5000 61.6000 61.8000	87 2877 99 500	3 5 2 1
BIOCELTIX	115,2000	17:00	25	114.00	0.17 %	175	115.2000	115.4000	30	9	1 068	[+]
BCX	114.00 118.00	102.6000 125.4000	17:00 17:00 16:49 16:49	5 3 16 9	115,2000 115,2000 115,2000 115,2000	1 4 2 4	100 207 80 189	114.8000 114.6000 114.4000 114.2000	115.8000 116.0000 116.8000 117.0000	20 80 10 291	1 2 1 7
BIOTON	3,7500	17:01	50	3.70	1.35 %	52657	3.7500	3.7900	135	140	527	[+]
BIO	3.65 3.82	3.3300 4.0700	17:00 17:00 17:00 17:00	1596 904 36 60	3,7500 3,7500 3,7500 3,7500	1 2 2 1	2670 880 3020 20	3.7300 3.7100 3.6800 3.6700	3.8000 3.8100 3.8200 3.8300	3787 4000 5611 5188	3 2 8 2
BLOOBER	30,4000	17:00	43	29.55	1.50 %	4033	30.1000	30.4000	17	38	1 144	[+]
BLO	29.55 30.50	26.6000 32.5000	17:00 17:00 17:00 17:00	7 50 1 2	30,4000 30,4000 30,4000 30,4000	3 2 1 2	3405 3285 50 2310	30.0500 30.0000 29.9500 29.9000	30.5000 30.5500 30.6000 30.6500	9704 3 730 4	4 1 3 1
BNPPL	108,5000	17:00	4	109.00	-0.46 %	46	108.5000	109.5000	503	10	1 140	[+]
BNP	107.00 109.50	98.2000 119.5000	17:00 17:00 17:00 17:00	3 12 12 9	108,5000 108,5000 108,5000 108,5000	1 1 3 1	127 115 257 1	108.0000 107.5000 107.0000 104.5000	110.0000 110.5000 111.0000 111.5000	2982 227 736 200	12 7 10 3
BOGDANKA	21,7000	17:00	260	21.70	-0.23 %	23	21.5500	21.7000	207	39	835	[+]
LWB	21.40 21.90	19.5400 23.8500	17:00 17:00 17:00 17:00	100 1 1 34	21,7000 21,7000 21,7000 21,7000	4 5 9 5	256 891 574 187	21.5000 21.4500 21.4000 21.3500	21.7500 21.8000 21.8500 21.9000	551 1773 156 230	2 7 3 3
BORYSZEW	6,6600	17:03	150	7.06	-5.13 %	100	6.6200	6.6600	9273	354	2 414	[+]
BRS	6.52 7.10	6.3600 7.7600	17:02 17:00 17:00 17:00	500 777 200 1000	6,6600 6,6600 6,6600 6,6600	8 1 3 2	2255 40 1020 727	6.6000 6.5800 6.5600 6.5400	6.7000 6.7200 6.7800 6.8000	94 40 6943 500	1 1 1 1
BOS	11,0200	17:00	4	11.00	0.18 %	548	11.0200	11.2400	960	33	367	[+]
BOS	10.94 11.50	9.9000 12.1000	17:00 17:00 17:00 17:00	2 2 35 10	11,0200 11,0200 11,0200 11,0200	1 1 4 4	19835 1 1467 1500	11.0000 10.9600 10.9400 10.9200	11.2600 11.3200 11.3400 11.3600	230 100 910 647	2 1 3 2
BUMECH	10,8400	17:03	230	8.01	35.33 %	16800	10.8400	10.8400	4120	452	4 493	[+]
BMC	8.00 10.84	7.9300 10.8400	17:03 17:02 17:02 17:02	460 640 360 500	10,8400 10,8400 10,8400 10,8400	1 2 1 4	15000 5337 92 113	10.8200 10.8000 10.7200 10.7000	10.8600 10.8800 10.9000 10.9200	4600 3205 2127 237	3 4 4 3
CAPTORTX	31,6000	17:00	5	33.00	0.32 %	65	31.6000	32.0000	495	6	202	[+]
CTX	31.50 33.00	29.7000 36.3000	17:00 17:00 16:49 16:43	5 18 5 77	31,6000 31,6000 32,0000 31,9000	4 4 1 1	780 249 54 77	31.5000 31.3000 31.2000 31.1000	32.4000 32.6000 32.7000 32.8000	215 31 375 123	1 1 2 1
CIGAMES	1,8280	17:00	6	1.82	1.90 %	173	1.8200	1.8280	6932	277	501	[+]
CIG	1.78 1.84	1.6380 2.0000	17:00 17:00 17:00 17:00	3062 3058 30 1000	1,8280 1,8280 1,8280 1,8280	1 1 1 1	859 10000 1400 9768	1.8020 1.8000 1.7980 1.7960	1.8300 1.8340 1.8360 1.8380	23117 1000 1414 561	2 1 2 1
COGNOR	7,8600	17:00	82	7.77	-0.57 %	2490	7.7900	7.8950	400	27	212	[+]
COG	7.77 7.98	6.9900 8.5400	17:00 17:00 17:00 17:00	319 284 331 119	7,8600 7,8600 7,8600 7,8600	1 3 1 2	205 429 222 475	7.7800 7.7750 7.7700 7.7650	7.9000 7.9350 7.9650 7.9700	3624 72 180 1797	1 1 1 2
COLUMBUS	9,3600	17:00	169	9.90	-4.39 %	1499	9.3600	9.3800	448	209	1 978	[+]
CLC	9.22 9.90	8.9100 10.8800	17:00 17:00 17:00 17:00	300 277 223 80	9,3600 9,3600 9,3600 9,3600	2 1 3 2	262 500 2200 634	9.3500 9.3300 9.3200 9.3100	9.4000 9.4200 9.4300 9.4400	200 3 246 50	1 1 1 1
COMP	213,0000	17:00	10	214.00	-0.47 %	102	213.0000	214.0000	73	2	354	[+]
CMP	212.00 216.00	193.0000 235.0000	17:00 17:00 17:00 16:42	67 5 5 409	213,0000 213,0000 213,0000 214,0000	2 3 2 2	401 151 37 42	211.0000 210.0000 209.0000 208.0000	215.0000 216.0000 217.0000 218.0000	21 213 781 146	1 3 4 2
CREEPYJAR	370,0000	16:42	1	372.00	-0.54 %	5	368.0000	370.0000	46	1	255	[+]
CRJ	368.00 379.00	335.0000 409.0000	16:21 16:21 16:16 16:14	17 3 4 1	370,0000 369,0000 369,0000 369,0000	4 2 2 3	33 29 114 19	367.0000 366.0000 365.0000 364.0000	372.0000 373.0000 375.0000 378.0000	11 89 40 29	1 2 1 4
CREOTECH	276,0000	17:00	50	277.00	-0.36 %	1	275.5000	276.0000	19	3	949	[+]
CRI	271.00 278.00	249.5000 304.5000	17:00 17:00 17:00 17:00	7 9 5 10	276,0000 276,0000 276,0000 276,0000	1 1 2 1	140 23 8 10	275.0000 274.5000 274.0000 273.5000	277.5000 278.0000 279.0000 279.5000	97 91 31 162	2 4 2 2
DATAWALK	82,7000	17:04	30	83.30	-0.60 %	523	82.7000	83.1400	65	16	1 332	[+]
DAT	82.21 84.80	74.9700 91.6300	17:04 17:00 17:00 17:00	56 391 30 50	82,7000 82,7000 82,7000 82,7000	1 1 1 1	49 40 25 78	82.5200 82.5000 82.3000 82.2300	83.1500 83.2000 83.7500 83.9800	1823 150 42 100	2 2 1 1
DECORA	70,6000	17:00	1	70.60	0.00 %	1365	70.4000	70.6000	2015	2	108	[+]
DCR	70.40 71.40	63.6000 77.6000	17:00 17:00 17:00 16:49	2 15 1 47	70,6000 70,6000 70,6000 70,4000	5 1 2 1	164 60 61 30	70.0000 69.6000 69.4000 69.2000	71.0000 71.2000 71.4000 71.6000	55 94 39 80	1 1 3 4
DIAG	152,0000	17:00	100	149.00	2.36 %	1	151.9000	152.0000	100	41	6 257	[+]
DIA	148.80 152.80	134.1000 163.9000	17:00 17:00 17:00 17:00	69 69 15 14	152,0000 152,0000 152,0000 152,0000	2 1 2 1	7 1 7 1	151.7500 151.7000 151.5000 151.3500	152.4500 152.5000 152.7000 152.7500	200 124 53 868	1 3 2 3
ECHO	4,6800	17:00	80	4.79	-2.09 %	1330	4.6800	4.7600	1000	15	73	[+]
ECH	4.68 4.79	4.3200 5.2600	17:00 17:00 16:48 16:26	495 87 208 5	4,6800 4,6800 4,6800 4,7500	1 1 1 2	1502 1351 280 469	4.6600 4.6500 4.6200 4.5800	4.7900 4.8000 4.8800 4.8900	4681 4621 1287 3790	2 4 2 1
ELEKTROTI	51,0000	17:00	200	52.60	-3.23 %	359	51.0000	51.6000	13	92	4 693	[+]
ELT	50.50 53.30	47.3500 57.8000	17:00 17:00 17:00 17:00	51 100 111 144	51,0000 51,0000 51,0000 51,0000	1 3 6 5	356 512 2221 490	50.9000 50.8000 50.7000 50.6000	51.7000 51.8000 51.9000 52.0000	50 110 100 740	1 3 2 3
ENTER	60,5000	17:00	13	61.60	-1.63 %	120	60.5000	60.9000	16	7	429	[+]
ENT	59.90 61.60	55.5000 67.7000	17:00 17:00 17:00 17:00	40 23 13 31	60,5000 60,5000 60,5000 60,5000	1 1 3 1	1 50 249 100	60.3000 60.1000 60.0000 59.9000	61.0000 61.5000 61.6000 61.8000	118 302 309 196	1 8 3 3
ERBUD	37,2500	17:00	136	37.70	-1.46 %	265	37.2500	37.8500	186	6	215	[+]
ERB	37.25 38.00	33.9500 41.4500	17:00 17:00 17:00 17:00	200 35 1 40	37,2500 37,2500 37,2500 37,2500	1 2 1 2	393 76 1 35	37.2000 37.1000 37.0500 37.0000	37.9000 38.0000 38.4500 38.5000	110 338 102 187	2 5 2 4
FERRO	33,7000	17:00	130	32.80	2.74 %	9	33.2000	33.7000	20	21	702	[+]
FRO	32.70 33.70	29.6000 36.0000	17:00 17:00 17:00 17:00	50 10 10 30	33,7000 33,7000 33,7000 33,7000	2 2 1 3	79 101 3 18	33.0000 32.8000 32.7000 32.6000	33.8000 34.0000 34.2000 34.7000	300 384 36 14	1 4 2 1
FORTE	26,9000	17:00	456	26.90	-1.47 %	47	26.9000	27.1000	1	2	66	[+]
FTE	26.90 27.90	24.3000 29.5000	17:00 17:00 16:06 16:06	24 1 10 90	26,9000 26,9000 27,2000 27,2000	2 1 1 2	160 60 10 51	26.7000 26.6000 26.5000 26.4000	27.2000 27.3000 27.6000 27.7000	1 401 514 163	1 2 2 3
GREENX	1,8900	17:00	227	1.87	1.02 %	70	1.8790	1.8900	929	302	570	[+]
GRX	1.86 1.90	1.6830 2.0560	17:00 17:00 16:49 16:49	809 1000 153 60	1,8900 1,8900 1,8890 1,8890	3 3 3 4	369 5070 1300 603	1.8780 1.8770 1.8760 1.8750	1.8910 1.8920 1.8930 1.8940	400 300 3993 900	2 1 1 1
KOGENERA	52,0000	17:00	21	50.60	1.56 %	7	51.8000	52.0000	565	11	583	[+]
KGN	50.60 53.40	45.5500 55.6000	17:00 17:00 17:00 17:00	116 89 25 25	52,0000 52,0000 52,0000 52,0000	2 1 2 1	126 45 410 97	51.7000 51.6000 51.5000 51.4000	52.7000 52.8000 52.9000 53.0000	46 205 160 1560	1 2 2 6
MABION	10,8000	17:04	18	10.24	6.72 %	6517	10.8000	10.8200	440	120	1 259	[+]
MAB	10.14 10.80	9.2200 11.2600	17:04 17:03 17:03 17:03	78 54 96 47	10,8000 10,8000 10,8000 10,8000	2 1 1 1	330 500 200 499	10.7200 10.7000 10.6600 10.6400	10.8600 10.8800 10.9000 10.9200	140 1160 3807 100	1 4 12 1
MCI	24,3000	17:00	7	24.40	-0.41 %	23	24.3000	24.5000	92	17	426	[+]
MCI	24.30 24.80	22.0000 26.8000	16:40 16:40 16:31 16:28	35 1 12 200	24,5000 24,5000 24,3000 24,3000	3 2 9 1	218 326 1138 200	24.2000 24.1000 24.0000 23.9000	24.6000 24.7000 24.8000 24.9000	64 159 200 280	1 1 1 3
MEDICALG	26,2000	17:00	3	25.35	3.15 %	380	26.1000	26.2000	5876	52	1 349	[+]
MDG	25.30 27.30	22.8500 27.8500	17:00 17:00 17:00 17:00	222 73 5 20	26,2000 26,2000 26,2000 26,2000	3 2 5 1	37 327 316 9	25.8000 25.7500 25.7000 25.6500	26.3000 26.3500 26.4000 26.5000	524 195 91 37	2 1 2 1
MENNICA	24,9000	17:00	2	25.40	-1.58 %	98	24.9000	25.3000	108	0	6	[+]
MNC	24.70 25.40	22.9000 27.9000	16:48 16:48 15:24 15:24	11 27 28 18	24,7000 25,0000 25,0000 25,0000	1 2 2 1	222 585 389 130	24.8000 24.7000 24.5000 24.0000	25.4000 25.5000 25.6000 25.7000	389 10 91 660	1 1 1 2
MERCATOR	44,0000	17:00	14	43.40	1.38 %	34	43.6500	44.0000	334	7	320	[+]
MRC	43.20 44.25	39.1000 47.7000	17:00 17:00 17:00 17:00	50 1 43 21	44,0000 44,0000 44,0000 44,0000	2 3 4 1	146 259 438 50	43.6000 43.5500 43.5000 43.4500	44.2000 44.2500 44.3000 44.3500	122 98 124 53	3 2 4 1
MERCOR	24,4000	15:34	280	24.50	0.41 %	5	24.4000	24.5000	348	1	15	[+]
MCR	24.40 24.50	22.1000 26.9000	15:34 10:35 10:35 10:05	1 300 31 10	24,4000 24,5000 24,5000 24,5000	7 2 1 4	534 9 103 316	24.3000 24.2000 24.1000 24.0000	24.6000 25.3000 25.4000 25.5000	1247 187 97 470	3 1 1 2
MLPGROUP	84,0000	17:00	34	83.80	0.24 %	17	81.0000	84.0000	74	1	42	[+]
MLG	80.60 84.00	75.6000 92.0000	17:00 17:00 17:00 17:00	16 8 1 10	84,0000 84,0000 84,0000 84,0000	1 3 1 1	6 73 1 78	80.6000 80.4000 77.2000 76.0000	85.0000 85.4000 85.8000 86.4000	182 20 1 1016	2 1 1 1
MLSYSTEM	14,7000	17:04	82	14.46	1.80 %	266	14.6200	14.7000	88	24	340	[+]
MLS	14.16 14.78	13.0200 15.9000	17:01 17:00 17:00 16:49	230 70 150 30	14,7000 14,7000 14,7000 14,7600	3 1 1 2	632 250 30 251	14.6000 14.5000 14.4200 14.3600	14.7600 14.7800 14.8000 14.8400	320 214 1556 35	2 2 4 1
MOLECURE	8,5500	17:00	19	8.63	-0.58 %	5	8.3800	8.5500	66	11	96	[+]
MOC	8.30 8.68	7.7700 9.4900	17:00 17:00 16:12 16:11	20 1 2352 160	8,5500 8,5500 8,5300 8,5000	3 1 2 3	15 11 414 634	8.3700 8.3600 8.3400 8.3000	8.5700 8.6000 8.6100 8.6500	5 531 65 390	1 2 2 1
MOSTALZAB	5,7400	17:00	39	5.89	-1.03 %	232	5.7400	5.7600	6721	25	146	[+]
MSZ	5.72 5.89	5.3100 6.4700	17:00 17:00 17:00 17:00	79 10 420 207	5,7400 5,7400 5,7400 5,7400	1 4 1 2	2000 9738 2000 13000	5.7300 5.7200 5.7100 5.7000	5.7700 5.8000 5.8100 5.8300	500 400 226 3812	1 1 1 3
MURAPOL	39,4000	17:00	4	37.70	0.13 %	5	39.0000	39.4000	379	4	155	[+]
MUR	37.70 39.40	33.9500 41.4500	17:00 17:00 17:00 17:00	47 153 47 8	39,4000 39,4000 39,4000 39,4000	1 2 2 1	244 125 267 654	38.7000 38.5500 38.5000 38.3500	39.4500 39.5000 39.6000 39.7000	132 99 365 450	1 3 1 2
ONDE	10,5600	17:00	10	10.62	-0.56 %	240	10.5600	10.7200	150	9	90	[+]
OND	10.52 10.74	9.5600 11.6800	17:00 17:00 17:00 17:00	120 384 60 22	10,5600 10,5600 10,5600 10,5600	4 4 5 1	667 850 2603 500	10.5400 10.5200 10.5000 10.4800	10.7400 10.7600 10.7800 10.8000	233 160 400 922	2 1 1 4
OPONEOPL	98,0000	17:00	1	96.80	1.45 %	3	96.4000	98.0000	145	1	76	[+]
OPN	96.40 98.40	87.2000 106.0000	16:43 16:43 16:19 15:56	14 3 7 43	97,8000 97,8000 96,4000 96,4000	1 2 1 2	20 41 31 71	96.2000 96.0000 95.8000 95.6000	98.2000 98.4000 98.6000 98.8000	269 10 336 25	4 1 4 1
PCCROKITA	78,4000	17:00	19	78.00	2.62 %	48	78.4000	78.9000	121	12	926	[+]
PCR	78.00 79.40	70.2000 85.8000	17:00 17:00 17:00 16:47	20 11 5 1	78,4000 78,4000 78,4000 78,9000	3 4 2 7	90 234 60 159	78.3000 78.2000 78.1000 78.0000	79.0000 79.1000 79.2000 79.4000	1296 38 51 293	7 1 3 7
PEKABEX	18,9000	17:00	12	19.95	-4.06 %	358	18.9000	19.1500	636	14	274	[+]
PBX	18.80 20.20	18.0000 21.9000	17:00 16:37 16:34 16:28	15 1 226 10	18,9000 19,1500 19,1500 19,2500	3 1 1 4	343 92 200 302	18.8000 18.7500 18.7000 18.6000	19.2500 19.3500 19.4000 19.5000	172 295 220 516	1 3 1 4
PLAYWAY	296,0000	17:00	1	288.00	2.78 %	13	296.0000	296.5000	14	2	459	[+]
PLW	286.00 298.00	259.5000 316.5000	17:00 17:00 17:00 17:00	6 1 3 3	296,0000 296,0000 296,0000 296,0000	1 1 1 3	3 33 10 32	293.5000 292.0000 291.5000 291.0000	297.5000 298.5000 299.0000 299.5000	37 3 118 65	3 1 4 3
POLIMEXMS	3,5200	17:00	722	3.60	-1.81 %	1389	3.5200	3.5400	140	527	1 887	[+]
PXM	3.52 3.67	3.2400 3.9600	17:00 17:00 17:00 17:00	534 10 4528 600	3,5200 3,5200 3,5200 3,5200	3 7 4 17	5760 14339 14218 36470	3.5150 3.5100 3.5050 3.5000	3.5500 3.5550 3.5750 3.5800	27297 100 3371 80159	1 1 2 5
PURE	9,1500	17:01	150	9.30	-2.40 %	12	9.1250	9.2000	245	27	247	[+]
PUR	9.10 9.37	8.3700 10.2300	16:45 16:45 16:45 16:45	15 200 94 140	9,1500 9,1500 9,1500 9,1500	2 2 7 3	472 235 1008 495	9.1200 9.1100 9.1000 9.0600	9.2500 9.3300 9.3500 9.3650	304 120 111 215	2 1 1 1
QUERCUS	10,4500	16:11	132	10.40	1.95 %	1	10.4000	10.4500	2168	17	177	[+]
QRS	10.20 10.50	9.3600 11.4000	16:11 16:06 15:20 13:42	158 1 40 1	10,4500 10,4500 10,4500 10,4500	3 2 5 3	3260 986 3144 587	10.3500 10.3000 10.2000 10.1500	10.5000 10.5500 10.6000 10.6500	33087 1 3937 200	4 1 5 1
RANKPROGR	4,6950	17:00	194	4.68	0.11 %	1000	4.5950	4.6950	806	13	60	[+]
RNK	4.59 4.70	4.2150 5.1400	17:00 17:00 17:00 16:41	376 5 14 95	4,6950 4,6950 4,6950 4,6900	2 1 2 1	215 1000 1693 933	4.5900 4.5550 4.5500 4.5400	4.7000 4.7300 4.7450 4.7550	4835 2881 1745 1000	1 1 1 1
RYVU	30,8000	17:00	33	32.10	-2.69 %	2087	30.8000	31.0000	1459	67	2 086	[+]
RVU	30.60 32.10	28.9000 35.3000	17:00 17:00 17:00 17:00	63 19 60 33	30,8000 30,8000 30,8000 30,8000	3 3 1 4	1569 1052 100 347	30.7500 30.7000 30.6500 30.6000	31.1000 31.1500 31.2000 31.3000	85 349 243 377	1 1 1 2
SANOK	19,9500	17:04	100	20.00	0.25 %	740	19.9000	19.9500	9801	3	57	[+]
SNK	19.90 20.00	18.0000 22.0000	17:04 17:00 16:29 16:19	99 10 8 5	19,9500 19,9500 19,9500 19,9500	4 5 4 5	718 507 229 125	19.8500 19.8000 19.7500 19.7000	20.0000 20.1000 20.2000 20.3000	1262 100 502 474	2 1 4 3
SCPFL	164,8000	17:00	10	163.60	0.24 %	137	164.2000	164.8000	121	6	1 035	[+]
SCP	163.60 165.60	147.4000 179.8000	17:00 16:49 16:49 16:49	3 7 7 5	164,8000 164,8000 164,8000 164,6000	6 2 3 5	165 34 121 148	164.0000 163.8000 163.6000 163.4000	165.0000 165.4000 165.6000 165.8000	400 27 33 31	1 2 1 1
SELENAFM	37,4000	17:02	14	36.20	3.31 %	246	37.0000	37.5000	76	3	124	[+]
SEL	35.50 37.50	32.6000 39.8000	17:00 17:00 16:49 16:49	76 10 19 1	37,4000 37,4000 37,5000 37,4000	1 2 2 2	1000 24 48 120	36.5000 36.2000 35.5000 35.0000	38.0000 38.1000 38.3000 38.5000	102 38 33 581	2 1 1 2
SHOPER	44,8000	17:04	31	44.50	0.67 %	14	44.4000	44.8000	1325	49	2 206	[+]
SHO	44.40 45.30	40.1000 48.9000	17:03 17:02 17:01 17:00	1 4 3 5	44,8000 44,8000 44,8000 44,8000	1 2 1 1	52 298 198 198	44.3000 44.1000 44.0000 43.9000	44.9000 45.0000 45.1000 45.3000	404 848 669 80	2 4 4 1
SNIEZKA	85,6000	17:00	3	85.80	-0.23 %	11	85.6000	87.8000	30	0	19	[+]
SKA	85.60 88.00	77.4000 94.2000	16:49 16:49 16:19 16:19	2 5 17 43	85,6000 86,0000 88,0000 87,8000	1 1 3 1	30 6 8 13	85.4000 84.8000 84.2000 84.0000	88.0000 88.2000 88.8000 89.0000	22 41 50 1018	1 2 1 3
STALEXP	3,0150	17:00	197	2.99	1.01 %	100	3.0000	3.0150	2858	379	1 143	[+]
STX	2.97 3.04	2.6900 3.2800	17:00 17:00 17:00 17:00	536 155 31 207	3,0150 3,0150 3,0150 3,0150	4 4 6 4	2547 1351 5784 2067	2.9900 2.9850 2.9800 2.9750	3.0250 3.0300 3.0350 3.0400	2833 2044 4399 8434	2 3 3 7
STALPROD	273,0000	17:00	2	275.00	-0.73 %	27	269.0000	273.0000	103	0	101	[+]
STP	268.00 275.00	248.0000 302.0000	17:00 16:49 16:46 16:42	1 6 4 3	273,0000 269,0000 273,0000 269,0000	1 1 3 1	20 10 46 20	268.0000 267.0000 266.0000 265.0000	274.0000 275.0000 277.0000 278.0000	4 48 81 10	1 3 2 1
SYGNITY	82,0000	17:00	40	81.00	1.49 %	190	81.2000	82.0000	329	6	490	[+]
SGN	80.00 85.00	73.0000 89.0000	16:49 16:49 16:43 16:41	5 9 1 10	84,6000 84,0000 84,6000 81,0000	1 1 2 3	500 31 69 62	81.0000 80.6000 80.4000 80.2000	84.6000 84.8000 85.0000 85.2000	912 37 94 37	2 1 3 1
SYNTHAVERSE	4,4800	17:00	300	4.45	0.79 %	33	4.4800	4.4850	560	21	95	[+]
SVE	4.40 4.49	4.0050 4.8850	17:00 17:00 17:00 17:00	200 467 6 5	4,4800 4,4800 4,4800 4,4800	3 2 1 2	3010 726 10 1300	4.4350 4.4300 4.4200 4.4100	4.4900 4.5000 4.5100 4.5150	2287 2231 1000 12	5 5 1 1
TARCZYNSKI	134,5000	16:42	2	130.50	2.28 %	223	134.5000	135.5000	19	1	73	[+]
TAR	130.50 136.00	117.5000 143.5000	16:38 16:14 16:14 16:12	2 69 2 40	135,0000 134,5000 135,0000 135,0000	1 2 2 1	10 40 75 1	133.5000 133.0000 132.5000 131.5000	136.0000 136.5000 137.0000 137.5000	360 2 14 11	2 1 1 2
TORPOL	39,7500	17:04	22	41.20	-3.05 %	94	39.7500	39.8000	757	82	3 241	[+]
TOR	39.50 41.25	37.1000 45.3000	17:00 17:00 17:00 17:00	27 221 2 13	39,7500 39,7500 39,7500 39,7500	4 2 4 2	1120 370 272 1801	39.7000 39.6500 39.6000 39.5500	40.1500 40.2000 40.4500 40.5000	125 342 286 1	1 1 2 1
TOYA	6,6000	17:00	179	6.47	3.29 %	250	6.5800	6.6300	421	249	1 644	[+]
TOA	6.45 6.80	5.8300 7.1100	17:00 17:00 17:00 17:00	300 18 326 1536	6,6000 6,6000 6,6000 6,6000	1 1 1 2	50 150 50 1900	6.5700 6.5400 6.5300 6.5200	6.6400 6.6500 6.6600 6.6700	1231 66 1655 1810	2 1 3 3
UNIMOT	156,0000	17:00	8	153.20	0.91 %	69	155.8000	156.0000	262	10	1 571	[+]
UNT	152.40 158.00	138.0000 168.4000	17:00 17:00 17:00 17:00	3 130 32 1	156,0000 156,0000 156,0000 156,0000	1 1 1 1	45 1 12 1	155.6000 155.4000 155.0000 154.8000	157.0000 157.2000 157.8000 158.0000	10 5 11 97	1 1 1 4
VIGOSYS	491,0000	17:00	17	504.00	-1.60 %	3	491.0000	496.0000	20	2	985	[+]
VGO	491.00 504.00	454.0000 554.0000	17:00 17:00 17:00 17:00	2 3 5 5	491,0000 491,0000 491,0000 491,0000	3 2 3 3	24 12 27 19	490.0000 489.0000 488.0000 487.0000	497.0000 498.0000 499.0000 500.0000	16 25 10 10	3 1 1 1
VOTUM	37,4000	17:02	1	37.85	-0.27 %	349	37.3000	37.4000	92	11	406	[+]
VOT	37.25 37.85	34.1000 41.6000	17:02 17:01 17:01 17:00	52 55 5 60	37,4000 37,4000 37,4000 37,4000	4 8 5 5	301 614 254 168	37.2500 37.2000 37.1500 37.1000	37.5000 37.5500 37.6000 37.6500	1 1 1 1	1 1 1 1
VRGSA	3,7400	17:03	468	3.70	3.89 %	7000	3.7200	3.7500	300	466	1 813	[+]
VRG	3.70 3.97	3.3300 4.0700	17:00 17:00 17:00 17:00	295 237 375 400	3,7400 3,7400 3,7400 3,7400	2 2 1 1	10700 3031 10000 1000	3.7100 3.7000 3.6700 3.6600	3.8300 3.8800 3.8900 3.9000	5240 36 1500 1480	1 1 1 2
WAWEL	638,0000	15:27	20	640.00	1.59 %	9	622.0000	638.0000	9	0	24	[+]
WWL	622.00 640.00	576.0000 704.0000	15:26 12:37 12:14 12:14	1 1 3 7	638,0000 622,0000 638,0000 638,0000	4 2 3 1	27 14 10 25	620.0000 616.0000 610.0000 608.0000	640.0000 644.0000 646.0000 650.0000	24 4 13 26	4 1 2 3
WIELTON	6,2700	17:00	280	6.20	1.13 %	798	6.2400	6.2700	2720	32	201	[+]
WLT	6.20 6.34	5.5800 6.8200	17:00 16:49 16:48 16:48	40 1 642 100	6,2700 6,2800 6,2400 6,2500	3 3 6 10	1036 1420 1925 8041	6.2300 6.2200 6.2100 6.2000	6.2800 6.2900 6.3100 6.3200	805 1200 3441 685	1 1 2 2
WITTCHEN	20,3500	17:02	1000	20.10	1.50 %	867	20.2000	20.3500	23	19	380	[+]
WTN	20.10 20.45	18.1000 22.1000	16:49 16:49 16:49 16:49	10 119 37 1	20,3500 20,3500 20,3500 20,2500	5 13 10 26	275 3374 1728 2807	20.1500 20.1000 20.0500 20.0000	20.4000 20.4500 20.5000 20.5500	465 1645 3090 385	6 7 13 3
XTPL	101,0000	16:48	5	99.90	0.00 %	48	100.2000	101.0000	4	4	399	[+]
XTP	98.80 101.00	90.0000 109.8000	15:58 15:55 15:51 15:22	1 6 4 6	101,0000 100,2000 100,2000 100,6000	1 1 2 1	4 2 39 21	100.0000 99.9000 99.6000 99.4000	102.0000 102.2000 102.6000 102.8000	25 25 68 32	1 1 2 1
ZEPAK	18,7800	17:00	46	19.04	-1.37 %	24	18.7800	18.8000	811	12	224	[+]
ZEP	18.60 19.20	17.1400 20.9000	17:00 17:00 17:00 17:00	24 103 10 25	18,7800 18,7800 18,7800 18,7800	2 4 2 1	12 174 570 2	18.7400 18.7200 18.7000 18.6600	18.9200 18.9800 19.0000 19.1000	344 94 2368 180	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	100156.9	+0.04%	04-25
WIG20	2793.7	-0.13%	04-25
WIG20 Fut	2777.0	-0.25%	04-25
WIG20USD	742.8	-0.28%	04-25
mWIG40	7607.3	+0.57%	04-25
sWIG80	27510.8	+0.13%	04-25

Notowania Świat
Dow	40113.5	+0.05%	04-25
Nasdaq	17382.9	+1.26%	04-25
Nikkei	35705.7	+1.90%	04-25
DAX	22242.5	+0.81%	04-25
Ropa WTI	63.2	+0.64%	04-25
Złoto	3305.0	-1.33%	04-25

Notowania Waluty
EUR/PLN	4.27265	+0.01%	04-25
CHF/PLN	4.54241	+0.09%	04-25
USD/PLN	3.76130	+0.26%	04-25
EUR/USD	1.13595	-0.25%	04-25
GBP/USD	1.33191	-0.13%	04-25
USD/JPY	143.652	+0.66%	04-25

Forum
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
BUMECH	10.84	35.33%
ENERGOINS	2.66	34.68%
BEDZIN	49.20	28.46%
SPYROSOFT	516.00	21.99%
RAFAMET	24.60	13.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
JRHOLDING	5.70	-7.77%
PGFGROUP	0.68	-6.85%
ONESANO	1.04	-5.91%
RAFAKO	1.19	-5.40%
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