GraGieldowa.pl » Notowania » Akcje z sWIG80

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	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
ABPL	54.00	-2.01 %	12:35:25	15	53,5000	6	192	53.40000	53.50000	123	2	4	220	[+]
ABE	53.40 54.00	48.60000 59.40000	12:26:39 12:21:44 12:21:44 11:58:52	1 103 1 200	53,5000 53,5000 53,5000 53,6000	3 2 2 1	75 22 32 40	53.20000 53.10000 53.00000 52.90000	53.80000 53.90000 54.00000 54.20000	31 40 73 40	1 1 2 1
ACAUTOGAZ	33.40	-2.35 %	13:05:25	94	33,3000	2	191	33.00000	33.40000	111	2	3	99	[+]
ACG	32.00 33.50	30.10000 36.70000	12:54:08 12:33:51 11:49:24 11:49:24	6 100 113 22	33,0000 33,2000 33,0000 33,0000	1 1 1 2	51 149 111 856	32.90000 32.80000 32.50000 32.40000	33.50000 33.60000 33.70000 33.80000	111 129 500 49	1 2 1 1
ACTION	15.88	-0.25 %	13:05:54	100	15,8400	1	200	15.84000	15.86000	1622	2	5	77	[+]
ACT	15.74 15.88	14.30000 17.46000	13:05:54 13:02:23 12:46:00 12:40:14	498 62 50 31	15,8400 15,8400 15,8200 15,8400	2 1 1 1	2080 20 70 132	15.82000 15.74000 15.72000 15.70000	15.88000 15.90000 15.96000 15.98000	2121 1473 688 300	3 3 2 1
AGORA	5.60	0.71 %	13:07:27	30	5,6400	1	2	5.63000	5.64000	390	1	14	77	[+]
AGO	5.48 5.65	5.04000 6.16000	13:07:27 12:59:43 12:38:49 12:38:49	80 278 100 198	5,6400 5,6400 5,6200 5,6200	1 1 1 1	200 1500 284 200	5.61000 5.60000 5.59000 5.58000	5.65000 5.67000 5.69000 5.70000	216 335 192 2	2 1 1 1
ALUMETAL	73.90	0.27 %	13:00:49	10	73,8000	1	70	73.90000	74.30000	19	2	1	84	[+]
AML	73.60 74.40	66.60000 81.20000	12:00:11 11:56:57 11:12:32 11:12:32	9 2 20 15	73,7000 74,3000 73,6000 73,8000	1 2 1 3	30 93 71 104	73.80000 73.70000 73.60000 73.50000	74.40000 74.70000 74.90000 75.00000	16 20 15 2691	1 1 1 4
AMBRA	20.70	0.00 %	12:37:28	1	20,7000	1	19	20.60000	20.65000	150	2	2	37	[+]
AMB	20.60 20.70	18.64000 22.75000	12:10:26 11:56:33 11:52:31 11:52:31	3 10 127 69	20,7000 20,7000 20,7000 20,7000	1 2 2 2	1 254 187 168	20.50000 20.45000 20.40000 20.35000	20.70000 20.75000 20.80000 20.85000	359 121 30 262	1 2 1 1
AMICA	87.60	-1.60 %	12:42:07	9	86,2000	2	56	86.20000	86.90000	1	1	1	109	[+]
AMC	86.00 87.60	78.90000 96.30000	12:42:07 12:42:07 12:42:07 12:42:07	2 2 4 1	86,2000 86,3000 86,4000 86,5000	3 6 1 3	26 107 100 66	86.10000 86.00000 85.90000 85.70000	87.00000 87.10000 87.20000 87.40000	27 31 200 27	1 1 1 3
APATOR	14.32	-2.09 %	12:01:32	38	14,0200	1	1	14.12000	14.22000	2	2	2	25	[+]
APT	14.02 14.32	12.90000 15.74000	12:01:32 12:01:32 12:01:32 12:01:32	27 3 92 100	14,0200 14,1000 14,1000 14,1600	2 1 4 11	331 5 240 956	14.10000 14.04000 14.02000 14.00000	14.24000 14.28000 14.30000 14.32000	105 66 147 100	1 3 2 1
ARCHICOM	18.50	-1.08 %	12:46:13	500	18,3000	1	140	18.05000	18.60000	801	1	2	29	[+]
ARH	17.90 18.50	16.65000 20.30000	12:46:13 12:17:51 09:40:06 09:34:56	699 1 83 1	18,3000 18,3000 18,1000 18,1000	3 1 1 2	286 273 18 112	18.00000 17.90000 17.80000 17.20000	18.70000 18.75000 18.80000 19.00000	594 5 191 1533	2 1 1 2
ARCTIC	23.25	-1.96 %	13:10:04	150	22,5500	9	3122	22.50000	22.55000	76	1	114	2,578	[+]
ATC	22.35 23.25	20.95000 25.55000	13:09:23 13:08:40 13:08:16 13:07:15	36 100 295 50	22,5500 22,5500 22,5500 22,5500	7 13 9 13	2097 3555 1223 5912	22.45000 22.40000 22.35000 22.30000	22.60000 22.65000 22.75000 22.80000	7060 1085 7757 220	2 1 1 2
ASSECOSEE	45.60	1.11 %	13:03:41	35	45,6000	1	185	45.40000	45.70000	160	2	0	19	[+]
ASE	45.20 45.70	41.10000 50.00000	13:03:41 12:27:32 12:26:34 12:02:06	47 60 2 12	45,6000 45,7000 45,7000 45,7000	1 1 4 2	12 7 335 33	45.20000 45.10000 45.00000 44.60000	45.90000 46.00000 46.20000 46.50000	300 355 125 1	2 2 2 1
ASTARTA	22.00	0.45 %	12:51:28	160	22,3000	1	7	22.25000	22.30000	40	1	4	93	[+]
AST	22.00 22.50	19.80000 24.20000	12:45:05 12:37:26 12:09:54 11:50:09	52 46 64 10	22,2500 22,2500 22,2500 22,2500	2 3 2 8	100 304 600 1065	22.15000 22.10000 22.05000 22.00000	22.45000 22.50000 22.55000 22.60000	97 240 136 1001	1 2 1 2
ATAL	35.70	1.12 %	13:08:14	2	36,1000	1	81	35.80000	36.10000	69	1	43	1,549	[+]
1AT	35.50 36.10	32.20000 39.20000	13:08:14 13:00:02 13:00:02 12:52:14	30 100 73 26	36,1000 36,0000 36,0000 36,0000	2 2 2 2	58 99 239 34	35.70000 35.60000 35.50000 35.40000	36.20000 36.30000 36.40000 36.50000	141 125 50 30	2 1 1 1
ATMGRUPA	3.52	-0.57 %	12:54:44	129	3,5000	1	25	3.50000	3.58000	590	2	8	26	[+]
ATG	3.48 3.58	3.17000 3.87000	12:53:21 12:53:19 12:53:19 12:53:19	67 88 20 577	3,5000 3,5000 3,5000 3,5100	1 3 1 2	70 804 70 625	3.49000 3.48000 3.47000 3.46000	3.59000 3.60000 3.61000 3.62000	1001 10742 2771 70	3 4 1 1
BIOMEDLUB	6.30	4.46 %	13:09:15	700	6,2720	1	2103	6.27000	6.28600	3131	2	1,481	9,374	[+]
BML	6.20 6.45	5.67000 6.92600	13:09:15 13:07:16 13:07:16 13:07:16	200 350 500 150	6,2720 6,2880 6,2880 6,2880	1 1 1 4	300 1500 516 1198	6.26600 6.26400 6.26200 6.26000	6.28800 6.29000 6.29600 6.29800	500 2027 5495 11393	1 2 2 1
BIOTON	3.47	-0.14 %	13:05:16	63	3,4800	1	3	3.47500	3.48000	537	1	7	26	[+]
BIO	3.47 3.50	3.12500 3.81500	13:05:01 12:56:18 12:53:03 12:53:03	425 30 82 100	3,4800 3,4800 3,4800 3,4800	3 2 2 1	406 945 105 5	3.47000 3.45000 3.44000 3.43500	3.48500 3.49000 3.49500 3.50000	510 1422 30 1206	2 2 3 2
BNPPL	53.00	0.38 %	12:44:43	11	52,4000	2	144	52.40000	52.80000	442	2	0	1	[+]
BNP	52.20 53.00	47.70000 58.20000	11:06:04 10:07:21 09:00:00 16:49:53	3 1 10 6	52,8000 52,2000 53,0000 52,2000	2 2 1 3	113 26 8 196	52.20000 52.00000 51.80000 51.60000	53.00000 53.20000 53.40000 53.60000	772 1245 2143 938	5 3 3 2
BORYSZEW	5.75	0.70 %	12:41:57	100	5,7500	1	100	5.73000	5.76000	1939	2	16	93	[+]
BRS	5.72 5.80	5.18000 6.32000	12:41:57 12:39:38 12:27:41 12:15:11	400 50 80 78	5,7500 5,7600 5,7600 5,7600	4 1 3 1	1150 450 2317 200	5.72000 5.71000 5.70000 5.69000	5.78000 5.79000 5.80000 5.81000	61 100 3695 274	1 1 9 1
BOS	8.56	-0.47 %	10:44:10	18	8,5600	2	300	8.60000	8.68000	402	2	4	38	[+]
BOS	8.53 8.85	7.71000 9.41000	10:44:10 09:51:19 09:51:19 09:25:06	300 24 294 6	8,5700 8,7000 8,6800 8,7200	1 2 1 3	200 482 300 485	8.58000 8.56000 8.54000 8.53000	8.72000 8.73000 8.74000 8.75000	76 310 270 150	1 1 1 1
BOWIM	10.88	0.92 %	12:38:05	85	10,9400	1	43	10.92000	10.96000	1020	2	4	41	[+]
BOW	10.88 10.98	9.80000 11.96000	12:37:31 11:10:13 11:09:22 10:51:40	200 246 44 99	10,9400 10,9400 10,9600 10,9800	1 1 3 3	100 9 309 529	10.86000 10.84000 10.82000 10.80000	10.98000 11.00000 11.10000 11.16000	80 700 2500 700	2 1 1 3
CAVATINA	20.30	-0.99 %	09:45:57	1	20,0000	2	4	19.85000	20.00000	41	1	0	0	[+]
CAV	20.00 20.30	18.30000 22.30000	09:45:53 09:45:49 09:45:45 09:00:00	1 1 1 4	20,0000 20,0000 20,0000 20,3000	1 1 5 3	10 10 10 115	19.80000 19.70000 19.60000 19.50000	20.20000 20.30000 20.40000 20.50000	10 81 450 346	2 2 2 2
CIGAMES	2.73	-0.91 %	13:03:28	660	2,7100	5	5194	2.71000	2.72000	4000	1	43	118	[+]
CIG	2.70 2.74	2.46000 3.00000	12:45:40 12:45:40 12:42:59 12:42:15	1429 469 1400 619	2,7100 2,7100 2,7000 2,7000	1 4 3 3	2 20541 1795 6577	2.70000 2.69500 2.69000 2.68500	2.73000 2.73500 2.74000 2.75000	3147 2866 2550 4398	4 2 2 4
CLNPHARMA	16.68	-0.84 %	13:06:40	280	16,5400	1	268	16.56000	16.68000	43	1	35	584	[+]
CLN	16.50 16.90	15.02000 18.34000	13:06:40 13:01:34 12:58:23 12:55:54	10 10 100 100	16,5600 16,6800 16,5600 16,5600	2 2 10 2	192 283 4628 56	16.54000 16.52000 16.50000 16.46000	16.70000 16.76000 16.78000 16.82000	166 800 500 178	2 2 1 1
COALENERG	1.48	0.14 %	12:50:13	111	1,4520	1	9300	1.46000	1.48000	2348	3	27	39	[+]
CLE	1.45 1.48	1.33400 1.63000	12:50:13 12:49:47 12:48:49 12:48:49	1000 3889 2 338	1,4540 1,4560 1,4560 1,4560	1 3 1 1	1889 1676 10 2600	1.45200 1.45000 1.44200 1.43200	1.48200 1.48600 1.49200 1.49400	10 10 700 300	1 1 1 1
COGNOR	7.08	0.71 %	13:10:05	109	7,1300	1	190	7.11000	7.14000	2182	2	144	1,016	[+]
COG	6.91 7.18	6.38000 7.78000	13:08:21 13:08:21 13:07:08 13:07:08	109 50 160 60	7,1200 7,1200 7,1300 7,1300	2 1 1 2	6221 1740 80 2000	7.10000 7.09000 7.08000 7.07000	7.15000 7.17000 7.18000 7.19000	2000 4967 2618 9750	1 1 5 3
COMP	44.90	0.00 %	12:55:48	2	44,9000	1	4	44.50000	44.90000	39	1	2	107	[+]
CMP	44.00 45.00	40.50000 49.30000	12:41:40 12:07:46 12:07:46 11:53:14	6 10 10 9	44,4000 44,0000 44,0000 44,5000	3 1 1 1	92 78 41 30	44.00000 43.60000 43.30000 43.20000	45.00000 45.50000 45.70000 45.80000	1098 41 51 76	3 1 1 2
CREEPYJAR	811.00	-1.47 %	12:55:42	15	803,0000	1	3	802.00000	807.00000	9	1	0	92	[+]
CRJ	802.00 814.00	730.00000 892.00000	12:55:12 12:55:12 12:55:12 12:30:12	3 3 1 1	803,0000 803,0000 803,0000 804,0000	2 2 1 2	2 11 2 13	801.00000 800.00000 799.00000 798.00000	810.00000 813.00000 814.00000 815.00000	4 4 7 6	1 1 2 1
DECORA	35.30	0.28 %	12:41:15	75	35,3000	2	115	35.20000	35.40000	17	2	0	8	[+]
DCR	35.20 35.30	31.80000 38.80000	11:57:41 11:57:41 11:21:08 11:21:08	14 26 15 88	35,2000 35,2000 35,2000 35,2000	1 1 1 1	31 27 99 222	35.00000 34.70000 34.60000 34.30000	35.50000 35.60000 35.70000 35.80000	637 83 57 430	6 2 1 2
ECHO	3.21	0.31 %	12:56:51	375	3,1850	1	226	3.18000	3.18500	541	2	7	23	[+]
ECH	3.17 3.21	2.89000 3.53000	12:55:38 12:48:14 12:45:43 12:42:57	19 100 1000 1000	3,1850 3,1850 3,1800 3,1800	2 4 6 1	550 723 3430 300	3.17000 3.16500 3.16000 3.15500	3.20000 3.20500 3.21000 3.21500	133 2000 2729 100	1 2 3 1
ENTER	31.30	0.63 %	13:08:54	1	32,0000	1	296	32.00000	32.50000	11	2	20	631	[+]
ENT	30.50 32.80	28.20000 34.40000	13:02:12 12:46:35 12:37:41 12:37:41	100 1 10 17	32,1000 32,1000 32,8000 32,7000	2 1 2 2	316 220 3542 348	31.80000 31.70000 31.60000 31.50000	32.60000 32.70000 32.80000 32.90000	20 110 2730 461	2 2 5 4
ERBUD	37.60	-1.46 %	12:29:19	130	37,0500	1	75	37.15000	37.65000	20	1	3	119	[+]
ERB	36.20 37.80	33.85000 41.35000	12:23:00 12:08:58 12:06:07 12:06:07	50 3 203 36	37,6500 36,6500 37,6500 37,6500	1 1 1 1	55 205 35 500	37.10000 36.70000 36.65000 36.60000	37.70000 37.80000 37.90000 37.95000	560 80 21 668	1 1 1 2
FERRO	25.50	-3.15 %	12:55:29	69	24,6000	2	254	24.60000	24.80000	230	2	8	198	[+]
FRO	24.60 26.10	23.00000 28.00000	12:55:29 12:34:15 12:32:07 12:27:47	100 200 200 100	24,7000 24,9000 24,9000 24,9000	4 1 3 4	326 10 872 210	24.50000 24.40000 24.30000 24.20000	24.90000 25.10000 25.30000 25.80000	523 399 50 487	1 1 1 2
FORTE	23.10	-0.87 %	13:08:57	100	22,9000	2	54	22.80000	23.00000	312	4	1	26	[+]
FTE	22.60 23.30	20.80000 25.40000	12:43:50 12:43:50 12:43:50 12:43:50	2 17 154 100	22,8000 22,9000 22,9000 22,9000	5 7 3 3	255 89 110 402	22.70000 22.60000 22.50000 22.40000	23.10000 23.20000 23.30000 23.40000	118 212 667 166	3 6 4 3
GETIN	0.59	-0.50 %	12:47:33	190	0,5950	2	56058	0.59000	0.59500	10344	1	131	78	[+]
GTN	0.59 0.60	0.53100 0.64900	12:47:33 12:24:07 12:13:55 12:01:03	415 2240 17 68	0,5940 0,5900 0,5940 0,5940	2 1 2 1	8900 5000 12197 2200	0.58600 0.58500 0.58400 0.58300	0.59800 0.59900 0.60000 0.60500	9175 4551 25254 1800	1 2 4 1
GRODNO	13.72	-0.73 %	13:07:58	4	13,6400	1	145	13.60000	13.64000	384	1	7	89	[+]
GRN	13.50 13.74	12.36000 15.08000	13:07:58 12:49:58 12:46:14 12:46:14	46 57 97 3	13,6200 13,6200 13,6200 13,6200	2 3 3 5	701 385 547 3883	13.56000 13.54000 13.52000 13.50000	13.66000 13.68000 13.70000 13.72000	200 26 308 21	1 1 1 2
IMCOMPANY	15.05	1.66 %	12:43:46	1	15,3500	1	100	15.40000	15.45000	782	2	3	44	[+]
IMC	14.70 15.35	13.55000 16.55000	12:43:46 12:43:46 12:43:46 12:43:29	1 59 1 60	15,2500 15,1500 15,1500 15,1000	1 1 1 2	1 720 762 430	15.00000 14.95000 14.90000 14.80000	15.60000 15.70000 15.75000 15.80000	2 1 2 1000	1 1 1 1
INSTALKRK	30.40	0.00 %	10:29:48	1	30,4000	1	1	30.00000	30.40000	107	2	0	0	[+]
INK	30.40 30.40	27.40000 33.40000	09:00:00 17:00:00 16:02:27 16:02:27	7 1 42 4	30,4000 30,4000 30,0000 30,0000	1 1 2 2	51 51 115 58	29.90000 29.80000 29.70000 29.60000	30.60000 30.70000 30.80000 30.90000	33 39 78 64	1 2 1 1
KOGENERA	26.50	-1.13 %	09:06:45	1	26,2000	2	157	26.20000	26.40000	3	1	0	1	[+]
KGN	26.20 26.50	23.90000 29.10000	09:06:44 09:00:00 17:01:18 16:38:17	50 2 20 20	26,4000 26,5000 26,5000 26,5000	2 2 1 2	86 719 100 230	26.00000 25.70000 25.30000 25.20000	26.50000 26.80000 26.90000 27.00000	246 61 380 190	3 1 2 2
LUBAWA	2.36	-1.68 %	13:04:57	885	2,3400	2	315	2.34000	2.35000	5488	4	360	844	[+]
LBW	2.33 2.38	2.12500 2.59500	13:04:57 12:49:50 12:49:50 12:49:50	50 392 50 50	2,3400 2,3550 2,3550 2,3500	5 7 1 15	8480 18220 1000 53833	2.33500 2.33000 2.32500 2.32000	2.35500 2.36000 2.36500 2.37000	3974 22646 964 13123	3 6 3 7
MCI	18.00	0.00 %	13:02:17	1000	18,0000	2	247	17.90000	18.00000	920	3	4	67	[+]
MCI	17.90 18.00	16.20000 19.80000	12:28:38 11:41:10 11:31:55 11:05:46	1 285 35 267	17,9000 18,0000 18,0000 18,0000	1 1 1 3	30 1000 110 625	17.75000 17.70000 17.60000 17.50000	18.50000 18.60000 18.70000 18.75000	67 410 176 88	1 2 2 1
MFO	34.50	1.17 %	11:23:54	2442	34,5000	2	394	33.80000	34.50000	218	3	4	134	[+]
MFO	34.00 34.50	31.10000 37.90000	11:23:54 11:23:54 11:23:54 10:50:27	16 232 83 21	34,5000 34,4000 34,3000 34,4000	3 2 1 2	537 98 50 122	33.70000 33.60000 33.50000 33.30000	34.60000 34.70000 34.80000 34.90000	363 150 288 162	2 2 1 2
MIRBUD	5.63	-1.42 %	13:09:27	500	5,5600	1	4280	5.57000	5.59000	3280	4	142	788	[+]
MRB	5.42 5.63	5.07000 6.19000	13:05:29 13:01:40 13:01:40 12:57:34	530 220 300 3000	5,5600 5,5600 5,5600 5,5700	2 4 4 6	12879 12451 5914 16345	5.56000 5.55000 5.54000 5.53000	5.60000 5.62000 5.63000 5.64000	4516 18837 10600 14268	6 2 2 4
MLSYSTEM	57.60	-1.47 %	12:52:58	17	57,1500	3	132	57.15000	57.60000	20	1	1	75	[+]
MLS	57.15 57.95	51.85000 63.35000	12:52:58 12:52:58 12:46:20 12:46:20	12 71 79 16	57,2000 57,2000 57,2000 57,2000	2 2 5 1	101 110 401 100	57.10000 57.05000 57.00000 56.90000	57.65000 57.70000 57.80000 57.90000	23 39 224 35	1 1 1 1
MOLECURE	17.36	0.58 %	12:19:10	59	17,3000	3	440	16.88000	17.20000	100	1	3	48	[+]
MOC	17.00 17.40	15.64000 19.08000	11:49:49 11:39:34 11:34:25 11:34:25	41 35 87 50	17,3000 17,3000 17,1000 17,1000	1 1 1 1	685 200 40 100	16.86000 16.80000 16.76000 16.74000	17.28000 17.30000 17.40000 17.44000	51 680 423 524	1 2 4 1
NEWAG	18.00	0.84 %	13:05:35	18	18,1000	3	52	17.95000	18.10000	482	1	0	8	[+]
NWG	17.95 18.25	16.20000 19.80000	12:52:51 12:43:34 12:33:29 12:19:40	1 1 10 1	18,1000 18,1000 18,1000 18,1000	5 1 4 2	50 1 103 35	17.90000 17.85000 17.80000 17.75000	18.15000 18.20000 18.25000 18.35000	3 44 124 34	3 4 4 1
ONDE	15.70	-1.41 %	13:08:26	200	15,4000	3	732	15.34000	15.40000	2443	4	69	1,056	[+]
OND	15.10 15.88	14.14000 17.26000	12:51:25 12:50:17 12:48:21 12:36:24	32 250 91 100	15,4000 15,4000 15,4000 15,3400	2 3 1 5	173 2450 130 1700	15.30000 15.24000 15.22000 15.20000	15.48000 15.54000 15.58000 15.60000	642 373 1690 3552	2 1 2 3
OPONEOPL	40.00	2.51 %	12:58:29	32	40,8000	5	576	39.80000	40.90000	1880	2	2	79	[+]
OPN	39.50 40.80	36.00000 44.00000	12:57:48 12:53:47 12:53:47 12:53:47	22 78 150 32	40,8000 40,8000 40,8000 40,8000	1 1 1 1	201 24 678 50	39.70000 39.60000 39.50000 39.20000	41.00000 41.20000 41.30000 41.40000	637 438 115 155	7 4 2 2
PCCROKITA	116.80	1.37 %	13:07:34	15	118,4000	3	435	117.60000	118.60000	51	2	1	162	[+]
PCR	116.20 118.40	105.20000 128.40000	13:07:02 13:06:24 13:06:18 12:57:04	10 12 2 5	118,2000 118,2000 118,2000 117,6000	1 1 3 3	23 77 118 217	117.40000 117.20000 117.00000 116.60000	118.80000 119.00000 119.60000 119.80000	720 1064 342 391	3 2 3 5
PCFGROUP	36.95	0.41 %	11:41:12	7	37,1000	6	247	36.65000	37.10000	73	2	1	46	[+]
PCF	36.50 37.10	33.30000 40.60000	11:23:11 11:03:41 11:03:40 11:03:40	5 34 80 8	37,1000 37,0000 37,0000 37,0000	2 2 2 1	1053 511 69 15	36.60000 36.50000 36.40000 36.35000	37.20000 37.40000 37.50000 37.85000	80 23 128 212	1 1 1 1
PEKABEX	17.00	0.88 %	12:27:32	90	17,1500	1	240	17.15000	17.30000	670	2	2	37	[+]
PBX	17.00 17.15	15.30000 18.70000	11:36:43 11:36:43 11:15:05 10:25:33	43 57 123 211	17,1000 17,1000 17,1000 17,0000	1 1 1 1	7 241 90 2095	17.10000 17.00000 16.80000 16.70000	17.40000 17.45000 17.50000 17.55000	884 327 3333 20	3 1 3 1
PHN	12.90	-0.78 %	12:27:35	100	12,8000	1	50	12.80000	12.90000	576	3	0	1	[+]
PHN	12.80 12.90	11.65000 14.15000	09:24:52 09:10:49 09:10:49 09:10:49	4 1 1 1	12,9000 12,9000 12,9000 12,9000	1 2 2 2	388 4800 205 580	12.70000 12.60000 12.50000 12.30000	12.95000 13.00000 13.20000 13.25000	1500 502 780 426	3 2 1 1
PHOTON	13.05	-2.10 %	12:58:40	147	12,7100	1	500	12.82000	13.15400	210	1	3	42	[+]
PEN	12.71 13.19	11.74600 14.35400	12:58:40 12:58:40 12:58:40 12:58:22	150 156 300 187	12,8000 12,8000 12,8020 12,9000	1 1 1 1	177 53 120 90	12.81000 12.71000 12.70000 12.62000	13.15600 13.16000 13.18000 13.19000	123 156 300 526	1 1 1 2
PLAYWAY	395.50	0.00 %	13:07:55	8	394,0000	1	5	393.00000	394.50000	28	2	1	241	[+]
PLW	390.00 398.50	356.00000 435.00000	12:54:05 12:48:28 12:48:28 12:47:26	2 2 1 1	395,5000 395,0000 395,0000 394,5000	1 2 1 3	26 40 26 187	391.50000 391.00000 390.50000 390.00000	395.00000 396.00000 396.50000 397.00000	22 35 26 70	2 2 1 3
POLIMEXMS	4.91	-1.18 %	13:02:25	3000	4,8660	1	900	4.85600	4.87800	2129	2	98	477	[+]
PXM	4.85 4.96	4.42400 5.40500	12:55:28 12:55:28 12:54:50 12:51:18	970 400 160 200	4,8720 4,8720 4,8700 4,8540	1 5 1 4	360 3275 50 2240	4.85400 4.85000 4.84200 4.84000	4.88000 4.89600 4.90000 4.90200	10000 2113 2650 13591	1 1 2 1
R22	47.95	-2.23 %	12:51:51	20	46,0500	4	477	46.05000	47.05000	25	1	2	112	[+]
R22	45.95 47.95	43.20000 52.70000	11:13:31 11:13:31 11:13:31 11:13:31	34 73 16 39	46,0000 46,0000 46,0000 45,9500	6 1 2 1	189 170 167 33	46.00000 45.40000 45.30000 45.20000	47.10000 47.55000 47.65000 48.00000	83 158 160 281	1 1 1 2
RAFAKO	1.16	3.10 %	13:03:40	340	1,1960	1	300	1.19000	1.19600	660	1	311	366	[+]
RFK	1.15 1.23	1.04400 1.27600	12:58:47 12:53:21 12:53:21 12:53:21	340 5761 1152 700	1,2040 1,1900 1,1900 1,1900	1 1 2 1	10 1367 2550 2100	1.18800 1.18200 1.18000 1.17400	1.20400 1.20600 1.20800 1.21000	1119 2000 695 4852	1 1 1 2
RAINBOW	24.15	-2.78 %	12:30:40	39	24,4500	1	205	24.75000	24.95000	91	1	34	854	[+]
RBW	24.15 25.20	21.75000 26.55000	12:30:40 12:30:40 12:30:40 12:30:40	1 110 51 59	24,5500 24,6500 24,7000 24,7000	1 3 1 1	51 197 50 72	24.60000 24.55000 24.50000 24.40000	25.00000 25.10000 25.15000 25.20000	228 120 110 955	1 2 1 4
RAWLPLUG	17.25	1.17 %	11:40:52	1	17,3000	1	10	17.20000	17.30000	39	1	0	2	[+]
RWL	17.10 17.30	15.55000 18.95000	10:28:59 09:00:17 09:00:00 17:00:00	60 5 50 13	17,3000 17,1000 17,2500 17,1000	1 1 2 1	50 72 1042 100	17.15000 17.10000 16.85000 16.35000	17.40000 17.45000 17.50000 17.55000	161 300 300 260	1 1 1 1
RYVU	53.40	1.89 %	13:05:39	24	54,0000	3	134	53.90000	54.10000	235	2	4	230	[+]
RVU	53.10 54.10	48.10000 58.70000	13:03:24 13:03:19 13:03:19 13:02:27	26 100 74 3	54,0000 54,0000 54,0000 54,0000	5 1 1 4	229 30 20 1155	53.80000 53.70000 53.60000 53.50000	54.20000 54.50000 54.60000 54.80000	300 154 29 38	1 3 1 1
SANOK	15.86	0.13 %	12:08:11	5	15,9000	2	400	15.80000	15.88000	1	1	11	166	[+]
SNK	15.42 16.00	14.28000 17.44000	12:08:10 11:35:34 11:35:34 11:25:28	11 208 72 1	15,9000 15,9000 15,9000 16,0000	1 2 4 5	143 322 304 277	15.76000 15.68000 15.66000 15.64000	15.90000 16.00000 16.08000 16.10000	44 1 115 749	1 1 7 4
SERINUS	5.25	0.96 %	12:33:38	2	5,2500	1	30	5.20000	5.25000	2851	5	6	32	[+]
SEN	5.15 5.25	4.74000 5.75000	12:29:18 11:53:09 11:53:09 11:52:02	970 3 87 300	5,2000 5,2500 5,2000 5,2000	4 11 11 9	2044 8385 8456 6243	5.15000 5.10000 5.05000 5.00000	5.30000 5.35000 5.40000 5.45000	2052 7995 6654 6287	5 10 8 7
SNIEZKA	67.00	0.00 %	11:47:46	5	67,0000	1	1	66.20000	66.80000	11	1	0	2	[+]
SKA	66.80 67.00	60.40000 73.60000	11:47:46 11:30:38 09:28:55 09:28:55	5 6 1 11	66,8000 66,8000 67,0000 67,0000	2 2 3 2	11 12 30 31	66.00000 65.60000 65.40000 65.20000	67.00000 68.00000 68.20000 68.80000	33 33 110 3	1 2 1 1
STALEXP	2.84	1.23 %	12:51:17	709	2,8750	2	600	2.86000	2.87500	228	1	9	25	[+]
STX	2.84 2.88	2.56000 3.12000	12:01:56 11:45:02 11:28:35 11:12:08	343 220 3485 176	2,8750 2,8750 2,8800 2,8800	2 1 1 2	69 500 500 2500	2.85000 2.84500 2.84000 2.83500	2.88000 2.88500 2.89000 2.89500	488 518 500 2000	1 1 1 1
STALPROD	290.00	-2.55 %	12:19:30	20	287,0000	1	5	287.00000	288.00000	32	3	1	254	[+]
STP	282.00 290.00	261.00000 319.00000	11:36:00 11:29:23 11:29:23 11:24:04	1 3 100 20	287,5000 286,5000 286,5000 286,0000	1 3 3 4	10 71 85 73	286.00000 285.50000 285.00000 284.00000	289.00000 289.50000 290.00000 290.50000	24 50 228 65	2 3 4 2
SUNEX	20.90	0.48 %	12:58:05	400	20,8000	9	2438	20.80000	20.90000	403	2	7	153	[+]
SNX	20.80 21.10	18.85000 22.90000	12:13:37 11:44:22 11:42:31 11:41:32	921 50 1 1	20,9000 21,0000 20,9000 20,9000	6 8 13 8	2112 2662 7673 2147	20.70000 20.60000 20.50000 20.40000	21.00000 21.10000 21.20000 21.30000	1000 995 4828 2202	3 5 6 9
SYGNITY	22.00	4.15 %	13:03:08	28	22,6000	2	550	22.30000	22.60000	141	3	1	12	[+]
SGN	22.00 22.60	19.80000 24.20000	11:01:08 10:11:48 09:01:07 09:01:07	58 24 7 51	22,2000 22,2000 22,6000 22,6000	1 1 2 1	288 200 397 100	22.20000 22.00000 21.90000 21.80000	22.70000 22.90000 23.00000 23.10000	3199 208 543 331	1 2 3 1
SYNEKTIK	36.50	-0.41 %	13:05:29	24	36,4000	1	50	36.35000	36.45000	31	1	6	230	[+]
SNT	36.10 37.00	32.85000 40.15000	12:40:15 12:38:56 11:33:07 11:29:56	20 100 75 200	36,5000 36,5000 36,4500 36,4000	4 1 2 1	174 100 11 4	36.20000 36.10000 36.00000 35.95000	36.50000 36.70000 36.90000 36.95000	20 500 119 510	1 1 1 2
TIM	36.00	-0.28 %	12:53:20	100	36,0000	1	100	35.80000	36.10000	238	2	4	154	[+]
TIM	35.70 36.00	32.40000 39.60000	12:53:20 12:53:20 12:50:26 12:50:26	20 37 23 27	36,0000 36,0000 36,0000 36,0000	1 2 1 3	110 506 100 1162	35.75000 35.70000 35.65000 35.60000	36.15000 36.45000 36.50000 36.60000	30 510 3000 1009	1 3 1 4
TORPOL	20.60	-0.49 %	13:07:27	50	20,3500	13	1228	20.20000	20.35000	38	1	31	636	[+]
TOR	20.00 20.60	18.54000 22.65000	13:04:14 12:54:24 12:52:33 12:32:12	12 100 150 196	20,3500 20,2000 20,2000 20,3000	5 3 5 8	532 1496 5115 2076	20.15000 20.10000 20.05000 20.00000	20.40000 20.45000 20.50000 20.55000	5277 2374 3137 470	2 3 3 4
TOYA	6.07	-1.28 %	13:03:28	200	6,1800	2	759	6.12000	6.18000	1500	1	27	163	[+]
TOA	6.04 6.20	5.47000 6.67000	12:52:07 12:52:07 12:52:07 12:19:11	41 220 143 57	6,1200 6,1200 6,1200 6,1200	1 1 1 2	999 15589 100 2914	6.11000 6.10000 6.07000 6.05000	6.19000 6.20000 6.21000 6.23000	1299 130 485 499	2 1 1 1
UNIMOT	108.00	1.31 %	12:50:11	19	108,4000	1	98	107.20000	108.40000	246	2	12	1,307	[+]
UNT	105.00 108.80	97.20000 118.80000	12:50:11 12:50:11 12:50:11 12:49:28	21 50 20 27	108,2000 108,2000 108,0000 107,6000	1 1 3 1	250 150 2825 81	107.00000 106.20000 106.00000 105.80000	108.60000 109.00000 109.40000 109.60000	13 257 200 10	1 2 1 1
VIGOSYS	474.00	1.08 %	12:48:38	9	470,0000	1	1	470.00000	473.00000	45	3	0	21	[+]
VGO	466.00 474.00	427.00000 520.00000	12:28:24 12:28:24 11:03:05 11:03:05	1 2 2 3	470,0000 469,0000 466,0000 466,0000	1 2 2 1	18 47 8 5	466.00000 465.00000 461.00000 460.00000	474.00000 479.00000 481.00000 482.00000	2 1 5 10	1 1 1 1
VOTUM	56.40	-1.94 %	13:08:17	1	55,7000	6	314	55.60000	55.90000	186	3	9	519	[+]
VOT	55.50 57.30	50.80000 62.00000	13:07:58 13:07:58 13:07:58 13:07:58	1 6 2 2	55,7000 55,7000 55,7000 55,7000	11 1 3 3	1375 100 101 2291	55.50000 55.40000 55.30000 55.20000	56.00000 56.40000 56.50000 56.60000	540 50 60 365	1 1 1 3
VOXEL	45.30	1.78 %	12:03:22	38	45,8000	1	22	46.10000	46.50000	107	2	10	462	[+]
VOX	45.30 46.90	40.80000 49.80000	12:03:22 11:59:55 11:59:55 11:59:55	178 50 64 16	45,8000 45,8000 45,8000 45,8000	2 1 2 2	110 65 40 60	46.00000 45.90000 45.80000 45.70000	46.60000 46.70000 46.80000 46.90000	10 114 15 301	1 2 1 2
VRGSA	3.30	-0.90 %	10:58:56	493	3,3000	2	20200	3.29000	3.33000	988	1	78	257	[+]
VRG	3.30 3.35	2.97000 3.63000	10:51:51 10:01:58 10:00:49 09:59:35	25000 24507 1000 24493	3,3000 3,3000 3,3000 3,3000	4 1 1 3	1707 600 600 2248	3.28000 3.27000 3.26000 3.25000	3.34000 3.36000 3.37000 3.38000	1500 800 700 400	1 1 1 1
WAWEL	472.00	0.00 %	12:54:19	5	472,0000	1	8	470.00000	472.00000	3	1	0	5	[+]
WWL	472.00 472.00	425.00000 518.00000	10:04:25 09:28:06 16:47:25 12:43:44	4 1 1 9	472,0000 472,0000 472,0000 472,0000	1 2 1 2	18 25 4 17	466.00000 465.00000 463.00000 462.00000	474.00000 475.00000 478.00000 479.00000	13 5 11 11	2 1 2 3
WIELTON	7.55	-2.11 %	13:08:33	35	7,4300	1	165	7.43000	7.44000	760	1	57	422	[+]
WLT	7.24 7.65	6.80000 8.30000	13:06:34 12:49:08 12:48:21 12:28:28	143 100 68 96	7,4300 7,4300 7,4300 7,4300	1 3 4 2	200 1155 1903 302	7.42000 7.41000 7.40000 7.38000	7.45000 7.46000 7.48000 7.49000	650 625 534 4080	1 1 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	60427.1	+0.14%	13:09
WIG20	1869.7	+0.26%	13:24
WIG20 Fut	1887.0	+0.16%	13:09
WIG20USD	420.7	-0.30%	13:09
mWIG40	4369.4	+0.07%	13:09
sWIG80	19227.8	-0.16%	13:09

Notowania Świat
Dow	33891.0	-0.10%	02-06
SP500 Fut	4127.2	+0.09%	13:14
Nikkei	27685.5	-0.03%	7:15
DAX	15324.7	-0.14%	13:09
Ropa WTI	75.3	+1.58%	13:24
Złoto	1871.9	+0.23%	13:24

Notowania Waluty
EUR/PLN	4.75831	+0.34%	13:24
CHF/PLN	4.80029	+0.75%	13:24
USD/PLN	4.44320	+0.51%	13:24
EUR/USD	1.07092	-0.17%	13:24
GBP/USD	1.19804	-0.33%	13:24
USD/JPY	132.074	-0.41%	13:24

Forum
» Dywidenda brak [0][BPN]
» ###Prośba o dodanie Etna... [6]
» Dywidenda Blackpoint - nie... [2][BPN]
» Nie da się sprzedać [2][BLR]
» Zlecenia rozpoczęte/historia... [2]
» Spółka zmieniła nazwę [1][IAG]
» brak dywidendy [2][TIM]
» pgnig -> PKN ORLEN [5][PKN]
» Obiecujaca pryszlosc firmy [6][APA]
» Wyniki Typera MŚ 2022 - Katar... [0]

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