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
ABPL	88,6000	17:00	7	88.20	0.45 %	172	88.4000	88.6000	87	1	120	[+]
ABE	88.00 88.60	79.4000 97.0000	17:00 16:39 16:39 16:27	21 5 25 3	88,6000 88,6000 88,4000 88,4000	1 5 2 3	4 108 32 46	88.2000 88.0000 87.8000 87.4000	88.8000 89.0000 89.2000 89.4000	50 45 38 103	1 1 2 4
ACTION	19,4400	17:03	25	19.50	-0.51 %	1	19.3400	19.4400	342	3	59	[+]
ACT	19.26 19.50	17.5600 21.4500	17:00 17:00 17:00 16:45	1 51 24 1	19,4400 19,4400 19,4400 19,4400	1 1 1 2	1 1 1 466	19.3200 19.3000 19.2800 19.2600	19.4600 19.5000 19.5200 19.5400	295 3413 6 6	1 4 6 6
AGORA	10,4000	17:01	86	10.52	-1.33 %	31	10.3600	10.4000	109	114	1 209	[+]
AGO	10.34 10.70	9.4700 11.5600	17:00 17:00 17:00 17:00	49 351 149 263	10,4000 10,4000 10,4000 10,4000	4 3 3 1	825 734 1111 300	10.3400 10.3200 10.3000 10.2800	10.4200 10.4600 10.5000 10.5200	25 700 76 260	1 1 1 1
AILLERON	16,2400	17:00	1	16.00	1.50 %	409	16.1400	16.2400	464	3	55	[+]
ALL	15.94 16.26	14.4000 17.6000	16:48 16:48 16:43 16:40	56 5 12 15	16,1400 16,2200 16,2400 16,2200	2 3 2 2	206 360 150 595	16.1200 16.1000 16.0200 16.0000	16.2600 16.2800 16.3000 16.3200	176 197 500 480	1 1 1 1
AMBRA	27,9000	17:03	25	27.90	2.57 %	36	27.8500	27.9000	961	2	44	[+]
AMB	27.85 28.10	25.1500 30.6500	17:00 17:00 16:43 16:43	3 1 3 150	27,9000 27,9000 27,9000 28,0000	1 2 1 5	17 130 111 150	27.5000 27.3000 27.2500 27.2000	28.0000 28.1000 28.2000 28.3000	143 491 350 200	1 3 1 1
AMICA	70,6000	16:49	1	70.40	-0.28 %	10	70.3000	70.6000	176	1	88	[+]
AMC	70.20 71.00	63.4000 77.4000	16:41 16:35 16:35 16:35	12 1 1 1	70,2000 70,2000 70,2000 70,2000	4 5 12 2	48 94 572 52	70.2000 70.1000 70.0000 69.9000	70.7000 70.8000 70.9000 71.0000	1 1 2 293	1 1 2 6
APATOR	14,8600	16:44	50	14.54	2.48 %	21	14.8600	14.9400	714	11	170	[+]
APT	14.54 15.00	13.1000 15.9800	16:26 16:26 16:08 16:06	57 10 1 1	14,9000 14,9000 14,8800 14,9000	1 2 2 1	130 135 1131 19	14.8400 14.8200 14.8000 14.7600	14.9600 14.9800 15.0000 15.0200	246 494 5104 120	4 2 14 1
ARCHICOM	34,4000	17:01	71	34.00	1.18 %	302	34.3000	35.4000	290	3	120	[+]
ARH	34.00 35.90	30.6000 37.4000	17:01 17:00 17:00 17:00	229 271 5 141	34,4000 34,4000 34,4000 34,4000	1 1 1 1	333 100 50 100	34.2000 34.0000 33.4000 33.3000	35.5000 35.6000 35.7000 35.8000	245 188 110 119	2 1 2 1
ASSECOBS	60,4000	17:00	3	61.60	-2.58 %	17	60.4000	60.6000	10	1	54	[+]
ABS	59.00 61.60	55.6000 67.6000	17:00 16:49 16:43 16:33	7 1 2 20	60,4000 60,6000 60,6000 60,6000	2 3 1 1	54 127 100 50	60.2000 60.0000 59.6000 59.4000	61.8000 62.0000 62.2000 62.4000	70 25 13 152	1 1 1 3
ASTARTA	27,7000	17:00	16	26.85	2.59 %	43	27.3000	27.7000	940	5	137	[+]
AST	26.85 27.75	24.2000 29.5000	17:00 17:00 16:46 16:46	34 10 5 50	27,7000 27,7000 27,7000 27,3000	3 4 1 1	123 242 200 2	27.2500 27.2000 27.1500 27.1000	27.7500 27.8000 27.8500 27.9000	201 607 90 173	3 5 1 3
ATAL	61,0000	16:49	25	60.10	1.50 %	7	60.2000	61.0000	215	2	103	[+]
1AT	60.10 61.00	54.1000 66.1000	16:48 16:35 16:31 16:31	10 15 9 6	61,0000 60,4000 60,4000 60,4000	5 5 1 1	173 216 103 8	60.1000 60.0000 59.9000 59.6000	61.1000 61.3000 61.5000 61.6000	50 50 331 27	1 1 2 2
BIOCELTIX	67,5000	17:00	74	65.00	2.12 %	25	67.5000	67.9000	17	1	81	[+]
BCX	65.00 67.90	58.5000 71.5000	17:00 17:00 16:38 16:37	1 3 30 10	67,5000 67,5000 67,5000 67,5000	1 1 1 1	100 130 20 8	67.1000 66.5000 66.2000 66.1000	68.0000 68.3000 68.6000 68.7000	222 20 18 20	2 1 1 1
BIOTON	3,5050	17:00	4	3.49	0.14 %	694	3.5050	3.5100	2970	133	464	[+]
BIO	3.43 3.52	3.1450 3.8350	17:00 17:00 16:49 16:40	302 36 10 2000	3,5050 3,5050 3,5050 3,5000	2 1 1 1	1996 6 6 6	3.5000 3.4850 3.4800 3.4750	3.5150 3.5200 3.5250 3.5300	16 5416 12 5044	3 11 2 8
BNPPL	104,0000	17:00	2	104.50	-0.48 %	199	102.0000	104.0000	47	2	182	[+]
BNP	102.50 106.50	94.2000 114.5000	17:00 16:34 16:34 16:34	2 3 45 17	104,0000 102,5000 103,0000 103,5000	2 4 1 1	25 175 300 10	101.5000 101.0000 100.5000 100.0000	104.5000 105.0000 106.0000 108.0000	150 409 43 69	1 2 1 2
BORYSZEW	6,1200	17:00	3	6.15	0.33 %	1002	6.0700	6.1200	277	16	99	[+]
BRS	6.08 6.16	5.5400 6.7600	17:00 17:00 16:48 16:48	1 19 163 500	6,1200 6,1200 6,0800 6,0800	5 7 2 1	1630 3381 1300 1003	6.0600 6.0500 6.0400 6.0300	6.1400 6.1600 6.1800 6.1900	350 1429 350 534	2 2 1 1
BOS	15,7000	17:00	100	15.65	-0.95 %	311	15.6500	15.7000	125	4	69	[+]
BOS	15.65 16.00	14.1000 17.2000	16:18 16:18 16:18 16:18	24 20 10 15	15,6500 15,7000 15,7000 15,7000	6 3 3 4	1501 501 855 305	15.6000 15.5500 15.5000 15.4000	15.8000 15.9500 16.0000 16.0500	209 257 525 131	1 2 2 2
CLNPHARMA	15,2400	17:00	40	15.16	1.87 %	250	14.9600	15.2400	4489	25	377	[+]
CLN	15.08 15.30	13.6600 16.6600	17:00 17:00 17:00 17:00	93 80 126 32	15,2400 15,2400 15,2400 15,2400	1 1 2 3	70 95 1085 244	14.9400 14.9000 14.8600 14.8400	15.2600 15.2800 15.3000 15.3200	20 338 1804 286	1 2 6 1
COMP	79,4000	17:00	1	79.40	-0.25 %	31	78.2000	79.4000	43	3	265	[+]
CMP	77.20 79.40	71.6000 87.2000	17:00 17:00 17:00 17:00	25 6 19 30	79,4000 79,4000 79,4000 79,4000	1 1 2 1	100 31 222 41	78.0000 77.8000 77.6000 77.4000	79.6000 79.8000 80.0000 80.6000	47 74 597 23	1 2 3 1
CREEPYJAR	568,0000	17:00	5	565.00	-0.35 %	2	560.0000	570.0000	17	0	249	[+]
CRJ	560.00 568.00	509.0000 621.0000	17:00 17:00 17:00 16:44	39 6 9 4	568,0000 568,0000 568,0000 564,0000	3 3 3 1	23 9 31 10	558.0000 557.0000 556.0000 553.0000	579.0000 580.0000 589.0000 594.0000	2 34 12 14	1 2 1 2
CREOTECH	180,0000	17:00	20	181.00	-0.55 %	1	179.5000	180.0000	28	2	296	[+]
CRI	178.50 184.50	163.0000 199.0000	16:43 16:43 16:33 16:26	8 2 17 7	180,0000 180,0000 180,0000 180,0000	5 4 5 4	162 155 229 32	179.0000 178.5000 178.0000 177.0000	182.5000 184.0000 184.5000 185.0000	21 22 10 22	1 1 1 2
CYBERFLKS	112,0000	17:00	3	109.00	3.70 %	53	112.0000	113.0000	1016	3	365	[+]
CBF	108.00 114.00	98.2000 119.5000	16:30 16:17 16:16 16:16	10 19 14 5	113,0000 112,0000 112,5000 113,0000	1 1 3 1	61 61 155 77	111.0000 110.5000 110.0000 109.5000	114.0000 114.5000 115.0000 115.5000	127 221 680 3339	3 3 7 1
DATAWALK	60,8000	17:01	37	56.00	10.14 %	1564	60.8000	61.0000	2468	50	2 839	[+]
DAT	53.10 60.80	50.4000 61.6000	17:00 17:00 17:00 17:00	248 100 14 6	60,8000 60,8000 60,8000 60,8000	2 2 1 1	169 45 20 20	60.4000 60.3000 60.2000 60.1000	61.5000 61.6000 61.7000 61.8000	53 117 25 28	2 2 1 1
DECORA	58,6000	17:00	23	59.60	-0.34 %	18	58.6000	60.0000	208	2	108	[+]
DCR	57.80 60.80	53.8000 65.4000	17:00 17:00 17:00 17:00	22 23 20 5	58,6000 58,6000 58,6000 58,6000	1 2 2 2	50 51 141 117	58.4000 58.2000 58.0000 57.8000	60.2000 60.4000 60.6000 60.8000	166 665 44 386	1 4 2 4
ECHO	4,7500	17:00	3870	4.72	0.85 %	1000	4.6800	4.7500	2572	36	171	[+]
ECH	4.70 4.77	4.2500 5.1800	17:00 16:14 15:47 15:47	130 370 183 500	4,7500 4,7500 4,7000 4,7100	2 2 3 1	2000 4573 1497 218	4.6600 4.6400 4.6000 4.5800	4.7600 4.7700 4.8000 4.8500	5820 5000 2145 500	1 1 3 1
ELEKTROTI	23,8000	17:02	200	22.90	3.48 %	86	23.6500	23.8000	707	47	1 102	[+]
ELT	22.90 24.10	20.6500 25.1500	17:02 17:00 17:00 17:00	800 160 100 33	23,8000 23,8000 23,8000 23,8000	2 4 3 2	2910 3707 155 112	23.6000 23.5000 23.3000 23.2500	23.9500 24.0000 24.0500 24.1000	48 1669 50 684	1 7 1 4
ENTER	66,0000	17:00	8	67.90	-2.37 %	67	66.0000	66.7000	30	80	5 372	[+]
ENT	66.00 68.00	61.2000 74.6000	17:00 17:00 16:49 16:49	18 3 1 7	66,0000 66,0000 66,8000 66,1000	2 1 1 3	28 15 7 45	65.9000 65.8000 65.7000 65.5000	66.8000 67.0000 67.2000 67.4000	202 100 34 195	3 1 1 3
ERBUD	40,4000	17:00	200	39.30	2.80 %	25	40.2000	40.4000	361	2	89	[+]
ERB	39.30 40.50	35.4000 43.2000	16:43 16:43 16:41 16:41	23 4 26 24	40,3000 40,3000 40,3000 40,3000	1 1 4 2	100 10 252 138	40.1000 39.9000 39.8000 39.7000	40.5000 40.6000 40.7000 40.8000	100 27 282 49	1 1 3 1
FERRO	35,0000	17:00	1	34.80	1.16 %	6	35.0000	35.2000	99	1	22	[+]
FRO	34.30 35.30	31.4000 38.2000	16:48 16:48 16:42 16:39	3 2 35 13	35,2000 35,2000 35,2000 35,0000	3 1 2 2	604 200 280 698	34.5000 34.4000 34.1000 34.0000	35.3000 35.4000 35.9000 36.0000	52 233 503 1815	1 1 2 3
FORTE	23,0000	16:23	17	23.10	0.00 %	40	22.9000	23.0000	279	0	8	[+]
FTE	22.80 23.10	20.8000 25.4000	16:18 16:05 15:26 13:39	90 116 100 17	23,0000 23,0000 23,0000 23,1000	2 2 5 2	207 112 615 142	22.8000 22.7000 22.6000 22.5000	23.1000 23.2000 23.4000 23.5000	153 143 237 632	2 2 2 5
INSTALKRK	44,5000	16:15	15	44.00	0.23 %	211	44.2000	45.0000	10	0	17	[+]
INK	44.00 44.70	39.6000 48.4000	15:42 15:42 15:42 15:42	154 48 41 19	44,7000 44,5000 44,4000 44,3000	2 1 1 1	141 41 77 51	44.1000 43.8000 43.7000 43.6000	45.2000 45.4000 45.5000 45.6000	34 116 25 136	1 1 1 3
KOGENERA	49,3000	17:00	4	48.90	1.65 %	14	48.4500	49.3000	203	9	439	[+]
KGN	48.30 50.40	44.0500 53.7000	17:00 16:19 16:19 16:19	1 1 2 6	49,3000 49,7500 49,7000 48,7000	1 2 3 4	32 228 451 1175	48.4000 48.3500 48.2500 48.2000	49.7000 49.7500 49.9000 50.6000	31 113 88 80	2 1 1 1
LUBAWA	3,7900	17:00	483	3.78	1.88 %	500	3.7400	3.7900	5846	325	1 225	[+]
LBW	3.68 3.85	3.4020 4.1580	17:00 17:00 17:00 17:00	560 138 881 17	3,7900 3,7900 3,7900 3,7900	1 2 2 1	200 20 20 10	3.7340 3.7300 3.7260 3.7240	3.7920 3.7940 3.8000 3.8020	2125 5 7500 3277	2 1 2 2
MABION	16,5000	17:00	1	16.50	-0.12 %	143	16.5000	16.5200	268	12	198	[+]
MAB	16.38 16.60	14.8600 18.1400	17:00 17:00 16:49 16:49	1 132 26 73	16,5000 16,5000 16,4400 16,4400	4 4 2 4	146 285 405 535	16.4200 16.4000 16.3800 16.3600	16.6000 16.6200 16.6600 16.6800	59 3 20 172	3 1 2 2
MANGATA	89,8000	16:26	1	89.80	0.00 %	3	89.2000	89.8000	360	0	5	[+]
MGT	89.00 89.80	81.0000 98.6000	16:26 13:34 13:34 13:34	1 12 5 1	89,6000 89,0000 89,0000 89,0000	2 1 2 2	21 5 24 60	89.0000 88.8000 88.6000 88.0000	90.8000 91.0000 92.0000 92.8000	1 1 2 50	1 1 2 1
MCI	28,2000	17:00	121	28.80	-2.08 %	379	28.2000	28.8000	1854	20	578	[+]
MCI	28.10 28.80	26.0000 31.6000	17:00 16:43 16:19 16:12	134 15 268 255	28,2000 28,2000 28,3000 28,4000	6 3 1 1	1016 267 187 100	28.1000 28.0000 27.9000 27.8000	29.0000 29.1000 29.2000 29.3000	4408 210 100 340	4 2 1 2
MEDICALG	27,0000	17:03	16	26.30	3.45 %	134	26.9200	27.0000	384	14	391	[+]
MDG	26.00 27.40	23.6800 28.9200	17:03 17:00 16:48 16:42	34 1 110 170	27,0000 27,0000 27,0000 27,0000	2 1 2 2	101 1 5 192	26.9000 26.8400 26.8200 26.8000	27.0200 27.0600 27.0800 27.1000	2 2 23 2	1 1 2 2
MERCATOR	41,9000	17:00	120	41.90	0.00 %	70	41.8500	41.9000	1028	1	55	[+]
MRC	41.90 42.45	37.7500 46.0500	17:00 17:00 17:00 17:00	72 1 12 50	41,9000 41,9000 41,9000 41,9000	5 2 4 2	84 5 237 20	41.8000 41.7500 41.7000 41.6500	42.4500 42.5000 42.6000 42.7000	69 38 45 40	2 1 1 1
MIRBUD	9,9000	17:00	75	9.73	2.06 %	348	9.8200	9.9000	9921	187	1 853	[+]
MRB	9.73 9.97	8.7600 10.7000	17:00 17:00 17:00 17:00	130 150 54 139	9,9000 9,9000 9,9000 9,9000	2 3 1 2	125 1725 500 1834	9.8100 9.8000 9.7700 9.7500	9.9200 9.9400 9.9500 9.9600	1259 1634 3826 4949	3 3 4 3
MLSYSTEM	49,6000	17:00	51	49.45	2.06 %	81	48.8500	49.6000	12	6	296	[+]
MLS	48.70 50.70	44.5500 54.3000	16:49 16:49 16:32 16:32	9 1 10 82	49,4500 48,8500 49,4500 49,0000	1 1 1 2	300 100 59 69	48.8000 48.5500 48.5000 48.4000	49.6500 49.7000 49.8000 50.0000	64 4 37 40	1 1 1 1
MOLECURE	14,5000	17:00	62	14.68	-2.42 %	138	14.5000	14.6600	500	14	209	[+]
MOC	14.32 14.86	13.2200 16.1400	17:00 16:48 16:46 16:46	6 31 31 256	14,5000 14,4000 14,4000 14,4000	2 2 2 4	817 50 181 526	14.4000 14.3400 14.3200 14.3000	14.8000 14.8400 14.8600 14.9000	938 297 543 1600	2 1 3 2
MOSTALZAB	4,6200	17:00	341	4.64	0.00 %	159	4.6200	4.6850	500	54	255	[+]
MSZ	4.62 4.78	4.1800 5.1000	17:00 17:00 17:00 17:00	4 20 635 365	4,6200 4,6200 4,6200 4,6200	2 2 2 5	573 1292 775 1164	4.6100 4.6000 4.5900 4.5500	4.6900 4.7000 4.7300 4.7350	26 15179 500 500	1 1 1 1
MURAPOL	43,7000	16:47	103	43.78	0.14 %	5	43.1600	43.7600	53	7	286	[+]
MUR	42.88 43.78	39.4200 48.1400	16:47 16:47 16:47 16:47	36 114 5 24	43,7000 43,7000 43,6600 43,6400	1 1 1 1	39 109 5 94	43.1400 43.1000 43.0800 42.9400	43.7800 43.8000 43.9000 43.9200	128 200 182 329	2 1 5 2
NEWAG	26,5000	17:00	150	26.50	0.00 %	50	26.5000	26.6000	50	9	249	[+]
NWG	26.20 26.70	23.9000 29.1000	17:00 16:39 16:39 16:39	1 50 50 50	26,5000 26,6000 26,6000 26,6000	2 2 5 3	109 203 529 804	26.4000 26.3000 26.2000 26.1000	26.7000 26.8000 26.9000 27.0000	1726 2551 854 3172	9 10 8 9
ONDE	14,1200	17:00	35	13.90	2.32 %	196	14.0200	14.1200	6680	9	124	[+]
OND	13.90 14.20	12.5200 15.2800	17:00 16:46 16:45 16:44	197 25 1 1	14,1200 14,1800 14,2000 14,0200	2 2 2 2	250 4614 886 595	13.9200 13.9000 13.8400 13.8000	14.1800 14.2000 14.2200 14.2400	404 684 400 26	1 1 1 2
OPONEOPL	56,8000	17:00	375	56.80	0.00 %	199	56.0000	57.0000	60	2	94	[+]
OPN	56.00 56.80	51.2000 62.4000	17:00 17:00 16:48 16:48	1 1 118 148	56,8000 56,8000 56,8000 56,6000	1 1 2 2	150 222 209 222	55.8000 55.6000 55.4000 55.2000	57.2000 57.4000 57.6000 57.8000	100 89 17 83	1 2 1 1
OTLOG	31,1000	16:46	100	31.65	-1.74 %	111	31.1500	31.8500	36	3	82	[+]
OTS	30.90 31.95	28.5000 34.8000	16:45 16:41 16:37 16:37	70 30 31 33	31,1000 31,1000 31,1000 31,1000	2 1 1 1	123 160 38 28	31.1000 31.0500 31.0000 30.9000	31.9000 31.9500 32.0000 32.6500	1100 89 110 102	2 2 2 1
PCCROKITA	101,0000	17:00	12	101.00	0.00 %	43	101.0000	102.0000	357	2	172	[+]
PCR	101.00 102.40	90.9000 111.0000	17:00 16:41 16:37 15:43	34 20 17 7	101,0000 102,0000 102,0000 102,0000	4 2 3 4	351 70 156 241	100.8000 100.6000 100.4000 100.2000	102.2000 102.4000 102.6000 102.8000	25 125 224 220	1 5 3 7
PCFGROUP	17,7800	17:00	3	17.48	1.72 %	285	17.3000	17.7800	282	1	25	[+]
PCF	17.04 17.78	15.7400 19.2200	16:49 16:48 16:48 16:48	1 1 1 9	17,7800 17,2000 17,3600 17,3600	1 2 1 1	162 184 399 150	17.2000 17.1000 17.0800 17.0600	17.8800 17.9800 18.3800 19.0000	10 106 4 255	1 1 1 2
PEKABEX	25,4000	17:00	75	25.80	-0.39 %	71	25.4000	25.7000	198	6	163	[+]
PBX	25.00 26.10	23.3000 28.3000	17:00 16:40 16:37 16:34	12 150 47 5	25,4000 25,4000 25,4000 25,4000	1 4 1 4	250 491 1 473	25.3000 25.2000 25.1000 25.0000	25.8000 25.9000 26.0000 26.1000	904 400 1099 337	3 2 5 3
PHOTON	7,6600	17:00	147	7.54	0.26 %	1065	7.5200	7.6600	99	6	48	[+]
PEN	7.52 7.66	6.8000 8.2800	17:00 17:00 15:21 15:21	276 74 134 200	7,6600 7,6600 7,5200 7,5400	3 1 2 3	1220 199 300 218	7.5000 7.4800 7.4400 7.4200	7.6800 7.7000 7.7200 7.8000	2359 570 2 500	2 2 1 1
PLAYWAY	296,5000	17:00	1	294.00	2.07 %	10	292.5000	296.5000	28	1	358	[+]
PLW	291.00 297.50	265.0000 323.0000	17:00 16:49 16:49 16:49	5 40 9 19	296,5000 296,5000 296,5000 296,5000	2 1 2 1	105 16 30 4	290.0000 287.0000 286.0000 285.5000	297.0000 297.5000 298.0000 299.0000	143 6 30 200	2 1 2 1
POLENERGIA	65,0000	17:00	5	66.00	0.00 %	48	64.0000	65.0000	168	1	82	[+]
PEP	64.00 66.00	59.4000 72.6000	16:01 16:01 14:57 14:57	40 10 10 10	65,0000 64,8000 64,6000 64,6000	3 1 1 1	33 30 4 1	63.0000 62.6000 62.2000 62.0000	65.4000 65.8000 66.0000 66.2000	70 200 180 100	2 1 4 1
POLICE	11,2500	16:42	89	11.05	0.90 %	232	11.0000	11.2500	179	0	2	[+]
PCE	11.05 11.25	9.9600 12.1500	14:29 11:03 10:43 10:12	11 26 50 11	11,2500 11,0500 11,0500 11,0500	4 2 2 1	953 201 740 13	10.9500 10.8500 10.8000 10.7500	11.3000 11.3500 11.4500 11.5000	205 111 3430 814	1 2 2 2
RAFAKO	1,0000	17:00	1000	0.96	1.83 %	20	0.9880	1.0000	7998	98	97	[+]
RFK	0.96 1.01	0.8660 1.0580	17:00 16:48 16:48 16:39	959 43 1378 1122	1,0000 1,0000 1,0000 1,0000	1 1 1 2	20 120 20 280	0.9870 0.9860 0.9850 0.9820	1.0080 1.0100 1.0120 1.0140	10700 79 3400 15957	2 1 3 1
RAINBOW	86,4000	17:00	103	79.90	8.00 %	42	85.9000	86.4000	284	90	7 485	[+]
RBW	79.70 86.50	72.0000 87.8000	17:00 17:00 17:00 17:00	40 73 27 50	86,4000 86,4000 86,4000 86,4000	2 2 1 2	122 91 500 304	85.8000 85.7000 85.5000 85.4000	86.5000 86.6000 86.8000 86.9000	113 127 450 135	3 3 3 1
RAWLPLUG	14,0000	12:46	4	13.80	1.45 %	6551	13.8000	14.0000	6377	0	0	[+]
RWL	13.80 14.00	12.4500 15.1500	09:00 17:00 17:00 15:46	2 5 695 15	13,8000 13,8000 13,8000 14,0000	2 2 3 2	1072 1575 3979 160	13.7000 13.6000 13.5000 13.4500	14.5000 14.9000 14.9500 15.0000	100 847 255 725	1 2 2 2
SANOK	22,8000	17:00	2	22.65	0.44 %	98	22.7000	22.8000	2843	1	20	[+]
SNK	22.50 22.80	20.4000 24.9000	16:12 15:55 15:46 15:35	2 20 75 500	22,6000 22,6000 22,5000 22,6000	1 1 1 3	10 20 330 302	22.5000 22.3000 22.2500 22.2000	23.0000 23.0500 23.1000 23.3000	30 364 150 100	1 1 2 1
SCPFL	164,4000	17:03	20	166.20	-1.08 %	78	164.2000	165.8000	125	6	965	[+]
SCP	164.20 168.00	149.6000 182.8000	17:02 17:02 17:02 17:02	6 10 3 11	164,4000 164,4000 164,4000 164,4000	6 2 2 4	306 35 251 153	164.0000 163.0000 162.2000 162.0000	166.0000 166.4000 166.6000 167.0000	37 47 21 100	1 2 1 1
SELENAFM	34,4000	17:00	30	34.40	0.29 %	29	33.9000	34.4000	525	1	40	[+]
SEL	33.00 34.60	31.0000 37.8000	15:33 15:20 14:12 14:09	2 1 1 19	34,4000 34,0000 34,4000 34,0000	2 4 1 2	160 253 154 375	33.5000 33.1000 33.0000 32.6000	34.6000 34.7000 34.8000 34.9000	177 390 1037 1183	2 2 2 3
SNIEZKA	86,4000	16:44	12	86.60	-0.23 %	65	86.4000	87.0000	432	0	24	[+]
SKA	86.40 88.40	78.0000 95.2000	16:43 16:38 16:26 16:11	131 4 5 15	87,0000 88,2000 88,4000 88,2000	1 2 1 2	10 12 20 18	86.0000 85.4000 85.2000 85.0000	88.4000 88.6000 88.8000 89.0000	49 12 213 175	2 1 2 2
SPYROSOFT	406,0000	16:49	1	414.00	1.00 %	5	406.0000	411.0000	7	0	123	[+]
SPR	405.00 428.00	373.0000 455.0000	16:49 16:43 16:40 16:25	1 2 34 1	406,0000 409,0000 408,0000 408,0000	5 1 1 1	91 20 2 4	405.0000 404.0000 403.0000 402.0000	412.0000 423.0000 424.0000 425.0000	1 15 1 37	1 1 1 2
STALEXP	2,9600	17:00	33	2.98	-0.67 %	2850	2.9500	2.9600	7	92	277	[+]
STX	2.94 3.04	2.6850 3.2750	17:00 17:00 17:00 17:00	467 47 1500 38	2,9600 2,9600 2,9600 2,9600	2 2 2 6	2619 1693 4476 3124	2.9450 2.9400 2.9350 2.9300	2.9850 2.9900 3.0050 3.0100	2000 3000 5166 1476	1 1 2 1
STALPROD	212,5000	17:01	10	214.50	-0.47 %	60	212.0000	212.5000	6	2	382	[+]
STP	212.00 216.00	193.2000 235.5000	17:00 17:00 17:00 17:00	34 16 39 11	212,5000 212,5000 212,5000 212,5000	4 4 2 10	54 58 23 228	211.5000 211.0000 210.5000 210.0000	213.0000 214.0000 215.5000 216.0000	100 21 50 30	1 1 1 2
SUNEX	11,4000	17:00	150	11.32	0.88 %	81	11.3400	11.4000	2086	12	140	[+]
SNX	11.32 11.68	10.2000 12.4400	17:00 16:49 16:38 16:30	50 10 645 100	11,4000 11,3400 11,3800 11,4000	1 6 1 1	400 477 100 500	11.3200 11.3000 11.2800 11.2600	11.5600 11.5800 11.6600 11.6800	300 258 20 345	2 1 1 2
SYGNITY	65,4000	17:00	50	63.80	2.83 %	133	65.0000	65.4000	873	1	87	[+]
SGN	63.00 65.40	57.6000 70.0000	16:34 16:34 16:24 16:19	153 2 4 80	65,4000 65,4000 65,4000 65,4000	1 1 1 1	40 2 10 45	64.4000 64.0000 63.8000 63.2000	65.6000 65.8000 66.0000 66.8000	176 52 25 150	2 1 1 1
SYNEKTIK	132,2000	17:04	50	125.80	5.09 %	365	132.0000	132.2000	44	25	3 300	[+]
SNT	125.20 132.40	113.4000 138.2000	17:01 17:01 17:01 17:01	16 10 120 15	132,2000 132,2000 132,2000 132,2000	1 1 1 1	792 529 84 15	131.8000 131.4000 131.2000 131.0000	132.4000 132.6000 132.8000 133.0000	806 527 1326 1691	10 4 6 6
TORPOL	32,7000	17:01	40	32.30	1.24 %	137	32.7000	32.8500	49	13	412	[+]
TOR	32.20 32.90	29.1000 35.5000	17:00 17:00 17:00 17:00	143 28 62 62	32,7000 32,7000 32,7000 32,7000	1 4 4 1	250 1870 2517 120	32.6000 32.5500 32.5000 32.4000	32.9000 32.9500 33.0000 33.3500	300 90 15335 50	2 1 2 1
TOYA	7,4400	17:00	67	7.32	1.64 %	1538	7.3900	7.4400	29905	38	283	[+]
TOA	7.32 7.44	6.5900 8.0500	17:00 17:00 16:36 16:27	654 20 2 10963	7,4400 7,4400 7,4400 7,4000	1 1 2 1	2 2000 650 1000	7.3800 7.3600 7.3500 7.3300	7.4600 7.4800 7.4900 7.5000	405 500 1000 6279	1 1 1 4
UNIMOT	133,8000	16:48	2	132.20	1.52 %	39	133.4000	134.0000	472	2	199	[+]
UNT	129.60 134.00	119.0000 145.4000	16:48 16:44 16:43 16:15	13 5 1 2	133,8000 133,4000 133,4000 133,8000	1 1 3 2	27 120 211 54	133.2000 133.0000 132.6000 132.4000	134.4000 134.6000 134.8000 135.0000	100 129 41 1435	1 2 2 5
VERCOM	115,5000	16:23	43	114.00	0.43 %	65	115.0000	115.5000	12	1	69	[+]
VRC	114.00 116.00	103.0000 125.0000	15:17 14:28 13:10 12:16	35 5 2 4	115,5000 115,0000 115,0000 115,5000	2 4 4 2	46 52 59 39	114.0000 113.5000 113.0000 112.5000	116.0000 116.5000 117.0000 117.5000	619 186 50 193	2 2 1 2
VIGOSYS	459,0000	16:18	1	464.00	-1.50 %	26	459.0000	464.0000	20	0	104	[+]
VGO	459.00 466.00	418.0000 510.0000	16:01 15:59 15:43 15:13	1 26 15 8	460,0000 460,0000 460,0000 460,0000	1 1 1 2	5 30 75 5	458.0000 456.0000 454.0000 453.0000	466.0000 467.0000 469.0000 473.0000	10 7 1 8	1 1 1 2
VOTUM	46,0000	17:00	18	46.35	0.77 %	162	46.0000	46.3000	85	9	398	[+]
VOT	46.00 46.80	41.7500 50.9000	17:00 17:00 17:00 17:00	28 108 29 7	46,0000 46,0000 46,0000 46,0000	1 1 2 3	30 69 140 67	45.9500 45.9000 45.8000 45.7000	46.4000 46.5500 46.6000 46.6500	597 89 151 50	3 1 1 2
VOXEL	90,4000	17:04	13	91.00	-1.09 %	17	90.4000	91.2000	29	1	121	[+]
VOX	90.20 92.00	82.0000 100.0000	17:04 17:00 16:42 16:36	8 2 1 35	90,4000 90,4000 91,2000 90,2000	5 8 5 2	124 342 311 49	90.2000 90.0000 89.8000 89.6000	91.4000 91.6000 91.8000 92.0000	38 120 3104 468	1 2 3 5
VRGSA	3,3200	17:00	3	3.31	0.30 %	90	3.2700	3.3200	980	5	15	[+]
VRG	3.27 3.33	2.9800 3.6400	17:00 16:41 16:38 16:28	6 50 40 67	3,3200 3,2700 3,2700 3,2700	4 1 1 2	2543 26 100 3040	3.2600 3.2500 3.2400 3.2300	3.3300 3.3400 3.3500 3.3600	106 1588 2900 72	1 2 2 1
WAWEL	630,0000	15:34	3	626.00	0.32 %	7	624.0000	628.0000	11	0	29	[+]
WWL	626.00 630.00	564.0000 688.0000	14:46 13:08 13:08 10:36	1 2 30 4	626,0000 626,0000 626,0000 626,0000	4 6 1 1	13 58 5 11	622.0000 620.0000 618.0000 616.0000	630.0000 632.0000 634.0000 638.0000	13 6 16 16	1 3 1 1
WIELTON	7,8600	17:00	40	7.90	0.77 %	320	7.8600	7.8900	188	25	197	[+]
WLT	7.81 7.90	7.1100 8.6900	17:00 17:00 17:00 17:00	150 101 10 56	7,8600 7,8600 7,8600 7,8600	4 1 3 2	1050 10 554 450	7.8500 7.8400 7.8200 7.8100	7.9000 7.9300 7.9400 7.9700	1409 494 250 348	1 1 1 1
WITTCHEN	30,4500	17:01	50	30.10	1.50 %	174	30.3500	30.4500	620	34	1 024	[+]
WTN	30.10 30.90	27.1000 33.1000	17:00 17:00 17:00 17:00	53 77 23 24	30,4500 30,4500 30,4500 30,4500	2 2 7 3	100 226 1651 410	30.3000 30.2500 30.2000 30.1500	30.5000 30.5500 30.6500 30.7000	882 220 200 410	4 1 1 2
XTPL	144,0000	17:00	93	141.80	4.35 %	20	141.0000	144.0000	72	4	617	[+]
XTP	136.20 144.00	127.8000 155.8000	17:00 17:00 17:00 17:00	10 24 26 3	144,0000 144,0000 144,0000 144,0000	1 1 1 2	165 20 100 42	140.2000 140.0000 138.6000 138.0000	144.2000 144.8000 145.0000 146.6000	10 122 5 2	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	84443.7	+1.09%	17:09
WIG20	2479.1	+1.31%	17:09
WIG20 Fut	2490.0	+1.34%	17:04
WIG20USD	612.3	+0.99%	17:15
mWIG40	6221.7	+0.47%	17:09
sWIG80	24145.6	+0.38%	17:09

Notowania Świat
Dow	38239.7	+0.40%	22:02
Nasdaq	15927.9	+2.03%	22:01
Nikkei	37934.8	+0.81%	22:00
DAX	18166.9	+1.39%	17:31
Ropa WTI	83.7	+0.17%	22:59
Złoto	2340.1	+0.34%	22:00

Notowania Waluty
EUR/PLN	4.31827	+0.03%	22:00
CHF/PLN	4.41628	+0.13%	22:00
USD/PLN	4.03573	+0.31%	22:00
EUR/USD	1.07001	-0.27%	22:00
GBP/USD	1.24979	-0.13%	22:00
USD/JPY	157.891	+1.48%	22:00

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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