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	20,2500	17:00	1	20.25	0.00 %	1	20.2000	20.2500	213	4	76	[+]
ACT	20.00 20.40	18.2400 22.2500	16:30 15:34 15:05 15:05	1 1 6 4	20,2500 20,2000 20,2500 20,2500	4 3 3 5	116 115 115 217	20.1500 20.1000 20.0500 20.0000	20.3000 20.3500 20.4000 20.4500	27 1015 430 133	4 2 8 5
AGORA	10,4800	17:02	43	10.50	0.58 %	252	10.4000	10.5000	186	1	14	[+]
AGO	10.32 10.50	9.4500 11.5400	17:00 15:37 13:41 13:41	12 10 5 24	10,4800 10,5000 10,5000 10,4600	1 1 4 3	250 175 594 500	10.3600 10.3400 10.3200 10.3000	10.5600 10.6200 10.6400 10.6600	200 250 340 200	2 1 2 1
AILLERON	18,1200	17:00	290	18.50	-2.05 %	411	18.1200	18.7000	305	5	96	[+]
ALL	18.06 18.60	16.6600 20.3500	17:00 16:43 16:43 16:43	210 85 155 12	18,1200 18,6000 18,5800 18,5800	2 2 1 1	200 850 75 22	18.0200 17.9000 17.8000 17.7600	18.7800 18.8000 18.8400 18.8800	866 180 43 31	1 1 1 2
AMBRA	24,5000	17:00	51	24.95	-0.41 %	7	24.3000	24.5000	1515	6	143	[+]
AMB	24.40 24.95	22.5000 27.4000	16:48 16:45 16:45 16:45	5 2 248 152	24,5000 24,4000 24,4000 24,4000	1 5 1 9	1 289 20 751	24.2500 24.2000 24.1500 24.1000	24.7000 24.8000 25.0000 25.1000	215 57 10055 33	3 1 2 2
AMICA	66,0000	17:00	1	66.30	0.15 %	1	65.6000	66.0000	939	3	187	[+]
AMC	65.60 66.80	59.7000 72.9000	17:00 17:00 16:44 16:37	54 46 24 1	66,0000 66,0000 65,8000 66,0000	5 2 3 2	69 46 48 131	65.5000 65.4000 65.2000 65.1000	66.3000 66.4000 66.5000 66.7000	1 82 532 7	1 1 2 1
APATOR	18,0000	17:00	2	18.10	-0.55 %	1120	18.0000	18.1000	98	3	48	[+]
APT	18.00 18.10	16.3000 19.9000	17:00 16:39 16:30 16:30	1 37 1 22	18,0000 18,0400 18,0400 18,0400	1 1 1 3	2 20 100 1242	17.9800 17.9400 17.9200 17.9000	18.1200 18.1400 18.2000 18.2200	106 517 321 135	2 1 4 1
ARCHICOM	32,5000	17:00	600	32.90	-1.22 %	140	31.5000	32.5000	416	3	100	[+]
ARH	31.10 32.90	29.7000 36.1000	17:00 16:46 16:46 16:46	200 850 200 57	32,5000 31,1000 31,1000 31,4000	1 1 1 1	500 100 500 6	31.4000 31.2000 31.0000 30.9000	32.6000 32.8000 32.9000 33.0000	83 303 198 280	1 1 1 2
ASSECOBS	54,4000	17:00	1	53.20	2.64 %	141	54.0000	54.4000	331	1	61	[+]
ABS	53.20 55.00	47.9000 58.4000	16:49 16:49 16:49 16:47	4 75 5 4	54,0000 54,0000 54,2000 54,4000	1 2 2 3	4 140 25 8	53.6000 53.4000 53.2000 53.0000	54.6000 55.0000 55.2000 55.6000	60 69 70 18	1 3 3 1
ASSECOSEE	49,4000	17:04	6	49.00	-0.20 %	31	48.8000	49.4000	88	1	37	[+]
ASE	48.60 49.40	44.1000 53.8000	16:32 16:08 15:27 15:27	20 10 4 6	49,4000 49,4000 49,4000 49,3000	2 8 7 3	16 245 93 21	48.7000 48.6000 48.5000 48.4000	49.5000 49.7000 49.8000 49.9000	81 26 855 885	2 3 28 4
ASTARTA	30,6500	17:00	128	29.00	5.69 %	381	30.6500	30.7000	50	26	787	[+]
AST	29.00 30.85	26.1000 31.9000	17:00 17:00 17:00 17:00	3062 70 5 152	30,6500 30,6500 30,6500 30,6500	1 3 3 3	37 333 243 84	30.4000 30.3500 30.3000 30.2000	30.7500 30.8000 30.9000 30.9500	30 155 789 166	2 2 4 5
ATAL	48,5500	17:00	2	49.60	-0.21 %	45	48.5500	48.8000	55	3	145	[+]
1AT	48.50 50.20	44.6500 54.5000	16:49 16:49 16:49 16:49	5 1 13 1	48,5500 48,5500 48,5500 48,6000	2 1 2 1	673 1 2 50	48.5000 48.4500 48.3500 48.3000	49.2000 49.2500 49.3000 49.4500	1 3 1 1	1 1 1 1
BIOCELTIX	63,0000	17:00	1	64.60	-1.87 %	130	62.8000	63.0000	58	7	428	[+]
BCX	62.20 64.60	58.2000 71.0000	17:00 16:36 16:35 16:31	2 2 31 25	63,0000 62,9000 63,0000 63,7000	3 3 8 3	137 231 1712 47	62.2000 62.1000 62.0000 61.9000	63.4000 63.8000 63.9000 64.0000	90 29 115 50	1 1 2 1
BIOTON	3,5300	17:04	600	3.46	2.17 %	9	3.5000	3.5300	2400	174	616	[+]
BIO	3.44 3.65	3.1150 3.8050	17:00 17:00 17:00 17:00	858 14 4 42	3,5300 3,5300 3,5300 3,5300	2 3 3 1	4011 740 2077 364	3.4900 3.4850 3.4800 3.4650	3.5400 3.5500 3.5600 3.5700	709 522 1408 22	1 2 3 1
BLOOBER	22,8500	16:28	22	23.00	-0.65 %	103	22.5000	22.8500	146	1	21	[+]
BLO	22.50 23.00	20.7000 25.3000	16:01 16:01 15:36 15:27	140 60 40 9	22,5500 22,6000 22,6000 22,6500	1 1 1 2	10 120 100 3100	22.4500 22.4000 22.3500 22.3000	22.9000 23.0000 23.0500 23.1000	354 1173 1 25	1 4 1 1
BORYSZEW	5,4700	17:00	2	5.46	0.18 %	1125	5.4700	5.5200	1193	6	32	[+]
BRS	5.43 5.53	4.9150 6.0000	15:49 15:03 14:20 14:20	7 72 229 500	5,5200 5,5300 5,5000 5,4900	1 1 1 1	519 16 501 572	5.4600 5.4500 5.4300 5.4200	5.5300 5.5500 5.5600 5.5700	1000 2240 614 640	1 2 1 2
BOS	13,3000	17:00	15	13.45	-0.37 %	4165	13.3000	13.4000	3	3	39	[+]
BOS	13.30 13.50	12.1500 14.7500	17:00 14:28 14:21 14:16	2 164 36 39	13,3000 13,3000 13,3500 13,3500	4 4 4 3	219 315 242 15	13.2500 13.2000 13.1500 13.1000	13.5000 13.5500 13.6000 13.6500	365 600 1515 853	5 1 5 6
BUMECH	12,3800	16:48	23	12.30	1.48 %	1	12.2000	12.3800	1637	3	41	[+]
BMC	12.06 12.38	11.0800 13.5200	16:48 16:48 16:32 16:30	27 100 1 1	12,3800 12,3800 12,3800 12,3800	2 2 2 2	218 282 131 250	12.1400 12.1200 12.1000 12.0800	12.4000 12.4400 12.4800 12.5000	201 14 4 1	2 1 2 1
CAPTORTX	78,8000	17:00	8	77.00	2.34 %	31	77.0000	78.8000	121	1	77	[+]
CTX	76.60 79.00	69.4000 84.6000	17:00 15:34 15:34 15:34	2 11 2 27	78,8000 77,0000 77,2000 77,2000	1 3 2 1	55 141 107 67	76.8000 76.6000 76.4000 76.2000	79.0000 80.0000 80.8000 81.0000	443 100 100 688	1 3 1 3
CLNPHARMA	28,4000	17:04	92	29.65	-3.57 %	239	28.3500	28.4000	878	130	3 769	[+]
CLN	28.10 29.95	26.7000 32.6000	17:04 17:02 17:02 17:02	828 50 470 200	28,4000 28,4000 28,4000 28,4000	1 2 6 2	1 84 1915 90	28.2000 28.1500 28.1000 28.0500	28.4500 28.5000 28.6500 28.8000	1 34 332 1300	1 1 2 2
COGNOR	7,9200	17:00	83	7.85	0.89 %	766	7.8600	7.9200	290	33	259	[+]
COG	7.84 7.95	7.0650 8.6350	17:00 17:00 16:49 16:47	207 174 99 114	7,9200 7,9200 7,8650 7,8600	2 1 3 1	3705 63 119 61	7.8400 7.8150 7.8000 7.7900	7.9300 7.9400 7.9450 7.9500	1459 1356 400 2000	2 1 1 2
COMP	106,0000	17:00	1	105.00	0.95 %	509	104.5000	106.0000	225	4	371	[+]
CMP	104.50 107.50	94.6000 115.5000	17:00 16:49 16:47 16:40	41 3 143 3	106,0000 106,0000 105,0000 105,0000	2 1 2 3	161 200 321 102	104.0000 103.5000 103.0000 102.5000	106.5000 107.5000 108.0000 108.5000	54 249 91 100	2 2 2 1
CREEPYJAR	491,0000	17:00	4	490.00	0.31 %	5	490.0000	491.0000	28	0	78	[+]
CRJ	488.00 495.00	441.0000 539.0000	16:43 16:43 16:43 16:27	50 43 2 4	491,0000 491,0000 491,0000 490,0000	2 1 3 1	7 6 5 5	489.0000 488.5000 488.0000 481.0000	495.0000 496.0000 499.0000 500.0000	4 12 19 53	1 1 2 4
CREOTECH	192,0000	17:00	10	197.50	-2.78 %	99	191.0000	192.0000	7	2	425	[+]
CRI	190.50 197.50	178.0000 217.0000	17:00 17:00 17:00 17:00	10 27 36 34	192,0000 192,0000 192,0000 192,0000	2 8 1 4	86 181 12 23	190.5000 190.0000 189.5000 189.0000	194.5000 195.0000 196.0000 196.5000	10 18 111 370	1 1 2 2
DATAWALK	54,8000	17:00	1	55.70	-1.08 %	3	54.8000	55.0000	416	10	548	[+]
DAT	53.70 57.60	50.2000 61.2000	17:00 17:00 17:00 17:00	6 25 26 14	54,8000 54,8000 54,8000 54,8000	1 1 4 1	27 1 74 18	54.0000 53.9000 53.7000 53.6000	55.2000 55.4000 55.5000 55.6000	182 60 150 60	1 1 1 1
DECORA	57,0000	16:34	85	58.20	-2.40 %	1	57.0000	57.6000	181	1	39	[+]
DCR	56.60 58.40	52.4000 64.0000	16:34 16:34 16:26 16:24	14 82 25 60	57,0000 57,0000 57,0000 57,0000	1 2 2 2	1 44 114 1001	56.8000 56.6000 56.4000 56.2000	57.8000 58.0000 58.4000 59.6000	499 41 168 1	1 1 3 1
ECHO	4,1000	17:00	460	4.11	-0.97 %	220	4.0800	4.1400	379	16	65	[+]
ECH	4.10 4.14	3.7000 4.5200	17:00 17:00 16:49 16:49	497 3 3000 1000	4,1000 4,1000 4,1000 4,1000	1 1 2 2	46 1000 150 2003	4.0600 4.0500 4.0200 4.0100	4.1500 4.1900 4.2000 4.2100	600 996 13 500	1 2 1 1
ELEKTROTI	29,4500	17:00	23	29.35	0.17 %	700	29.4000	29.4500	11	23	678	[+]
ELT	29.10 29.95	26.4500 32.2500	17:00 17:00 16:49 16:40	18 89 12 5	29,4500 29,4500 29,4000 29,3000	3 5 4 4	195 490 295 621	29.2500 29.2000 29.1000 29.0500	29.5500 29.6000 29.6500 29.7000	10 190 144 144	1 2 1 1
ENTER	61,3000	17:00	17	61.90	0.49 %	12	60.3000	61.3000	34	22	1 321	[+]
ENT	59.90 61.90	55.8000 68.0000	17:00 17:00 16:45 16:45	13 45 1 5	61,3000 61,3000 61,0000 61,0000	2 5 3 1	135 347 141 83	60.1000 60.0000 59.9000 59.8000	61.4000 61.7000 61.8000 61.9000	50 37 50 88	1 1 1 1
ERBUD	39,4000	17:00	1	40.50	-2.23 %	187	39.4000	40.4000	80	5	179	[+]
ERB	39.30 40.50	36.5000 44.5000	17:00 17:00 17:00 17:00	77 1 100 93	39,4000 39,4000 39,4000 39,4000	2 2 2 9	25 452 23 1090	39.3000 39.2000 39.1000 39.0000	40.5000 40.7000 40.9000 41.0000	139 150 81 248	1 1 2 4
FERRO	35,7000	17:00	1080	36.30	0.00 %	1574	35.7000	36.5000	100	4	130	[+]
FRO	35.70 36.30	32.7000 39.9000	17:00 17:00 17:00 17:00	834 40 74 100	35,7000 35,7000 35,7000 35,7000	3 6 2 1	184 254 115 1	35.6000 35.5000 35.4000 35.3000	36.7000 36.8000 37.2000 37.4000	12 6 50 100	1 1 1 1
FORTE	20,3000	16:47	2	20.50	-1.93 %	100	20.1000	20.3000	210	3	52	[+]
FTE	20.00 20.70	18.4500 22.5000	16:45 16:45 16:36 16:36	4 2 3 2	20,3000 20,1000 20,3000 20,1000	5 2 3 1	124 88 66 100	20.0000 19.9500 19.9000 19.8000	20.4000 20.5000 20.6000 20.7000	61 117 100 133	2 2 1 2
INSTALKRK	48,0000	16:45	4	48.70	-1.44 %	2	47.5000	48.0000	496	0	1	[+]
INK	48.00 48.70	43.9000 53.4000	16:07 16:07 14:53 15:58	18 2 1 6	48,7000 48,7000 48,7000 48,7000	1 1 2 1	4 81 35 60	47.0000 46.1000 46.0000 45.5000	48.7000 48.8000 48.9000 49.0000	111 75 32 20	4 1 2 3
KOGENERA	48,6000	17:00	861	47.90	1.67 %	35	47.7500	48.6000	200	3	163	[+]
KGN	47.30 49.50	43.1500 52.6000	17:00 17:00 17:00 17:00	30 45 77 7	48,6000 48,6000 48,6000 48,6000	1 1 1 1	70 116 40 50	47.6500 47.5500 47.4000 47.3000	48.7000 48.7500 48.8500 49.0000	120 40 112 215	2 1 2 4
LUBAWA	3,8420	17:01	25	3.75	2.73 %	29309	3.8420	3.8500	10	1 082	4 167	[+]
LBW	3.68 3.99	3.3760 4.1240	17:01 17:00 17:00 17:00	362 500 638 17	3,8420 3,8420 3,8420 3,8420	1 1 2 1	150 388 522 200	3.8380 3.8320 3.8200 3.8140	3.8560 3.8620 3.8660 3.8680	5 300 10 3695	1 1 2 3
MABION	19,0000	17:04	300	17.94	6.86 %	10447	18.9000	19.0000	500	441	8 494	[+]
MAB	17.80 20.45	17.7600 21.6500	17:04 17:03 17:03 17:02	425 230 294 50	19,0000 19,0000 19,0000 19,0000	3 1 3 1	2051 250 4259 3	18.8800 18.8200 18.8000 18.7200	19.1800 19.2000 19.2400 19.2600	180 4521 296 275	2 4 1 1
MANGATA	91,4000	16:42	3	90.00	0.66 %	1	90.2000	91.6000	6	0	12	[+]
MGT	90.00 94.20	81.0000 99.0000	16:42 15:54 15:54 15:54	1 12 2 1	91,4000 90,0000 90,2000 90,2000	1 1 2 1	5 1 8 20	90.0000 89.2000 89.0000 88.8000	91.8000 92.0000 92.2000 94.2000	2 36 4 302	1 1 1 4
MCI	24,3000	17:00	5	23.80	2.53 %	844	24.0000	24.3000	826	3	70	[+]
MCI	23.80 24.60	21.5000 26.1000	16:49 16:49 16:49 16:20	31 65 104 61	24,4000 24,4000 24,3000 24,0000	1 1 1 1	65 250 2 250	23.9000 23.8000 23.7000 23.6000	24.4000 24.5000 24.6000 24.7000	519 258 350 106	2 1 2 2
MEDICALG	28,4800	17:00	2	29.00	0.28 %	2	27.9000	28.4800	536	13	376	[+]
MDG	27.80 29.28	26.1000 31.9000	17:00 17:00 17:00 17:00	2 96 3 100	28,4800 28,4800 28,4800 28,4800	1 1 2 3	2 54 130 63	27.8800 27.8600 27.8400 27.8200	28.5000 28.5400 28.5600 28.6000	1 30 35 2	1 1 2 1
MERCATOR	44,4500	17:00	2	43.55	2.18 %	6	44.1500	44.4500	186	9	416	[+]
MRC	43.55 44.80	39.2000 47.9000	17:00 16:31 16:30 16:30	10 2 45 105	44,4500 44,4500 44,4000 44,4000	1 3 1 2	30 216 50 61	44.0500 44.0000 43.9000 43.8500	44.5000 44.6000 44.7000 44.8000	1331 85 274 4381	1 2 3 8
MIRBUD	14,3000	17:03	200	14.16	1.42 %	501	14.2800	14.3000	669	156	2 225	[+]
MRB	14.06 14.46	12.7600 15.5600	17:00 17:00 17:00 17:00	330 5 203 39	14,3000 14,3000 14,3000 14,3000	2 6 4 1	915 6148 1058 4000	14.1600 14.1000 14.0800 14.0600	14.3200 14.3800 14.4000 14.4200	300 138 993 4050	1 1 4 2
MLSYSTEM	47,0000	17:00	20	48.05	-1.05 %	53	47.0000	48.1500	228	8	364	[+]
MLS	47.00 48.90	43.2500 52.8000	17:00 17:00 17:00 17:00	30 35 70 30	47,0000 47,0000 47,0000 47,0000	1 1 2 3	32 35 102 562	46.7000 46.6000 46.5500 46.5000	48.2500 48.5000 48.6000 48.7000	200 307 166 100	1 2 3 1
MOLECURE	15,0000	17:00	296	14.70	1.90 %	1461	15.0000	15.1600	101	16	247	[+]
MOC	14.70 15.86	13.2400 16.1600	17:00 17:00 16:48 16:48	4 24 50 50	15,0000 15,0000 15,0000 15,1000	1 1 1 1	10 300 100 500	14.8400 14.8000 14.7800 14.7200	15.3200 15.3400 15.5000 15.5800	100 500 110 200	1 1 2 1
MOSTALZAB	4,0500	17:00	6	4.09	-0.98 %	1140	4.0300	4.0500	1923	31	125	[+]
MSZ	4.02 4.09	3.6850 4.4950	17:00 17:00 16:40 16:36	2 2 2 3069	4,0500 4,0500 4,0500 4,0500	1 3 3 2	992 560 3414 910	4.0200 4.0150 4.0100 4.0050	4.0750 4.0850 4.0900 4.1000	600 3096 435 500	2 2 2 1
MURAPOL	35,6800	17:04	6	36.96	-2.03 %	50	35.5600	35.6800	631	4	140	[+]
MUR	35.52 36.96	33.2800 40.6400	17:04 17:00 17:00 17:00	4 1 35 6	35,6800 35,6800 35,6800 35,6800	1 4 1 1	15 770 85 90	35.5200 35.5000 35.3200 35.2600	35.9200 35.9400 36.6000 36.7000	50 30 50 20	1 1 1 1
NEWAG	34,9000	16:49	1	34.20	2.65 %	20	33.7000	34.3000	200	3	114	[+]
NWG	33.20 34.90	30.8000 37.6000	16:49 16:49 16:49 16:49	2 2 2 2	34,7000 34,7000 34,7000 34,7000	2 3 1 1	388 149 100 40	33.1000 33.0000 32.8000 32.5000	34.4000 34.9000 35.0000 35.8000	128 615 1284 100	1 3 5 1
ONDE	13,4200	17:03	35	13.36	0.45 %	55	13.4200	13.5000	587	9	124	[+]
OND	13.32 13.50	12.0400 14.6800	17:00 17:00 17:00 16:45	48 100 4 25	13,4200 13,4200 13,4200 13,5000	1 1 2 2	1384 100 200 292	13.4000 13.3800 13.3600 13.3400	13.5800 13.6000 13.6400 13.6600	127 122 68 191	1 3 2 2
OPONEOPL	69,0000	17:00	100	70.00	-0.86 %	31	68.6000	69.0000	205	14	952	[+]
OPN	66.00 70.00	63.0000 77.0000	17:00 17:00 17:00 17:00	58 41 1 1	69,0000 69,0000 69,0000 69,0000	1 1 1 2	889 1 111 222	68.0000 67.6000 67.0000 66.6000	69.8000 71.0000 72.0000 72.6000	69 17 800 245	1 1 1 1
OTLOG	26,1500	16:49	45	26.75	-2.24 %	11	26.1000	26.6000	56	0	10	[+]
OTS	26.15 26.95	24.1000 29.4000	16:47 16:47 16:45 16:45	2 3 2 1	26,1500 26,2000 26,2000 26,2000	1 1 2 4	190 50 31 130	26.0000 25.6500 25.6000 25.5000	26.8000 26.8500 26.9000 26.9500	92 136 50 113	2 1 1 1
PCCROKITA	90,4000	17:00	13	90.40	0.00 %	2114	89.6000	90.4000	57	2	196	[+]
PCR	89.60 91.00	81.4000 99.4000	17:00 16:42 16:42 16:33	20 1 479 53	90,4000 89,6000 89,6000 89,6000	2 2 1 2	4 53 100 87	89.5000 89.4000 89.3000 89.2000	90.5000 90.6000 90.8000 91.0000	290 70 61 63	1 2 2 1
PCFGROUP	17,6000	17:00	2	17.90	-1.01 %	115	17.6000	18.1000	260	2	30	[+]
PCF	17.60 18.20	16.1200 19.6800	15:51 15:29 15:29 15:29	1 2 27 370	18,0000 18,0600 18,0600 18,0400	1 1 1 1	944 25 38 100	17.5000 17.4200 17.3000 17.2200	18.1800 18.2000 18.3400 18.4200	23 451 25 53	1 2 1 1
PEKABEX	23,0000	17:00	515	23.90	-4.17 %	3785	23.0000	24.0000	490	3	69	[+]
PBX	23.00 24.20	21.6000 26.2000	17:00 17:00 17:00 17:00	20 100 170 300	23,0000 23,0000 23,0000 23,0000	4 1 3 1	278 20 500 23	22.9000 22.8000 22.5000 22.2000	24.2000 24.3000 24.4000 24.5000	135 71 353 868	3 1 2 3
PHOTON	7,4000	17:00	36	7.40	0.00 %	137	7.2600	7.4000	1540	1	8	[+]
PEN	7.20 7.40	6.6600 8.1400	17:00 16:33 15:37 15:25	164 2 68 15	7,4000 7,4000 7,2600 7,2600	1 1 2 2	10 174 270 110	7.2000 7.1800 7.1600 7.1000	7.4800 7.5000 7.5200 7.5400	131 309 893 10	2 2 1 1
PLAYWAY	281,5000	17:00	3	280.50	0.54 %	1	281.0000	282.0000	172	2	432	[+]
PLW	278.00 287.50	252.5000 308.5000	16:49 16:45 16:45 16:40	2 5 2 7	280,0000 280,0000 280,0000 278,5000	1 1 2 2	5 7 27 11	279.0000 278.5000 278.0000 277.5000	282.5000 283.0000 283.5000 284.0000	22 21 54 3	2 1 2 1
POLENERGIA	69,8000	16:29	2	70.40	1.16 %	46	69.0000	69.8000	40	1	43	[+]
PEP	69.00 70.40	63.4000 77.4000	16:29 16:29 16:29 16:08	2 2 2 2	69,8000 69,8000 69,8000 69,0000	1 1 1 5	45 98 40 170	68.8000 68.6000 68.2000 68.0000	70.0000 70.4000 70.6000 71.0000	81 94 167 21	3 2 3 1
POLICE	9,8000	17:00	1	10.00	-2.97 %	197	9.8000	9.9400	79	3	31	[+]
PCE	9.54 10.30	9.0000 11.0000	16:39 16:15 14:03 14:03	2 2 149 151	9,9600 9,8000 9,9600 9,9400	1 1 1 2	8 2 250 167	9.7600 9.7400 9.6400 9.6200	9.9600 10.0000 10.1000 10.2500	482 800 80 460	2 1 4 3
RAFAKO	0,8900	17:00	111	0.91	-0.34 %	6264	0.8850	0.8900	858	321	284	[+]
RFK	0.87 0.91	0.8160 0.9960	17:00 16:49 16:42 16:29	349 3000 100 37	0,8900 0,8900 0,8900 0,8850	2 1 1 6	3058 1100 10968 31150	0.8830 0.8820 0.8810 0.8800	0.8980 0.8990 0.9000 0.9040	27 20 1101 20	1 1 2 1
SANOK	20,0000	17:03	200	20.35	-1.48 %	288	19.9800	20.0000	574	6	119	[+]
SNK	19.98 20.40	18.3200 22.3500	16:33 16:33 16:33 16:10	187 20 38 250	20,0000 20,0000 20,0000 20,0000	2 2 1 4	51 27 111 198	19.9600 19.9400 19.9200 19.9000	20.1000 20.1500 20.2000 20.2500	111 472 511 100	1 3 2 1
SCPFL	172,6000	17:00	2	166.80	3.98 %	5	170.4000	172.6000	33	4	751	[+]
SCP	165.00 178.00	150.2000 183.4000	17:00 17:00 17:00 16:41	3 13 1 1	172,6000 172,6000 172,6000 172,6000	2 1 2 1	40 2 60 2	170.0000 167.4000 166.0000 165.2000	172.8000 173.0000 174.0000 174.8000	100 291 289 20	1 1 1 1
SELENAFM	38,9000	17:00	1	38.60	0.78 %	130	38.4000	38.9000	555	4	139	[+]
SEL	37.90 39.00	34.8000 42.4000	16:45 16:45 16:44 16:41	3 7 10 1	38,4000 38,4000 38,9000 38,9000	1 1 2 1	134 500 124 16	38.3000 38.2000 38.0000 37.9000	39.0000 39.1000 39.2000 39.4000	7531 80 80 455	4 1 1 2
SHOPER	42,6000	16:42	400	43.00	0.00 %	24	42.5000	42.6000	467	51	2 158	[+]
SHO	42.50 43.50	38.7000 47.3000	15:59 15:51 12:47 11:32	4 50000 100 4	43,0000 42,5000 42,7000 43,2000	1 2 2 1	100 5500 75 50	42.3000 42.0000 41.5000 41.3000	43.0000 43.6000 43.7000 43.8000	50 88 200 891	1 3 1 1
SNIEZKA	81,8000	16:48	60	77.00	6.23 %	25	79.6000	81.8000	42	2	176	[+]
SKA	77.00 81.80	69.4000 84.6000	15:40 15:40 15:37 14:48	1914 86 62 20	80,0000 79,8000 79,6000 79,6000	1 1 1 5	5 2 1 148	78.0000 77.6000 77.2000 77.0000	82.8000 83.0000 83.2000 83.6000	14 151 2 46	1 1 1 1
SPYROSOFT	395,0000	15:52	25	394.00	0.25 %	12	394.0000	396.0000	25	0	115	[+]
SPR	391.00 399.00	355.0000 433.0000	15:08 15:03 15:03 14:05	13 2 3 4	396,0000 396,0000 396,0000 396,0000	1 2 2 1	5 53 22 2	393.0000 391.0000 390.0000 388.0000	397.0000 398.0000 399.0000 400.0000	2 3 18 100	1 1 1 1
STALEXP	2,7150	17:00	4	2.73	-0.18 %	3369	2.7150	2.7200	1	11	30	[+]
STX	2.72 2.74	2.4600 3.0000	16:39 16:15 15:52 15:35	200 10 6 25	2,7300 2,7150 2,7300 2,7300	7 4 24 3	20643 2807 14960 4300	2.7100 2.7050 2.7000 2.6950	2.7300 2.7350 2.7400 2.7450	56 484 2901 1228	1 1 1 1
STALPROD	217,0000	17:00	3	216.00	0.46 %	52	217.0000	220.0000	10	0	69	[+]
STP	216.00 220.00	194.4000 237.5000	17:00 17:00 17:00 16:45	13 3 1 1	217,0000 217,0000 217,0000 219,0000	1 7 1 3	20 101 20 26	216.5000 216.0000 215.5000 215.0000	221.5000 222.0000 222.5000 224.0000	70 226 33 7	2 2 2 1
SUNEX	9,5300	17:00	266	9.64	-0.94 %	174	9.5300	9.6000	239	9	87	[+]
SNX	9.53 9.77	8.6800 10.6000	17:00 16:37 16:37 16:37	49 50 4 46	9,5300 9,6000 9,5900 9,5900	4 1 9 1	801 500 1189 524	9.5200 9.5100 9.5000 9.4900	9.6500 9.6800 9.7000 9.7100	450 1731 4281 995	1 3 3 1
SYGNITY	60,8000	16:42	10	58.00	4.83 %	24	60.8000	61.0000	1	13	785	[+]
SGN	58.00 61.00	52.2000 63.8000	16:33 16:30 16:30 16:26	355 110 1 500	60,8000 60,8000 60,8000 60,8000	1 2 1 1	1 128 20 1	59.6000 59.4000 59.2000 58.2000	61.2000 61.4000 61.8000 62.4000	2 4 1 62	2 4 1 1
SYNTHAVERSE	5,1400	17:00	115	5.01	1.78 %	885	5.1400	5.2000	630	74	376	[+]
SVE	4.98 5.21	4.5100 5.5100	17:00 17:00 16:49 16:49	230 100 10 83	5,1400 5,1400 5,2100 5,1600	1 1 3 2	5 570 980 909	5.1300 5.1200 5.1100 5.1000	5.2100 5.2200 5.2400 5.2500	2385 431 2214 1386	4 3 4 3
TORPOL	35,6500	17:00	16	35.10	1.13 %	43	35.2500	35.6500	30	46	1 621	[+]
TOR	34.95 35.85	31.6000 38.6000	17:00 17:00 17:00 17:00	1 51 39 4	35,6500 35,6500 35,6500 35,6500	1 3 1 4	1 149 109 811	35.2000 35.1500 35.1000 35.0500	35.7000 35.7500 35.8500 35.9000	102 2 453 252	3 1 2 3
TOYA	8,0000	17:00	400	7.82	2.30 %	764	8.0000	8.0600	635	22	174	[+]
TOA	7.82 8.06	7.0400 8.6000	16:49 16:48 16:48 16:36	400 770 130 165	8,0000 8,0000 8,0000 8,0600	1 1 1 1	30 115 200 20	7.9300 7.9100 7.9000 7.8800	8.0700 8.0800 8.0900 8.1000	500 453 270 2620	1 3 1 3
UNIMOT	139,4000	17:02	23	141.20	-0.71 %	93	139.0000	139.4000	110	1	105	[+]
UNT	139.00 141.20	127.2000 155.2000	16:48 16:44 16:43 16:43	11 10 1 9	139,4000 139,2000 139,2000 139,4000	2 1 2 1	108 32 25 16	138.6000 138.4000 138.0000 137.4000	139.6000 140.6000 141.0000 141.2000	15 73 512 4	1 1 2 2
VERCOM	122,5000	16:48	8	120.00	1.24 %	32	121.0000	122.5000	92	1	147	[+]
VRC	119.00 122.50	108.0000 132.0000	16:48 16:47 16:45 16:41	2 5 306 91	121,0000 121,0000 121,0000 120,5000	1 1 2 8	43 200 404 470	120.5000 120.0000 119.5000 119.0000	123.0000 125.0000 127.0000 127.5000	15 2 50 209	1 1 1 5
VIGOSYS	520,0000	17:00	4	530.00	-2.99 %	14	520.0000	532.0000	6	0	99	[+]
VGO	504.00 540.00	477.0000 582.0000	17:00 17:00 16:48 16:39	1 1 25 7	520,0000 520,0000 520,0000 520,0000	4 2 2 4	31 50 9 22	512.0000 510.0000 504.0000 502.0000	536.0000 538.0000 540.0000 542.0000	3 7 1 6	1 1 1 1
VOTUM	30,1000	17:00	5	29.80	0.33 %	37	30.0000	30.1000	1101	5	148	[+]
VOT	29.80 30.15	26.8500 32.7500	17:00 17:00 16:48 16:48	180 20 27 31	30,1000 30,1000 30,1000 30,1000	2 2 1 3	78 63 55 358	29.8500 29.8000 29.7500 29.7000	30.1500 30.2000 30.3000 30.4000	86 5 102 60	1 1 2 1
VOXEL	91,8000	17:00	2	92.00	-0.43 %	10	91.2000	91.8000	2332	1	52	[+]
VOX	91.00 92.00	82.8000 101.0000	14:57 12:59 12:59 12:56	11 1 7 3	91,8000 91,0000 91,0000 91,0000	3 2 1 4	97 30 200 55	91.0000 90.4000 90.2000 90.0000	92.0000 92.2000 92.4000 92.8000	250 7 50 10	4 1 1 1
VRGSA	3,6400	17:00	96	3.49	4.30 %	8	3.5000	3.6400	9219	19	67	[+]
VRG	3.44 3.67	3.1500 3.8300	17:00 17:00 17:00 17:00	700 10 5 5	3,6400 3,6400 3,6400 3,6400	3 1 1 1	211 374 500 1000	3.4500 3.4300 3.4200 3.4100	3.6500 3.6700 3.6900 3.7000	2093 368 30 659	2 2 1 2
WAWEL	622,0000	15:39	6	622.00	0.32 %	4	624.0000	626.0000	2	0	5	[+]
WWL	622.00 622.00	560.0000 684.0000	14:37 09:12 17:00 17:00	1 1 9 3	622,0000 622,0000 620,0000 620,0000	2 3 2 1	6 7 5 1	622.0000 618.0000 616.0000 612.0000	628.0000 634.0000 636.0000 638.0000	3 3 20 27	1 1 3 3
WIELTON	6,6400	17:00	1763	6.44	3.75 %	5250	6.6400	6.7000	2610	58	391	[+]
WLT	6.44 6.79	5.8000 7.0800	16:49 16:49 16:49 16:48	691 100 209 100	6,7000 6,6900 6,6600 6,6500	1 1 6 1	450 224 1059 81	6.6200 6.6100 6.6000 6.5900	6.7100 6.7200 6.7500 6.7600	480 98 300 1000	1 3 1 1
WITTCHEN	32,8000	17:02	2	32.85	-0.15 %	298	32.8000	32.8500	488	75	2 454	[+]
WTN	32.05 33.15	29.6000 36.1000	17:02 17:02 17:01 17:00	100 98 100 302	32,8000 32,8000 32,8000 32,8000	2 1 3 1	125 36 5405 145	32.7500 32.6500 32.6000 32.5500	32.9000 32.9500 33.0000 33.0500	1468 401 1380 505	7 2 5 3
XTPL	103,0000	17:00	30	110.00	-6.19 %	5	103.0000	104.6000	10	9	901	[+]
XTP	100.20 112.60	99.0000 121.0000	16:48 16:47 16:45 16:45	5 10 21 1	104,0000 103,0000 102,6000 103,0000	1 1 1 1	20 1 17 10	102.8000 102.6000 102.0000 101.6000	104.8000 105.0000 107.2000 107.4000	20 146 30 17	1 2 1 1
ZEPAK	18,1600	17:00	3	18.14	1.11 %	157	18.1600	18.1800	4	10	183	[+]
ZEP	18.00 18.62	16.3400 19.9400	16:34 16:33 16:32 16:32	999 1 149 1	18,2000 18,2000 18,2200 18,2200	1 2 4 4	2 590 313 320	18.1000 18.0600 18.0200 18.0000	18.2000 18.2200 18.2800 18.3600	237 269 34 100	3 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	83712.6	-0.26%	17:09
WIG20	2407.2	-0.35%	17:09
WIG20 Fut	2375.0	-0.84%	17:03
WIG20USD	611.3	-0.15%	17:15
mWIG40	6170.8	-0.17%	17:09
sWIG80	24459.4	+0.40%	17:09

Notowania Świat
Dow	40589.3	+1.64%	22:00
Nasdaq	17357.9	+1.03%	22:00
Nikkei	37667.4	-0.53%	8:15
DAX	18423.2	+0.68%	17:31
Ropa WTI	76.4	-2.35%	22:59
Złoto	2386.4	+0.93%	22:00

Notowania Waluty
EUR/PLN	4.27415	-0.32%	22:00
CHF/PLN	4.45592	-0.71%	22:00
USD/PLN	3.93645	-0.43%	22:00
EUR/USD	1.08579	+0.11%	22:00
GBP/USD	1.28737	+0.15%	22:00
USD/JPY	153.759	-0.11%	22:00

Forum
» EURO 2024 - wyniki / nagrody! [0]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» Zbiorczy temat z prośbą o... [10]
» ArenaPL - HiPowerSa [1][ARE]
» Handel walutami [1]
» conajbardziej oplacasiue... [1][IFI]
» witam [1]
» sprzedaż wycofanego ALUMETALu [9][CNT]
» Dywidendy 2023 [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