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
11B	146,5000	17:04	29	146.50	-0.14 %	383	146.5000	147.0000	43	7	1 013	[+]
11B	144.80 148.70	131.9000 161.1000	17:00 17:00 17:00 17:00	6 21 10 19	146,5000 146,5000 146,5000 146,5000	3 1 2 3	40 10 27 262	146.0000 145.3000 145.2000 145.1000	147.5000 148.0000 148.3000 148.7000	166 12 20 20	2 2 2 1
ACAUTOGAZ	21,7000	15:17	3	21.70	0.00 %	50	21.6000	21.7000	58	1	12	[+]
ACG	21.50 21.80	19.5500 23.8000	13:07 13:07 13:07 13:07	29 111 37 13	21,5000 21,5000 21,5000 21,5000	7 4 1 3	342 403 3 63	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.3000	611 78 107 76	2 1 4 1
AGORA	8,6200	16:42	5	8.38	1.41 %	100	8.5000	8.6000	500	8	71	[+]
AGO	8.38 8.64	7.5600 9.2000	16:42 16:24 16:15 16:10	5 495 5 500	8,6000 8,6000 8,6000 8,6000	2 1 1 4	400 250 918 1688	8.4600 8.4400 8.4200 8.4000	8.6200 8.6400 8.6600 8.7000	155 597 800 2200	2 4 1 2
AILLERON	17,0400	17:00	412	17.20	-0.23 %	1	16.9600	17.0400	183	6	110	[+]
ALL	16.90 17.20	15.4800 18.9200	17:00 17:00 16:49 16:48	105 30 75 100	17,0400 17,0400 16,9600 16,9600	1 1 1 1	100 66 100 20	16.9400 16.9000 16.8800 16.8400	17.1000 17.1200 17.2000 17.2400	120 100 706 421	1 1 6 1
AMBRA	18,1400	16:40	160	18.16	0.22 %	100	18.1600	18.3600	2	4	73	[+]
AMB	18.12 18.64	16.3600 19.9600	16:40 16:40 16:40 16:40	500 5 104 5	18,1600 18,1600 18,2000 18,2200	3 4 4 1	256 232 852 20	18.1400 18.1200 18.1000 18.0800	18.4800 18.5000 18.5200 18.6000	507 10 13 10	3 1 3 2
AMICA	51,4000	17:00	56	51.70	-0.58 %	229	51.0000	51.4000	56	5	241	[+]
AMC	50.90 51.70	46.5500 56.8000	17:00 17:00 17:00 17:00	187 154 34 61	51,4000 51,4000 51,4000 51,4000	2 3 4 6	279 35 220 1316	50.9000 50.8000 50.7000 50.6000	51.5000 51.6000 51.7000 51.9000	336 138 199 135	1 1 2 2
ANSWEAR	18,0800	17:00	29	18.50	-0.11 %	1	17.9600	18.0800	95	6	115	[+]
ANR	17.92 18.56	16.6600 20.3500	17:00 17:00 17:00 17:00	8 33 30 8	18,0800 18,0800 18,0800 18,0800	5 1 3 1	453 250 22 10	17.9400 17.9200 17.9000 17.8800	18.1000 18.3000 18.3200 18.4000	1793 3 5 50	3 1 1 1
APATOR	24,0000	16:31	1	24.15	0.42 %	150	23.9500	24.0000	1484	4	99	[+]
APT	23.90 24.15	21.7500 26.5500	16:26 16:18 15:59 15:46	1 15 3 3	24,0000 23,9000 24,0000 24,0000	8 5 3 1	1751 765 1834 71	23.9000 23.8500 23.8000 23.7500	24.1000 24.1500 24.2000 24.2500	141 587 111 164	1 3 1 2
ARCHICOM	53,0000	17:00	19	53.60	0.76 %	138	53.0000	54.0000	229	8	437	[+]
ARH	52.60 53.80	48.3000 58.8000	17:00 17:00 16:46 16:41	1 6 1 35	53,0000 53,0000 53,0000 53,0000	1 1 2 1	2 81 180 30	52.6000 52.2000 52.0000 51.8000	55.2000 55.8000 56.0000 56.2000	29 253 117 19	1 1 2 1
ARCTIC	6,0000	17:00	200	6.27	-4.00 %	167	5.9900	6.0000	278	172	1 037	[+]
ATC	5.96 6.28	5.6500 6.8900	17:00 17:00 17:00 17:00	332 48 177 145	6,0000 6,0000 6,0000 6,0000	6 5 6 6	1338 4492 18039 519	5.9800 5.9700 5.9600 5.9500	6.0500 6.0600 6.0700 6.0900	1061 1061 1061 200	2 1 1 1
ARLEN	29,2500	16:48	30	29.50	-0.17 %	43	29.2000	29.2500	369	6	165	[+]
ARL	28.90 29.50	26.5500 32.4500	16:48 16:48 16:47 16:47	100 1 47 16	29,2500 29,2500 29,3000 29,3000	2 6 1 5	35 1295 10 300	29.1500 29.1000 29.0500 29.0000	29.4000 29.4500 29.5000 29.5500	48 46 445 9	1 1 1 1
ASSECOBS	89,0000	17:04	2	89.20	-1.55 %	41	88.2000	89.0000	11	1	107	[+]
ABS	87.40 90.00	80.4000 98.0000	17:00 17:00 17:00 17:00	55 50 8 2	89,0000 89,0000 89,0000 89,0000	2 1 1 3	21 24 30 221	88.0000 87.8000 87.4000 87.0000	90.0000 91.4000 91.6000 91.8000	25 100 14 12	2 1 1 3
ASTARTA	56,6000	17:01	6	56.90	-1.05 %	38	56.3000	56.7000	100	5	284	[+]
AST	55.90 56.90	51.3000 62.5000	17:00 17:00 16:48 16:46	35 6 24 469	56,6000 56,6000 56,4000 56,4000	1 2 5 1	23 102 1234 51	56.2000 56.1000 56.0000 55.9000	56.8000 56.9000 57.0000 57.1000	80 101 20 1062	1 1 1 3
ATAL	64,2000	17:00	10	64.00	0.78 %	225	63.5000	64.2000	160	5	337	[+]
1AT	62.50 64.40	57.6000 70.4000	16:34 16:24 16:21 16:11	50 5 50 1	64,2000 64,1000 64,1000 64,1000	1 1 1 3	10 100 90 127	63.4000 63.2000 63.0000 62.8000	64.3000 64.4000 64.5000 64.6000	202 71 1592 125	2 2 9 2
BIOCELTIX	89,9000	17:00	11	83.70	7.41 %	67	88.7000	89.9000	366	13	1 141	[+]
BCX	83.10 90.50	75.4000 92.0000	17:00 17:00 17:00 16:48	33 5 22 1	89,9000 89,9000 89,9000 89,9000	1 1 1 1	10 30 45 225	88.6000 88.5000 88.1000 88.0000	90.0000 90.1000 90.4000 90.5000	567 2 137 114	6 1 1 2
BIOTON	4,3900	17:00	1391	4.30	2.33 %	1600	4.3800	4.3900	14090	299	1 330	[+]
BIO	4.29 4.51	3.8700 4.7300	17:00 16:49 16:46 16:46	1000 137 1796 350	4,3900 4,4000 4,4100 4,4050	1 1 2 4	155 1000 391 1652	4.3700 4.3600 4.3450 4.3300	4.4100 4.4250 4.4400 4.4500	3461 3998 5821 5687	2 1 1 3
BLOOBER	25,1000	17:00	38	25.10	-0.20 %	34	25.1000	25.3000	3	11	273	[+]
BLO	24.90 26.15	22.6000 27.6000	17:00 17:00 17:00 17:00	123 160 68 35	25,1000 25,1000 25,1000 25,1000	1 4 1 2	80 390 1000 291	25.0500 25.0000 24.9500 24.9000	25.4000 25.5000 25.5500 25.6000	2 3 2 3	1 1 1 1
BOGDANKA	22,0000	17:00	125	23.00	-3.93 %	1187	22.0000	22.0500	170	275	6 090	[+]
LWB	21.65 23.00	20.7000 25.3000	17:00 17:00 17:00 17:00	158 342 10 30	22,0000 22,0000 22,0000 22,0000	2 1 1 8	3755 101 6 4705	21.9500 21.9000 21.8500 21.8000	22.1000 22.1500 22.2000 22.2500	307 53 5103 776	4 1 11 5
BORYSZEW	4,6600	17:01	150	4.80	-1.89 %	2709	4.6600	4.7000	1950	160	759	[+]
BRS	4.65 4.93	4.3200 5.2800	17:00 17:00 17:00 17:00	561 3000 1999 1000	4,6600 4,6600 4,6600 4,6600	3 4 1 3	502 321 2 2820	4.6550 4.6500 4.6450 4.6400	4.7300 4.7400 4.7450 4.7500	2042 5755 2550 4106	3 2 2 4
BOS	10,2000	17:03	2129	10.24	0.79 %	15	10.1800	10.2200	300	36	366	[+]
BOS	10.14 10.36	9.2200 11.2600	17:00 17:00 16:44 16:44	168 28 20 20	10,2000 10,2000 10,2000 10,2000	1 4 3 9	150 1164 961 1188	10.1600 10.1400 10.1200 10.1000	10.2600 10.2800 10.3000 10.3200	102 163 1329 1255	2 3 3 5
BUMECH	19,9000	17:00	11	19.90	0.71 %	50	19.9000	19.9800	2	57	1 127	[+]
BMC	19.70 20.20	17.9100 21.8800	17:00 17:00 17:00 17:00	250 178 6 10	19,9000 19,9000 19,9000 19,9000	1 2 1 2	80 295 340 81	19.8900 19.8400 19.8200 19.8000	20.0000 20.0400 20.1200 20.1800	927 68 2 144	1 1 1 1
CAPTORTX	79,0000	17:00	7	77.30	1.28 %	93	77.2000	79.0000	201	2	160	[+]
CTX	77.20 79.00	69.6000 85.0000	16:41 16:40 16:39 16:38	7 1 1 2	77,2000 77,2000 77,2000 77,2000	3 5 1 1	101 887 6 9	77.1000 77.0000 76.6000 75.4000	79.2000 79.8000 79.9000 80.0000	128 122 5 179	1 1 1 1
CIGAMES	3,0350	17:00	3	3.03	0.17 %	12	3.0100	3.0350	948	102	309	[+]
CIG	3.00 3.04	2.7300 3.3300	17:00 16:49 16:49 16:49	48 4057 12 3600	3,0350 3,0400 3,0400 3,0400	1 11 4 10	1000 72545 14628 15200	3.0050 3.0000 2.9900 2.9800	3.0400 3.0450 3.0500 3.0600	4458 2365 4272 2000	2 3 3 1
CLNPHARMA	20,8000	17:00	5	20.60	0.00 %	511	20.6500	20.8000	368	3	56	[+]
CLN	20.55 20.95	18.5400 22.6500	17:00 17:00 17:00 17:00	230 98 38 13	20,8000 20,8000 20,8000 20,8000	1 7 1 3	188 2461 40 175	20.6000 20.5000 20.4500 20.4000	20.8500 20.9000 20.9500 21.0000	500 395 314 500	1 2 3 1
COGNOR	5,0350	17:02	15	5.15	-2.04 %	150	5.0300	5.0350	22	181	912	[+]
COG	4.98 5.15	4.6360 5.6650	17:00 17:00 17:00 17:00	596 200 35 350	5,0350 5,0350 5,0350 5,0350	1 1 1 4	800 1 5 739	5.0000 4.9940 4.9920 4.9900	5.0500 5.0700 5.0800 5.0850	775 1000 1100 250	2 1 2 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1343	PKC	PKC	21227	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	2 6 2 1	142 379 160 3	3.7200 3.7100 3.7000 3.6700	2.1500 2.5000 3.0000 3.1800	100 300 2965 3000	1 1 3 1
COMP	57,7000	17:02	30	57.80	-0.52 %	51	57.3000	57.7000	52	3	184	[+]
CMP	57.10 58.00	52.1000 63.5000	17:02 17:02 17:00 17:00	51 50 1 28	57,7000 57,7000 57,7000 57,7000	1 1 2 2	51 41 43 42	57.2000 57.1000 57.0000 56.9000	57.8000 57.9000 58.0000 58.4000	143 150 425 839	3 1 4 1
CREEPYJAR	544,0000	17:00	3	526.00	0.37 %	10	540.0000	544.0000	44	7	3 905	[+]
CRJ	520.00 556.00	474.0000 578.0000	17:00 17:00 17:00 17:00	8 4 5 10	544,0000 544,0000 544,0000 544,0000	2 3 1 3	13 19 10 43	538.0000 536.0000 532.0000 530.0000	546.0000 548.0000 550.0000 552.0000	25 122 298 1	4 3 2 1
DADELO	68,7000	17:00	199	69.00	-0.43 %	115	68.7000	69.0000	50	4	284	[+]
DAD	68.50 69.80	62.1000 75.9000	17:00 17:00 17:00 17:00	60 72 4 1	68,7000 68,7000 68,7000 68,7000	2 4 2 1	60 85 22 3	68.5000 68.0000 67.7000 67.5000	69.6000 69.8000 70.0000 70.1000	54 71 266 1006	1 1 4 2
DATAWALK	121,8000	17:01	66	121.00	0.16 %	10	121.0000	121.8000	27	10	1 227	[+]
DAT	120.00 124.40	109.0000 133.0000	17:00 17:00 17:00 17:00	4 20 2 4	121,8000 121,8000 121,8000 121,8000	1 1 4 2	223 49 427 191	120.8000 120.6000 120.0000 119.6000	122.0000 122.2000 122.6000 122.8000	43 80 49 74	2 1 1 1
DECORA	74,3000	16:37	30	72.90	2.77 %	178	74.1000	74.5000	479	1	82	[+]
DCR	72.50 74.30	65.7000 80.1000	16:31 16:26 16:25 16:12	20 1 50 20	74,1000 74,1000 74,1000 74,0000	1 1 1 1	128 13 6 30	74.0000 73.5000 73.4000 73.3000	74.8000 74.9000 75.0000 75.4000	19 30 20 8	1 2 1 1
DIGITANET	203,8000	17:00	27	202.80	0.20 %	5	203.2000	203.8000	225	8	1 646	[+]
DIG	200.40 208.40	182.6000 223.0000	17:00 17:00 17:00 17:00	5 57 35 4	203,8000 203,8000 203,8000 203,8000	2 1 2 2	6 18 3 57	201.4000 201.2000 200.6000 200.4000	204.0000 204.2000 204.6000 204.8000	70 17 260 71	1 3 2 3
ECHO	4,8300	17:00	6	4.90	-1.13 %	743	4.8300	4.8800	1280	425	2 116	[+]
ECH	4.80 5.00	4.4100 5.3800	17:00 17:00 17:00 17:00	1 1 3 5	4,8300 4,8300 4,8300 4,8300	2 2 1 1	2 809 5 400	4.8150 4.8100 4.8050 4.8000	4.9400 4.9450 4.9650 4.9700	1295 48 5 90	2 1 1 1
ELEKTROTI	60,4500	17:00	17	60.80	-0.58 %	30	60.0000	60.4500	167	12	698	[+]
ELT	59.70 61.00	54.7500 66.8500	17:00 16:49 16:46 16:44	27 2 20 1	60,4500 60,5000 60,0000 60,5000	1 1 1 1	6 41 20 119	59.9000 59.7000 59.6500 59.5500	60.5000 60.7000 60.8000 60.8500	7 181 137 119	1 2 3 1
ENTER	52,0000	17:00	20	51.60	0.19 %	1	51.7000	52.0000	1469	9	485	[+]
ENT	51.40 52.40	46.4500 56.7000	16:49 16:47 16:47 16:47	7 7 5 5	52,0000 51,9000 51,9000 51,9000	2 2 1 1	13 101 195 118	51.6000 51.5000 51.4000 51.3000	52.3000 52.4000 52.5000 52.6000	337 745 895 1290	4 6 4 2
ERBUD	25,1500	17:00	190	25.75	-3.27 %	350	25.1000	25.2000	56	7	174	[+]
ERB	25.05 25.75	23.2000 28.3000	17:00 17:00 16:48 16:42	100 5 30 53	25,1500 25,1500 25,1500 25,1500	9 9 3 2	181 1615 13 70	25.0500 25.0000 24.9000 24.8500	25.2500 25.3000 25.3500 25.5000	79 20 177 100	2 1 2 1
FERRO	28,8000	17:00	2	28.90	0.00 %	27	28.7000	28.8000	154	5	136	[+]
FRO	28.50 29.00	26.1000 31.7000	16:48 16:46 16:44 16:44	44 90 70 24	28,8000 28,8000 28,8000 28,8000	1 4 4 6	370 285 104 317	28.6000 28.5000 28.4000 28.3000	28.9000 29.0000 29.1000 29.2000	174 941 165 155	2 5 3 3
FORTE	20,0000	17:00	51	20.00	0.00 %	355	19.9500	20.0000	246	1	16	[+]
FTE	19.95 20.00	18.0000 22.0000	16:37 16:25 16:25 16:05	2 45 45 600	20,0000 20,0000 19,9500 19,9500	2 3 7 7	230 410 521 842	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	20 294 1 60	1 2 1 1
GREENX	2,3080	17:04	662	2.35	-1.70 %	18338	2.3080	2.3220	150	276	643	[+]
GRX	2.31 2.37	2.1160 2.5840	17:04 17:00 17:00 17:00	1338 66 600 114	2,3080 2,3080 2,3080 2,3080	2 1 3 7	8659 1500 6200 5650	2.3060 2.3040 2.3020 2.3000	2.3320 2.3360 2.3380 2.3440	1048 4000 1770 300	1 3 1 1
HUUUGE	22,3000	17:00	302	21.20	5.69 %	35	22.2000	22.3000	1567	9	191	[+]
HUG	21.20 22.30	19.0800 23.3000	17:00 17:00 17:00 17:00	8 100 80 5	22,3000 22,3000 22,3000 22,3000	1 2 1 1	200 2306 850 1377	21.5000 21.4500 21.3500 21.2000	22.3500 22.4500 22.5000 22.6000	2000 110 2500 400	1 2 2 1
KOGENERA	81,5000	17:00	93	81.10	-0.97 %	474	81.5000	82.0000	30	5	384	[+]
KGN	81.00 82.70	73.0000 89.2000	17:00 17:00 16:49 16:38	5 2 6 70	81,5000 81,5000 81,5000 81,5000	1 1 2 1	11 18 17 298	81.3000 81.1000 81.0000 80.9000	82.4000 82.5000 82.6000 82.7000	50 345 111 399	1 2 1 3
MABION	7,7300	17:00	20	7.70	0.39 %	150	7.6300	7.7300	3792	9	67	[+]
MAB	7.60 7.77	6.9300 8.4700	16:46 16:46 16:45 16:42	122 40 30 111	7,6100 7,6100 7,7700 7,7700	1 1 4 1	120 4878 4647 132	7.6200 7.6100 7.6000 7.5800	7.7700 7.7800 7.7900 7.8600	120 586 80 211	1 2 2 1
MCI	28,0000	16:39	50	27.90	0.00 %	2	27.8000	28.0000	695	1	39	[+]
MCI	27.80 28.40	25.2000 30.6000	16:21 16:21 16:21 16:11	48 200 2 1	27,8000 27,8000 27,8000 27,8000	2 2 1 2	350 644 145 201	27.6000 27.5000 27.4000 27.3000	28.2000 28.3000 28.4000 28.5000	747 500 300 795	2 1 2 7
MEDICALG	30,6500	17:00	280	32.00	-2.08 %	4	30.6000	30.6500	1	66	2 054	[+]
MDG	30.00 32.00	28.8000 35.2000	17:00 17:00 17:00 17:00	131 179 3 100	30,6500 30,6500 30,6500 30,6500	2 3 3 5	15 33 561 296	30.5500 30.5000 30.4500 30.4000	30.8500 30.9000 30.9500 31.0000	1 5 100 265	1 1 1 2
MEDINICE	73,0000	17:00	124	73.00	0.69 %	14	72.7000	73.1000	100	14	1 052	[+]
ICE	71.50 73.60	65.7000 80.3000	17:00 17:00 17:00 17:00	80 21 5 50	73,0000 73,0000 73,0000 73,0000	3 1 2 1	82 130 84 130	72.5000 72.4000 72.3000 72.1000	73.2000 73.3000 73.5000 73.6000	299 200 1185 327	2 1 4 3
MENNICA	43,6000	17:00	95	43.00	0.23 %	39	43.4000	43.6000	60	3	137	[+]
MNC	41.60 43.60	38.7000 47.3000	17:00 17:00 17:00 17:00	5 44 1 3	43,6000 43,6000 43,6000 43,6000	1 4 1 1	1 754 4 100	42.1000 42.0000 41.9000 41.8000	43.8000 43.9000 44.0000 44.1000	569 200 182 100	4 1 3 1
MERCATOR	58,2000	17:00	20	59.70	-2.02 %	254	58.2000	58.6000	50	16	953	[+]
MRC	57.70 59.70	53.8000 65.6000	17:00 17:00 17:00 17:00	10 10 100 342	58,2000 58,2000 58,2000 58,2000	3 5 3 5	55 1222 55 99	58.1000 58.0000 57.9000 57.8000	58.7000 58.8000 58.9000 59.0000	7 200 26 938	1 4 1 1
MLPGROUP	101,5000	16:39	2	100.50	0.00 %	37	100.0000	101.5000	39	0	20	[+]
MLG	100.00 101.50	90.6000 110.5000	16:34 16:34 15:55 13:29	63 5 11 2	100,0000 100,5000 100,5000 101,0000	1 1 1 1	28 9 77 15	99.4000 99.0000 98.8000 98.0000	102.5000 103.0000 107.0000 108.5000	3 128 63 33	1 2 2 1
MOSTALZAB	6,5300	17:00	321	6.42	1.71 %	805	6.4500	6.5300	29	44	284	[+]
MSZ	6.30 6.53	5.7800 7.0600	17:00 17:00 17:00 17:00	800 434 20 350	6,5300 6,5300 6,5300 6,5300	1 1 1 1	300 100 100 20	6.4400 6.4300 6.4100 6.3700	6.5400 6.5500 6.5600 6.5900	1389 20 647 636	3 1 2 2
MURAPOL	41,0000	17:03	278	41.70	-1.32 %	37	40.9500	41.0500	198	29	1 187	[+]
MUR	40.95 41.70	37.5500 45.8500	17:00 17:00 17:00 17:00	93 7 10 2	41,0000 41,0000 41,0000 41,0000	3 4 4 2	39 94 12 25	40.9000 40.8500 40.8000 40.7500	41.2000 41.2500 41.3500 41.4000	25 49 460 205	1 1 2 2
ONDE	9,0300	17:00	276	9.00	0.44 %	110	9.0100	9.0300	668	18	163	[+]
OND	8.93 9.07	8.1000 9.9000	17:00 17:00 16:47 16:06	56 50 8 2	9,0300 9,0300 9,0500 9,0500	6 2 2 1	1669 197 376 50	9.0000 8.9600 8.9500 8.9300	9.0400 9.0600 9.0700 9.0900	500 215 440 800	1 1 2 1
OPONEOPL	85,0000	17:00	28	86.90	-2.30 %	1766	85.0000	86.0000	170	22	1 944	[+]
OPN	84.40 90.10	78.3000 95.5000	17:00 17:00 17:00 17:00	70 154 13 18	85,0000 85,0000 85,0000 85,0000	1 1 3 2	80 41 46 108	84.6000 84.5000 84.4000 84.2000	86.1000 86.2000 86.5000 86.6000	155 10 112 112	1 1 1 1
PCCROKITA	67,4000	17:00	19	67.50	-0.74 %	36	67.2000	67.4000	141	1	96	[+]
PCR	67.20 68.30	60.8000 74.2000	17:00 16:33 16:09 16:01	51 10 2 2	67,4000 67,2000 67,4000 67,4000	2 5 1 1	180 301 20 50	67.1000 67.0000 66.9000 66.8000	67.5000 68.2000 68.3000 68.4000	620 50 98 225	1 1 3 3
PEKABEX	8,6000	17:00	7	8.69	1.18 %	381	8.6000	8.6400	166	23	194	[+]
PBX	8.44 8.69	7.8300 9.5500	17:00 17:00 17:00 16:47	12 388 1 111	8,6000 8,6000 8,6000 8,6100	2 1 1 3	137 155 3 921	8.5900 8.5400 8.5300 8.5000	8.6700 8.6800 8.7100 8.7200	26 86 2 120	1 1 1 1
PLAYWAY	236,0000	17:00	2	237.00	-0.63 %	19	236.0000	237.5000	30	1	281	[+]
PLW	235.50 239.00	213.5000 260.5000	17:00 17:00 17:00 16:49	6 40 10 24	236,0000 236,0000 236,0000 237,0000	7 16 4 10	111 172 84 240	235.5000 235.0000 234.5000 234.0000	238.0000 238.5000 239.5000 240.0000	520 149 1 127	3 5 1 3
QUERCUS	11,9200	16:48	11	11.72	1.02 %	249	11.9200	12.0000	2798	6	74	[+]
QRS	11.72 11.98	10.5600 12.8800	16:20 16:20 16:10 16:10	160 480 1 48	11,9200 11,9200 11,9200 11,9200	1 1 2 3	22 300 445 1452	11.9000 11.7600 11.7400 11.7200	12.2800 12.3000 12.3400 12.4000	300 200 69 2228	1 1 1 5
RYVU	22,8500	17:00	61	23.05	-2.14 %	550	22.8500	23.0000	30	19	442	[+]
RVU	22.60 23.15	20.7500 25.3500	17:00 17:00 16:49 16:45	100 34 1 1	22,8500 22,8500 22,8500 22,8500	5 7 6 3	309 114 1160 237	22.8000 22.7500 22.7000 22.6500	23.0500 23.1000 23.1500 23.2000	276 458 192 92	4 1 2 1
SANOK	21,7000	16:35	300	21.80	-0.46 %	357	21.6000	21.7000	607	2	51	[+]
SNK	21.40 21.80	19.6500 23.9000	16:23 16:17 15:53 15:53	243 9 73 77	21,6000 21,6000 21,6000 21,5000	1 5 4 2	333 529 915 165	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.1000	2093 501 1437 349	5 3 8 5
SCPFL	118,4000	16:48	40	115.80	4.59 %	12	118.2000	118.4000	123	3	339	[+]
SCP	113.20 122.80	104.4000 127.2000	16:48 16:20 16:20 16:18	5 5 3 17	118,4000 118,2000 118,2000 118,2000	3 1 2 5	105 25 61 206	118.0000 117.6000 117.2000 117.0000	119.0000 119.4000 119.6000 119.8000	143 28 28 28	1 1 1 1
SELENAFM	49,1000	16:45	2	47.50	3.37 %	39	48.8000	49.1000	157	3	156	[+]
SEL	47.50 49.80	42.8000 52.2000	16:23 16:15 16:02 15:53	7 4 13 3	48,8000 48,8000 49,1000 49,1000	2 1 2 2	82 2 8 105	48.5000 48.4000 48.3000 48.0000	49.4000 49.5000 49.6000 49.8000	80 104 211 150	1 2 1 3
SELVITA	32,2000	16:46	43	31.50	1.26 %	310	32.1000	32.4000	492	3	85	[+]
SLV	31.50 32.25	28.3500 34.6500	16:46 16:46 16:37 16:23	2 43 2 20	32,2000 32,2000 32,2000 32,0000	2 5 1 2	178 3362 45 140	32.0000 31.8000 31.7000 31.6000	32.5000 32.6500 32.7500 32.8500	608 27 40 15	4 2 1 1
SHOPER	39,3500	17:00	26	39.25	0.25 %	8	38.9000	39.3500	147	16	601	[+]
SHO	38.35 39.40	35.3500 43.1500	17:00 17:00 16:49 16:49	70 4 1 1	39,3500 39,3500 38,9500 38,9500	3 1 4 3	61 14 437 236	38.8500 38.8000 38.7500 38.7000	39.4000 39.4500 39.5000 39.6000	172 20 80 502	2 2 1 3
SNIEZKA	85,6000	16:41	81	87.00	-1.38 %	21	85.4000	85.6000	936	2	134	[+]
SKA	84.60 87.00	78.4000 95.6000	16:29 16:29 15:41 15:41	8 32 1 4	85,6000 85,6000 85,6000 85,6000	3 6 2 4	312 356 71 114	85.2000 85.0000 84.6000 84.4000	86.4000 86.8000 87.0000 87.4000	50 15 269 31	1 1 3 2
STALEXP	3,0700	17:02	1000	3.02	1.82 %	812	3.0700	3.0750	20	380	1 155	[+]
STX	3.02 3.08	2.7200 3.3200	17:02 17:00 17:00 17:00	88 848 552 500	3,0700 3,0700 3,0700 3,0700	1 2 1 3	1000 5618 2468 2476	3.0500 3.0450 3.0400 3.0350	3.0800 3.0850 3.0900 3.0950	3490 1685 9863 3308	7 3 7 4
STALPROD	243,0000	15:46	40	244.00	-0.82 %	197	243.0000	245.0000	65	0	55	[+]
STP	243.00 245.00	220.0000 268.0000	15:46 15:28 14:54 13:55	1 3 5 40	245,0000 245,0000 244,0000 243,0000	4 4 5 1	129 40 98 20	242.0000 241.0000 240.0000 238.0000	246.0000 247.0000 248.0000 249.0000	213 48 40 83	5 3 2 5
SYGNITY	77,0000	17:03	400	79.00	-3.75 %	182	76.8000	77.0000	8	23	1 826	[+]
SGN	77.00 79.60	71.1000 86.9000	17:03 17:03 17:00 17:00	140 252 10 38	77,0000 77,0000 77,0000 77,0000	1 1 2 2	5 10 57 104	76.5000 76.4000 76.2000 76.0000	77.5000 77.7000 77.9000 78.1000	1404 10 70 100	2 1 2 1
SYNTHAVERSE	3,1200	17:00	500	3.15	-0.95 %	2506	3.1000	3.1200	82937	21	64	[+]
SVE	3.10 3.16	2.8350 3.4650	17:00 17:00 16:49 16:48	280 20 500 900	3,1200 3,1200 3,1200 3,1200	1 2 2 4	3 3287 170 14379	3.0950 3.0800 3.0750 3.0700	3.1450 3.1500 3.1600 3.1700	339 576 3283 220	1 2 4 1
TARCZYNSKI	118,5000	16:27	1	119.50	-0.84 %	108	118.5000	120.0000	6	0	13	[+]
TAR	118.50 120.00	108.0000 131.0000	15:45 15:45 14:44 13:28	1 1 1 2	118,5000 119,0000 120,0000 118,5000	6 2 2 1	151 7 6 1	118.0000 117.5000 117.0000 116.5000	120.5000 121.0000 121.5000 122.0000	77 69 17 175	3 2 2 3
TORPOL	70,0000	17:00	21	68.50	2.04 %	88	69.6000	70.8000	30	11	794	[+]
TOR	68.20 70.80	61.7000 75.3000	17:00 17:00 17:00 17:00	20 44 36 37	70,0000 70,0000 70,0000 70,0000	2 2 2 4	107 94 75 135	69.5000 69.4000 69.2000 69.0000	71.0000 71.1000 71.2000 71.3000	625 88 88 88	5 1 1 1
TOYA	8,8100	17:01	30	8.76	0.57 %	800	8.7800	8.8100	1584	129	1 127	[+]
TOA	8.70 8.92	7.8900 9.6300	17:00 17:00 17:00 17:00	90 72 36 42	8,8100 8,8100 8,8100 8,8100	2 2 3 1	11 1028 1560 1000	8.7700 8.7600 8.7500 8.7400	8.8200 8.8400 8.8500 8.8600	1500 1750 2509 814	1 2 2 2
UNIBEP	14,1000	16:43	8	14.30	-1.40 %	390	13.9400	14.1000	10	10	141	[+]
UNI	13.88 14.30	12.8800 15.7200	16:37 16:37 16:37 16:29	70 36 44 2	13,9400 13,9400 13,9400 14,1000	2 3 3 4	211 441 903 714	13.9200 13.9000 13.8800 13.8600	14.1200 14.1800 14.2000 14.2200	2 2 283 29	1 1 3 1
UNIMOT	171,4000	17:00	36	170.60	0.12 %	10	171.0000	171.4000	14	5	889	[+]
UNT	166.40 171.40	153.6000 187.6000	17:00 17:00 17:00 17:00	15 1 3 12	171,4000 171,4000 171,4000 171,4000	1 2 1 1	99 110 29 100	170.0000 169.4000 169.0000 168.6000	172.0000 172.4000 172.8000 173.0000	20 40 10 155	1 1 1 1
VIGOSYS	554,0000	16:39	1	548.00	2.59 %	17	548.0000	554.0000	15	1	353	[+]
VGO	544.00 568.00	494.0000 602.0000	15:54 15:54 15:54 15:54	78 2 8 16	548,0000 548,0000 550,0000 550,0000	1 6 1 3	3 120 12 22	546.0000 544.0000 542.0000 540.0000	556.0000 560.0000 562.0000 564.0000	27 54 30 25	3 4 2 4
VOTUM	52,7000	17:02	240	51.80	1.74 %	624	52.7000	52.8000	2696	48	2 499	[+]
VOT	51.20 52.80	46.6500 56.9000	17:02 17:01 17:01 17:00	250 50 250 210	52,7000 52,7000 52,7000 52,7000	1 3 1 7	50 1556 40 482	52.6000 52.5000 52.4000 52.3000	52.9000 53.0000 53.1000 53.2000	1697 1687 960 281	8 13 4 1
VRGSA	5,3600	17:00	6	5.30	1.52 %	634	5.3400	5.3600	1101	82	440	[+]
VRG	5.30 5.40	4.7700 5.8200	15:34 15:34 14:44 14:18	2 89 2857 1098	5,3600 5,3600 5,3400 5,3200	1 1 1 1	352 520 200 250	5.3200 5.3000 5.2800 5.2400	5.3800 5.4000 5.4400 5.4600	46145 11357 3450 703	3 4 4 2
WAWEL	780,0000	16:48	6	780.00	0.00 %	8	778.0000	780.0000	145	0	51	[+]
WWL	776.00 780.00	702.0000 858.0000	16:04 16:04 15:39 15:39	1 1 1 1	778,0000 778,0000 780,0000 780,0000	4 1 2 1	14 2 3 19	776.0000 774.0000 772.0000 770.0000	790.0000 796.0000 798.0000 800.0000	200 1 3 13	1 1 2 3
WIELTON	5,5400	17:00	5	5.51	0.36 %	429	5.5300	5.5400	1082	24	132	[+]
WLT	5.50 5.62	4.9600 6.0600	17:00 16:38 16:38 16:01	13 1 7 3	5,5400 5,5300 5,5300 5,5700	4 4 10 9	1336 643 2308 4845	5.5200 5.5100 5.5000 5.4900	5.5700 5.5800 5.6000 5.6100	19 12 10 19	2 2 2 3
WITTCHEN	15,5600	17:00	4	15.63	-0.58 %	73	15.5600	15.5700	745	7	107	[+]
WTN	15.56 15.80	14.0700 17.1900	17:00 16:48 16:48 16:48	1 22 1 73	15,5600 15,6400 15,6400 15,5600	3 2 3 4	746 43 191 485	15.5500 15.5400 15.5200 15.5100	15.6400 15.6500 15.6600 15.6700	578 1 3509 1	1 1 2 1
ZEPAK	18,7600	17:01	9	18.50	2.40 %	993	18.7600	18.9000	73	15	274	[+]
ZEP	18.50 19.36	16.6600 20.3500	17:00 17:00 17:00 17:00	98 100 9 188	18,7600 18,7600 18,7600 18,7600	1 6 1 2	75 3133 70 288	18.6800 18.6000 18.5600 18.5400	18.9200 18.9800 19.0000 19.0200	150 64 847 69	1 1 2 1
ZREMB	10,2000	16:46	1	10.20	2.00 %	150	10.1400	10.2000	188	40	402	[+]
ZRE	9.85 10.22	9.1800 11.2200	16:44 16:28 16:28 16:28	58 100 62 2	10,2000 10,1800 10,1800 10,1800	4 1 1 1	1442 200 300 200	10.1000 10.0800 10.0600 10.0200	10.2200 10.2400 10.2600 10.2800	230 5 100 202	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	133834.4	+1.10%	17:09
WIG20	3631.6	+1.09%	17:09
WIG20 Fut	3587.0	+1.01%	17:04
WIG20USD	999.9	+0.99%	17:15
mWIG40	9183.8	+1.44%	17:09
sWIG80	30898.4	+0.21%	17:09

Notowania Świat
US LargeCap	7501.1	+0.76%	19:46
Nasdaq100	29609.3	+0.83%	19:46
Nikkei	62654.1	-0.98%	8:45
DAX	24452.6	+1.31%	17:31
Ropa WTI	101.7	+0.71%	19:46
Złoto	4681.1	-0.17%	19:46

Notowania Waluty
EUR/PLN	4.24210	-0.11%	19:46
CHF/PLN	4.63741	+0.01%	19:46
USD/PLN	3.63212	+0.21%	19:46
EUR/USD	1.16794	-0.31%	19:46
GBP/USD	1.34160	-0.78%	19:46
USD/JPY	158.184	+0.22%	19:46

Forum
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
MDIENERGIA	1.70	29.77%
AUTOPARTN	25.10	13.83%
URTESTE	46.80	10.38%
LIBET	1.33	7.69%
BIOCELTIX	89.90	7.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	2.72	-9.33%
COALENERG	2.02	-8.99%
PLAZACNTR	1.60	-6.98%
OPTEAM	7.70	-5.52%
Więcej ...
Rośnie:		167 Spółek
Bez zmian:		47 Spółek
Spada:		139 Spółek
Obrót:		2,415,226,434 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