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	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
ABPL	48.80	1.86 %	17:00:00	100	49,2000	1	1	48.60000	49.20000	40	1	11	551	[+]
ABE	48.50 50.20	44.00000 53.60000	17:00:00 16:43:33 16:27:12 16:27:12	1 61 116 210	49,2000 48,7000 48,5000 48,5000	3 1 1 1	704 50 124 124	48.50000 48.40000 48.30000 48.20000	49.50000 49.60000 49.70000 49.80000	122 122 46 76	1 1 3 3
ACAUTOGAZ	32.10	1.26 %	16:39:26	280	32,1000	1	35	32.10000	32.40000	959	5	1	31	[+]
ACG	32.00 32.40	28.90000 35.30000	14:30:23 14:14:02 13:47:02 13:47:02	57 20 2 20	32,0000 32,0000 32,4000 32,2000	1 1 2 3	111 111 222 200	32.00000 31.90000 31.80000 31.70000	32.50000 32.60000 32.90000 33.00000	180 110 10 390	1 1 1 3
ACTION	18.32	0.22 %	17:03:33	311	18,3600	1	40	18.30000	18.36000	4214	10	22	396	[+]
ACT	18.22 18.36	16.50000 20.15000	17:00:00 17:00:00 17:00:00 17:00:00	28 8 88 100	18,3600 18,3600 18,3600 18,3600	1 1 1 3	3 3 3 653	18.28000 18.26000 18.24000 18.22000	18.38000 18.40000 18.42000 18.44000	705 2569 1534 10	11 9 9 4
AGORA	8.00	1.00 %	17:00:00	42	8,0600	1	108	8.06000	8.20000	200	1	25	202	[+]
AGO	7.92 8.22	7.20000 8.80000	17:00:00 17:00:00 16:33:59 16:32:38	110 110 743 145	8,0600 8,0600 8,2000 8,1800	1 3 2 4	276 149 910 820	8.04000 8.02000 8.00000 7.96000	8.24000 8.26000 8.28000 8.30000	163 6700 52 70	2 4 2 1
AILLERON	22.80	0.88 %	17:00:00	14	23,0000	1	133	22.70000	23.00000	868	4	10	238	[+]
ALL	22.60 23.20	20.60000 25.00000	16:48:59 16:48:59 16:48:59 16:48:30	76 100 24 28	22,6000 22,8000 22,8000 23,0000	2 1 3 2	923 800 239 140	22.60000 22.50000 22.30000 22.20000	23.10000 23.20000 23.30000 23.50000	849 656 1036 1600	4 3 2 2
ALUMETAL	80.00	1.49 %	17:00:00	1	81,5000	1	1	80.80000	81.50000	150	3	9	714	[+]
AML	80.00 81.50	72.00000 88.00000	17:00:00 16:48:59 16:48:41 16:45:10	20 13 13 100	81,5000 81,0000 80,9000 81,0000	3 2 2 1	635 1085 196 14	80.60000 80.50000 80.40000 80.30000	81.70000 81.80000 81.90000 82.00000	50 14 150 7010	2 1 1 6
AMBRA	25.40	1.19 %	17:00:00	2	25,6000	5	1076	25.00000	25.60000	394	1	3	82	[+]
AMB	24.60 25.60	22.90000 27.90000	17:00:00 17:00:00 17:00:00 17:00:00	5 23 1 2	25,6000 25,6000 25,6000 25,6000	1 2 2 4	100 241 225 896	24.90000 24.80000 24.70000 24.60000	25.70000 25.80000 25.90000 26.00000	332 911 1686 3077	1 5 7 15
AMICA	82.70	-0.85 %	17:00:00	143	82,0000	2	801	82.00000	82.30000	50	1	2	190	[+]
AMC	81.60 83.40	74.50000 90.90000	17:00:00 17:00:00 16:35:59 16:33:42	37 2 54 8	82,0000 82,0000 82,3000 82,4000	4 2 1 3	276 43 42 92	81.60000 81.50000 81.40000 81.00000	82.40000 82.50000 82.60000 82.70000	42 135 195 90	1 2 2 1
APATOR	16.95	2.36 %	16:42:06	202	17,3500	1	1	17.20000	17.35000	1195	6	8	138	[+]
APT	16.95 17.35	15.30000 18.60000	16:42:06 16:42:06 16:42:06 16:42:06	100 24 21 253	17,3000 17,3000 17,2500 17,2500	2 1 1 1	1030 60 100 60	17.15000 16.95000 16.90000 16.70000	17.40000 17.45000 17.50000 17.55000	1682 132 897 32	3 2 7 1
ARCTIC	22.45	0.22 %	17:00:00	100	22,5000	1	100	22.40000	22.50000	543	1	34	755	[+]
ATC	22.25 22.65	20.25000 24.65000	17:00:00 17:00:00 16:49:44 16:44:25	36 12 109 30	22,5000 22,5000 22,5000 22,5500	3 1 2 2	2700 23 1026 829	22.35000 22.30000 22.25000 22.20000	22.55000 22.60000 22.65000 22.70000	5 2568 1450 4959	1 5 5 9
ASSECOBS	40.80	-0.74 %	16:08:31	100	40,5000	1	636	40.50000	40.80000	349	3	1	52	[+]
ABS	40.10 40.80	36.80000 44.80000	16:03:11 15:55:40 15:55:40 15:55:40	5 17 30 5	40,8000 40,8000 40,8000 40,8000	1 1 2 1	6 33 68 54	40.20000 40.10000 40.00000 39.60000	40.90000 41.00000 41.10000 41.20000	209 54 70 20	3 2 2 1
ASSECOSEE	49.80	0.00 %	16:44:28	82	50,0000	2	69	49.60000	50.60000	40	1	1	26	[+]
ASE	49.60 51.00	44.90000 54.60000	15:59:14 15:59:14 15:29:53 14:20:24	20 31 50 1	50,0000 50,0000 50,0000 49,6000	1 1 2 1	10 500 212 50	49.50000 49.20000 49.10000 49.00000	50.80000 51.00000 51.20000 51.40000	50 144 379 36	1 4 1 1
ASTARTA	33.50	0.46 %	17:00:00	39	32,9500	2	61	32.95000	33.15000	15	1	9	313	[+]
AST	32.95 33.60	30.15000 36.85000	17:00:00 17:00:00 17:00:00 17:00:00	1 70 38 2	32,9500 32,9500 32,9500 32,9500	1 1 2 1	100 45 92 70	32.90000 32.85000 32.70000 32.60000	33.20000 33.40000 33.45000 33.50000	307 275 129 75	1 2 1 2
ATAL	50.00	0.40 %	16:48:20	18	49,8000	2	37	49.60000	49.80000	914	2	2	76	[+]
1AT	49.40 50.00	45.00000 55.00000	16:29:57 16:29:57 16:29:57 16:07:12	4 25 1 55	49,8000 49,7000 49,7000 49,7000	3 2 1 1	119 70 56 10	49.50000 49.40000 49.30000 49.20000	50.00000 50.20000 50.60000 50.80000	219 133 186 149	5 1 1 2
BIOMAXIMA	24.35	1.44 %	17:00:00	10	24,6000	2	480	24.50000	24.60000	18	1	2	54	[+]
BMX	24.15 24.65	21.95000 26.75000	16:49:26 16:48:41 16:48:04 16:48:04	1 100 129 70	24,5000 24,5000 24,5000 24,5000	1 1 1 2	14 60 55 200	24.45000 24.40000 24.35000 24.30000	24.65000 24.75000 24.80000 24.85000	61 87 131 50	1 1 1 1
BIOTON	3.69	-0.14 %	17:00:00	2198	3,6850	1	20	3.65500	3.68500	1087	1	22	81	[+]
BIO	3.65 3.69	3.32500 4.05500	17:00:00 16:37:59 16:20:53 15:45:18	2 250 500 2040	3,6850 3,6800 3,6800 3,6800	2 1 2 3	6542 20 287 35	3.65000 3.64500 3.64000 3.63000	3.69000 3.69500 3.70000 3.71000	1673 2000 7918 402	3 1 8 4
BORYSZEW	6.92	0.86 %	17:00:41	203	7,0000	3	433	6.98000	7.02000	3631	3	98	686	[+]
BRS	6.88 7.08	6.23000 7.61000	17:00:00 17:00:00 17:00:00 16:48:49	216 14784 13 46	7,0000 7,0000 7,0000 7,0200	1 5 3 2	220 1250 818 916	6.97000 6.96000 6.95000 6.94000	7.08000 7.09000 7.10000 7.11000	911 1050 2761 1511	1 2 4 2
BOS	9.35	0.53 %	17:02:53	10	9,4000	1	20	9.40000	9.44000	933	1	11	107	[+]
BOS	9.29 9.50	8.42000 10.28000	17:00:00 17:00:00 16:46:55 16:46:55	188 2 390 60	9,4000 9,4000 9,3700 9,3700	1 1 2 2	110 150 520 53	9.37000 9.32000 9.30000 9.29000	9.45000 9.46000 9.48000 9.49000	569 1611 889 280	1 1 1 1
BOWIM	8.68	1.61 %	17:00:00	144	8,8400	1	126	8.84000	8.98000	358	2	18	159	[+]
BOW	8.60 9.00	7.82000 9.54000	17:00:00 17:00:00 15:24:14 15:24:14	400 12 62 38	8,8400 8,8400 8,9800 8,9800	1 2 3 1	270 200 475 270	8.83000 8.80000 8.76000 8.73000	8.99000 9.00000 9.08000 9.09000	250 1658 100 200	1 3 1 1
CIGAMES	4.81	1.87 %	17:04:50	555	4,9000	2	8364	4.90000	4.91000	5258	3	1,569	7,610	[+]
CIG	4.68 5.00	4.33000 5.29000	17:00:33 17:00:00 17:00:00 17:00:00	91 209 205 1000	4,9000 4,9000 4,9000 4,9000	1 1 1 1	1000 8000 200 500	4.88000 4.85500 4.85000 4.84000	4.92000 4.93000 4.94000 4.94500	691 21342 916 10099	3 4 2 1
CLNPHARMA	15.06	0.94 %	17:00:00	60	15,0800	2	649	15.02000	15.16000	100	1	12	179	[+]
CLN	14.86 15.24	13.56000 16.56000	17:00:00 17:00:00 16:48:20 16:32:58	50 123 70 2	15,0800 15,0800 15,0400 15,0400	3 2 1 3	499 1067 377 753	15.00000 14.98000 14.96000 14.94000	15.18000 15.20000 15.22000 15.24000	90 150 250 94	1 2 1 1
COGNOR	7.89	2.54 %	17:01:44	1935	8,0600	1	340	8.02000	8.07000	300	1	216	1,733	[+]
COG	7.88 8.13	7.11000 8.67000	17:00:29 17:00:00 17:00:00 17:00:00	1000 561 1504 758	8,0600 8,0600 8,0600 8,0600	1 5 1 2	700 4761 199 2709	8.01000 8.00000 7.98000 7.96000	8.08000 8.09000 8.10000 8.11000	896 1515 11700 250	3 4 3 1
COMP	58.40	0.00 %	16:36:25	53	58,8000	2	181	58.40000	58.80000	777	1	2	146	[+]
CMP	58.20 59.00	52.60000 64.20000	16:35:05 16:35:05 16:34:27 15:34:16	47 203 20 21	58,8000 58,8000 58,8000 59,0000	1 2 1 1	75 307 100 23	58.20000 58.00000 57.60000 57.40000	59.00000 59.20000 59.40000 59.60000	1997 380 253 928	11 5 3 3
CREEPYJAR	820.00	2.19 %	17:00:26	2	839,0000	1	50	838.00000	839.00000	5	1	0	305	[+]
CRJ	805.00 839.00	738.00000 902.00000	17:00:00 17:00:00 17:00:00 17:00:00	8 1 10 10	839,0000 839,0000 839,0000 839,0000	1 1 3 1	2 1 4 12	821.00000 815.00000 814.00000 813.00000	840.00000 844.00000 847.00000 848.00000	26 4 25 2	4 1 1 1
DATAWALK	67.70	-1.80 %	17:00:00	11	65,6000	1	9	65.60000	66.90000	17	1	2	155	[+]
DAT	64.90 67.70	61.00000 74.40000	17:00:00 17:00:00 17:00:00 16:49:31	18 20 1 2	65,6000 65,6000 65,6000 65,6000	2 1 2 2	25 10 106 220	65.50000 65.40000 65.20000 65.10000	67.00000 67.20000 67.40000 67.50000	425 20 100 131	2 1 1 2
DECORA	39.90	-1.00 %	17:00:00	1	39,5000	1	71	38.30000	39.50000	41	1	2	59	[+]
DCR	36.80 40.00	36.00000 43.80000	16:14:49 15:50:04 15:46:53 15:16:43	41 15 11 53	38,8000 38,6000 38,3000 38,3000	1 1 1 2	170 51 56 81	38.20000 37.70000 37.60000 37.50000	39.70000 40.00000 40.20000 40.30000	100 409 60 170	1 3 2 1
ECHO	4.08	0.99 %	16:47:22	200	4,1000	1	2500	4.11000	4.14000	500	1	68	281	[+]
ECH	4.06 4.15	3.68000 4.48000	16:39:01 16:37:36 16:37:36 16:14:58	2000 439 41 269	4,1000 4,1400 4,1400 4,0900	2 1 1 1	6499 500 613 1085	4.10000 4.09000 4.06000 4.02000	4.15000 4.16000 4.17000 4.18000	2225 6500 5247 2400	2 4 2 2
ENTER	47.90	1.06 %	17:00:23	1000	47,8000	1	21	47.60000	47.80000	296	1	44	2,099	[+]
ENT	47.00 48.00	43.20000 52.60000	17:00:00 17:00:00 17:00:00 17:00:00	2500 323 580 6	47,8000 47,8000 47,8000 47,8000	3 1 1 3	436 395 395 210	47.30000 47.20000 47.10000 47.00000	47.90000 48.00000 48.10000 48.20000	10 769 672 795	1 3 3 2
ERBUD	41.40	-2.90 %	17:01:53	9	40,2000	3	120	39.80000	40.20000	1	1	1	33	[+]
ERB	39.50 41.40	37.30000 45.50000	17:00:00 16:13:59 14:13:01 14:13:01	1 30 80 7	40,2000 40,2000 40,2000 40,2000	1 1 1 1	190 99 10 20	39.70000 39.50000 39.30000 39.20000	40.30000 40.60000 41.00000 41.40000	229 176 100 66	1 1 1 1
FERRO	30.00	0.67 %	17:00:00	1	30,2000	2	533	30.20000	30.90000	1066	2	5	138	[+]
FRO	30.00 31.00	27.00000 33.00000	16:49:04 16:49:04 16:49:03 16:49:03	9 76 170 65	30,9000 30,8000 30,2000 30,3000	1 4 1 3	50 313 40 401	30.10000 30.00000 29.90000 29.80000	31.00000 31.70000 31.90000 32.00000	123 150 83 749	2 1 1 4
FORTE	25.70	1.56 %	17:00:00	90	26,0000	1	10	25.70000	26.00000	675	2	3	73	[+]
FTE	25.60 26.30	23.20000 28.20000	17:00:00 16:49:45 16:49:45 16:49:45	10 6 2 2	26,0000 26,0000 25,9000 25,9000	1 3 3 2	50 242 160 36	25.60000 25.50000 25.40000 25.20000	26.20000 26.30000 26.40000 26.80000	458 390 160 168	1 2 2 2
GREENX	2.14	0.47 %	17:01:37	2	2,1450	1	998	2.14500	2.15000	5073	4	435	926	[+]
GRX	2.10 2.16	1.92200 2.34500	17:00:39 17:00:00 17:00:00 17:00:00	1000 2522 1000 80	2,1450 2,1450 2,1450 2,1450	1 3 1 3	2000 4502 1000 30650	2.14000 2.12000 2.11500 2.11000	2.16000 2.16500 2.17000 2.17500	14100 3354 13020 5400	5 2 3 2
GRODNO	14.26	0.85 %	17:00:00	231	14,2400	1	400	14.24000	14.36000	27	1	4	52	[+]
GRN	14.20 14.40	12.84000 15.68000	17:00:00 17:00:00 16:44:01 16:25:15	212 140 400 46	14,2400 14,2400 14,2400 14,2600	3 1 1 1	181 200 100 100	14.22000 14.20000 14.18000 14.12000	14.38000 14.40000 14.44000 14.46000	182 200 180 100	1 1 1 1
INSTALKRK	32.80	1.52 %	15:04:48	230	33,3000	1	60	33.20000	33.40000	240	1	3	100	[+]
INK	32.70 33.30	29.60000 36.00000	15:04:48 15:04:48 15:04:48 14:06:17	31 46 80 4	33,3000 33,3000 33,2000 33,3000	1 1 2 1	111 50 199 111	33.00000 32.90000 32.80000 32.70000	33.50000 33.60000 33.70000 33.80000	30 14 50 1000	1 1 1 1
KOGENERA	34.10	1.75 %	17:00:16	89	34,9000	1	6	34.80000	34.90000	500	1	14	480	[+]
KGN	34.10 35.20	30.70000 37.50000	17:00:00 17:00:00 16:48:20 16:48:19	11 90 4 32	34,9000 34,9000 34,8000 34,8000	2 3 3 2	200 121 519 66	34.70000 34.60000 34.50000 34.40000	35.00000 35.10000 35.20000 35.30000	570 43 441 901	2 1 2 4
LUBAWA	3.36	0.83 %	17:04:54	103	3,3880	2	20	3.37400	3.38800	1656	2	331	1,107	[+]
LBW	3.30 3.42	3.02400 3.69600	17:04:54 17:01:36 17:00:00 17:00:00	1397 33 304 400	3,3880 3,3880 3,3880 3,3880	3 2 1 3	30 20 10 30	3.37200 3.37000 3.36800 3.36000	3.39000 3.39400 3.39600 3.40000	2000 500 1000 29390	1 1 1 4
MCI	20.80	0.95 %	17:01:55	37	21,2000	2	416	21.00000	21.20000	73	2	3	58	[+]
MCI	20.70 21.20	18.75000 22.80000	17:01:55 17:01:55 17:01:55 17:01:55	21 200 100 230	21,2000 21,2000 21,2000 21,2000	1 5 4 1	1000 1127 451 80	20.80000 20.70000 20.60000 20.50000	21.30000 21.50000 21.60000 21.70000	417 463 1025 100	3 3 3 1
MEDICALG	18.70	3.21 %	17:00:55	138	19,3000	1	31	19.20000	19.30000	245	2	22	417	[+]
MDG	18.62 19.38	16.84000 20.55000	17:00:00 17:00:00 17:00:00 17:00:00	62 49 21 19	19,3000 19,3000 19,3000 19,3000	1 1 2 1	200 4 156 250	19.00000 18.90000 18.88000 18.86000	19.32000 19.38000 19.40000 19.42000	61 180 1160 1300	1 3 5 2
MERCATOR	41.50	0.53 %	17:00:00	23	41,5200	2	77	41.52000	42.12000	63	2	4	153	[+]
MRC	41.32 42.12	37.36000 45.64000	17:00:00 17:00:00 17:00:00 17:00:00	1 85 2 5	41,5200 41,5200 41,5200 41,5200	1 2 3 3	220 3 63 6	41.50000 41.40000 41.32000 41.30000	42.14000 42.16000 42.26000 42.28000	25 234 120 99	2 1 2 1
MIRBUD	7.59	-0.13 %	17:00:00	41	7,5100	1	80	7.47000	7.57000	500	1	138	1,034	[+]
MRB	7.37 7.60	6.84000 8.34000	17:00:00 17:00:00 17:00:00 17:00:00	57 541 107 143	7,5100 7,5100 7,5100 7,5100	3 3 1 1	1269 1400 200 200	7.46000 7.45000 7.44000 7.42000	7.58000 7.59000 7.60000 7.61000	6358 2513 2448 1713	2 2 4 1
MLSYSTEM	66.90	-7.14 %	17:00:38	138	65,0000	3	329	64.50000	65.00000	35	1	16	1,076	[+]
MLS	64.20 67.30	60.30000 73.50000	17:00:16 17:00:00 17:00:00 17:00:00	200 61 221 20	65,0000 65,0000 65,0000 65,0000	5 1 8 11	149 13 379 751	64.40000 64.30000 64.20000 64.00000	65.10000 66.00000 66.10000 66.20000	47 250 129 161	1 1 1 1
MOLECURE	20.00	-0.50 %	17:00:00	75	20,1000	2	83	20.00000	20.10000	86	1	3	69	[+]
MOC	19.82 20.55	18.00000 22.00000	16:48:20 16:29:43 16:24:40 16:23:56	26 25 65 26	20,0000 20,1000 20,0000 20,0000	1 1 1 1	150 150 150 277	19.92000 19.90000 19.88000 19.86000	20.15000 20.20000 20.35000 20.40000	1113 400 28 200	2 1 1 1
MOSTALZAB	2.98	-1.50 %	17:02:18	3000	2,9500	1	3000	2.95000	2.96500	1200	1	182	535	[+]
MSZ	2.86 2.98	2.68000 3.27000	17:00:00 17:00:00 17:00:00 17:00:00	5000 10000 18 500	2,9500 2,9500 2,9500 2,9500	2 1 1 5	315 400 400 5893	2.92000 2.91500 2.91000 2.90000	2.97000 2.97500 2.98000 2.99000	2998 1064 900 2000	1 1 1 1
NEWAG	19.20	0.78 %	17:00:00	9	19,3500	1	2	19.00000	19.35000	6	2	1	19	[+]
NWG	19.00 19.45	17.30000 21.10000	17:00:00 17:00:00 17:00:00 17:00:00	2 2 5 2	19,3500 19,3500 19,3500 19,3500	6 2 4 2	110 211 106 71	18.90000 18.85000 18.80000 18.70000	19.40000 19.45000 19.50000 19.60000	15 112 799 78	6 5 2 1
ONDE	11.14	2.33 %	17:00:28	76	11,4000	1	264	11.40000	11.46000	251	2	19	209	[+]
OND	11.00 11.40	10.04000 12.24000	17:00:16 17:00:00 17:00:00 16:49:59	171 39 1 6	11,4000 11,4000 11,4000 11,4000	1 1 3 1	1 38 840 100	11.38000 11.20000 11.16000 11.14000	11.48000 11.50000 11.60000 11.66000	3000 300 20 249	1 2 1 2
OPONEOPL	44.80	-0.44 %	16:11:31	51	45,4000	1	7	44.80000	45.40000	774	2	21	943	[+]
OPN	43.60 45.40	40.40000 49.20000	16:11:31 16:04:55 15:26:52 15:18:33	24 25 1 67	45,4000 45,4000 45,4000 44,8000	1 1 1 1	41 28 41 40	44.00000 43.60000 43.30000 43.20000	45.50000 45.60000 45.70000 46.00000	85 231 12 380	2 2 1 2
PCCROKITA	105.60	-0.19 %	17:00:00	19	105,4000	3	78	105.40000	105.80000	10	1	2	248	[+]
PCR	105.00 106.00	95.10000 116.00000	17:00:00 17:00:00 17:00:00 17:00:00	4 2 23 8	105,4000 105,4000 105,4000 105,4000	2 8 3 6	73 1171 208 266	105.20000 105.00000 104.80000 104.60000	106.00000 106.20000 106.60000 106.80000	168 30 60 996	3 2 2 6
PCFGROUP	40.00	0.50 %	17:00:00	15	40,0000	1	29	39.35000	40.00000	77	1	1	40	[+]
PCF	39.20 40.00	36.00000 44.00000	16:48:20 15:13:36 15:13:36 13:53:24	6 40 35 10	40,0000 39,9500 39,9500 40,0000	2 1 2 3	160 343 180 1150	39.25000 39.20000 39.15000 39.10000	40.10000 40.15000 40.30000 40.90000	65 200 100 200	1 1 1 1
PEKABEX	18.60	5.08 %	17:00:00	50	19,6500	1	20	19.45000	19.70000	150	1	26	498	[+]
PBX	18.60 19.80	16.75000 20.40000	17:00:00 17:00:00 17:00:00 17:00:00	3 75 450 1	19,6500 19,6500 19,6500 19,6500	2 3 1 1	454 399 99 101	19.40000 19.35000 19.20000 19.15000	19.75000 19.80000 19.90000 20.00000	387 100 1070 2990	1 1 2 6
PHOTON	12.74	1.57 %	17:00:00	15	12,9400	3	468	12.80000	12.94000	2526	2	22	285	[+]
PEN	12.44 12.98	11.48000 14.00000	17:00:00 16:47:06 16:46:35 16:43:55	250 728 73 20	12,9400 12,9800 12,9800 12,9600	3 1 3 1	262 164 312 150	12.70000 12.68000 12.62000 12.60000	12.96000 12.98000 13.00000 13.16000	200 575 1870 1611	1 3 4 2
PLAYWAY	398.50	1.13 %	17:00:00	3	402,5000	1	50	402.00000	402.50000	39	1	1	419	[+]
PLW	398.00 405.50	359.00000 438.00000	17:00:00 17:00:00 17:00:00 17:00:00	8 18 1 1	402,5000 402,5000 402,5000 402,5000	1 2 2 4	1 27 64 47	401.50000 401.00000 400.50000 400.00000	406.00000 406.50000 407.00000 407.50000	10 44 24 24	1 2 1 1
POLIMEXMS	4.41	-0.57 %	17:00:00	165	4,3800	6	4343	4.38000	4.41000	9950	1	128	564	[+]
PXM	4.36 4.44	3.97000 4.85000	17:00:00 17:00:00 17:00:00 17:00:00	34 326 1000 240	4,3800 4,3800 4,3800 4,3800	1 3 3 5	1000 11000 2641 8942	4.37500 4.37000 4.36500 4.36000	4.43000 4.43500 4.44000 4.44500	1149 2808 3099 4198	2 4 2 2
R22	63.80	3.69 %	17:00:08	18	67,4000	2	137	67.40000	67.60000	65	1	11	704	[+]
R22	63.00 70.00	57.60000 70.00000	17:00:00 17:00:00 17:00:00 17:00:00	2 63 20 1	67,4000 67,4000 67,4000 67,4000	1 1 2 2	150 200 550 80	66.60000 66.40000 66.00000 65.80000	68.00000 68.40000 69.20000 69.40000	90 62 78 78	1 2 1 1
RAINBOW	37.00	0.81 %	17:03:39	111	37,3000	2	162	36.80000	37.30000	469	2	6	207	[+]
RBW	36.60 37.40	33.30000 40.70000	17:03:39 17:03:39 17:02:22 17:00:00	500 214 26 10	37,3000 37,3000 37,3000 37,3000	3 5 4 1	184 482 215 154	36.70000 36.60000 36.50000 36.40000	37.50000 37.70000 37.80000 37.90000	100 81 75 307	1 2 1 2
RAWLPLUG	15.15	-6.03 %	16:27:18	45	14,8000	2	187	14.70000	15.40000	300	1	11	173	[+]
RWL	14.30 15.75	13.65000 16.65000	16:00:40 16:00:40 16:00:40 16:00:40	81 10 509 100	14,6000 14,6000 14,7500 14,9000	2 2 1 2	224 229 200 250	14.65000 14.60000 14.55000 14.50000	15.65000 15.70000 15.75000 15.80000	56 340 850 146	1 2 3 2
RYVU	57.20	0.51 %	17:00:00	1	58,8000	1	41	58.40000	58.80000	18	1	3	179	[+]
RVU	56.40 58.80	51.50000 62.90000	16:38:59 16:03:11 16:02:53 16:02:53	9 40 150 21	58,4000 58,4000 58,4000 58,4000	3 1 1 3	283 105 100 190	58.00000 57.90000 57.40000 57.30000	58.90000 59.00000 59.20000 59.30000	19 159 105 105	2 3 1 1
SANOK	20.30	-0.75 %	17:00:00	1	19,9500	1	1	19.95000	20.10000	1	1	2	44	[+]
SNK	19.90 20.40	18.30000 22.30000	14:39:42 13:40:08 13:32:54 12:36:27	100 37 63 948	20,0000 20,0000 20,0000 19,9000	4 1 3 1	421 2 590 100	19.90000 19.80000 19.75000 19.70000	20.20000 20.30000 20.40000 20.50000	270 252 1172 11	5 3 10 7
SCPFL	203.00	0.49 %	17:02:13	40	204,0000	1	16	203.00000	204.00000	79	2	4	849	[+]
SCP	200.00 209.00	183.00000 223.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 19 1 11	204,0000 204,0000 204,0000 204,0000	5 2 6 8	109 68 191 128	202.00000 201.00000 200.00000 199.50000	206.00000 207.00000 209.00000 210.00000	136 135 27 110	2 5 2 5
SELENAFM	23.50	-4.49 %	17:00:00	48	23,4000	1	20	23.00000	23.40000	65	1	14	316	[+]
SEL	22.20 24.50	21.20000 25.80000	16:02:28 15:57:53 15:57:53 15:57:53	1 10 150 40	23,4000 22,8000 22,8000 22,8000	1 2 2 4	90 122 290 967	22.90000 22.80000 22.70000 22.60000	23.50000 24.00000 24.10000 24.20000	1000 25 332 302	1 1 1 2
SNIEZKA	72.40	-1.10 %	16:37:15	30	72,0000	2	183	72.00000	72.60000	74	2	0	10	[+]
SKA	72.00 72.60	65.20000 79.60000	13:52:41 12:01:19 12:01:19 11:19:48	10 9 1 55	72,6000 72,6000 72,4000 72,0000	1 1 1 1	1 910 30 20	71.60000 71.20000 70.80000 70.60000	72.80000 73.00000 73.80000 74.80000	119 40 8 30	1 2 2 1
SPYROSOFT	448.00	1.34 %	16:32:53	19	454,0000	1	5	453.00000	455.00000	2	1	0	181	[+]
SPR	447.00 454.00	404.00000 492.00000	16:25:27 16:05:51 15:53:43 15:52:17	1 59 2 25	454,0000 454,0000 453,0000 454,0000	2 2 1 1	8 20 5 2	452.00000 451.00000 450.00000 448.00000	456.00000 457.00000 458.00000 460.00000	15 52 10 8	2 2 2 1
STALEXP	2.63	3.80 %	17:00:00	1250	2,7300	2	7054	2.71000	2.73000	32	1	110	297	[+]
STX	2.63 2.76	2.37000 2.89000	17:00:00 17:00:00 17:00:00 16:47:21	12 6 200 846	2,7300 2,7300 2,7300 2,7100	4 2 1 1	3192 2080 2000 1500	2.70000 2.69000 2.68000 2.67000	2.74000 2.75000 2.76000 2.77000	5177 2000 5286 3460	4 3 6 6
STALPROD	304.00	-0.49 %	17:00:00	1	303,5000	1	9	303.50000	305.50000	3	1	1	167	[+]
STP	300.50 305.50	274.00000 334.00000	17:00:00 16:42:52 16:27:47 16:26:58	1 4 7 34	303,5000 304,0000 303,0000 303,0000	1 1 3 3	38 10 55 75	303.00000 302.00000 301.50000 301.00000	306.00000 306.50000 307.00000 308.00000	15 10 15 10	2 1 2 1
SUNEX	25.40	-2.32 %	17:00:00	2	25,3000	1	130	25.20000	25.30000	209	2	67	1,690	[+]
SNX	24.05 26.20	22.90000 27.90000	17:00:00 17:00:00 17:00:00 17:00:00	43 14 70 26	25,3000 25,3000 25,3000 25,3000	1 2 10 4	251 486 5127 923	25.10000 25.05000 25.00000 24.90000	25.40000 25.45000 25.50000 25.55000	99 39 1327 900	1 1 5 2
SYGNITY	36.00	4.07 %	14:17:18	105	35,8000	2	54	34.80000	35.80000	145	1	0	9	[+]
SGN	34.80 36.00	32.40000 39.60000	14:17:18 14:17:18 12:10:46 09:52:47	11 34 6 11	35,8000 35,8000 35,8000 34,8000	1 1 1 2	61 2 22 287	34.70000 34.60000 34.20000 34.10000	35.90000 36.00000 36.20000 36.50000	94 763 99 200	1 2 1 1
SYNEKTIK	67.80	0.00 %	17:01:53	100	68,0000	2	129	67.20000	68.00000	247	1	7	504	[+]
SNT	66.60 68.00	61.20000 74.40000	17:00:17 17:00:00 17:00:00 17:00:00	26 81 157 26	68,0000 68,0000 68,0000 68,0000	2 1 6 5	2 14 243 551	67.00000 66.80000 66.60000 66.40000	68.20000 68.40000 68.60000 68.80000	429 326 116 76	2 4 2 1
TIM	49.30	-0.10 %	15:34:45	61	49,2500	13	27079	49.25000	49.30000	11351	12	5	242	[+]
TIM	49.25 49.30	44.40000 54.20000	15:05:52 15:05:52 14:18:56 12:49:28	49 500 100 56	49,3000 49,2500 49,2500 49,2500	9 3 1 1	61397 46035 4233 100	49.20000 49.15000 49.10000 49.05000	49.35000 49.40000 49.45000 49.50000	6306 12553 182 11384	6 9 4 6
TORPOL	14.74	2.03 %	17:00:00	4	15,1000	4	1200	15.10000	15.18000	523	1	104	1,558	[+]
TOR	14.66 15.34	13.28000 16.20000	17:00:00 17:00:00 17:00:00 17:00:00	35 231 95 39	15,1000 15,1000 15,1000 15,1000	4 1 3 2	1377 1191 1406 1356	15.00000 14.96000 14.94000 14.92000	15.20000 15.22000 15.28000 15.30000	1281 574 1191 100	2 2 1 1
TOYA	5.94	0.17 %	17:00:00	36	5,9100	2	254	5.91000	5.97000	5	3	20	119	[+]
TOA	5.84 5.99	5.35000 6.53000	17:00:00 16:40:27 16:35:37 16:35:37	20 14 840 5	5,9100 5,9100 5,9100 5,9100	2 1 1 1	3554 300 2 200	5.90000 5.88000 5.87000 5.86000	5.98000 5.99000 6.00000 6.01000	956 5600 514 1050	6 6 3 2
UNIMOT	115.00	-0.17 %	17:00:00	3	114,6000	14	369	114.00000	114.60000	109	2	5	533	[+]
UNT	114.00 116.40	103.60000 126.40000	17:00:00 17:00:00 17:00:00 17:00:00	6 6 3 8	114,6000 114,6000 114,6000 114,6000	6 2 2 6	163 170 127 219	113.80000 113.60000 113.40000 113.20000	114.80000 115.00000 115.40000 115.60000	90 154 242 3035	1 3 3 4
VERCOM	58.80	1.70 %	17:00:00	7	59,8000	1	23	59.40000	59.80000	241	6	5	276	[+]
VRC	58.40 60.00	53.00000 64.60000	17:00:00 17:00:00 16:48:20 16:42:50	35 65 107 40	59,8000 59,8000 59,8000 59,8000	2 2 1 1	250 82 100 25	59.20000 59.00000 58.60000 58.40000	60.00000 60.20000 60.40000 61.00000	830 10 13 839	14 1 1 2
VIGOSYS	606.00	2.00 %	16:22:24	24	612,0000	3	300	614.00000	616.00000	13	2	0	67	[+]
VGO	606.00 616.00	546.00000 666.00000	16:18:31 15:08:56 15:08:56 15:05:38	11 5 10 2	612,0000 612,0000 612,0000 612,0000	3 1 1 2	17 22 16 11	612.00000 610.00000 608.00000 592.00000	618.00000 620.00000 622.00000 626.00000	9 70 7 20	3 2 2 1
VOTUM	49.65	0.40 %	17:00:00	1	50,2000	1	36	50.20000	50.40000	40	2	8	415	[+]
VOT	49.65 51.00	44.70000 54.60000	17:00:00 17:00:00 17:00:00 17:00:00	3 2 50 8	50,2000 50,2000 50,2000 50,2000	2 2 1 2	126 90 10 40	50.10000 50.00000 49.95000 49.90000	50.70000 50.80000 50.90000 51.00000	50 370 370 520	1 3 2 2
VOXEL	48.00	-0.84 %	17:01:58	60	47,5000	2	125	47.40000	47.50000	168	1	5	258	[+]
VOX	47.50 49.70	43.20000 52.80000	17:00:00 17:00:00 16:46:38 16:46:37	45 100 6 23	47,5000 47,5000 47,5000 47,5000	1 2 1 3	203 50 100 169	47.30000 47.20000 47.10000 47.00000	47.60000 48.50000 48.60000 48.90000	300 10 10 10	1 1 1 1
VRGSA	3.38	1.78 %	15:12:28	600	3,4400	1	11	3.44000	3.46000	1100	2	2	7	[+]
VRG	3.38 3.44	3.05000 3.71000	15:12:28 15:12:28 11:24:09 11:24:09	400 100 34 46	3,4200 3,4200 3,3800 3,3800	1 1 1 1	151 566 365 800	3.43000 3.40000 3.38000 3.37000	3.47000 3.48000 3.49000 3.50000	2672 14388 2233 2921	3 5 3 4
WAWEL	540.00	0.00 %	14:36:43	1	540,0000	1	1	536.00000	544.00000	13	4	0	186	[+]
WWL	540.00 540.00	486.00000 594.00000	12:49:25 12:40:48 12:40:48 11:24:40	5 250 20 30	540,0000 540,0000 540,0000 540,0000	4 1 3 1	100 10 37 2	534.00000 532.00000 528.00000 526.00000	546.00000 548.00000 550.00000 552.00000	18 3 4 54	6 1 2 3
WIELTON	8.60	3.65 %	17:02:49	200	8,8100	1	300	8.77000	8.81000	250	1	202	1,776	[+]
WLT	8.54 9.09	7.74000 9.46000	17:00:00 17:00:00 17:00:00 17:00:00	147 120 138 75	8,8100 8,8100 8,8100 8,8100	3 2 7 5	701 1769 3000 358	8.74000 8.73000 8.70000 8.69000	8.86000 8.87000 8.88000 8.89000	250 109 1402 1987	1 1 3 1
WITTCHEN	40.20	3.14 %	17:02:23	43	42,7000	2	164	42.40000	42.80000	270	1	23	964	[+]
WTN	40.20 43.90	36.20000 44.20000	17:00:00 17:00:00 17:00:00 17:00:00	37 20 20 58	42,7000 42,7000 42,7000 42,7000	1 4 1 1	547 580 343 300	42.20000 42.00000 41.90000 41.80000	42.90000 43.00000 43.10000 43.40000	229 270 229 50	1 4 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	64788.0	+1.75%	05-26
WIG20	1984.1	+2.21%	05-26
WIG20 Fut	1998.0	+2.30%	05-26
WIG20USD	469.1	+1.46%	05-26
mWIG40	4685.2	+0.90%	05-26
sWIG80	21368.8	+0.44%	05-26

Notowania Świat
Dow	33093.3	+1.00%	05-26
Nasdaq	12975.7	+2.19%	05-26
Nikkei	30916.3	+0.37%	05-26
DAX	15984.0	+1.20%	05-26
Ropa WTI	72.7	+1.17%	05-26
Złoto	1947.6	+0.35%	05-26

Notowania Waluty
EUR/PLN	4.53139	+0.61%	05-26
CHF/PLN	4.66670	+0.68%	05-26
USD/PLN	4.22318	+0.60%	05-26
EUR/USD	1.07298	+0.01%	05-26
GBP/USD	1.23519	+0.24%	05-26
USD/JPY	140.570	+0.36%	05-26

Forum
» 2100% zysku - MINIMUM! [30][MRC]
» OVI oraz IVO [2][OK1012]
» zejście z giełdy [0][CNT]
» Dodanie Vercom [1]
» błąd przy dywidendzie [6][GTN]
» Literatura giełdowa [109]
» Prośba o usunięcie URSUS [1][URS]
» ###Prośba o dodanie E-shopping... [2]
» Dzleczego nie można kupić... [2][IRL]
» Bank UBS przejmuje Credit Suisse... [2]

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