GraGieldowa.pl » Notowania » Akcje z sWIG80

W piątek, 1.05 GPW jest zamknięta. Spokojnej i udanej Majówki :)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	159,9000	17:00	20	162.00	0.13 %	10	159.0000	159.9000	141	4	619	[+]
11B	158.00 162.70	145.8000 178.2000	17:00 17:00 17:00 17:00	9 8 2 2	159,9000 159,9000 159,9000 159,9000	2 1 4 1	160 40 74 127	158.6000 158.5000 158.0000 157.8000	160.0000 160.7000 161.0000 161.8000	175 39 15 10	4 1 1 1
ACAUTOGAZ	21,5000	16:06	46	21.60	-0.92 %	1078	21.5000	21.6000	8	0	10	[+]
ACG	21.50 21.80	19.4500 23.7000	15:01 09:56 09:36 09:24	64 128 200 22	21,6000 21,6000 21,6000 21,6000	2 3 4 2	8 215 174 40	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	479 320 361 350	2 5 5 4
AGORA	8,5200	17:00	23	8.60	-1.16 %	2	8.4000	8.5200	50	11	92	[+]
AGO	8.36 8.60	7.7400 9.4600	17:00 16:49 16:49 16:44	50 383 73 1000	8,5200 8,4400 8,4200 8,5000	2 4 4 5	102 1774 952 792	8.3800 8.3600 8.3400 8.3200	8.5800 8.6200 8.6400 8.6600	260 200 150 182	3 1 1 2
AILLERON	17,5800	17:00	261	16.76	4.89 %	100	17.5600	17.5800	239	17	292	[+]
ALL	16.50 17.60	15.1000 18.4200	17:00 17:00 17:00 17:00	200 57 442 50	17,5800 17,5800 17,5800 17,5800	1 1 1 1	88 2 3 3	17.5400 17.0600 16.8400 16.7400	17.6000 17.6400 17.7000 17.8600	637 180 100 73	3 1 1 2
AMBRA	19,0000	17:00	106	19.10	0.00 %	139	18.9400	19.0000	334	7	136	[+]
AMB	18.74 19.10	17.2000 21.0000	17:00 17:00 17:00 17:00	34 110 10 10	19,0000 19,0000 19,0000 19,0000	1 2 2 2	75 103 507 37	18.8200 18.8000 18.7800 18.7600	19.0600 19.0800 19.1800 19.2000	1348 10 54 1000	2 1 2 1
AMICA	52,9000	17:01	38	53.00	-0.19 %	3765	52.8000	52.9000	94	15	781	[+]
AMC	52.50 54.30	47.7000 58.3000	17:01 17:00 17:00 17:00	91 9 100 37	52,9000 52,9000 52,9000 52,9000	3 6 6 3	1131 940 456 333	52.7000 52.6000 52.5000 52.4000	53.5000 53.6000 53.7000 53.8000	489 89 89 1	3 1 1 1
ANSWEAR	17,8400	17:04	196	18.58	-2.51 %	804	17.8400	17.8600	101	15	274	[+]
ANR	17.62 18.58	16.7400 20.4000	17:04 17:04 17:00 17:00	31 45 20 4	17,8400 17,8400 17,8400 17,8400	1 1 2 4	333 100 291 891	17.8000 17.7400 17.7200 17.7000	17.8800 17.9400 17.9800 18.0000	70 50 292 942	2 1 2 6
APATOR	25,5000	17:00	531	25.40	0.79 %	11	25.2500	25.5000	2949	7	182	[+]
APT	25.10 25.50	22.9000 27.9000	17:00 17:00 16:32 16:26	14 100 52 80	25,5000 25,5000 25,2000 25,4500	2 3 1 3	89 130 75 147	25.1500 25.1000 25.0500 25.0000	25.5500 25.6000 25.6500 25.7000	144 77 66 100	2 1 2 1
ARCHICOM	52,2000	15:32	1	52.60	-1.14 %	100	52.2000	53.2000	150	1	56	[+]
ARH	52.00 54.00	47.4000 57.8000	15:16 15:16 14:38 14:38	1 9 1 18	52,2000 52,2000 52,2000 52,2000	1 1 2 1	402 90 140 1	52.0000 51.6000 51.4000 51.2000	53.6000 53.8000 54.0000 54.8000	800 50 27 152	1 1 1 2
ARCTIC	6,6000	17:00	934	6.87	-4.07 %	216	6.5600	6.6000	2600	96	637	[+]
ATC	6.50 6.87	6.1900 7.5500	17:00 17:00 17:00 17:00	1 20 34 33	6,6000 6,6000 6,6000 6,6000	2 2 3 1	810 925 650 500	6.5500 6.5300 6.5200 6.5100	6.6300 6.6500 6.6700 6.7000	20 200 150 600	1 1 1 1
ARLEN	30,5000	17:03	1000	30.50	0.00 %	481	30.4000	30.5000	152	8	253	[+]
ARL	30.25 31.00	27.4500 33.5500	17:00 17:00 16:43 16:42	20 6 150 19	30,5000 30,5000 30,5000 30,4000	2 4 3 1	606 154 552 1	30.2500 30.2000 30.1500 30.1000	30.8000 30.9000 30.9500 31.2000	530 106 95 16	3 3 1 1
ASSECOBS	82,8000	17:00	79	81.20	-0.48 %	18	82.0000	82.8000	123	1	112	[+]
ABS	81.00 83.00	73.2000 89.2000	17:00 16:27 16:24 16:22	1 5 2 3	82,8000 82,6000 81,4000 82,6000	1 3 1 1	14 465 2 4	81.2000 81.0000 80.2000 79.4000	83.0000 83.2000 83.4000 83.6000	71 106 124 23	1 2 2 1
ASTARTA	49,8500	17:00	12	49.60	1.12 %	500	49.3000	49.8500	981	22	1 105	[+]
AST	49.10 51.80	44.6500 54.5000	16:44 16:44 16:44 16:42	111 70 28 107	49,3500 49,4500 49,4500 49,5000	1 1 1 1	1150 200 50 76	49.2000 49.1000 48.6000 48.5000	49.9000 50.0000 50.1000 50.2000	111 300 592 534	1 2 2 2
ATAL	60,0000	17:00	40	59.60	0.33 %	43	59.9000	60.1000	60	5	316	[+]
1AT	59.10 60.00	53.7000 65.5000	17:00 17:00 17:00 17:00	300 50 66 40	60,0000 60,0000 60,0000 60,0000	1 2 1 1	23 506 1 2	59.7000 59.6000 59.5000 59.4000	60.2000 60.3000 60.4000 60.5000	550 5 34 208	2 2 1 5
BIOCELTIX	88,0000	17:03	72	87.00	0.46 %	130	87.0000	88.0000	53	2	196	[+]
BCX	86.50 88.20	78.3000 95.7000	17:03 17:03 17:00 17:00	100 135 4 5	88,0000 88,0000 88,0000 88,0000	2 1 3 1	40 23 101 10	86.8000 86.6000 86.5000 86.4000	88.2000 88.3000 88.4000 88.5000	92 79 86 15	2 1 1 1
BIOTON	4,1700	17:00	198	4.11	0.00 %	4	4.1250	4.1700	602	6	27	[+]
BIO	4.10 4.17	3.7000 4.5200	17:00 17:00 17:00 17:00	500 70 1500 71	4,1700 4,1700 4,1700 4,1700	2 3 3 6	844 705 12 1529	4.1200 4.1150 4.1100 4.1050	4.1750 4.1800 4.1850 4.1900	849 2064 4507 551	2 3 3 2
BLOOBER	26,1000	17:00	123	26.55	-1.32 %	599	25.8000	26.1000	173	8	202	[+]
BLO	25.80 26.85	23.9000 29.2000	17:00 17:00 17:00 17:00	77 100 6 25	26,1000 26,1000 26,1000 26,1000	2 3 2 6	300 901 1258 985	25.7500 25.7000 25.6500 25.6000	26.1500 26.2000 26.3000 26.4000	312 354 278 41	2 2 2 2
BOGDANKA	25,2500	17:04	53	25.00	2.64 %	100	25.2500	25.3000	2365	79	1 996	[+]
LWB	24.80 25.35	22.5000 27.5000	17:00 17:00 17:00 17:00	290 101 156 1	25,2500 25,2500 25,2500 25,2500	1 2 2 1	198 174 139 150	25.2000 25.1500 25.1000 25.0500	25.3500 25.4000 25.4500 25.5000	80 3146 907 4918	1 14 5 18
BORYSZEW	4,9200	17:00	652	4.96	1.23 %	4269	4.9000	4.9200	1028	118	581	[+]
BRS	4.85 5.00	4.4650 5.4500	17:00 17:00 17:00 17:00	146 90 10 12	4,9200 4,9200 4,9200 4,9200	2 1 6 2	2650 908 3275 1608	4.8700 4.8600 4.8500 4.8450	4.9300 4.9450 4.9500 4.9600	7 2000 1983 915	1 1 3 3
BOS	10,1000	17:00	572	10.12	-0.20 %	65	10.1000	10.1600	111	10	98	[+]
BOS	10.04 10.14	9.1100 11.1200	16:47 16:46 16:36 16:35	10 467 100 100	10,1400 10,1400 10,1000 10,1000	3 5 9 21	380 1216 1919 2665	10.0800 10.0600 10.0400 10.0200	10.1800 10.2000 10.2200 10.2400	1986 1705 934 1936	6 6 2 4
BUMECH	20,4800	17:00	36	20.20	2.40 %	500	20.3200	20.4800	1106	19	388	[+]
BMC	20.20 20.58	18.1800 22.2200	17:00 17:00 17:00 17:00	30 144 223 47	20,4800 20,4800 20,4800 20,4800	1 1 1 3	1695 200 100 441	20.3000 20.2800 20.2400 20.2200	20.5000 20.5200 20.5400 20.5600	1001 700 1007 100	4 2 3 1
CAPTORTX	78,8000	17:00	1	79.10	-2.11 %	47	78.1000	78.8000	76	3	208	[+]
CTX	78.00 80.10	71.2000 87.0000	16:27 16:24 16:19 16:19	11 8 2 2	78,1000 78,7000 78,0000 78,7000	4 1 1 2	318 50 160 90	78.0000 76.8000 76.3000 76.2000	78.9000 79.0000 79.4000 79.9000	59 165 75 150	1 1 1 2
CIGAMES	3,1700	17:00	1000	3.25	-0.63 %	500	3.1450	3.1700	25496	295	936	[+]
CIG	3.13 3.25	2.9250 3.5650	17:00 17:00 17:00 17:00	2304 344 852 300	3,1700 3,1700 3,1700 3,1700	4 3 2 13	3111 27169 505 18413	3.1400 3.1300 3.1250 3.1200	3.1750 3.1800 3.1900 3.1950	1696 3000 3000 1550	2 1 1 1
CLNPHARMA	21,2500	17:00	4	21.30	-0.70 %	66	21.2000	21.2500	95	5	112	[+]
CLN	21.05 21.40	19.1800 23.4000	17:00 17:00 17:00 17:00	39 17 1 1	21,2500 21,2500 21,2500 21,2500	1 1 2 4	123 123 188 275	21.1500 21.1000 21.0500 21.0000	21.3000 21.3500 21.4000 21.4500	4134 2 375 109	4 1 2 1
COGNOR	5,0950	17:04	1000	5.17	-1.83 %	2394	5.0950	5.1000	463	285	1 446	[+]
COG	5.03 5.21	4.6540 5.6850	17:04 17:04 17:04 17:00	700 250 535 118	5,0950 5,0950 5,0950 5,0950	2 1 1 1	4619 114 5000 120	5.0600 5.0500 5.0450 5.0400	5.1350 5.1400 5.1450 5.1500	350 252 1000 4747	1 2 1 2
COLUMBUS	3,7400	17:00	1	3.64	1.08 %	2	3.6150	3.7400	30	15	57	[+]
CLC	3.61 3.79	3.2800 4.0000	17:00 17:00 16:48 16:48	10 1 74 277	3,7400 3,7400 3,6100 3,6100	1 1 5 1	276 673 2768 180	3.6100 3.6050 3.6000 3.5800	3.7450 3.7500 3.7600 3.7750	402 48 4 800	2 3 1 1
COMP	56,6000	17:01	29	57.90	-1.91 %	734	56.5000	56.6000	12	6	333	[+]
CMP	56.50 57.90	52.2000 63.6000	17:00 17:00 17:00 17:00	11 9 36 5	56,6000 56,6000 56,6000 56,6000	3 1 2 1	305 41 320 20	56.3000 56.1000 56.0000 55.9000	56.7000 56.9000 57.0000 57.1000	732 2103 79 8	1 1 1 1
CREEPYJAR	588,0000	17:00	3	574.00	2.08 %	9	584.0000	588.0000	5	1	603	[+]
CRJ	572.00 590.00	518.0000 630.0000	17:00 17:00 17:00 17:00	5 3 3 5	588,0000 588,0000 588,0000 588,0000	1 1 3 2	10 13 59 42	582.0000 580.0000 578.0000 576.0000	590.0000 592.0000 594.0000 596.0000	39 14 23 39	3 4 3 4
DADELO	70,5000	17:00	57	70.50	-0.42 %	25	70.5000	70.8000	199	3	183	[+]
DAD	69.80 70.80	63.5000 77.5000	17:00 17:00 16:46 16:42	2 12 7 1	70,5000 70,5000 70,8000 70,8000	1 3 8 1	11 190 512 210	70.3000 70.2000 70.0000 69.9000	71.2000 71.8000 71.9000 72.0000	840 20 22 290	1 1 1 2
DATAWALK	127,2000	17:00	19	133.40	-5.64 %	3	126.8000	127.4000	154	11	1 439	[+]
DAT	125.00 134.40	120.2000 146.6000	17:00 17:00 17:00 17:00	47 1 2 3	127,2000 127,2000 127,2000 127,2000	1 3 5 1	8 10 170 4	126.6000 125.6000 125.4000 125.2000	127.6000 127.8000 128.0000 128.6000	200 166 93 152	1 1 3 1
DECORA	74,1000	16:48	2	74.30	-0.54 %	39	74.1000	74.7000	27	1	76	[+]
DCR	74.00 74.80	66.9000 81.7000	16:41 16:23 16:21 16:17	1 1 9 1	74,7000 74,7000 74,7000 74,7000	4 4 2 1	578 41 88 1	74.0000 73.8000 73.7000 73.6000	74.8000 74.9000 75.0000 75.3000	50 125 70 50	1 2 3 1
DIGITANET	199,0000	17:00	25	199.70	1.63 %	9	198.1000	199.0000	44	6	1 234	[+]
DIG	193.10 199.70	179.8000 219.6000	17:00 17:00 17:00 17:00	19 26 6 13	199,0000 199,0000 199,0000 199,0000	2 1 1 3	13 3 20 21	198.0000 197.8000 197.6000 197.0000	199.1000 199.2000 199.3000 199.6000	5 36 50 49	2 2 1 1
ECHO	5,1500	17:03	114	5.20	-0.96 %	1108	5.1500	5.1800	500	10	50	[+]
ECH	5.12 5.20	4.6800 5.7200	17:02 17:01 17:00 17:00	478 500 10 10	5,1500 5,1500 5,1500 5,1500	2 3 5 4	1003 302 4130 79	5.1400 5.1300 5.1200 5.1100	5.1900 5.2000 5.2100 5.2200	214 300 7 900	1 1 1 1
ELEKTROTI	57,6000	17:01	30	57.00	0.96 %	110	57.1500	57.6000	68	14	827	[+]
ELT	56.25 58.40	51.3000 62.7000	17:00 17:00 17:00 17:00	53 30 136 114	57,6000 57,6000 57,6000 57,6000	1 1 1 1	96 96 96 10	56.9500 56.8500 56.8000 56.6500	57.6500 57.8500 57.9000 57.9500	150 286 122 166	1 3 2 2
ENTER	51,3000	17:03	28	49.00	-5.52 %	305	51.3000	51.4000	473	98	4 893	[+]
ENT	48.70 51.40	44.1000 53.9000	17:00 17:00 17:00 17:00	50 12 90 98	51,3000 51,3000 51,3000 51,3000	1 4 1 7	30 86 4 1613	51.2000 51.0000 50.9000 50.8000	51.7000 51.8000 51.9000 52.0000	90 200 500 295	1 1 1 4
ERBUD	26,5000	16:47	1	26.80	-1.12 %	99	26.4500	26.5000	940	2	50	[+]
ERB	26.25 27.00	24.1500 29.4500	16:42 16:38 16:35 16:21	26 2 1 5	26,5000 26,5000 26,4500 26,5000	4 2 3 3	266 11 118 81	26.4000 26.3500 26.3000 26.2500	26.9000 27.0000 27.3000 27.4000	20 90 1 213	2 3 1 2
FERRO	28,6000	17:00	100	28.10	1.06 %	30	28.3000	28.6000	106	4	123	[+]
FRO	28.10 28.80	25.3000 30.9000	17:00 16:48 16:44 16:43	6 60 1 3	28,6000 28,6000 28,6000 28,6000	2 4 2 1	22 144 80 1	28.2000 28.1000 28.0000 27.9000	28.7000 28.8000 29.0000 29.1000	366 1551 718 122	1 4 4 3
FORTE	19,9500	16:41	50	19.75	0.50 %	279	19.9000	19.9500	81	2	31	[+]
FTE	19.70 19.95	17.8000 21.7000	16:35 16:35 16:02 16:01	9 41 20 200	19,9500 19,9500 19,9500 19,9000	2 2 10 3	503 722 6411 223	19.8000 19.7500 19.7000 19.6500	20.0000 20.1000 20.2000 20.3000	1551 55 69 224	3 3 1 1
GREENX	2,2520	17:00	907	2.26	-0.71 %	2615	2.2520	2.2600	715	230	519	[+]
GRX	2.25 2.28	2.0380 2.4900	17:00 17:00 17:00 17:00	118 882 118 1000	2,2520 2,2520 2,2520 2,2520	13 1 1 1	9470 1000 1000 650	2.2500 2.2480 2.2460 2.2420	2.2620 2.2660 2.2680 2.2700	19890 20000 891 80000	1 1 1 2
HUUUGE	22,5500	17:00	2	22.20	1.58 %	2	22.5000	22.5500	8	26	567	[+]
HUG	21.90 22.55	19.9800 24.4000	17:00 17:00 17:00 16:49	170 170 50 2	22,5500 22,5500 22,5500 22,0000	1 2 4 5	967 48 20398 678	22.0000 21.9500 21.9000 21.8000	22.6000 22.7000 22.9000 22.9500	180 500 208 240	1 1 3 2
KOGENERA	74,3000	17:00	100	75.10	-1.59 %	26	74.0000	74.3000	60	6	428	[+]
KGN	73.60 75.50	67.6000 82.6000	17:00 17:00 17:00 16:47	32 1 20 40	74,3000 74,3000 74,3000 74,1000	1 1 2 4	1 46 96 146	73.9000 73.8000 73.7000 73.6000	74.4000 74.6000 74.8000 74.9000	195 150 76 70	3 1 2 1
MABION	7,4700	17:00	72	7.40	3.75 %	1000	7.4400	7.4700	3826	51	383	[+]
MAB	7.30 7.62	6.6600 8.1400	17:00 17:00 17:00 17:00	49 630 24 4	7,4700 7,4700 7,4700 7,4700	1 1 1 2	1000 2 1000 605	7.4000 7.3800 7.3700 7.3600	7.4900 7.5000 7.5200 7.5300	4 238 226 2	2 3 3 1
MCI	27,7000	17:00	4	27.50	0.36 %	50	27.5000	27.7000	494	2	50	[+]
MCI	27.50 27.90	24.8000 30.2000	16:48 16:48 12:52 12:52	134 141 92 51	27,7000 27,7000 27,5000 27,5000	1 1 1 1	4 200 500 200	27.4000 27.3000 27.2000 27.1000	27.8000 27.9000 28.0000 28.1000	400 316 629 900	2 2 5 1
MEDICALG	26,4000	17:00	232	26.30	1.15 %	2	26.2000	26.4000	502	13	346	[+]
MDG	25.90 26.40	23.7000 28.9000	17:00 17:00 17:00 17:00	36 100 64 36	26,4000 26,4000 26,4000 26,4000	1 2 3 5	1 1101 372 357	26.1000 26.0500 26.0000 25.9500	26.4500 26.5000 26.5500 26.6000	3 401 101 1	3 3 2 1
MEDINICE	70,0000	17:01	797	74.20	-5.91 %	2672	70.0000	71.2000	3	39	2 792	[+]
ICE	69.50 74.50	66.8000 81.6000	17:00 17:00 17:00 17:00	30 97 85 6	70,0000 70,0000 70,0000 70,0000	5 1 3 6	194 50 63 383	69.8000 69.7000 69.6000 69.5000	71.3000 71.6000 71.9000 72.2000	45 86 200 100	1 1 1 1
MENNICA	45,7000	17:00	2	45.20	-1.08 %	72	45.7000	46.5000	28	1	40	[+]
MNC	45.00 47.00	40.7000 49.7000	17:00 16:39 16:16 16:03	24 15 10 2	45,7000 46,5000 46,5000 45,7000	1 2 1 2	50 230 100 63	45.6000 45.5000 45.3000 45.1000	46.6000 46.9000 47.0000 47.3000	50 2 963 100	1 1 4 1
MERCATOR	48,5000	17:02	80	49.40	-1.82 %	41	48.3500	48.5000	794	9	452	[+]
MRC	48.20 49.85	44.5000 54.3000	17:01 17:00 17:00 17:00	22 20 71 13	48,5000 48,5000 48,5000 48,5000	1 3 4 2	211 356 1128 140	48.3000 48.2000 48.1000 48.0500	48.6000 48.7500 48.8000 48.8500	155 51 151 53	2 1 3 2
MLPGROUP	100,0000	17:00	94	102.00	-1.96 %	16	100.0000	102.0000	68	1	71	[+]
MLG	100.00 103.00	91.8000 112.0000	17:00 16:38 14:55 13:15	6 12 4 9	100,0000 102,0000 101,0000 100,5000	1 2 1 1	10 67 77 25	99.0000 98.2000 98.0000 96.4000	103.0000 105.0000 105.5000 106.0000	510 21 25 62	3 1 1 2
MOSTALZAB	6,5800	17:00	3	6.52	-0.30 %	888	6.5400	6.5800	1167	16	102	[+]
MSZ	6.46 6.60	5.8700 7.1700	17:00 17:00 17:00 17:00	19 410 50 86	6,5800 6,5800 6,5800 6,5800	3 3 3 4	132 1099 600 579	6.5000 6.4900 6.4800 6.4700	6.5900 6.6000 6.6100 6.6200	833 900 370 163	2 1 1 1
MURAPOL	41,7000	17:00	91	41.80	-0.71 %	18	41.2000	41.7000	2791	24	1 001	[+]
MUR	41.05 42.50	37.6500 45.9500	17:00 17:00 17:00 17:00	74 76 107 77	41,7000 41,7000 41,7000 41,7000	3 3 9 2	163 282 305 259	41.1000 41.0500 41.0000 40.8500	41.7500 41.8000 41.9000 42.0000	50 41 50 75	1 2 1 1
ONDE	9,1000	17:00	8	9.14	0.00 %	60	9.1000	9.2000	1105	17	156	[+]
OND	9.10 9.26	8.2300 10.0400	17:00 17:00 17:00 17:00	432 5 2 100	9,1000 9,1000 9,1000 9,1000	2 2 1 5	305 55 2 1501	9.0500 9.0200 9.0100 9.0000	9.2200 9.2400 9.2500 9.2600	173 692 1034 54	1 3 3 2
OPONEOPL	83,7000	17:00	4	84.60	-1.06 %	40	83.7000	84.0000	935	6	541	[+]
OPN	83.70 84.90	76.2000 93.0000	17:00 17:00 16:49 16:49	4 1 3 2	83,7000 83,7000 84,0000 84,0000	2 3 2 4	31 31 175 333	83.6000 83.5000 83.3000 83.2000	84.6000 84.7000 84.8000 84.9000	54 71 1069 257	2 1 1 2
PCCROKITA	70,4000	17:00	12	69.30	1.88 %	465	70.2000	70.4000	36	7	488	[+]
PCR	68.50 71.20	62.4000 76.2000	16:45 16:43 16:41 16:41	9 76 47 53	70,4000 70,5000 70,4000 70,4000	1 2 1 1	36 30 100 50	70.0000 69.6000 69.5000 69.2000	70.6000 70.7000 70.8000 70.9000	169 114 169 20	2 1 1 1
PEKABEX	9,5900	17:00	5	9.79	-2.04 %	125	9.5900	9.7200	1	14	139	[+]
PBX	9.58 9.88	8.8200 10.7600	17:00 16:49 16:49 16:46	2 1 2 90	9,5900 9,7200 9,7200 9,7100	2 1 1 3	142 86 300 230	9.5800 9.5700 9.5600 9.5500	9.7400 9.8500 9.8600 9.9000	640 5 146 183	1 2 1 2
PLAYWAY	244,0000	17:04	88	243.00	0.00 %	1	243.0000	244.0000	88	2	561	[+]
PLW	239.00 245.00	219.0000 267.0000	17:04 17:00 17:00 16:34	16 2 20 1	244,0000 244,0000 244,0000 244,0000	1 1 7 1	4 7 288 1	242.0000 240.5000 240.0000 239.5000	244.5000 245.0000 245.5000 246.0000	15 41 113 29	2 2 1 1
QUERCUS	12,0000	17:04	175	11.86	1.18 %	250	11.8200	12.0000	56	29	340	[+]
QRS	11.62 12.00	10.6800 13.0400	17:04 17:04 17:00 16:48	25 500 1 692	12,0000 12,0000 12,0000 12,0000	2 1 2 1	66 500 632 250	11.8000 11.7400 11.7200 11.6800	12.1000 12.2400 12.4000 12.5000	1000 3140 3924 1388	1 2 2 4
RYVU	24,0000	17:00	148	24.00	2.56 %	1000	23.8500	24.1000	100	11	256	[+]
RVU	23.20 24.05	21.6000 26.4000	17:00 16:40 16:36 16:35	2 100 188 150	24,0000 23,9500 23,8000 24,0000	1 1 1 1	312 600 95 500	23.8000 23.7000 23.6500 23.6000	24.1500 24.2500 24.3000 24.3500	80 1 223 1	1 1 3 1
SANOK	21,7000	17:00	1	22.00	-1.36 %	27	21.7000	21.8000	500	0	5	[+]
SNK	21.70 22.00	19.8000 24.2000	14:05 13:40 09:55 09:37	1 100 6 42	22,0000 22,0000 22,0000 21,7000	1 4 3 3	111 434 820 538	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.1000 22.2000	200 694 201 1238	1 5 3 5
SCPFL	138,2000	17:02	22	138.20	-0.58 %	47	138.0000	138.2000	3	1	110	[+]
SCP	137.60 139.40	124.4000 152.0000	16:49 16:48 16:44 16:25	5 18 3 1	138,2000 138,6000 138,2000 139,0000	2 5 2 3	129 381 36 108	137.8000 137.6000 137.4000 137.2000	138.8000 139.0000 139.2000 139.4000	1 30 100 16	1 1 1 2
SELENAFM	51,4000	16:15	19	50.80	1.18 %	1	51.2000	51.4000	331	2	125	[+]
SEL	50.20 52.00	45.8000 55.8000	16:07 15:37 15:34 15:13	13 1 51 7	50,8000 51,6000 50,8000 50,8000	1 1 2 4	18 32 51 288	50.8000 50.6000 50.4000 50.2000	51.6000 51.8000 52.0000 52.2000	389 555 30 600	2 4 1 2
SELVITA	35,0000	17:00	21	34.95	0.43 %	179	35.0000	35.2500	1000	15	537	[+]
SLV	34.50 35.45	31.5000 38.4000	17:00 17:00 16:49 16:49	84 16 5 35	35,0000 35,0000 35,0500 35,0500	4 1 1 1	1992 854 800 100	34.9000 34.8500 34.8000 34.7500	35.4000 35.4500 35.5000 35.5500	67 45 100 25	1 1 2 1
SHOPER	40,0000	17:00	5	39.00	1.78 %	35	39.9000	40.5000	912	6	247	[+]
SHO	39.00 41.00	35.1000 42.9000	16:33 16:32 16:32 16:32	30 15 91 38	40,0000 39,9000 40,0000 40,0500	1 1 1 1	10 125 126 160	39.8500 39.7000 39.5000 39.4500	40.6000 40.7000 40.7500 40.8000	149 10 10 150	2 2 1 2
SNIEZKA	86,2000	17:00	11	86.00	0.23 %	40	84.4000	86.2000	50	0	4	[+]
SKA	84.40 86.20	77.4000 94.6000	16:48 15:41 13:09 12:25	6 5 1 2	86,0000 86,0000 84,4000 85,8000	1 2 3 2	12 14 23 21	84.2000 84.0000 83.8000 83.6000	86.4000 86.8000 87.0000 87.4000	30 30 309 12	1 1 4 1
STALEXP	2,8350	17:00	1200	2.83	0.53 %	30945	2.8300	2.8350	7819	118	331	[+]
STX	2.80 2.85	2.5450 3.1050	17:00 17:00 16:47 16:35	123 1 705 196	2,8350 2,8350 2,8350 2,8300	2 2 2 2	1991 21000 3090 4449	2.8150 2.8100 2.8050 2.8000	2.8400 2.8450 2.8500 2.8550	3500 867 4974 1434	1 2 6 1
STALPROD	241,0000	16:47	1	242.00	0.00 %	8	238.0000	240.0000	192	0	38	[+]
STP	238.00 242.00	218.0000 266.0000	16:45 16:45 16:45 16:44	1 9 11 7	241,0000 241,0000 240,0000 238,0000	3 4 3 5	42 92 30 111	237.0000 236.0000 235.0000 234.0000	241.0000 242.0000 243.0000 244.0000	42 52 46 58	2 4 4 4
SYGNITY	73,8000	16:46	1	74.00	-0.67 %	11	73.5000	73.8000	213	5	354	[+]
SGN	73.30 75.90	66.6000 81.4000	16:44 16:44 16:44 16:44	104 26 6 50	74,3000 74,1000 74,0000 74,0000	1 2 1 2	5 211 200 260	73.4000 73.3000 73.2000 73.1000	74.3000 74.5000 74.6000 74.7000	120 46 46 46	1 1 1 1
SYNTHAVERSE	3,3000	17:01	739	3.40	-3.65 %	3	3.2950	3.3000	1619	101	337	[+]
SVE	3.27 3.44	3.0600 3.7400	17:01 17:00 17:00 17:00	261 240 100 30	3,3000 3,3000 3,3000 3,3000	5 5 4 1	479 34 1378 3	3.2900 3.2850 3.2800 3.2750	3.3300 3.3600 3.3700 3.3950	12000 1110 1000 4	2 1 1 1
TARCZYNSKI	119,5000	17:01	40	121.00	-1.65 %	113	118.0000	119.5000	53	1	153	[+]
TAR	117.50 121.50	109.0000 133.0000	16:48 16:21 16:21 16:20	12 40 20 1	119,5000 120,0000 119,5000 119,0000	3 6 3 3	91 547 203 16	117.5000 117.0000 116.0000 115.0000	120.0000 120.5000 121.0000 121.5000	64 71 65 70	4 4 3 2
TORPOL	71,8000	17:00	30	73.00	-0.69 %	406	71.8000	72.0000	81	21	1 502	[+]
TOR	71.50 73.20	65.7000 80.3000	17:00 17:00 16:49 16:49	1 8 12 14	71,8000 71,8000 71,9000 72,0000	1 1 4 1	11 10 789 130	71.7000 71.6000 71.5000 71.4000	72.5000 72.6000 72.8000 72.9000	130 110 400 492	1 1 1 1
TOYA	9,4500	17:00	1000	9.20	1.61 %	4246	9.3800	9.4500	599	90	845	[+]
TOA	9.20 9.61	8.2800 10.1200	17:00 17:00 17:00 17:00	32 12 109 2	9,4500 9,4500 9,4500 9,4500	1 1 2 1	540 540 210 310	9.3700 9.3600 9.3000 9.2900	9.4800 9.4900 9.5400 9.5500	2526 292 155 540	2 1 1 2
UNIBEP	15,0000	17:00	15	15.00	0.27 %	1200	14.9000	15.0000	1285	9	138	[+]
UNI	14.56 15.00	13.5000 16.5000	17:00 16:44 16:41 16:39	75 98 2 598	15,0000 15,0000 15,0000 15,0000	1 1 1 2	8 111 50 369	14.8000 14.7600 14.7200 14.7000	15.1000 15.1800 15.2000 15.2800	476 42 500 230	3 2 1 1
UNIMOT	157,0000	17:00	634	157.40	-0.25 %	6632	157.0000	157.6000	52	4	656	[+]
UNT	156.60 157.80	141.8000 173.0000	17:00 17:00 17:00 16:48	1474 12 27 1	157,0000 157,0000 157,0000 157,6000	1 1 2 1	120 120 16 10	156.8000 156.6000 156.4000 156.2000	157.8000 158.0000 158.2000 158.4000	1175 427 59 103	4 10 2 3
VIGOSYS	512,0000	17:02	5	510.00	1.19 %	6	512.0000	516.0000	22	1	280	[+]
VGO	500.00 518.00	459.0000 560.0000	17:00 16:47 16:45 16:43	1 6 2 1	512,0000 516,0000 516,0000 518,0000	2 1 3 5	24 7 27 55	510.0000 508.0000 506.0000 504.0000	518.0000 520.0000 522.0000 524.0000	57 58 20 72	13 3 1 5
VOTUM	49,7000	17:00	41	49.75	-0.20 %	8	49.6000	49.7000	1861	21	1 018	[+]
VOT	48.85 49.75	44.8000 54.7000	17:00 17:00 17:00 17:00	250 100 52 80	49,7000 49,7000 49,7000 49,7000	1 2 1 1	124 134 124 100	49.3000 49.2000 49.1500 49.1000	49.7500 49.8500 49.9000 49.9500	3 151 506 102	1 2 3 2
VRGSA	5,2600	17:00	32	5.22	0.00 %	55	5.2400	5.2600	435	46	242	[+]
VRG	5.20 5.28	4.7000 5.7400	16:42 16:33 16:33 16:23	33 6 1894 3106	5,2200 5,2800 5,2800 5,2800	1 1 2 2	5000 300 856 994	5.1800 5.1600 5.1200 5.1000	5.2800 5.3000 5.3200 5.3400	1547 55932 9775 64650	2 8 4 5
WAWEL	780,0000	16:06	1	778.00	-0.26 %	11	780.0000	786.0000	1	0	34	[+]
WWL	778.00 790.00	702.0000 854.0000	16:06 15:43 15:28 15:14	2 1 4 1	782,0000 786,0000 782,0000 784,0000	2 1 2 2	18 1 17 3	778.0000 776.0000 774.0000 772.0000	790.0000 794.0000 796.0000 798.0000	2 10 25 4	2 1 4 1
WIELTON	5,4500	17:01	500	5.56	-1.80 %	320	5.4400	5.4500	55	63	347	[+]
WLT	5.44 5.58	5.0100 6.1100	17:00 17:00 17:00 17:00	3000 2872 28 22	5,4500 5,4500 5,4500 5,4500	5 3 3 9	4106 1012 2600 1697	5.4300 5.4200 5.4100 5.4000	5.5100 5.5200 5.5300 5.5600	5 7 6 636	1 1 1 4
WITTCHEN	15,9800	17:00	2	16.27	-1.36 %	104	15.9800	16.0000	271	13	207	[+]
WTN	15.98 16.27	14.6500 17.8900	17:00 17:00 16:48 16:48	98 27 10 60	15,9800 15,9800 16,0000 16,0000	1 1 1 1	1 100 75 4	15.9600 15.9500 15.9400 15.9300	16.0800 16.1000 16.2000 16.2100	1 1 11 1	1 1 2 1
ZEPAK	18,3400	17:00	5	18.46	-1.82 %	65	18.3000	18.3400	161	12	218	[+]
ZEP	18.00 18.86	16.6200 20.3000	16:49 16:49 16:49 16:49	10 18 90 1	18,3400 18,3200 18,3200 18,3200	1 2 2 2	65 248 11 516	18.2800 18.2200 18.2000 18.1800	18.4000 18.4800 18.5000 18.6000	626 100 1 61	4 1 1 2
ZREMB	9,2900	17:00	6	9.10	1.20 %	11	9.2700	9.2900	3030	11	98	[+]
ZRE	9.10 9.38	8.1900 10.0000	17:00 16:35 16:35 16:14	2 106 2 500	9,2900 9,1600 9,1700 9,1600	1 1 2 2	313 912 474 102	9.1600 9.1500 9.1100 9.1000	9.3000 9.3300 9.3500 9.3600	1393 5000 1161 2200	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	128508.8	-0.41%	04-30
WIG20	3488.0	-0.45%	04-30
WIG20 Fut	3432.0	-0.20%	04-30
WIG20USD	961.2	-0.11%	04-30
mWIG40	8940.3	-0.23%	04-30
sWIG80	30701.0	-0.57%	04-30

Notowania Świat
US BlueChip	49499.3	-0.31%	22:03
Nasdaq100	27710.4	+0.94%	22:01
Nikkei	59513.1	+0.38%	8:45
DAX	24292.4	+1.41%	04-30
Ropa WTI	102.5	-2.45%	22:59
Złoto	4610.0	-0.26%	22:00

Notowania Waluty
EUR/PLN	4.24450	-0.26%	22:00
CHF/PLN	4.63314	-0.21%	22:00
USD/PLN	3.62168	-0.14%	22:00
EUR/USD	1.17197	-0.12%	22:00
GBP/USD	1.35732	-0.24%	22:00
USD/JPY	157.067	+0.31%	22:00

Forum
» 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]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
LSISOFT	54.40	21.16%
TRANSPOL	15.10	9.42%
MAXCOM	7.00	9.03%
DMGROUP	2.40	7.62%
CAPITAL	3.50	7.36%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.26	-10.62%
MDIENERGIA	1.08	-10.42%
EUROCASH	5.28	-8.49%
MEDINICE	70.00	-5.91%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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