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	62.40	0.97 %	17:00:00	32	62,6000	1	14	62.40000	62.60000	33	1	1	55	[+]
ABE	62.40 63.00	56.20000 68.60000	17:00:00 17:00:00 17:00:00 17:00:00	4 1 1 1	62,6000 62,6000 62,6000 62,6000	2 1 2 5	93 87 41 147	62.20000 62.00000 61.80000 61.60000	62.80000 63.00000 63.20000 63.40000	219 185 301 21	2 3 2 2
ACAUTOGAZ	26.90	0.00 %	16:47:36	2	26,9000	1	40	26.70000	26.90000	53	2	1	27	[+]
ACG	26.50 27.00	24.30000 29.50000	14:55:16 14:54:07 13:40:41 11:44:29	20 20 2 10	26,9000 26,9000 26,6000 26,5000	1 3 1 1	81 288 56 1	26.60000 26.50000 26.30000 26.20000	27.00000 27.20000 27.50000 27.70000	1428 20 36 130	6 1 2 1
ACTION	19.12	0.31 %	17:00:00	476	19,1600	1	10	19.12000	19.16000	1013	4	7	126	[+]
ACT	19.10 19.20	17.22000 21.00000	17:00:00 17:00:00 16:49:01 16:49:01	211 13 4 40	19,1600 19,1600 19,1000 19,1200	6 4 5 3	410 1000 1000 500	19.10000 19.08000 19.06000 19.04000	19.18000 19.20000 19.22000 19.24000	1010 11000 1000 1000	6 15 8 5
AGORA	10.55	0.95 %	17:00:00	6	10,6500	1	141	10.55000	10.65000	699	2	13	135	[+]
AGO	10.45 10.70	9.50000 11.60000	17:00:00 16:45:55 16:45:55 16:36:41	5 74 93 1	10,6500 10,6500 10,6500 10,6500	1 3 2 1	5000 4416 444 3000	10.50000 10.45000 10.40000 10.35000	10.70000 10.75000 10.80000 10.90000	758 2789 310 4944	3 3 2 5
AILLERON	18.60	0.00 %	16:48:45	133	18,6500	1	118	18.55000	18.65000	304	1	8	159	[+]
ALL	18.45 19.10	16.75000 20.40000	16:48:30 16:48:30 16:36:08 16:36:08	16 2 2 1	18,6500 18,5500 18,6000 18,6000	1 3 2 1	19 193 356 110	18.45000 18.40000 18.35000 18.30000	18.70000 18.80000 18.85000 18.90000	1214 300 340 200	2 1 1 1
AMBRA	28.00	0.71 %	17:00:00	1	28,2000	4	871	28.10000	28.20000	325	1	1	39	[+]
AMB	27.90 28.20	25.20000 30.80000	16:45:47 16:27:42 16:26:11 16:26:11	49 30 67 3	28,2000 28,2000 28,2000 28,2000	1 1 3 3	6 150 43 41	28.00000 27.90000 27.80000 27.70000	28.30000 28.40000 28.50000 28.60000	25 49 942 668	1 3 5 3
AMICA	78.00	1.66 %	17:00:00	12	79,6000	8	558	79.00000	79.60000	302	2	9	694	[+]
AMC	78.00 80.40	70.20000 85.80000	17:00:00 17:00:00 17:00:00 17:00:00	137 65 26 54	79,6000 79,6000 79,6000 79,6000	1 1 1 2	655 90 16 41	78.80000 78.70000 78.60000 78.50000	79.70000 79.80000 79.90000 80.00000	1 6 951 56	1 1 1 2
APATOR	15.00	1.33 %	17:00:00	35	15,2000	2	1828	15.15000	15.20000	616	12	45	677	[+]
APT	14.90 15.20	13.50000 16.50000	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	15,2000 15,2000 15,2000 15,2000	2 3 11 17	688 757 1281 2312	15.00000 14.95000 14.90000 14.85000	15.25000 15.30000 15.35000 15.40000	361 332 301 1855	7 8 3 7
ASSECOBS	49.60	0.00 %	17:00:00	355	50,0000	2	41	49.90000	50.00000	396	2	2	85	[+]
ABS	49.60 50.20	44.70000 54.40000	17:00:00 16:49:16 16:44:38 16:37:40	45 1 50 66	50,0000 50,0000 50,0000 49,9000	1 2 1 1	10 6 100 10	49.70000 49.60000 49.50000 49.30000	50.20000 50.40000 50.60000 50.80000	35 53 179 200	2 1 1 1
ASSECOSEE	47.10	-1.05 %	17:00:00	8	47,0000	2	47	47.00000	47.20000	877	1	2	104	[+]
ASE	47.00 47.50	42.40000 51.80000	17:00:00 17:00:00 16:49:29 16:49:29	26 2 25 69	47,0000 47,0000 47,0000 47,0000	6 2 1 3	242 58 7 170	46.90000 46.80000 46.70000 46.60000	47.30000 47.40000 47.50000 47.60000	85 608 159 311	2 1 2 3
ASTARTA	29.00	0.00 %	17:00:00	156	28,7500	1	4698	28.75000	29.00000	87	1	24	694	[+]
AST	28.60 29.20	26.10000 31.90000	17:00:00 16:49:38 16:49:38 16:43:34	8 1 24 26	28,7500 28,9000 28,8500 28,7500	4 1 2 1	367 500 139 111	28.70000 28.60000 28.55000 28.50000	29.05000 29.10000 29.20000 29.25000	355 50 132 200	3 1 3 3
ATAL	57.00	1.75 %	17:00:00	47	58,0000	1	179	58.00000	58.80000	20	1	5	307	[+]
1AT	56.20 58.00	51.40000 62.60000	17:00:00 17:00:00 17:00:00 17:00:00	40 23 120 2	58,0000 58,0000 58,0000 58,0000	1 1 1 3	5 74 10 286	57.20000 57.00000 56.40000 56.20000	59.00000 60.00000 60.80000 61.00000	15 102 6 1247	1 2 1 3
BIOCELTIX	77.20	3.37 %	17:00:00	4	79,8000	2	140	78.80000	79.80000	24	1	4	323	[+]
BCX	77.20 80.00	69.60000 84.80000	16:48:17 16:38:06 16:30:41 16:21:53	12 1 939 5	79,8000 80,0000 79,8000 79,8000	1 5 1 1	88 57 18 75	78.60000 78.00000 77.40000 77.20000	80.00000 80.20000 80.40000 80.60000	283 100 176 25	6 1 1 1
BIOTON	3.70	0.96 %	17:00:00	1987	3,6800	2	1517	3.68000	3.68500	141	1	67	250	[+]
BIO	3.66 3.74	3.33000 4.06000	17:00:00 17:00:00 17:00:00 16:48:17	1000 500 13 501	3,6800 3,6800 3,6800 3,6800	5 5 3 6	71 582 12 7224	3.67500 3.67000 3.66500 3.66000	3.69500 3.70000 3.71500 3.72000	4 1398 102 5501	2 7 1 4
BNPPL	82.00	-0.49 %	17:00:00	7	81,6000	1	14	81.60000	84.00000	9	1	7	555	[+]
BNP	81.20 82.60	73.80000 90.20000	17:00:00 16:49:49 16:37:20 16:01:41	3 119 2 180	81,6000 82,6000 81,6000 82,6000	2 1 3 1	161 38 100 70	81.20000 81.00000 80.00000 79.20000	85.00000 86.00000 86.60000 86.80000	57 285 64 35	2 2 4 2
BORYSZEW	6.17	0.49 %	17:04:16	36	6,1800	1	777	6.08000	6.18000	951	2	62	382	[+]
BRS	6.07 6.30	5.56000 6.78000	17:00:00 17:00:00 17:00:00 16:49:53	10 2 1 314	6,1800 6,1800 6,1800 6,1200	4 3 4 4	2731 803 1630 2514	6.07000 6.06000 6.05000 6.04000	6.19000 6.21000 6.24000 6.25000	1482 877 2000 230	1 1 1 2
BOS	9.25	1.63 %	17:00:00	25	9,3500	1	190	9.35000	9.39000	300	1	10	88	[+]
BOS	9.19 9.35	8.33000 10.16000	17:00:00 16:43:05 16:43:05 16:43:05	35 894 259 268	9,3500 9,3500 9,3300 9,3000	1 1 1 2	927 2060 58 6106	9.27000 9.26000 9.22000 9.20000	9.40000 9.41000 9.44000 9.45000	1450 600 380 4	4 1 1 1
CLNPHARMA	16.08	0.12 %	17:00:00	9	16,0400	2	743	16.04000	16.12000	2	1	59	942	[+]
CLN	15.80 16.16	14.48000 17.68000	17:00:00 17:00:00 17:00:00 17:00:00	60 91 50 10	16,0400 16,0400 16,0400 16,0400	1 1 1 3	444 1 131 916	16.02000 16.00000 15.96000 15.94000	16.14000 16.16000 16.18000 16.20000	220 1358 610 1645	2 2 3 4
COGNOR	8.39	0.00 %	17:00:00	89	8,3900	2	750	8.31000	8.39000	500	1	41	343	[+]
COG	8.31 8.40	7.56000 9.22000	17:00:00 17:00:00 17:00:00 17:00:00	132 268 121 1000	8,3900 8,3900 8,3900 8,3900	11 2 2 2	13924 680 118 1140	8.30000 8.28000 8.27000 8.26000	8.40000 8.41000 8.43000 8.44000	5869 2 577 1075	5 1 2 2
COMP	69.00	1.16 %	17:03:48	80	69,6000	2	39	68.60000	69.60000	920	1	7	452	[+]
CMP	69.00 69.80	62.20000 75.80000	17:00:00 17:00:00 17:00:00 16:38:06	1420 30 150 100	69,6000 69,6000 69,6000 69,8000	1 3 1 1	98 137 170 77	68.40000 68.20000 68.00000 67.60000	69.80000 70.00000 70.20000 70.40000	259 1054 100 680	3 5 1 2
CREEPYJAR	577.00	-0.69 %	17:00:00	3	575,0000	2	39	571.00000	575.00000	33	3	0	262	[+]
CRJ	568.00 579.00	520.00000 634.00000	17:00:00 17:00:00 17:00:00 17:00:00	2 20 1 9	575,0000 575,0000 575,0000 575,0000	1 3 1 1	18 20 4 1	570.00000 568.00000 567.00000 566.00000	577.00000 578.00000 579.00000 580.00000	20 3 24 23	3 1 3 3
CYBERFLKS	88.00	0.23 %	17:00:00	54	88,2000	2	65	88.00000	88.20000	120	1	1	124	[+]
CBF	88.00 88.40	79.20000 96.80000	17:00:00 16:37:34 16:29:32 16:20:06	1 40 20 11	88,2000 88,4000 88,2000 88,4000	1 5 1 2	20 158 20 27	87.40000 87.00000 86.60000 86.00000	88.40000 88.60000 88.80000 89.00000	276 266 266 569	1 2 2 5
DATAWALK	32.30	0.62 %	17:04:14	373	32,5000	1	99	32.50000	32.75000	50	1	11	350	[+]
DAT	31.85 32.85	29.10000 35.50000	17:03:11 17:02:39 17:02:39 17:00:00	100 27 73 10	32,5000 32,5000 32,5000 32,5000	1 2 3 6	70 160 187 490	32.25000 31.90000 31.85000 31.80000	32.80000 32.85000 32.90000 32.95000	35 305 105 40	1 6 1 1
DECORA	56.80	-0.35 %	17:00:00	2	56,8000	2	3	56.60000	56.80000	172	3	2	86	[+]
DCR	54.20 56.80	51.20000 62.40000	15:51:53 15:43:46 15:39:57 14:47:54	3 6 1 24	56,6000 56,8000 56,6000 56,6000	1 1 1 3	9 31 406 601	56.40000 56.20000 56.00000 55.80000	57.00000 57.20000 57.40000 57.60000	464 29 41 51	3 1 1 1
ECHO	4.22	1.43 %	17:00:01	2168	4,2600	2	10671	4.25000	4.30000	1662	1	33	140	[+]
ECH	4.18 4.30	3.80000 4.64000	17:00:00 17:00:00 16:45:11 16:43:55	32 7 897 189	4,2600 4,2600 4,2800 4,2800	1 2 2 1	5812 505 1000 410	4.20000 4.13000 4.12000 4.11000	4.31000 4.32000 4.34000 4.35000	1617 3765 7020 17030	1 3 2 6
ENTER	46.00	2.59 %	17:00:00	5	47,5000	1	16	47.20000	47.50000	243	2	5	245	[+]
ENT	46.00 48.00	41.40000 50.60000	16:49:27 16:49:27 16:32:06 16:31:10	84 30 30 20	47,2000 47,2000 47,2000 47,2000	2 4 1 2	224 224 31 345	47.10000 47.00000 46.90000 46.80000	47.90000 48.00000 48.10000 48.20000	375 1601 200 800	2 6 1 1
ERBUD	34.20	-0.59 %	17:00:00	6	33,9000	6	213	33.90000	34.40000	802	4	6	191	[+]
ERB	33.80 34.40	30.80000 37.60000	17:00:00 17:00:00 17:00:00 17:00:00	30 50 100 60	33,9000 33,9000 33,9000 33,9000	5 4 6 5	460 196 643 242	33.80000 33.70000 33.60000 33.50000	34.50000 34.60000 34.80000 34.90000	39 30 141 95	1 2 1 1
FERRO	31.10	1.61 %	17:00:00	5	31,6000	1	453	31.10000	31.60000	235	1	1	40	[+]
FRO	31.10 31.90	28.00000 34.20000	16:48:30 16:11:12 16:11:12 16:11:12	22 2 16 5	31,6000 31,6000 31,5000 31,5000	1 3 2 7	150 339 317 591	30.80000 30.70000 30.60000 30.50000	31.80000 31.90000 32.00000 32.40000	606 1434 725 100	1 5 3 1
FORTE	22.50	2.71 %	17:00:00	225	22,7000	1	2	22.30000	22.70000	577	4	3	70	[+]
FTE	22.20 22.90	20.30000 24.70000	17:00:00 17:00:00 17:00:00 17:00:00	207 1 1 1	22,7000 22,7000 22,7000 22,7000	3 5 5 3	611 1206 59 98	22.20000 22.10000 22.00000 21.90000	22.80000 22.90000 23.00000 23.20000	102 1102 1184 75	3 3 5 1
GRODNO	11.50	0.00 %	17:00:00	441	11,3200	5	702	11.32000	11.34000	30	1	4	50	[+]
GRN	11.32 11.50	10.36000 12.64000	16:49:26 16:49:26 16:15:35 15:44:44	50 10 50 291	11,3400 11,3400 11,3600 11,3600	1 2 1 1	200 240 182 200	11.30000 11.28000 11.26000 11.24000	11.36000 11.40000 11.42000 11.48000	348 1817 20 200	1 2 1 2
INSTALKRK	48.40	0.00 %	16:30:15	23	48,0000	1	100	48.00000	48.40000	704	2	1	52	[+]
INK	48.00 48.40	43.60000 53.20000	16:30:15 16:11:36 14:52:49 12:26:30	209 350 50 50	48,0000 48,0000 48,0000 48,0000	1 1 1 1	51 51 33 20	46.10000 45.10000 45.00000 44.10000	48.60000 49.20000 49.80000 50.00000	800 11 40 430	2 1 1 2
KOGENERA	43.60	5.00 %	17:01:13	23	44,1000	2	179	44.10000	44.20000	196	4	18	783	[+]
KGN	42.80 44.20	39.30000 47.90000	17:00:17 17:00:17 17:00:00 17:00:00	51 187 3 1	44,1000 44,1000 44,1000 44,1000	1 2 2 1	49 243 293 22	43.70000 43.60000 43.50000 43.40000	44.40000 44.50000 44.60000 44.70000	450 1050 223 222	3 7 2 1
LUBAWA	2.18	3.31 %	17:03:26	106	2,2500	2	3000	2.24000	2.25000	18999	7	381	845	[+]
LBW	2.17 2.25	1.95900 2.39200	17:03:26 17:00:00 17:00:00 17:00:00	194 306 70 252	2,2500 2,2500 2,2500 2,2500	1 1 1 1	4500 20 250 100	2.23000 2.22800 2.22600 2.22400	2.25200 2.25600 2.25800 2.26000	848 10 15 2005	2 1 2 3
MABION	19.94	-0.20 %	17:04:40	57	19,9100	1	20000	19.91000	19.91000	282	1	157	3,159	[+]
MAB	19.90 20.56	17.95000 21.92000	17:04:01 17:04:01 17:04:01 17:03:26	190 200 271 129	19,9100 19,9100 19,9100 19,9100	12 2 5 1	17018 181 354 8	19.90000 19.86000 19.85000 19.82000	19.97000 19.98000 19.99000 20.02000	5 5 5 115	1 1 1 1
MANGATA	88.00	0.00 %	17:03:36	24	88,5000	3	8	88.00000	88.50000	1424	1	0	21	[+]
MGT	88.00 88.50	79.50000 96.50000	17:00:00 17:00:00 15:56:06 15:45:59	65 50 10 18	88,5000 88,5000 88,5000 88,5000	1 1 1 2	1 1 20 818	87.50000 87.00000 86.50000 86.00000	89.00000 90.00000 92.50000 93.00000	108 18 47 30	2 1 2 1
MEDICALG	35.55	-2.95 %	17:02:14	32	34,5000	2	168	34.50000	34.55000	1	1	49	1,680	[+]
MDG	33.20 35.90	32.00000 39.10000	17:00:58 17:00:58 17:00:00 17:00:00	66 1054 200 350	34,5000 34,5000 34,5000 34,5000	1 2 2 1	30 130 151 1	34.40000 34.30000 34.20000 34.15000	34.60000 34.75000 34.85000 34.95000	1 1 1 40	1 1 1 1
MERCATOR	42.26	-0.05 %	17:00:00	3	42,2400	1	50	42.22000	42.24000	577	5	7	282	[+]
MRC	41.84 42.26	38.04000 46.48000	17:00:00 17:00:00 16:43:50 16:42:56	28 30 50 17	42,2400 42,2400 42,2000 42,2000	2 2 3 1	233 300 122 2	42.20000 42.18000 42.10000 42.00000	42.26000 42.28000 42.30000 42.32000	134 94 80 1	2 2 2 1
MIRBUD	7.52	1.88 %	17:02:27	3563	7,5700	1	220	7.53000	7.57000	6118	3	87	662	[+]
MRB	7.50 7.66	6.77000 8.27000	17:00:00 17:00:00 17:00:00 16:26:40	27 402 264 100	7,5700 7,5700 7,5700 7,5900	1 3 1 1	1600 2470 200 410	7.51000 7.50000 7.49000 7.48000	7.59000 7.60000 7.62000 7.64000	688 1004 974 2675	1 2 2 3
MLSYSTEM	57.00	-0.86 %	17:01:52	121	57,5000	1	42	57.20000	57.50000	120	1	4	233	[+]
MLS	56.80 58.00	51.30000 62.70000	17:00:00 17:00:00 17:00:00 17:00:00	123 8 2 44	57,5000 57,5000 57,5000 57,5000	1 2 1 1	154 56 43 66	57.10000 57.00000 56.90000 56.70000	58.00000 58.40000 58.90000 59.00000	1010 60 350 233	7 1 3 1
MOLECURE	21.00	0.00 %	17:00:00	8	21,0500	1	70	21.00000	21.05000	241	1	5	100	[+]
MOC	20.65 21.20	18.90000 23.10000	16:38:41 16:01:43 15:21:29 15:17:21	4 96 32 172	21,0000 21,0000 21,1500 21,1000	1 4 1 2	30 1315 100 140	20.85000 20.80000 20.75000 20.70000	21.10000 21.15000 21.20000 21.25000	7001 318 2151 440	4 1 5 2
MOSTALZAB	4.28	0.00 %	17:00:00	2	4,2800	1	400	4.25500	4.28000	59	1	37	157	[+]
MSZ	4.22 4.28	3.85500 4.70500	17:00:00 16:49:03 16:46:58 16:46:22	39 500 50 100	4,2800 4,2800 4,2800 4,2800	2 1 3 2	1157 350 9094 2678	4.25000 4.23500 4.23000 4.22000	4.28500 4.29000 4.29500 4.30000	560 1047 1767 4023	1 3 2 7
NEWAG	21.80	-0.46 %	17:00:00	5	21,7000	2	1863	21.60000	21.70000	1748	1	11	230	[+]
NWG	21.40 21.90	19.65000 23.90000	16:46:23 16:44:08 16:40:06 16:30:28	80 280 10 295	21,7000 21,6000 21,7000 21,7000	9 5 8 3	4492 793 811 865	21.50000 21.40000 21.30000 21.20000	21.80000 21.90000 22.00000 22.10000	563 1935 566 100	4 8 7 1
ONDE	14.20	2.53 %	17:00:00	309	14,6000	1	7	14.56000	14.60000	775	1	31	444	[+]
OND	14.20 14.68	12.78000 15.62000	17:00:00 16:49:49 16:48:56 16:47:35	1250 80 191 150	14,6000 14,6200 14,5800 14,5000	2 2 2 2	218 550 390 307	14.52000 14.50000 14.44000 14.42000	14.62000 14.64000 14.66000 14.68000	2945 115 1666 2081	2 1 1 2
OPONEOPL	46.90	0.64 %	17:00:00	1	47,2000	2	39	47.20000	47.90000	14	1	3	132	[+]
OPN	46.10 48.00	42.30000 51.40000	15:38:18 14:41:29 14:26:04 14:26:04	17 1 67 55	47,9000 47,9000 48,0000 48,0000	1 2 2 1	51 101 67 41	47.10000 47.00000 46.90000 46.80000	48.00000 48.40000 48.50000 48.60000	333 8 95 62	1 1 1 2
OTLOG	38.40	6.12 %	17:00:00	1	39,9000	1	55	39.20000	39.90000	342	2	7	295	[+]
OTS	38.20 40.80	34.60000 42.20000	17:00:00 16:49:51 16:49:51 16:49:51	9 7 127 150	39,9000 39,0000 39,1000 39,1000	1 4 1 3	200 227 37 102	39.10000 39.00000 38.90000 38.80000	40.10000 40.20000 40.40000 40.50000	192 232 253 599	3 2 3 3
PCCROKITA	89.80	0.00 %	17:00:00	10	89,2000	4	98	89.20000	89.50000	51	1	2	217	[+]
PCR	89.20 89.90	80.90000 98.70000	17:00:00 17:00:00 16:49:52 16:49:52	36 42 10 9	89,2000 89,2000 89,3000 89,3000	5 10 1 3	148 853 44 102	89.10000 89.00000 88.90000 88.80000	89.80000 89.90000 90.00000 90.10000	10 567 1252 60	1 3 9 2
PCFGROUP	25.60	-0.78 %	17:00:00	1	25,4500	1	20	25.35000	25.45000	749	1	7	178	[+]
PCF	25.05 25.65	23.05000 28.15000	17:00:00 16:39:07 16:39:07 16:39:07	100 600 62 125	25,4500 25,5000 25,5000 25,5000	1 1 3 2	50 20 308 302	25.30000 25.25000 25.20000 25.15000	25.50000 25.60000 25.65000 25.70000	448 86 647 1069	2 1 1 3
PEKABEX	21.50	1.40 %	17:00:00	2	21,8000	1	101	21.50000	21.80000	298	1	5	115	[+]
PBX	21.20 21.80	19.35000 23.60000	17:00:00 16:49:49 16:04:37 15:53:02	3 190 20 5	21,8000 21,6000 21,5000 21,6000	1 2 5 1	100 296 2199 110	21.30000 21.20000 21.00000 20.90000	21.90000 22.00000 22.20000 22.40000	200 300 238 75	1 1 2 1
PHOTON	8.67	2.10 %	17:00:00	111	8,7500	1	40	8.71000	8.75000	8157	1	7	60	[+]
PEN	8.65 8.86	7.81000 9.53000	17:00:00 16:47:17 16:05:36 15:35:03	576 100 89 184	8,7500 8,7400 8,7400 8,7000	2 1 1 1	36 80 451 150	8.70000 8.66000 8.65000 8.62000	8.80000 8.82000 8.83000 8.85000	4675 200 1751 100	2 1 1 1
PLAYWAY	334.00	0.15 %	17:00:00	10	334,0000	1	37	330.00000	334.50000	2	1	7	2,333	[+]
PLW	327.50 337.00	301.00000 367.00000	17:00:00 17:00:00 17:00:00 17:00:00	6 2 8 4	334,0000 334,0000 334,0000 334,0000	1 9 5 5	15 94 73 77	329.50000 329.00000 328.50000 328.00000	335.00000 336.00000 337.00000 338.00000	32 24 43 21	3 1 2 2
POLENERGIA	73.30	0.82 %	17:00:00	3	73,9000	1	10	73.90000	74.00000	48	1	2	135	[+]
PEP	73.30 74.00	66.00000 80.60000	16:45:14 16:45:14 16:12:54 16:07:50	52 40 98 7	74,0000 74,0000 74,0000 74,0000	1 1 1 2	6 30 97 458	73.80000 73.70000 73.40000 73.30000	74.40000 74.80000 74.90000 75.00000	27 189 100 361	2 3 1 6
POLICE	12.10	-0.83 %	13:43:36	8	12,0000	1	2	12.00000	12.20000	454	3	0	4	[+]
PCE	12.00 12.20	10.90000 13.30000	12:42:28 12:42:28 09:45:51 09:45:51	148 2 3 2	12,2000 12,0000 12,0000 12,1000	3 5 4 1	400 877 400 18	11.90000 11.80000 11.70000 11.65000	12.25000 12.30000 12.35000 12.40000	437 1114 240 425	2 5 2 3
RAFAKO	0.78	-0.64 %	17:00:00	5000	0,7760	1	1100	0.76800	0.77600	177118	2	319	248	[+]
RFK	0.77 0.78	0.70200 0.85800	17:00:00 17:00:00 17:00:00 17:00:00	340 10250 6000 1292	0,7760 0,7760 0,7760 0,7760	4 1 2 2	13250 32000 11353 4000	0.76600 0.76500 0.76400 0.76200	0.78000 0.78100 0.78400 0.78900	5000 3530 11800 2500	1 2 2 1
RAINBOW	47.80	4.38 %	17:04:33	1	50,0000	1	6	49.90000	50.00000	74	3	39	1,908	[+]
RBW	47.40 50.00	43.10000 52.40000	17:02:16 17:02:16 17:02:10 17:02:10	40 10 40 50	50,0000 50,0000 50,0000 50,0000	1 2 4 3	2 53 477 282	49.60000 49.30000 49.20000 49.10000	50.20000 50.40000 50.60000 50.80000	229 527 863 1103	3 5 5 6
RAWLPLUG	14.80	-1.01 %	16:28:36	52	14,7500	1	1948	14.75000	14.80000	389	1	1	20	[+]
RWL	14.75 14.85	13.35000 16.25000	16:28:36 15:12:41 14:33:21 10:41:19	48 7 16 1000	14,7500 14,8500 14,7500 14,8000	1 1 1 1	45 150 210 90	14.65000 14.60000 14.55000 14.50000	15.00000 15.05000 15.20000 15.40000	470 354 31 200	3 1 1 1
SANOK	22.30	2.71 %	17:00:00	2	22,7000	1	99	22.60000	22.70000	2092	4	3	67	[+]
SNK	22.00 22.70	20.10000 24.50000	17:00:00 17:00:00 16:49:20 15:13:26	23 1 260 5	22,7000 22,7000 22,6000 22,6000	1 2 3 2	70 300 307 224	22.40000 22.30000 22.20000 22.10000	22.80000 22.90000 23.00000 23.20000	617 425 17817 450	2 2 9 3
SCPFL	190.00	-2.86 %	17:00:00	4	186,5000	1	69	185.50000	186.50000	127	2	6	1,103	[+]
SCP	179.50 194.00	171.00000 209.00000	17:00:00 17:00:00 17:00:00 16:49:58	10 36 4 8	186,5000 186,5000 186,5000 185,5000	2 1 7 2	54 25 322 117	185.00000 184.50000 184.00000 183.50000	187.00000 188.50000 189.00000 189.50000	50 109 91 12	1 1 1 1
SELENAFM	32.90	2.11 %	16:45:56	216	33,8000	1	400	33.30000	33.70000	100	1	3	99	[+]
SEL	32.90 33.80	29.70000 36.10000	16:45:56 16:43:01 16:40:52 16:38:02	84 1 13 70	33,8000 33,8000 33,7000 33,8000	2 1 1 2	115 235 100 369	32.90000 32.30000 32.20000 32.10000	33.80000 33.90000 34.00000 34.10000	124 1350 1296 490	2 3 4 1
SNIEZKA	83.00	1.93 %	17:00:00	134	84,4000	1	16	84.40000	84.60000	225	3	1	71	[+]
SKA	82.80 84.40	74.80000 91.20000	17:00:00 17:00:00 16:49:09 16:48:20	16 4 4 21	84,4000 84,4000 84,0000 84,4000	1 2 1 1	2 64 45 25	83.00000 82.00000 81.60000 81.40000	84.80000 85.00000 85.20000 85.40000	135 218 21 500	3 5 1 3
SPYROSOFT	506.00	-0.80 %	16:33:31	1	494,0000	3	4	491.00000	494.00000	76	2	0	216	[+]
SPR	481.00 506.00	456.00000 556.00000	16:32:47 16:16:45 16:09:43 16:09:43	6 2 1 2	494,0000 495,0000 489,0000 489,0000	1 1 1 1	18 42 188 2	490.00000 486.00000 485.00000 482.00000	495.00000 496.00000 497.00000 500.00000	5 5 11 35	1 1 1 3
STALEXP	3.11	0.00 %	17:00:00	8	3,1100	3	158	3.11000	3.14000	3598	2	36	113	[+]
STX	3.10 3.15	2.80000 3.42000	16:43:56 16:43:56 16:42:54 16:42:42	34 225 5 10	3,1100 3,1100 3,1200 3,1200	4 3 1 1	3432 6293 7 650	3.10000 3.09000 3.08000 3.07000	3.15000 3.16000 3.17000 3.18000	29615 40110 13938 13149	16 8 7 7
STALPROD	226.00	0.00 %	17:00:00	21	226,0000	3	28	225.50000	226.00000	69	1	1	123	[+]
STP	224.50 227.50	203.50000 248.50000	17:00:00 16:49:41 16:49:41 16:47:26	1 1 1 77	226,0000 225,5000 225,5000 226,5000	5 1 5 3	135 3 56 60	225.00000 224.50000 224.00000 223.50000	227.00000 227.50000 228.00000 229.00000	796 21 15 45	2 2 2 5
SUNEX	12.00	0.66 %	17:00:00	222	12,1400	5	559	12.10000	12.18000	481	2	19	232	[+]
SNX	11.94 12.22	10.80000 13.20000	17:00:00 16:48:30 16:44:09 16:44:09	1350 100 46 84	12,1400 12,1800 12,1600 12,1600	2 2 4 3	225 489 1027 1035	12.08000 12.06000 12.04000 12.02000	12.20000 12.22000 12.24000 12.26000	2986 676 1420 1154	6 3 3 2
SYGNITY	39.90	0.00 %	16:32:51	1	39,9000	1	297	39.90000	40.00000	1422	9	2	75	[+]
SGN	39.50 40.00	36.00000 43.80000	16:31:46 16:17:01 15:41:15 15:35:41	50 100 100 250	39,9000 39,9000 39,9000 39,8000	1 2 2 2	393 203 164 49	39.80000 38.00000 37.00000 36.90000	40.90000 41.00000 41.80000 42.00000	75 1293 698 550	1 3 1 3
SYNEKTIK	82.00	2.45 %	17:00:00	45	83,6000	2	25	83.20000	83.60000	309	3	17	1,400	[+]
SNT	81.60 85.00	73.80000 90.20000	17:00:00 17:00:00 17:00:00 17:00:00	80 4 29 1	83,6000 83,6000 83,6000 83,6000	5 4 1 2	469 474 162 165	83.00000 82.80000 82.60000 82.40000	83.80000 84.00000 84.20000 84.40000	130 821 75 200	3 2 1 1
TORPOL	23.90	0.21 %	17:03:21	84	24,0500	2	216	24.00000	24.05000	21	1	12	293	[+]
TOR	23.90 24.35	21.55000 26.25000	17:03:21 17:00:00 17:00:00 16:49:55	82 118 5 200	24,0500 24,0500 24,0500 24,2000	2 3 3 2	66 400 1083 52	23.95000 23.90000 23.85000 23.80000	24.20000 24.25000 24.30000 24.35000	337 900 550 1302	4 1 2 3
TOYA	7.72	0.26 %	17:00:00	569	7,7600	1	8000	7.70000	7.76000	13385	1	36	276	[+]
TOA	7.67 7.77	6.95000 8.49000	17:00:00 17:00:00 17:00:00 17:00:00	1034 500 50 50	7,7600 7,7600 7,7600 7,7600	1 1 1 1	305 9715 375 500	7.69000 7.68000 7.66000 7.62000	7.77000 7.78000 7.79000 7.80000	870 367 151 100	2 3 2 1
UNIMOT	113.60	0.71 %	17:00:00	1	114,2000	1	84	114.20000	114.40000	16	1	10	1,124	[+]
UNT	112.80 114.60	102.40000 124.80000	17:00:00 17:00:00 17:00:00 17:00:00	6 3 10 44	114,2000 114,2000 114,2000 114,2000	2 1 2 2	334 183 186 44	113.80000 113.60000 113.40000 113.20000	114.60000 114.80000 115.00000 115.20000	31 1000 1479 100	2 1 8 1
VERCOM	73.20	0.55 %	17:00:00	2	73,0000	1	9	72.60000	73.00000	598	2	3	241	[+]
VRC	72.60 74.00	66.00000 80.40000	16:38:07 16:36:09 16:32:49 16:32:49	142 14 31 26	72,8000 72,6000 72,6000 72,6000	1 3 1 2	364 73 1 29	72.40000 72.00000 71.80000 71.60000	73.40000 73.80000 74.00000 74.20000	366 200 704 28	4 1 4 1
VIGOSYS	451.00	2.65 %	16:47:50	1	464,0000	1	80	460.00000	464.00000	9	1	1	243	[+]
VGO	435.00 464.00	406.00000 496.00000	16:21:01 15:57:52 15:55:04 14:58:18	1 19 1 14	460,0000 460,0000 460,0000 459,0000	1 1 1 2	10 10 5 22	450.00000 449.00000 447.00000 446.00000	465.00000 468.00000 470.00000 475.00000	12 10 9 1	2 1 2 1
VOTUM	43.80	-1.13 %	16:48:54	8	43,7000	1	7	43.50000	43.70000	806	1	13	564	[+]
VOT	43.10 44.45	39.45000 48.15000	16:48:30 16:47:31 16:43:34 16:41:45	60 126 500 1000	43,7000 43,7000 43,6500 43,6500	1 1 2 2	300 400 79 1520	43.40000 43.30000 43.25000 43.20000	43.95000 44.00000 44.05000 44.20000	75 2550 66 519	3 6 1 3
VOXEL	74.00	-0.27 %	17:00:00	5	74,2000	3	1168	73.60000	74.20000	494	4	3	203	[+]
VOX	73.40 74.20	66.60000 81.40000	17:00:00 16:45:51 16:39:45 16:39:45	120 1 29 7	74,2000 73,6000 74,0000 74,0000	1 4 1 1	25 162 126 20	73.20000 73.00000 72.80000 72.60000	74.40000 74.60000 74.80000 75.00000	312 126 238 408	5 1 3 7
VRGSA	3.57	0.56 %	17:00:00	10	3,5700	2	1000	3.52000	3.57000	930	2	34	119	[+]
VRG	3.48 3.58	3.22000 3.92000	17:00:00 17:00:00 16:49:49 16:49:49	12 10 365 254	3,5700 3,5700 3,5300 3,5300	1 1 1 1	234 5879 651 97856	3.51000 3.50000 3.49000 3.48000	3.58000 3.59000 3.60000 3.61000	361 6504 2544 575	1 7 7 2
WAWEL	760.00	-0.53 %	17:00:00	1	750,0000	2	42	750.00000	754.00000	32	2	0	34	[+]
WWL	740.00 760.00	684.00000 836.00000	15:41:07 14:44:23 14:10:30 14:10:30	4 7 5 3	750,0000 740,0000 742,0000 742,0000	1 1 1 1	19 50 5 2	742.00000 740.00000 738.00000 736.00000	760.00000 768.00000 774.00000 778.00000	1 2 2 100	1 1 1 1
WIELTON	9.35	1.71 %	17:00:00	179	9,4900	1	232	9.44000	9.49000	2071	2	72	687	[+]
WLT	9.33 9.56	8.42000 10.28000	17:00:00 16:47:38 16:30:58 16:30:14	8 100 110 1540	9,4900 9,4400 9,4800 9,4800	1 1 2 1	250 600 1043 899	9.42000 9.41000 9.40000 9.38000	9.50000 9.52000 9.53000 9.54000	1610 653 1402 1807	5 2 1 4
WITTCHEN	29.00	-2.07 %	17:03:52	183	28,4000	3	1857	28.40000	28.70000	100	1	30	855	[+]
WTN	28.30 29.10	26.10000 31.90000	17:00:00 17:00:00 16:49:49 16:49:02	12 1 113 1	28,4000 28,4000 28,5000 28,5000	6 8 6 17	917 1045 482 4161	28.30000 28.20000 28.10000 28.00000	28.80000 28.90000 29.00000 29.10000	100 4670 742 438	1 4 4 4
XTPL	165.00	2.12 %	17:00:00	50	168,5000	1	12	165.50000	168.50000	3	1	3	430	[+]
XTP	161.50 171.00	148.50000 181.50000	17:00:00 17:00:00 17:00:00 17:00:00	4 50 30 16	168,5000 168,5000 168,5000 168,5000	1 2 1 1	40 35 17 10	162.50000 162.00000 161.50000 161.00000	169.00000 170.00000 171.00000 172.00000	160 10 155 100	2 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	77111.9	+0.78%	17:09
WIG20	2306.1	+0.75%	17:09
WIG20 Fut	2310.0	+0.92%	17:04
WIG20USD	572.5	+0.41%	17:15
mWIG40	5737.4	+1.05%	17:09
sWIG80	22186.6	+0.69%	17:09

Notowania Świat
Dow	36247.9	+0.36%	22:03
Nasdaq	14404.0	+0.45%	22:00
Nikkei	32307.9	-1.68%	7:15
DAX	16759.2	+0.78%	17:36
Ropa WTI	71.3	+2.77%	22:58
Złoto	2002.8	-1.27%	22:00

Notowania Waluty
EUR/PLN	4.33773	+0.14%	22:00
CHF/PLN	4.58069	-0.08%	22:00
USD/PLN	4.03000	+0.41%	22:00
EUR/USD	1.07636	-0.28%	22:00
GBP/USD	1.25479	-0.35%	22:00
USD/JPY	144.988	+0.52%	22:00

Forum
» Co się dzieje ? [3][K2H]
» Zbiorczy temat z prośbą o... [0]
» 2100% zysku - MINIMUM! [41][MRC]
» Tu napisz pytanie? [55]
» Sprzedaż akcji [1][STH]
» Sanwil - proszę Państwa! [24][SNW]
» ###Prośba o dodanie SCANWAY... [0]
» Sfinks - wstaje z popiołów! [0][SFS]
» Prośba o dodanie RRH Roof... [0]
» ##Prośba o dodanie Inventionmed... [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