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
ACAUTOGAZ	22,3000	16:26	5	22.20	0.45 %	388	22.1000	22.3000	260	2	48	[+]
ACG	22.10 22.40	20.0000 24.4000	16:26 16:26 16:26 16:07	45 51 32 10	22,3000 22,2000 22,2000 22,2000	9 6 4 4	510 239 185 58	22.0000 21.9000 21.8000 21.7000	22.4000 22.5000 22.6000 22.8000	211 488 110 111	1 2 1 1
AGORA	9,3000	17:00	92	9.16	1.53 %	498	9.3000	9.3800	3201	48	448	[+]
AGO	9.08 9.40	8.2600 10.0500	17:00 17:00 17:00 17:00	500 183 118 191	9,3000 9,3000 9,3000 9,3000	1 1 2 3	300 500 2700 582	9.2800 9.2400 9.2200 9.2000	9.4000 9.4200 9.4600 9.4800	405 621 203 1133	3 2 2 3
AILLERON	17,2600	17:00	60	17.28	1.53 %	3	17.1400	17.2600	218	15	263	[+]
ALL	16.80 17.80	15.5600 19.0000	17:00 17:00 16:48 16:48	30 220 69 3	17,2600 17,2600 17,2600 17,2600	2 1 1 1	1803 400 50 1980	17.1000 17.0800 17.0400 17.0000	17.2800 17.3000 17.3600 17.3800	130 3 180 1010	2 1 1 2
AMBRA	17,2000	16:44	21	17.26	-0.35 %	200	17.1400	17.2000	6820	6	98	[+]
AMB	17.06 17.26	15.5400 18.9800	16:44 16:43 16:36 16:31	68 4 10 10	17,1800 17,1800 17,1800 17,0800	1 2 3 6	84 140 309 931	17.1000 17.0800 17.0600 17.0400	17.2400 17.2600 17.2800 17.3000	89 1057 16 1404	1 2 1 3
AMICA	62,8000	17:00	67	63.90	-1.72 %	100	62.6000	62.8000	112	11	665	[+]
AMC	62.40 64.00	57.6000 70.2000	17:00 16:46 16:46 16:46	33 17 35 3	62,8000 62,4000 62,4000 62,4000	2 4 2 7	105 551 81 350	62.5000 62.4000 62.3000 62.2000	62.9000 63.0000 63.2000 63.3000	286 781 110 111	3 5 2 2
APATOR	22,6500	17:00	93	22.70	-0.22 %	77	22.6000	22.6500	63	5	120	[+]
APT	22.50 22.70	20.4500 24.9500	17:00 16:46 16:44 16:44	7 16 71 29	22,6500 22,6000 22,7000 22,6500	1 5 3 4	1 153 615 94	22.5500 22.5000 22.4500 22.4000	22.7000 22.7500 22.8000 22.8500	850 10 101 1	4 1 2 1
ARCHICOM	45,0000	17:00	5	44.50	0.90 %	100	44.5000	45.0000	2023	4	170	[+]
ARH	44.10 45.00	40.1000 48.9000	16:49 16:49 16:41 16:41	444 81 20 4	45,0000 45,0000 44,5000 44,5000	2 1 1 1	5 3 3 3	44.4000 44.3000 44.2000 44.1000	45.5000 45.6000 45.9000 46.0000	36 17 34 16	2 1 1 1
ARCTIC	8,2800	17:00	60	8.30	-1.19 %	450	8.2200	8.2800	751	36	297	[+]
ATC	8.20 8.35	7.4700 9.1300	16:49 16:49 16:31 16:29	37 12 3 127	8,2800 8,2700 8,2700 8,2500	1 4 2 2	300 1721 252 2501	8.2100 8.2000 8.1900 8.1800	8.2900 8.3000 8.3300 8.3400	1015 1055 398 2849	3 2 3 3
ASSECOBS	84,6000	17:00	13	85.60	-0.94 %	14	84.6000	85.2000	39	1	105	[+]
ABS	83.80 86.00	77.2000 94.0000	16:49 16:39 16:34 16:25	15 36 17 11	84,6000 85,2000 85,4000 85,0000	7 1 3 1	335 149 30 60	84.0000 83.8000 83.6000 83.4000	85.4000 85.6000 85.8000 86.0000	189 64 91 71	1 2 3 3
ASTARTA	46,3500	17:00	3	45.20	3.00 %	500	46.1000	46.3500	88	6	269	[+]
AST	44.60 46.80	40.7000 49.7000	17:00 17:00 15:47 15:47	1 15 10 13	46,3500 46,3500 46,3500 46,3500	1 1 1 1	30 10 10 10	46.0500 45.7000 45.6000 45.5000	46.8000 47.0000 47.1000 47.2000	315 10 10 10	2 1 1 1
ATAL	56,2000	17:00	12	56.00	0.36 %	58	56.2000	56.4000	243	1	69	[+]
1AT	55.90 56.40	50.4000 61.6000	16:46 16:45 16:39 16:31	7 2 1 5	56,4000 56,4000 56,4000 56,2000	3 2 2 1	51 55 2 26	56.0000 55.9000 55.8000 55.7000	56.6000 56.7000 56.8000 56.9000	260 313 454 21	1 2 2 1
BIOCELTIX	76,0000	17:04	25	82.80	-8.21 %	100	75.8000	76.0000	210	72	5 533	[+]
BCX	73.10 82.80	67.2000 82.0000	17:04 17:04 17:00 17:00	21 20 18 55	76,0000 76,0000 76,0000 76,0000	2 1 2 3	55 1 131 177	75.7000 75.6000 75.4000 75.2000	76.6000 76.8000 77.0000 77.1000	133 14 60 5	1 2 1 1
BIOTON	4,0000	17:00	135	4.00	0.00 %	54	3.9900	4.0000	3727	20	81	[+]
BIO	3.98 4.00	3.6000 4.4000	16:49 16:44 16:37 16:37	46 7 93 100	3,9900 3,9900 3,9900 3,9900	2 1 3 2	2133 5 360 594	3.9800 3.9700 3.9400 3.9300	4.0100 4.0200 4.0300 4.0400	2200 1085 148 10787	1 1 1 2
BLOOBER	25,5000	17:00	7	26.05	-2.11 %	200	25.4000	25.5000	297	12	304	[+]
BLO	25.15 26.30	23.4500 28.6500	16:48 16:48 16:47 16:47	20 93 1 15	25,5000 25,4500 25,5000 25,5000	1 2 2 5	60 172 1040 1161	25.3000 25.2500 25.2000 25.1500	25.6500 25.8500 25.9000 25.9500	600 157 109 495	1 2 1 1
BOGDANKA	18,3000	17:00	186	18.00	0.00 %	2814	18.3000	18.3800	120	58	1 053	[+]
LWB	17.94 18.48	16.2000 19.8000	17:00 17:00 17:00 17:00	64 2 34 22	18,3000 18,3000 18,3000 18,3000	1 1 8 7	500 200 140 243	18.2000 18.1800 18.1600 18.1400	18.4000 18.4200 18.4400 18.4600	944 150 514 2006	3 1 5 7
BORYSZEW	5,5200	17:01	1795	5.68	-2.82 %	4017	5.5000	5.5200	2052	165	917	[+]
BRS	5.48 5.68	5.1200 6.2400	17:01 17:00 17:00 17:00	205 53 364 92	5,5200 5,5200 5,5200 5,5200	6 4 3 9	2162 4685 5010 7806	5.4800 5.4600 5.4400 5.4200	5.5400 5.5600 5.5800 5.6000	49 695 190 1381	3 2 1 3
BOS	10,0000	17:00	24	9.95	0.50 %	253	10.0000	10.1000	214	19	186	[+]
BOS	9.89 10.10	8.9600 10.9400	17:00 17:00 17:00 17:00	2 2 1 25	10,0000 10,0000 10,0000 10,0000	1 2 4 4	383 4 406 524	9.9600 9.9200 9.9100 9.9000	10.1200 10.1600 10.1800 10.2000	1829 474 765 1039	2 2 1 4
BUMECH	14,0400	17:04	45	14.30	-0.85 %	410	14.0400	14.0400	1000	184	2 583	[+]
BMC	13.60 14.50	12.8800 15.7200	17:04 17:02 17:00 17:00	55 200 99 200	14,0400 14,0400 14,0400 14,0400	1 1 4 1	515 100 1566 1409	13.9800 13.9200 13.9000 13.8800	14.0600 14.1000 14.1200 14.1400	437 143 759 275	2 2 2 2
CAPTORTX	68,2000	17:03	4	69.00	-2.01 %	50	68.2000	68.4000	169	10	676	[+]
CTX	67.20 69.80	62.2000 75.8000	17:00 17:00 16:48 16:48	326 99 98 43	68,2000 68,2000 68,6000 68,6000	3 1 3 4	516 500 244 169	67.6000 67.4000 67.2000 67.0000	68.6000 69.0000 69.2000 69.4000	52 50 114 114	1 1 1 1
CIGAMES	2,6800	17:03	360	2.75	-2.37 %	600	2.6750	2.6800	1730	300	813	[+]
CIG	2.67 2.75	2.4750 3.0250	17:01 17:00 17:00 17:00	690 310 10 25	2,6800 2,6800 2,6800 2,6800	4 4 5 2	17169 14975 3711 10000	2.6700 2.6600 2.6500 2.6350	2.6900 2.7000 2.7200 2.7250	651 4329 1000 565	1 1 1 1
COGNOR	5,0100	17:00	170	4.96	1.21 %	143	5.0100	5.0300	400	540	2 714	[+]
COG	4.94 5.12	4.4640 5.4550	17:00 17:00 17:00 17:00	87 1000 221 1389	5,0100 5,0100 5,0100 5,0100	1 7 2 1	1000 5479 43 1000	5.0050 5.0000 4.9900 4.9820	5.0400 5.0500 5.0700 5.0750	500 2672 939 20	1 2 3 1
COLUMBUS	5,2600	17:03	242	5.45	-3.49 %	4773	5.2500	5.2700	150	28	147	[+]
CLC	5.26 5.45	4.9050 5.9900	17:02 17:02 17:02 17:02	249 9 91 299	5,2600 5,2600 5,2600 5,2600	2 1 3 1	4 150 8160 4	5.2200 5.2100 5.2000 5.1900	5.3300 5.3400 5.3600 5.3700	33 802 2 1463	2 2 1 4
COMP	57,2000	17:04	174	56.80	0.70 %	116	57.2000	57.4000	78	6	368	[+]
CMP	56.20 57.60	51.2000 62.4000	17:04 17:00 17:00 16:49	131 38 4 11	57,2000 57,2000 57,2000 57,0000	2 2 2 5	230 117 145 372	57.0000 56.8000 56.6000 56.4000	57.6000 57.8000 58.0000 58.2000	67 670 724 153	2 2 7 2
CREEPYJAR	386,0000	17:00	3	375.00	1.58 %	19	385.0000	386.0000	24	1	352	[+]
CRJ	374.00 395.00	338.0000 412.0000	17:00 17:00 17:00 17:00	8 11 6 4	386,0000 386,0000 386,0000 386,0000	1 2 1 3	20 7 5 14	384.0000 383.0000 382.0000 381.0000	387.0000 390.0000 393.0000 394.0000	42 5 6 19	1 2 2 1
CREOTECH	380,0000	17:00	2	383.00	-0.52 %	3	380.0000	381.5000	12	3	1 181	[+]
CRI	377.00 383.50	345.0000 421.0000	17:00 17:00 17:00 17:00	1 11 1 1	380,0000 380,0000 380,0000 380,0000	1 1 1 1	10 1 8 1	379.5000 379.0000 378.0000 377.5000	382.0000 382.5000 383.0000 383.5000	41 57 132 100	3 3 7 1
DATAWALK	93,0000	17:00	6	92.23	-0.51 %	18	93.0000	93.8000	30	7	644	[+]
DAT	91.77 93.80	83.0100 101.4400	17:00 17:00 17:00 17:00	7 5 23 77	93,0000 93,0000 93,0000 93,0000	1 2 1 1	15 412 20 240	92.4400 92.4000 92.3100 92.3000	93.9800 94.0000 94.4000 94.5000	7 750 4 31	1 7 1 1
DECORA	74,8000	16:46	1	72.80	2.75 %	49	74.0000	74.8000	47	1	65	[+]
DCR	72.80 75.00	65.6000 80.0000	16:39 16:34 16:24 16:24	2 2 35 3	75,0000 75,0000 75,0000 75,0000	2 2 1 1	29 32 10 20	73.8000 72.8000 72.6000 72.4000	75.0000 75.6000 75.8000 76.0000	1227 59 29 81	11 3 2 3
DIAG	169,7500	17:00	7	176.20	-3.25 %	432	169.7500	170.4500	120	78	13 473	[+]
DIA	169.40 176.20	158.6000 193.8000	17:00 17:00 17:00 17:00	20 37 37 9	169,7500 169,7500 169,7500 169,7500	1 5 3 4	10 97 258 304	169.7000 169.6000 169.5500 169.5000	170.6500 170.9000 171.1500 171.2000	31 68 31 372	1 2 1 1
ECHO	4,8400	17:00	103	4.73	2.54 %	890	4.8000	4.8400	655	76	362	[+]
ECH	4.68 4.86	4.2600 5.2000	17:00 17:00 17:00 17:00	242 280 78 102	4,8400 4,8400 4,8400 4,8400	1 1 2 1	999 850 1450 104	4.7800 4.7700 4.7600 4.7500	4.8500 4.8600 4.8700 4.8800	711 1119 850 8650	1 1 1 3
ELEKTROTI	41,0000	17:00	2	40.35	1.86 %	84	41.0000	41.2000	20	33	1 352	[+]
ELT	39.50 41.50	36.3500 44.3500	17:00 17:00 17:00 17:00	1 10 1 3	41,0000 41,0000 41,0000 41,0000	2 1 2 1	70 208 228 208	40.9500 40.7500 40.7000 40.6500	41.2500 41.3000 41.3500 41.4000	21 424 15 21	2 5 2 2
ENTER	55,3000	17:00	27	53.90	3.95 %	120	55.1000	55.3000	502	27	1 453	[+]
ENT	53.60 55.70	48.5500 59.2000	16:49 16:45 16:45 16:45	2 5 61 30	55,3000 55,3000 55,1000 55,2000	3 1 4 3	104 100 521 171	55.0000 54.9000 54.7000 54.6000	55.4000 55.5000 55.7000 55.8000	234 600 801 29	2 2 5 2
ERBUD	27,1000	17:00	8	27.40	-1.09 %	448	27.0000	27.1000	101	6	158	[+]
ERB	26.20 27.40	24.7000 30.1000	16:36 16:33 16:27 16:25	25 3 9 30	27,0000 27,0000 27,0000 27,0000	2 2 4 4	136 586 311 53	26.6500 26.6000 26.5500 26.5000	27.1500 27.2000 27.3000 27.4000	29 1100 100 11	1 2 1 2
FERRO	27,3000	17:00	1	26.90	1.49 %	9	27.2000	27.3000	129	13	358	[+]
FRO	26.70 27.30	24.3000 29.5000	16:49 16:37 16:37 16:35	163 10 50 100	27,3000 27,3000 27,3000 27,2000	3 5 8 6	230 1000 1664 825	27.1000 27.0000 26.9000 26.8000	27.4000 27.5000 27.6000 27.7000	360 36 13 20	4 4 2 1
FORTE	23,2000	17:00	19	22.60	2.20 %	189	23.2000	23.3000	220	10	232	[+]
FTE	22.40 23.50	20.4000 24.8000	17:00 17:00 17:00 17:00	150 31 32 17	23,2000 23,2000 23,2000 23,2000	5 8 2 4	1799 2295 211 320	23.1000 23.0000 22.9000 22.8000	23.4000 23.5000 23.6000 23.7000	383 907 75 220	4 4 1 2
GREENX	2,0280	17:04	197	2.02	-0.20 %	203	2.0280	2.0300	701	259	523	[+]
GRX	2.01 2.04	1.8180 2.2220	17:04 17:00 17:00 17:00	803 991 1179 460	2,0280 2,0280 2,0280 2,0280	1 2 2 2	688 301 20522 225	2.0220 2.0200 2.0180 2.0160	2.0320 2.0340 2.0360 2.0380	1084 2568 394 2000	3 3 2 1
GRENEVIA	3,2000	17:00	10	3.16	0.63 %	10252	3.1900	3.2000	6310	46	145	[+]
GEA	3.12 3.20	2.8450 3.4750	16:47 16:47 16:47 16:47	210 6 2000 950	3,2000 3,2000 3,1900 3,1900	1 4 1 1	150 16179 1562 6	3.1600 3.1400 3.1300 3.1250	3.2100 3.2150 3.2200 3.2400	1000 600 300 600	1 1 1 1
KOGENERA	64,7000	16:29	3	64.30	0.15 %	20	63.9000	64.7000	68	2	150	[+]
KGN	63.70 64.80	57.9000 70.7000	16:12 16:12 16:12 16:12	176 20 38 52	63,8000 63,9000 64,0000 64,0000	1 1 1 4	24 76 50 365	63.8000 63.7000 63.6000 63.5000	64.8000 65.0000 65.6000 65.8000	336 220 317 500	4 3 3 1
MABION	7,8500	17:00	36	8.08	-1.63 %	352	7.7700	7.8500	1382	35	276	[+]
MAB	7.75 8.12	7.2800 8.8800	17:00 17:00 17:00 17:00	5 2 2 150	7,8500 7,8500 7,8500 7,8500	1 2 1 1	127 4 2 2	7.7600 7.7500 7.7400 7.7300	7.8600 7.8700 7.8800 7.8900	661 2 2 4	1 1 1 2
MCI	28,2000	16:12	230	27.80	1.44 %	593	27.8000	28.2000	470	8	233	[+]
MCI	27.80 28.30	25.1000 30.5000	14:38 14:22 14:20 14:20	320 1000 114 83	28,0000 28,0000 28,0000 28,1000	3 2 1 1	345 96 2 200	27.7000 27.6000 27.5000 27.4000	28.3000 28.5000 28.6000 28.7000	1150 655 425 308	3 4 2 2
MEDICALG	33,9500	17:00	34	34.70	-1.74 %	1	33.7500	33.9500	279	23	793	[+]
MDG	33.40 34.70	31.2500 38.1500	17:00 16:49 16:49 16:49	66 23 79 75	33,9500 34,2000 34,3000 34,2500	2 1 1 1	51 75 100 3	33.6500 33.5500 33.5000 33.4500	34.1000 34.1500 34.2000 34.3500	27 100 146 329	1 1 1 2
MENNICA	39,0000	17:00	20	37.70	3.45 %	332	38.5000	39.0000	6	287	11 120	[+]
MNC	37.70 39.10	34.0000 41.4000	16:47 16:46 16:41 16:38	1 100000 17 60	39,0000 38,8000 39,0000 39,0000	1 1 1 2	200 13 4 40	38.4000 38.3000 38.2000 38.1000	39.2000 39.5000 39.8000 40.0000	257 128 5346 306	3 2 3 5
MERCATOR	38,0000	17:04	100	38.50	-1.30 %	63	37.9500	38.0000	374	7	280	[+]
MRC	37.90 38.80	34.6500 42.3500	17:00 17:00 17:00 17:00	10 10 3 25	38,0000 38,0000 38,0000 38,0000	3 1 5 1	970 20 1048 50	37.9000 37.8500 37.8000 37.6000	38.3000 38.3500 38.4000 38.4500	599 1 3 155	1 1 3 7
MERCOR	20,4000	16:26	10	20.50	0.00 %	106	20.2000	20.4000	176	1	19	[+]
MCR	20.10 20.50	18.4500 22.5000	16:24 14:38 14:13 14:12	1 12 25 5	20,4000 20,4000 20,4000 20,2000	2 4 1 2	211 753 130 9	20.1000 20.0000 19.9500 19.9000	20.5000 20.6000 20.7000 20.8000	471 111 111 130	2 1 1 2
MLPGROUP	86,0000	17:00	2	85.60	0.70 %	23	86.0000	86.6000	10	1	58	[+]
MLG	85.40 86.00	77.2000 94.0000	16:48 16:40 16:29 16:26	20 6 6 16	86,0000 85,6000 85,6000 86,0000	1 1 2 1	11 30 65 10	85.6000 84.8000 84.6000 84.4000	86.8000 87.0000 87.2000 87.6000	135 5 5 5	4 1 1 1
MLSYSTEM	15,1000	17:00	28	15.22	-0.66 %	1	15.0800	15.1400	294	6	96	[+]
MLS	15.00 15.22	13.7000 16.7400	16:46 16:46 16:46 16:46	105 1000 250 500	15,0000 15,0000 15,0000 15,0000	1 11 2 2	1 3587 89 15	15.0400 15.0000 14.9800 14.9600	15.1600 15.1800 15.2000 15.2200	100 120 968 307	1 2 1 1
MOLECURE	7,3500	17:00	248	7.45	0.00 %	2	7.3500	7.3700	490	32	232	[+]
MOC	7.17 7.47	6.7100 8.1900	17:00 17:00 17:00 17:00	300 300 300 270	7,3500 7,3500 7,3500 7,3500	1 1 1 1	5 400 2000 5	7.2900 7.2700 7.2600 7.2300	7.4000 7.4100 7.4400 7.4600	500 187 596 100	1 1 2 1
MOSTALZAB	6,6900	17:03	750	6.66	0.45 %	1084	6.6900	6.7000	320	90	610	[+]
MSZ	6.65 6.85	6.0000 7.3200	17:01 17:00 16:45 16:41	166 35 1400 10	6,6900 6,6900 6,7000 6,7000	1 2 1 3	400 3298 400 5997	6.6700 6.6500 6.6300 6.6200	6.7500 6.7700 6.7800 6.7900	1428 2500 379 300	1 1 1 1
MURAPOL	40,5500	17:00	36	40.45	1.50 %	280	40.5500	40.6000	72	58	2 351	[+]
MUR	40.10 40.75	36.4500 44.4500	17:00 17:00 17:00 17:00	24 15 29 4	40,5500 40,5500 40,5500 40,5500	1 4 2 2	25 921 424 467	40.4500 40.4000 40.3500 40.3000	40.6500 40.7000 40.7500 40.8000	473 76 235 176	3 4 6 2
ONDE	8,8000	17:00	2	8.62	1.15 %	10	8.7700	8.8000	127	11	100	[+]
OND	8.59 8.82	7.7600 9.4800	17:00 17:00 17:00 17:00	11 218 50 2	8,8000 8,8000 8,8000 8,8000	1 1 1 1	99 116 354 400	8.6500 8.6400 8.6300 8.6200	8.8200 8.8300 8.8600 8.8700	4 3 200 220	2 1 1 1
OPONEOPL	87,6000	17:00	6	86.60	1.86 %	4	87.4000	87.6000	534	3	250	[+]
OPN	86.00 88.00	78.0000 95.2000	17:00 16:49 16:49 16:48	1 1 11 24	87,6000 87,6000 87,4000 87,6000	1 7 1 1	96 190 58 58	87.2000 87.0000 86.8000 86.6000	88.0000 88.2000 88.4000 88.6000	85 58 180 30	2 1 3 1
PCCROKITA	63,0000	17:00	128	63.50	-0.63 %	20	62.9000	63.0000	17	6	358	[+]
PCR	62.90 63.60	57.2000 69.8000	17:00 17:00 16:49 16:49	10 3 200 49	63,0000 63,0000 63,0000 63,0000	3 1 3 3	122 50 170 23	62.8000 62.7000 62.6000 62.5000	63.3000 63.5000 63.6000 63.7000	59 1929 553 25	3 7 5 3
PEKABEX	11,5500	16:49	118	11.85	-0.86 %	456	11.4500	11.5500	72	12	135	[+]
PBX	11.45 12.00	10.7000 13.0000	16:38 16:31 16:31 16:31	10 8 14 23	11,5500 11,5000 11,5000 11,5000	4 2 3 1	1878 32 1880 190	11.4000 11.3500 11.3000 11.2500	11.6000 11.6500 11.7000 11.8000	6913 9247 3 367	3 1 1 2
PLAYWAY	243,0000	17:01	40	244.00	-0.21 %	15	241.0000	243.0000	76	3	819	[+]
PLW	240.00 248.50	220.0000 268.0000	17:01 17:01 17:00 16:49	4 18 4 4	243,0000 243,0000 243,0000 243,0000	2 3 1 8	7 261 10 236	240.5000 240.0000 239.5000 239.0000	244.5000 245.0000 246.0000 247.5000	7 29 35 35	1 1 2 1
POLIMEXMS	7,8300	17:00	269	7.90	-0.25 %	200	7.8200	7.8300	4448	2 271	17 827	[+]
PXM	7.57 7.99	7.1100 8.6900	17:00 17:00 17:00 17:00	36 156 155 53	7,8300 7,8300 7,8300 7,8300	2 3 2 2	33 1033 33 33	7.8100 7.8000 7.7900 7.7800	7.8400 7.8500 7.8600 7.8700	800 45299 1762 1150	2 7 1 4
QUERCUS	12,4500	17:00	198	12.60	-0.40 %	250	12.4000	12.4500	133	13	162	[+]
QRS	12.40 12.65	11.3500 13.8500	17:00 17:00 17:00 16:24	66 23 8 400	12,4500 12,4500 12,4500 12,4500	4 2 2 5	3414 1000 217 3247	12.3500 12.3000 12.2500 12.2000	12.5000 12.6000 12.7500 12.8000	4320 2468 1770 370	4 2 2 2
RANKPROGR	4,4650	16:45	3	4.47	-0.11 %	368	4.4250	4.4650	624	0	2	[+]
RNK	4.43 4.47	4.0250 4.9150	16:39 11:17 11:13 16:19	32 23 377 3	4,4250 4,4700 4,4700 4,4700	1 1 1 1	380 502 400 3000	4.4200 4.3900 4.3800 4.3750	4.4700 4.4750 4.5000 4.5200	1216 1560 1670 30	2 2 1 1
RYVU	27,0000	17:02	30	29.30	-7.06 %	70	27.0000	27.2000	143	152	4 148	[+]
RVU	26.60 29.30	26.4000 32.2000	17:00 17:00 17:00 17:00	70 120 10 150	27,0000 27,0000 27,0000 27,0000	2 2 1 5	520 1058 1 600	26.9000 26.8000 26.7500 26.7000	27.3000 27.3500 27.4500 27.5000	100 165 99 411	1 2 1 3
SANOK	19,9500	16:39	44	19.95	0.00 %	20	19.9000	19.9500	114	2	37	[+]
SNK	19.80 19.95	18.0000 21.9000	16:39 16:26 16:26 16:11	6 94 51 1	19,9500 19,9500 19,9500 19,9500	3 2 3 5	391 110 300 432	19.8500 19.7500 19.7000 19.6500	20.0000 20.1000 20.2000 20.3000	1200 1819 299 1432	2 3 1 7
SCPFL	145,4000	17:00	15	146.00	0.28 %	4	145.4000	145.6000	16	3	433	[+]
SCP	143.00 146.60	131.4000 160.6000	17:00 17:00 17:00 17:00	50 18 2 12	145,4000 145,4000 145,4000 145,4000	1 3 2 3	1 93 18 42	145.2000 145.0000 144.6000 144.4000	146.0000 146.2000 146.4000 146.6000	325 30 22 60	6 1 1 5
SELENAFM	43,9000	17:00	33	43.00	2.81 %	33	43.6000	43.9000	384	7	289	[+]
SEL	42.70 44.00	38.7000 47.3000	17:00 16:39 16:38 16:37	10 60 12 11	43,9000 42,9000 44,0000 43,0000	3 1 2 1	315 100 300 233	43.0000 42.9000 42.8000 42.7000	44.0000 44.3000 44.4000 44.5000	274 106 70 100	2 2 1 1
SELVITA	44,5000	17:00	1	45.90	-1.98 %	51	44.3000	44.5000	33	11	474	[+]
SLV	43.40 46.00	41.4000 50.4000	17:00 16:49 16:48 16:48	10 44 9 2	44,5000 44,4000 44,9000 44,9000	2 6 4 3	141 1352 730 91	44.2000 44.1000 44.0000 43.8000	45.0000 45.1000 45.2000 45.4000	169 28 500 45	2 1 1 1
SHOPER	50,0000	17:00	50	50.80	-1.19 %	30	49.4000	50.0000	1714	8	401	[+]
SHO	49.40 51.00	45.8000 55.8000	16:42 16:38 16:38 16:37	50 4 6 824	50,0000 50,0000 49,8000 50,0000	6 2 4 3	437 856 308 527	49.3000 49.2000 49.1000 49.0000	50.4000 50.6000 50.8000 51.0000	153 371 513 629	1 1 3 4
SNIEZKA	79,2000	16:45	2	81.20	-0.25 %	20	79.6000	82.0000	20	2	203	[+]
SKA	79.20 82.80	73.2000 89.2000	16:30 16:30 16:30 15:22	2 3 20 500	79,4000 79,4000 79,8000 82,0000	1 2 4 2	99 180 58 19	79.4000 79.2000 79.0000 78.8000	82.4000 82.6000 82.8000 83.0000	74 19 69 1168	1 1 1 3
STALEXP	3,0750	17:00	138	3.06	0.82 %	3256	3.0750	3.0950	510	90	278	[+]
STX	3.05 3.10	2.7550 3.3650	17:00 17:00 17:00 16:49	190 41 99 50	3,0750 3,0750 3,0750 3,0950	1 1 1 2	10000 100 3000 7815	3.0700 3.0650 3.0600 3.0550	3.1000 3.1050 3.1100 3.1200	21354 885 5913 2600	11 1 3 4
STALPROD	240,0000	16:47	1	239.00	-0.41 %	3	238.0000	240.0000	88	0	60	[+]
STP	238.00 242.00	216.0000 262.0000	16:28 16:13 15:16 15:16	10 5 5 9	239,0000 240,0000 238,0000 238,0000	4 6 4 2	52 233 31 21	237.0000 236.0000 235.0000 234.0000	241.0000 242.0000 243.0000 244.0000	20 45 342 32	1 4 1 4
SYGNITY	98,0000	17:00	10	98.00	0.41 %	41	97.4000	98.0000	36	1	88	[+]
SGN	97.40 98.00	88.2000 107.5000	16:49 16:49 16:49 16:49	7 1 28 2	97,4000 97,4000 97,4000 97,6000	1 3 3 5	50 121 100 688	97.2000 97.0000 96.8000 96.0000	98.8000 99.0000 99.2000 99.4000	70 215 15 24	1 2 1 1
SYNTHAVERSE	3,8750	17:00	5	3.83	0.78 %	127	3.8700	3.8750	1311	27	105	[+]
SVE	3.83 3.90	3.4500 4.2100	17:00 16:49 16:48 16:48	275 25 50 250	3,8750 3,8700 3,8450 3,8500	1 1 3 2	200 946 308 528	3.8500 3.8450 3.8400 3.8350	3.8800 3.8900 3.8950 3.9000	8802 2135 6197 7602	5 3 3 9
TARCZYNSKI	120,0000	16:48	2	120.50	0.84 %	1	119.5000	121.5000	20	0	4	[+]
TAR	119.00 122.00	108.5000 132.5000	16:48 16:48 16:42 16:40	1 3 6 4	120,5000 120,5000 122,0000 122,0000	1 2 2 2	198 12 2 3	119.0000 118.5000 118.0000 117.0000	122.0000 122.5000 123.0000 123.5000	30 80 27 37	1 1 7 2
TORPOL	62,0000	17:00	104	60.40	2.65 %	4	61.8000	62.0000	1331	10	639	[+]
TOR	60.40 62.00	54.4000 66.4000	17:00 17:00 17:00 17:00	40 33 3 25	62,0000 62,0000 62,0000 62,0000	2 4 1 1	94 2809 3 50	61.6000 61.5000 61.4000 61.3000	62.1000 62.2000 62.3000 62.4000	200 605 890 442	1 2 5 1
TOYA	9,8900	17:00	201	9.94	0.41 %	4765	9.8900	9.9000	100	47	465	[+]
TOA	9.75 10.10	8.9500 10.9200	17:00 17:00 16:39 16:39	20 14 3 40	9,8900 9,8900 9,9200 9,9200	2 1 1 3	648 50 201 113	9.8400 9.8300 9.8100 9.8000	9.9300 9.9400 9.9500 9.9700	100 120 220 291	1 1 2 1
UNIBEP	13,8000	16:45	361	14.00	-1.08 %	50	13.6500	13.8000	247	5	76	[+]
UNI	13.80 14.00	12.6000 15.4000	16:37 16:16 16:15 16:15	73 2 75 158	13,8000 13,8000 13,8500 13,8500	1 4 1 2	1 291 1 1050	13.6000 13.5000 13.4500 13.4000	13.9000 13.9500 14.0000 14.0500	5855 1000 3645 311	2 1 15 2
UNIMOT	133,4000	17:00	11	133.60	-0.30 %	127	133.0000	133.4000	521	1	130	[+]
UNT	132.00 133.80	120.4000 146.8000	17:00 17:00 16:49 16:49	1 8 2 25	133,4000 133,4000 133,4000 133,4000	3 3 1 2	141 107 134 3	132.6000 132.0000 131.8000 131.6000	133.8000 134.0000 134.2000 134.4000	65 250 79 63	1 2 2 2
VIGOSYS	469,0000	17:02	1	467.00	0.64 %	6	465.0000	469.0000	2997	0	64	[+]
VGO	460.00 473.00	421.0000 512.0000	16:21 16:19 15:12 15:11	1 1 1 2	469,0000 463,0000 469,0000 467,0000	2 4 1 2	11 19 20 17	462.0000 460.0000 458.0000 456.0000	471.0000 473.0000 475.0000 477.0000	137 5 29 11	5 1 4 3
VOTUM	47,3000	17:00	21	47.50	-0.53 %	120	47.2500	47.3000	345	9	421	[+]
VOT	47.10 47.60	42.7500 52.2000	17:00 17:00 16:49 16:46	29 72 21 1	47,3000 47,3000 47,3000 47,3000	2 5 10 3	347 316 427 34	47.2000 47.1500 47.1000 47.0500	47.4500 47.5000 47.5500 47.6000	10 1127 96 682	1 4 1 7
VRGSA	5,1000	17:00	4	4.96	2.62 %	290	5.0400	5.1000	3856	12	59	[+]
VRG	4.93 5.10	4.4700 5.4400	16:49 16:49 16:49 16:49	10 400 2039 66	5,1000 5,0600 4,9700 4,9600	1 1 1 2	1000 1000 1500 1507	4.9900 4.9800 4.9500 4.9400	5.1200 5.1600 5.1800 5.2000	200 1980 11392 10647	1 3 7 7
WAWEL	694,0000	16:05	9	696.00	0.29 %	9	694.0000	702.0000	5	0	27	[+]
WWL	690.00 700.00	628.0000 764.0000	16:03 15:59 15:31 15:31	1 9 7 1	694,0000 700,0000 700,0000 696,0000	1 1 1 3	9 14 1 13	692.0000 690.0000 684.0000 680.0000	706.0000 708.0000 710.0000 714.0000	17 5 32 7	3 2 5 2
WIELTON	5,8100	17:01	703	5.64	3.01 %	177	5.7900	5.8100	825	44	253	[+]
WLT	5.64 5.81	5.0800 6.2000	17:00 17:00 17:00 17:00	56 496 56 169	5,8100 5,8100 5,8100 5,8100	4 1 1 4	3407 97 150 1079	5.7600 5.7500 5.7400 5.7200	5.8200 5.8600 5.8700 5.8800	1000 882 5 1075	1 3 1 2
WITTCHEN	15,8000	17:00	81	15.74	0.25 %	40	15.7000	15.8000	367	25	388	[+]
WTN	15.56 15.80	14.1800 17.3000	17:00 17:00 17:00 16:48	16 12 14 1	15,8000 15,8000 15,8000 15,7800	1 1 1 5	1353 15 250 64	15.6600 15.6400 15.6200 15.6000	15.8200 15.8400 15.8800 15.9000	22 63 132 10163	3 3 3 7
XTPL	79,4000	16:48	5	79.30	0.13 %	60	78.3000	79.4000	69	1	54	[+]
XTP	78.10 79.80	71.4000 87.2000	16:41 16:41 16:41 16:41	13 5 5 5	79,4000 79,3000 78,5000 78,5000	2 4 3 1	110 168 242 42	78.2000 78.0000 77.8000 77.6000	79.5000 79.6000 79.7000 79.8000	150 67 460 35	1 1 1 2
ZEPAK	17,4000	17:00	72	17.30	1.75 %	11	17.3000	17.4000	36	17	292	[+]
ZEP	17.02 17.58	15.5800 19.0200	17:00 17:00 17:00 17:00	100 12 1 14	17,4000 17,4000 17,4000 17,4000	1 1 4 1	200 47 351 115	17.2600 17.2400 17.2200 17.2000	17.4400 17.4600 17.5000 17.5200	213 32 172 200	2 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	112365.4	+0.42%	12-10
WIG20	3021.4	+0.36%	12-10
WIG20 Fut	3026.0	+0.27%	12-10
WIG20USD	832.6	+0.51%	12-10
mWIG40	8061.3	+0.71%	12-10
sWIG80	29248.4	+0.19%	12-10

Notowania Świat
Dow	48057.8	+1.05%	12-10
SP500 Fut	6831.5	-0.87%	4:31
Nikkei	50308.9	-0.58%	3:35
DAX	24130.1	-0.13%	12-10
Ropa WTI	58.5	-0.02%	4:41
Złoto	4215.1	-0.32%	4:41

Notowania Waluty
EUR/PLN	4.22815	+0.09%	4:41
CHF/PLN	4.52553	+0.24%	4:41
USD/PLN	3.61581	+0.10%	4:41
EUR/USD	1.16935	-0.02%	4:41
GBP/USD	1.33705	-0.07%	4:41
USD/JPY	155.667	-0.23%	4:41

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
ENERGOINS	2.68	19.11%
MOSTALWAR	8.08	18.48%
DRAGOENT	23.90	17.16%
ALTUSTFI	3.19	10.00%
PROCHEM	24.60	7.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.55	-11.29%
MWTRADE	2.98	-10.78%
PKPCARGO	11.65	-9.06%
INC SA	1.52	-8.71%
Więcej ...
Rośnie:		148 Spółek
Bez zmian:		46 Spółek
Spada:		159 Spółek
Obrót:		2,095,336,852 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