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
ACTION	17,9000	17:00	1	17.84	0.34 %	1	17.8800	17.9000	572	7	133	[+]
ACT	17.82 18.02	16.0600 19.6200	16:47 16:47 15:51 15:51	1 27 3 493	17,9000 17,9000 17,9400 17,8200	1 1 2 2	1 6 100 2	17.8400 17.8200 17.7800 17.7600	17.9400 17.9600 18.0000 18.0200	931 2000 1000 1000	2 2 2 3
AGORA	9,7000	15:26	233	9.74	-0.41 %	22	9.6000	9.6900	180	2	21	[+]
AGO	9.60 9.77	8.7700 10.7000	15:26 15:24 15:11 15:05	167 48 18 2	9,6900 9,6000 9,6900 9,6800	1 2 1 2	100 152 150 1200	9.5700 9.5500 9.5100 9.5000	9.7000 9.7700 9.7900 9.8200	848 200 20 145	3 1 1 1
AILLERON	20,9500	17:00	4	21.00	-0.24 %	80	20.9000	20.9500	2046	1	31	[+]
ALL	20.55 21.00	18.9000 23.1000	17:00 16:48 16:48 15:45	51 11 22 20	20,9500 20,9500 20,9000 20,7500	2 1 1 1	104 50 9 249	20.7500 20.6500 20.6000 20.5500	21.0000 21.0500 21.1000 21.1500	3134 325 100 49	8 2 1 1
AMBRA	26,0000	17:00	1	26.30	0.00 %	111	26.0000	26.2000	302	3	89	[+]
AMB	25.90 26.30	23.7000 28.9000	16:49 16:47 16:40 16:39	250 9 50 1	26,0000 25,9500 26,0000 25,9500	3 2 2 1	1414 231 22 20	25.9500 25.9000 25.8500 25.8000	26.2500 26.3000 26.4000 26.4500	164 177 20 50	1 1 1 2
AMICA	56,4000	17:00	3	55.70	1.26 %	102	55.8000	56.4000	86	1	76	[+]
AMC	55.70 56.50	50.2000 61.2000	16:38 16:36 16:28 16:28	1 1 127 2	55,8000 56,2000 56,0000 56,0000	3 4 7 3	131 103 467 24	55.7000 55.6000 55.5000 55.4000	56.5000 56.6000 56.7000 56.9000	547 68 77 49	5 1 1 3
APATOR	19,2800	17:00	1	19.36	-0.41 %	2	18.9400	19.2800	308	6	113	[+]
APT	19.00 19.60	17.4400 21.2500	17:00 16:35 16:35 16:35	2 1 1 1	19,2800 19,2800 19,2600 19,2600	4 3 1 1	106 184 1 1	18.9200 18.9000 18.8800 18.8600	19.3000 19.4000 19.4600 19.5000	544 100 2 393	2 1 1 2
ARCHICOM	31,0000	16:48	1	30.50	4.03 %	17	30.7000	31.0000	26	13	392	[+]
ARH	30.40 31.00	27.5000 33.5000	15:52 15:43 15:20 15:20	12000 11 6 2	30,8000 31,0000 31,0000 30,7000	2 4 3 1	60 209 190 195	30.0000 29.9000 29.8000 29.7000	31.1000 31.2000 31.5000 31.9000	195 5 202 5	1 1 2 1
ASSECOBS	56,0000	16:35	6	55.60	0.36 %	114	55.0000	56.0000	47	1	49	[+]
ABS	54.60 56.00	50.2000 61.0000	16:35 16:24 16:19 16:19	6 1 38 9	55,0000 56,0000 55,0000 55,4000	2 8 2 3	35 530 69 161	54.8000 54.6000 54.4000 54.2000	56.2000 57.6000 57.8000 58.0000	30 4 1014 122	1 2 2 3
ASSECOSEE	49,8000	16:48	1	49.50	0.61 %	73	49.2000	49.8000	199	1	61	[+]
ASE	48.90 49.90	44.6000 54.4000	16:35 16:35 16:23 16:21	50 50 1 50	49,9000 49,9000 49,9000 49,9000	3 3 2 2	125 106 14 20	49.1000 49.0000 48.9000 48.7000	49.9000 50.0000 50.2000 50.4000	258 990 202 110	1 3 1 2
ASTARTA	30,6000	17:01	36	30.65	-0.16 %	28	30.6000	30.6500	275	9	271	[+]
AST	30.50 30.85	27.6000 33.7000	17:01 17:01 17:00 17:00	6 40 400 3	30,6000 30,6000 30,6000 30,6000	1 1 2 1	1 390 2 500	30.3500 30.3000 30.1000 30.0500	30.7000 30.8500 30.9000 30.9500	200 1231 348 104	1 4 3 1
ATAL	50,1000	17:00	1	50.40	-0.60 %	1	50.1000	50.7000	62	2	95	[+]
1AT	50.00 50.80	45.4000 55.4000	16:48 16:48 16:34 16:31	38 1 3 3	50,7000 50,5000 50,3000 50,3000	7 1 2 1	456 1 25 19	50.0000 49.9500 49.9000 49.8000	50.8000 51.2000 51.9000 52.0000	248 142 2 1	3 1 2 1
BIOCELTIX	74,0000	17:00	14	74.80	0.00 %	9	73.5000	74.0000	495	4	331	[+]
BCX	72.40 75.00	67.4000 82.2000	17:00 17:00 16:49 16:36	3 200 15 2	74,0000 74,0000 74,0000 73,9000	1 1 2 6	20 30 20 285	73.3000 73.2000 73.1000 73.0000	74.4000 74.5000 74.8000 74.9000	42 500 142 8	2 1 1 1
BIOTON	3,3400	16:41	200	3.34	0.00 %	8	3.3350	3.3400	8013	16	53	[+]
BIO	3.33 3.39	3.0100 3.6700	16:12 16:12 16:12 16:12	7 300 415 5	3,3400 3,3450 3,3450 3,3450	5 2 4 2	669 404 2017 204	3.3300 3.3250 3.3200 3.3150	3.3700 3.3750 3.3800 3.3850	11 4 226 1235	3 1 2 4
BLOOBER	24,9000	17:00	20	24.40	-0.40 %	42	24.6500	24.9000	289	9	231	[+]
BLO	24.25 25.00	22.0000 26.8000	16:49 16:49 16:49 16:48	3 5 42 70	24,9000 24,8500 24,8000 24,8000	2 1 2 2	215 210 3130 2230	24.5500 24.5000 24.4500 24.4000	24.9500 25.0000 25.1000 25.2000	200 4523 3050 2642	1 7 3 4
BORYSZEW	5,4300	17:00	523	5.53	-0.37 %	32	5.4300	5.4900	3000	8	46	[+]
BRS	5.43 5.53	4.9800 6.0800	17:00 17:00 17:00 17:00	198 488 44 32	5,4300 5,4300 5,4300 5,4300	1 2 1 1	200 825 360 290	5.4200 5.4000 5.3800 5.3700	5.5000 5.5200 5.5500 5.6000	2736 1998 3000 400	2 1 2 2
BOS	11,5000	17:00	125	11.05	4.07 %	75	11.5000	11.6000	475	12	138	[+]
BOS	11.05 11.60	9.9600 12.1500	17:00 16:41 16:41 16:40	5 149 51 100	11,5000 11,6000 11,6000 11,6000	1 3 1 3	64 198 444 132	11.3000 11.2500 11.2000 11.1500	11.7000 11.7500 11.9000 11.9500	250 300 222 200	1 1 1 1
BUMECH	11,3400	17:00	28	11.90	-3.08 %	581	11.3400	11.5200	199	7	77	[+]
BMC	11.34 11.94	10.7200 13.0800	17:00 17:00 17:00 16:46	1 230 1 1	11,3400 11,3400 11,3400 11,5200	2 2 1 3	541 151 1 195	11.3200 11.3000 11.2600 11.2000	11.5400 11.5800 11.6000 11.6400	973 1 452 5	1 1 4 1
CAPTORTX	70,0000	17:00	150	71.20	-1.41 %	11	69.6000	70.0000	337	1	75	[+]
CTX	69.00 71.20	64.2000 78.2000	17:00 16:38 16:25 16:25	100 15 1 1	70,0000 69,4000 69,0000 69,8000	1 1 1 1	135 24 16 40	69.4000 69.0000 68.8000 68.6000	70.6000 70.8000 71.0000 71.2000	112 123 235 143	1 1 2 1
CLNPHARMA	28,6000	17:00	12	28.55	0.35 %	448	28.6000	28.8500	2525	17	490	[+]
CLN	28.40 28.95	25.7000 31.4000	17:00 17:00 16:49 16:49	52 18 71 11	28,6000 28,6000 28,6000 28,8000	1 2 1 1	20 1190 354 100	28.5500 28.5000 28.4000 28.3500	28.9000 28.9500 29.0000 29.0500	300 493 970 416	3 2 7 3
COGNOR	6,5100	17:01	2044	6.40	3.17 %	5447	6.5100	6.5200	3186	62	405	[+]
COG	6.33 6.57	5.7600 7.0300	17:00 17:00 17:00 17:00	2009 21 247 156	6,5100 6,5100 6,5100 6,5100	1 1 1 3	3902 17 30 586	6.4450 6.4400 6.4300 6.4000	6.5250 6.5300 6.5400 6.5500	5822 1727 687 1000	2 1 2 1
COMP	108,5000	17:00	3	107.00	0.00 %	341	107.5000	108.5000	72	1	126	[+]
CMP	107.00 108.50	96.4000 117.5000	17:00 17:00 17:00 16:31	27 1 3 46	108,5000 108,5000 108,5000 108,0000	3 1 2 1	232 41 85 41	107.0000 106.5000 106.0000 105.5000	109.0000 109.5000 110.0000 111.0000	289 163 306 331	5 3 4 2
CREEPYJAR	380,5000	17:00	5	386.00	-1.17 %	5	380.5000	384.0000	12	0	96	[+]
CRJ	380.50 390.00	347.5000 424.5000	16:45 16:44 16:09 15:57	1 21 4 8	384,0000 384,0000 384,5000 387,0000	1 3 1 2	13 8 5 47	379.5000 375.0000 372.5000 372.0000	386.5000 387.0000 387.5000 388.0000	5 108 7 1	1 3 1 1
CREOTECH	135,0000	17:00	20	140.00	-3.57 %	98	134.5000	136.0000	29	3	372	[+]
CRI	134.00 140.00	126.0000 154.0000	17:00 17:00 17:00 16:44	18 2 2 8	135,0000 135,0000 135,0000 135,0000	7 3 6 1	192 53 445 20	134.0000 133.5000 133.0000 132.5000	136.5000 137.0000 138.0000 138.5000	135 23 20 8	3 3 1 2
DATAWALK	35,7000	17:00	124	37.65	-4.55 %	230	35.7000	36.7000	57	16	588	[+]
DAT	35.70 38.50	33.9000 41.4000	17:00 17:00 17:00 17:00	1 20 35 1	35,7000 35,7000 35,7000 35,7000	1 1 2 3	55 130 156 158	35.6500 35.5500 35.5000 35.4000	36.7500 36.9000 37.0000 37.2500	452 200 58 81	1 1 2 1
DECORA	66,0000	16:15	4	65.20	0.92 %	36	65.6000	66.0000	466	1	75	[+]
DCR	65.00 66.00	58.8000 71.6000	16:10 16:04 15:19 15:12	6 1 70 1	65,6000 65,6000 66,0000 66,0000	2 1 1 2	84 145 6 51	65.0000 64.6000 64.2000 64.0000	66.2000 66.4000 66.6000 66.8000	6 308 25 50	1 3 1 1
ECHO	4,2300	17:00	126	4.36	-3.64 %	872	4.2300	4.2800	250	4	15	[+]
ECH	4.23 4.36	3.9300 4.7900	17:00 17:00 17:00 15:49	175 472 28 5	4,2300 4,2300 4,2300 4,2800	1 1 1 1	500 500 9 20	4.2200 4.2100 4.2000 4.1900	4.3300 4.3500 4.3600 4.3700	1000 341 1582 1000	1 3 2 1
ELEKTROTI	31,3500	17:00	7	31.20	0.80 %	171	31.2000	31.3500	4	5	171	[+]
ELT	31.05 31.45	28.1000 34.3000	17:00 16:49 16:42 16:42	18 22 2 5	31,3500 31,3500 31,3500 31,3500	1 2 3 3	50 413 72 305	31.1500 31.1000 31.0500 31.0000	31.4000 31.4500 31.5000 31.5500	124 800 647 99	2 3 2 1
ENTER	59,0000	16:49	19	58.20	1.90 %	104	58.7000	58.9000	1	4	229	[+]
ENT	58.10 59.10	52.4000 64.0000	16:47 16:46 16:33 16:33	50 20 10 14	59,0000 59,1000 59,0000 58,9000	3 1 2 3	181 6 93 353	58.6000 57.9000 57.6000 57.5000	59.1000 59.2000 59.3000 59.4000	46 52 56 74	2 1 1 1
ERBUD	30,5000	16:49	1	30.70	-0.65 %	1	30.0000	30.5000	482	5	154	[+]
ERB	29.10 30.70	27.7000 33.7000	16:43 16:43 16:25 16:21	16 1 3 24	30,0000 30,0000 30,0000 30,0000	1 1 1 2	1 1 50 120	29.9000 29.8000 29.6000 29.5000	30.7000 30.8000 30.9000 31.2000	752 305 878 85	4 2 1 2
FERRO	33,3000	17:00	1	33.90	-1.77 %	19	33.3000	33.9000	160	3	111	[+]
FRO	33.30 33.90	30.6000 37.2000	17:00 17:00 17:00 16:47	2 28 62 30	33,3000 33,3000 33,3000 33,3000	1 3 7 3	16 323 211 141	33.2000 33.1000 33.0000 32.9000	34.0000 34.2000 34.3000 34.5000	113 160 44 4	2 2 1 1
FORTE	19,7500	16:47	2	19.75	0.00 %	2	19.6500	19.8000	18	1	12	[+]
FTE	19.60 19.85	17.8000 21.7000	16:47 15:55 12:53 12:48	99 1 11 1	19,7000 19,7000 19,8000 19,8000	3 4 1 2	141 26 50 101	19.6000 19.5500 19.5000 19.4000	19.8500 19.9000 19.9500 20.0000	20 25 30 201	1 1 1 2
INSTALKRK	39,9000	17:00	1	39.20	1.53 %	31	38.6000	39.9000	42	0	10	[+]
INK	38.10 39.90	35.3000 43.1000	11:38 11:38 11:38 11:38	19 21 2 28	38,1000 38,2000 38,7000 38,7000	1 3 2 3	31 82 90 116	38.4000 38.2000 38.1000 38.0000	40.0000 40.4000 40.8000 41.0000	4 40 44 4745	1 1 1 2
KOGENERA	58,0000	17:00	4	58.00	1.75 %	26	58.0000	58.7000	134	7	408	[+]
KGN	57.40 59.00	52.2000 63.8000	17:00 17:00 16:24 16:24	32 16 46 90	58,0000 58,0000 58,7000 58,7000	1 2 1 2	48 150 500 609	57.9000 57.8000 57.7000 57.5000	58.8000 58.9000 59.1000 59.4000	1084 940 65 864	2 2 3 3
LUBAWA	3,7800	17:01	400	3.80	-1.72 %	51	3.7740	3.7800	1245	398	1 504	[+]
LBW	3.75 3.86	3.4200 4.1800	17:00 17:00 17:00 17:00	30 1069 1211 2000	3,7800 3,7800 3,7800 3,7800	3 2 1 1	1081 2000 900 500	3.7700 3.7600 3.7580 3.7540	3.7920 3.7960 3.7980 3.8000	5 1200 1338 1754	1 1 2 3
MABION	16,2400	17:02	200	16.14	0.62 %	64	16.1600	16.2400	436	12	200	[+]
MAB	16.10 16.28	14.5400 17.7400	17:00 17:00 17:00 16:47	40 10 10 316	16,2400 16,2400 16,2400 16,2400	4 1 2 4	332 1 301 422	16.1000 16.0800 16.0600 16.0400	16.2600 16.2800 16.3000 16.3200	175 352 100 157	2 4 1 2
MANGATA	76,4000	14:14	1	79.00	-1.80 %	1	76.8000	78.0000	1	0	5	[+]
MGT	76.40 79.00	71.2000 86.8000	14:14 11:16 11:16 11:00	1 26 1 12	76,6000 76,6000 76,6000 76,6000	1 3 1 2	1 92 1 3	76.6000 76.4000 76.2000 75.8000	78.2000 78.4000 78.6000 78.8000	2 1 32 504	1 1 4 2
MCI	27,5000	17:00	8	27.60	-1.08 %	40	27.5000	27.6000	4612	1	39	[+]
MCI	27.50 27.90	24.9000 30.3000	16:10 15:49 15:49 14:26	250 112 26 17	27,6000 27,6000 27,8000 27,9000	2 1 2 3	335 335 400 566	27.4000 27.2000 27.1000 27.0000	27.9000 28.0000 28.1000 28.2000	2636 6772 150 1101	7 7 1 3
MEDICALG	21,6000	17:00	95	21.36	1.31 %	92	21.3400	21.6000	88	5	113	[+]
MDG	21.30 22.00	19.2300 23.4800	17:00 17:00 17:00 16:48	10 120 20 27	21,6000 21,6000 21,6000 21,3000	1 2 1 2	99 73 1 15	21.3200 21.3000 21.2600 21.1400	21.7000 21.7400 21.8000 21.8200	1 1 1 1	1 1 1 1
MERCATOR	55,7000	17:00	2	56.30	-0.89 %	4	55.6000	55.7000	8	9	499	[+]
MRC	55.30 56.60	50.7000 61.9000	17:00 17:00 17:00 17:00	1 10 12 15	55,7000 55,7000 55,7000 55,7000	2 2 2 4	60 74 133 416	55.5000 55.4000 55.3000 55.2000	55.8000 55.9000 56.0000 56.1000	151 68 338 99	2 2 3 1
MIRBUD	11,7000	17:00	67	11.82	-0.85 %	506	11.7000	11.7600	648	85	1 008	[+]
MRB	11.64 12.02	10.6400 13.0000	17:00 16:49 16:49 16:48	135 100 345 1	11,7000 11,7000 11,7600 11,7600	1 2 5 1	1003 310 578 1000	11.6800 11.6600 11.6400 11.6200	11.8000 11.8400 11.8600 11.8800	12000 2847 943 2000	2 2 2 1
MLSYSTEM	34,8500	17:00	22	35.85	-5.30 %	550	34.6000	34.8500	256	39	1 347	[+]
MLS	32.40 36.40	32.3000 39.4000	17:00 17:00 17:00 17:00	100 13 8 6	34,8500 34,8500 34,8500 34,8500	2 2 1 2	101 117 130 102	34.5500 34.5000 34.3500 34.3000	34.9000 34.9500 35.0000 35.2000	53 335 777 146	1 2 6 1
MOLECURE	10,8600	17:00	457	10.70	1.88 %	3	10.8600	10.9000	93	11	120	[+]
MOC	10.60 10.94	9.6300 11.7600	17:00 17:00 16:49 16:49	3 100 40 10	10,8600 10,8600 10,8600 10,9000	1 1 2 1	300 56 310 70	10.8400 10.8200 10.8000 10.7400	10.9400 10.9600 10.9800 11.0000	289 400 400 1	1 1 1 1
MOSTALZAB	4,7250	17:03	3026	4.70	0.53 %	1092	4.7200	4.7300	500	43	205	[+]
MSZ	4.70 4.75	4.2300 5.1700	17:00 17:00 16:49 16:48	4974 26 700 1662	4,7250 4,7250 4,7200 4,7200	1 2 4 1	950 3000 4356 518	4.7150 4.7100 4.7000 4.6900	4.7350 4.7400 4.7450 4.7500	200 443 48 1527	2 2 1 2
MURAPOL	38,0000	16:48	20	37.98	0.32 %	51	37.9200	38.0000	226	7	273	[+]
MUR	37.64 38.88	34.2000 41.7600	16:46 16:37 16:26 16:26	10 79 95 8	38,0000 38,0000 38,0000 38,0000	2 1 1 1	143 100 1 80	37.6800 37.6600 37.6400 37.5000	38.1000 38.5000 38.6400 38.7600	40 250 19 100	1 1 1 1
NEWAG	37,4000	17:00	7	37.60	0.00 %	73	36.8000	37.4000	204	2	89	[+]
NWG	37.00 37.60	33.9000 41.3000	17:00 16:49 16:49 16:36	281 1 111 19	37,4000 37,4000 37,3000 37,0000	1 1 1 1	53 119 150 269	36.5000 36.4000 36.3000 36.2000	37.6000 37.7000 37.8000 37.9000	90 252 313 781	1 2 3 5
ONDE	11,3000	17:00	60	11.20	2.36 %	69	11.3000	11.3600	5	6	69	[+]
OND	11.16 11.38	10.0800 12.3200	16:46 16:13 16:12 16:03	10 490 8 1	11,3000 11,3000 11,3000 11,3600	1 2 1 1	391 1606 4 268	11.2400 11.2000 11.1800 11.1600	11.3800 11.4000 11.4600 11.4800	345 10 50 200	3 1 1 1
OPONEOPL	86,2000	17:00	1	84.80	3.86 %	15	85.8000	86.2000	22	2	208	[+]
OPN	83.80 88.00	76.4000 93.2000	17:00 16:44 16:37 16:22	2 65 1 19	86,2000 86,6000 85,8000 86,0000	2 1 1 1	100 100 72 63	85.6000 84.2000 84.0000 83.8000	87.0000 87.8000 88.0000 88.2000	536 164 29909 50	1 1 6 1
OTLOG	18,3000	17:00	3	18.20	-0.22 %	26	17.9400	18.3000	4	1	13	[+]
OTS	17.94 18.32	16.3800 20.0000	15:51 15:51 15:42 15:42	10 5 6 1	18,3000 18,3000 18,3000 18,2800	1 1 1 1	50 7 5 1000	17.7400 17.7200 17.7000 17.6000	18.3200 18.3400 18.4600 18.4800	122 1336 9 46	2 1 1 1
PCCROKITA	79,7000	17:00	15	79.90	0.25 %	85	79.7000	79.8000	10	2	143	[+]
PCR	79.60 79.90	72.0000 87.8000	17:00 17:00 16:49 16:47	21 2 4 62	79,7000 79,7000 79,8000 79,8000	7 14 8 3	273 288 287 27	79.6000 79.5000 79.4000 79.3000	79.9000 80.0000 80.1000 80.2000	104 637 46 230	1 5 2 2
PCFGROUP	11,0000	17:00	200	11.50	-3.51 %	5	10.5000	11.4000	219	4	39	[+]
PCF	11.00 11.50	10.3600 12.6400	17:00 17:00 17:00 17:00	65 5 30 154	11,0000 11,0000 11,0000 11,0000	1 1 1 1	62 159 200 97	10.4000 9.9800 9.9600 9.7900	11.5400 11.7000 11.8000 11.8200	27 500 88 49	1 1 1 1
PEKABEX	19,8000	15:50	1	19.55	0.25 %	50	19.8000	19.9000	420	1	27	[+]
PBX	19.50 19.90	17.6000 21.5000	15:27 15:02 15:02 15:02	10 134 100 2	19,9000 19,9000 19,9000 19,9000	2 1 1 1	50 1 65 1	19.7500 19.7000 19.6500 19.6000	20.0000 20.1000 20.2000 20.3000	421 2 2 387	2 2 2 3
PHOTON	6,3000	17:00	3	6.24	0.96 %	265	6.1200	6.3000	3278	12	76	[+]
PEN	6.12 6.40	5.6200 6.8600	17:00 16:21 16:21 16:21	327 19 26 95	6,3000 6,3000 6,2400 6,2000	3 1 1 1	668 330 2 180	6.1000 6.0800 6.0600 6.0400	6.3600 6.3800 6.4000 6.4400	10002 183 4512 141	2 1 5 1
PLAYWAY	280,5000	16:44	20	280.00	0.18 %	2	280.0000	280.5000	11	0	84	[+]
PLW	277.00 285.00	252.0000 308.0000	16:44 16:40 16:25 16:25	9 1 3 12	280,5000 280,5000 281,0000 281,0000	1 2 2 4	40 13 49 56	279.0000 278.5000 278.0000 277.0000	282.0000 283.5000 284.0000 284.5000	7 14 44 9	1 2 1 1
POLENERGIA	75,2000	17:00	88	72.60	3.30 %	50	75.2000	75.4000	42	10	751	[+]
PEP	72.40 76.60	65.4000 79.8000	17:00 17:00 17:00 16:46	1 3 21 1	75,2000 75,2000 75,2000 75,2000	2 1 2 3	14 91 477 232	75.0000 74.8000 74.6000 74.4000	75.6000 76.0000 76.4000 76.6000	100 113 10 35	1 2 1 1
POLICE	9,9800	14:57	3	9.98	-0.20 %	20	9.9600	9.9800	560	0	1	[+]
PCE	9.98 9.98	9.0000 10.9500	14:44 14:05 12:36 12:36	135 10 8 2	9,9800 9,9800 10,0000 9,9800	1 1 2 3	2 2 41 11	9.8800 9.8200 9.8000 9.7200	10.0000 10.1000 10.2000 10.2500	1100 520 105 2	2 3 1 1
RAFAKO	0,4005	17:01	2563	0.39	3.22 %	5813	0.4005	0.4020	3000	843	327	[+]
RFK	0.38 0.41	0.3495 0.4265	17:01 17:00 17:00 17:00	437 63 2500 1950	0,4005 0,4005 0,4005 0,4005	2 1 1 2	11800 4573 400 3454	0.4000 0.3920 0.3915 0.3880	0.4070 0.4080 0.4090 0.4095	1691 100 4564 11852	1 1 3 4
SANOK	20,6500	17:00	1	20.70	-0.24 %	48	20.6500	20.7000	448	1	16	[+]
SNK	20.60 20.75	18.6400 22.7500	16:45 15:55 14:25 11:56	2 1 386 7	20,7000 20,6500 20,7000 20,6000	1 1 2 1	8 1 212 1	20.6000 20.3000 20.2000 20.1500	20.7500 20.8000 20.9000 20.9500	544 874 128 70	4 6 1 1
SCPFL	162,8000	16:49	4	163.80	-0.12 %	7	162.8000	163.6000	2	1	93	[+]
SCP	162.00 165.80	147.6000 180.0000	16:49 16:46 16:46 16:37	5 6 6 35	162,8000 163,4000 162,8000 162,6000	1 2 4 2	40 53 62 60	162.6000 162.2000 162.0000 161.0000	163.8000 164.0000 165.0000 165.2000	10 1 1 1	1 1 1 1
SELENAFM	36,0000	16:45	1	36.70	-1.91 %	80	35.6000	36.2000	71	2	57	[+]
SEL	35.60 36.80	33.1000 40.3000	16:45 16:42 16:41 16:40	2 18 98 2	35,6000 35,6000 35,6000 35,8000	1 3 1 1	100 103 1000 6	35.4000 35.3000 35.2000 35.1000	36.3000 36.5000 36.6000 36.7000	16 192 128 120	1 1 3 3
SHOPER	43,5000	16:44	1	44.20	-1.58 %	62	43.5000	44.0000	341	1	53	[+]
SHO	43.40 44.20	39.8000 48.6000	14:49 14:49 14:11 14:09	3 3 1 21	44,0000 43,4000 43,4000 43,4000	3 3 4 3	186 125 190 830	43.2000 43.1000 43.0000 42.9000	44.1000 44.2000 44.3000 44.4000	15 38 355 55	1 1 2 1
SNIEZKA	73,8000	17:00	12	74.00	-0.27 %	3	73.8000	74.0000	146	0	31	[+]
SKA	73.80 74.00	66.6000 81.4000	16:43 16:43 15:12 15:11	20 18 4 2	73,8000 73,8000 74,0000 73,8000	2 1 1 2	47 13 18 21	73.6000 73.0000 72.0000 71.8000	76.4000 76.6000 77.6000 77.8000	25 20 1 64	1 1 1 2
SPYROSOFT	391,0000	16:36	25	385.00	1.56 %	553	393.0000	396.0000	1	0	60	[+]
SPR	385.00 391.00	347.0000 423.0000	16:15 15:35 14:27 14:10	1 1 4 10	391,0000 391,0000 390,0000 390,0000	1 1 2 2	11 1 4 7	387.0000 386.0000 383.0000 380.0000	397.0000 398.0000 399.0000 400.0000	1 10 2 64	1 1 1 2
STALEXP	2,5850	17:00	800	2.59	0.19 %	2413	2.5600	2.5850	771	38	98	[+]
STX	2.56 2.59	2.3350 2.8450	17:00 16:49 16:45 16:43	16 867 33 100	2,5850 2,5600 2,5650 2,5650	3 4 5 4	6558 2868 4797 3612	2.5550 2.5500 2.5450 2.5400	2.5900 2.6000 2.6100 2.6200	5999 4122 4000 2200	1 3 1 2
STALPROD	249,0000	16:46	1	252.00	-0.99 %	184	248.0000	249.0000	7	1	135	[+]
STP	248.00 252.00	227.0000 277.0000	16:44 16:42 15:49 15:48	1 1 1 9	248,0000 249,0000 248,5000 248,5000	2 2 1 1	45 85 20 20	247.5000 247.0000 246.5000 246.0000	249.5000 250.0000 250.5000 251.0000	30 133 10 77	2 1 1 1
SUNEX	8,8200	17:00	40	8.90	-0.45 %	70	8.8200	9.0000	214	6	55	[+]
SNX	8.82 9.09	8.0100 9.7900	17:00 17:00 17:00 16:48	40 2 100 29	8,8200 8,8200 8,8200 8,9900	3 1 2 4	609 230 39 2021	8.8000 8.7200 8.7100 8.7000	9.0200 9.0400 9.0800 9.0900	950 146 207 807	1 1 2 4
SYGNITY	60,0000	17:00	1073	58.40	3.45 %	25	59.2000	60.0000	10047	3	159	[+]
SGN	58.20 60.00	52.6000 64.2000	17:00 16:47 16:47 16:47	3 4 50 1	60,0000 60,0000 60,0000 60,0000	1 1 1 3	129 1 1 44	58.4000 58.0000 57.8000 57.6000	60.6000 61.0000 61.2000 61.4000	69 1 123 181	3 1 1 2
SYNTHAVERSE	4,4000	17:00	4	4.30	2.21 %	3240	4.3850	4.4000	1544	17	74	[+]
SVE	4.29 4.40	3.8700 4.7300	16:48 16:46 16:44 16:44	1000 55 10 155	4,3850 4,4000 4,3850 4,4000	1 1 1 2	200 200 1000 305	4.3400 4.3350 4.3300 4.3200	4.4100 4.4200 4.4300 4.4400	10 2801 500 900	1 4 1 1
TORPOL	32,9000	17:00	14	32.40	1.86 %	186	32.9000	33.3000	673	3	95	[+]
TOR	32.40 33.40	29.2000 35.6000	17:00 17:00 17:00 17:00	1 225 49 40	32,9000 32,9000 32,9000 32,9000	1 1 2 2	80 40 57 205	32.8500 32.8000 32.7000 32.6500	33.4000 33.4500 33.5000 33.6000	51 350 52 1	3 2 2 1
TOYA	7,5000	17:00	1	7.55	-1.06 %	1011	7.4300	7.5000	349	12	89	[+]
TOA	7.41 7.63	6.8000 8.3000	16:12 16:04 16:03 16:03	4 50 116 600	7,4300 7,5100 7,4100 7,4200	1 1 2 2	28 384 380 1800	7.4200 7.4100 7.4000 7.3800	7.5100 7.5200 7.5300 7.5400	50 500 239 237	1 1 2 1
UNIMOT	141,2000	17:00	2	141.20	0.43 %	111	141.2000	141.6000	29	1	159	[+]
UNT	140.00 141.80	127.2000 155.2000	17:00 17:00 17:00 17:00	13 5 2 1	141,2000 141,2000 141,2000 141,2000	4 2 2 1	556 20 32 2	141.0000 140.8000 140.6000 140.2000	141.8000 142.0000 142.2000 142.4000	127 418 45 14	4 4 2 1
VERCOM	120,0000	17:00	2	117.50	1.69 %	15	118.5000	120.0000	72	1	151	[+]
VRC	117.50 120.00	106.0000 129.0000	14:35 14:01 13:39 13:18	1 100 100 4	120,0000 118,0000 118,5000 118,0000	2 3 1 1	285 206 5 2	118.0000 116.5000 116.0000 115.0000	121.5000 122.0000 123.0000 123.5000	15 63 306 20	1 2 2 1
VIGOSYS	460,0000	17:00	1	460.00	0.00 %	13	450.0000	460.0000	13	0	8	[+]
VGO	451.00 460.00	414.0000 506.0000	12:58 09:44 09:19 09:16	3 1 2 8	451,0000 451,0000 460,0000 460,0000	1 3 1 1	5 15 8 4	449.0000 448.0000 446.0000 445.0000	461.0000 465.0000 475.0000 476.0000	15 7 4 7	1 1 1 1
VOTUM	32,5500	16:47	7	32.50	0.15 %	49	32.4500	32.5500	83	4	143	[+]
VOT	32.00 32.55	29.2500 35.7500	16:37 16:32 16:31 16:31	10 10 10 150	32,5500 32,5000 32,5000 32,4500	1 1 3 3	64 50 50 70	32.3500 32.2000 32.1000 32.0500	32.6000 32.6500 32.7000 32.8000	249 64 22 196	2 1 2 4
VOXEL	107,5000	17:00	3	105.00	3.37 %	73	106.5000	107.5000	52	27	2 854	[+]
VOX	105.00 108.50	94.6000 115.5000	16:44 15:48 15:46 15:46	1 1 17 23	106,5000 106,5000 107,0000 107,0000	4 3 5 2	115 168 134 137	106.0000 105.5000 105.0000 104.5000	108.0000 108.5000 109.0000 109.5000	3605 81 330 383	4 2 4 5
VRGSA	3,4800	16:26	3	3.50	0.00 %	150	3.4500	3.4800	822	1	2	[+]
VRG	3.44 3.50	3.1500 3.8500	16:17 14:32 14:17 12:10	10 500 90 1	3,4800 3,4700 3,5000 3,4400	1 2 2 1	100 2000 716 17	3.4400 3.4300 3.4100 3.4000	3.4900 3.5000 3.5100 3.5200	1000 1054 1000 1000	1 1 1 1
WAWEL	624,0000	16:31	13	646.00	-2.50 %	3	620.0000	630.0000	9	0	19	[+]
WWL	624.00 646.00	582.0000 710.0000	16:31 14:10 13:55 13:55	8 1 1 1	626,0000 626,0000 628,0000 628,0000	1 1 3 1	20 1 44 10	618.0000 602.0000 600.0000 596.0000	640.0000 644.0000 646.0000 652.0000	1 6 4 2	1 1 3 1
WIELTON	6,1900	17:00	213	6.22	-0.48 %	400	6.1900	6.2500	300	5	28	[+]
WLT	6.11 6.26	5.6000 6.8400	14:37 14:37 14:33 14:33	75 2 73 2	6,2600 6,2600 6,2500 6,2500	2 1 3 3	349 213 16 336	6.1500 6.1400 6.1300 6.1100	6.2600 6.2700 6.2900 6.3000	223 92 1 345	2 2 1 1
WITTCHEN	24,8500	17:00	12	24.70	0.61 %	7	24.8500	24.9000	67	13	324	[+]
WTN	24.55 24.90	22.2500 27.1500	16:48 16:48 16:48 16:40	56 6 5 38	24,8500 24,8500 24,8500 24,7500	1 2 7 1	1 141 332 1	24.8000 24.7500 24.7000 24.6500	24.9500 25.0000 25.0500 25.1500	174 2424 50 115	5 9 1 1
XTPL	121,2000	17:00	35	125.80	-3.66 %	24	121.0000	121.2000	47	2	213	[+]
XTP	121.20 125.80	113.4000 138.2000	17:00 17:00 17:00 17:00	115 18 14 15	121,2000 121,2000 121,2000 121,2000	1 1 2 1	15 26 35 20	120.6000 120.4000 120.0000 119.4000	121.4000 121.8000 122.0000 124.8000	10 67 55 26	1 1 1 1
ZEPAK	16,9600	17:00	7	17.00	-0.24 %	2	16.9000	16.9600	123	4	76	[+]
ZEP	16.90 17.00	15.3000 18.7000	16:46 16:44 16:09 16:09	25 67 58 66	16,9600 16,9600 16,9800 16,9600	1 1 4 1	2 1 113 107	16.8800 16.8400 16.8000 16.7000	16.9800 17.0000 17.0800 17.1000	125 272 2 96	3 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	82632.8	-0.25%	17:09
WIG20	2308.2	-0.57%	17:09
WIG20 Fut	2329.0	-0.89%	17:04
WIG20USD	585.9	-1.05%	17:15
mWIG40	6131.9	+0.19%	17:09
sWIG80	23885.6	+0.31%	17:09

Notowania Świat
S&P500	5778.3	-0.24%	20:01
Nasdaq	18276.1	-0.09%	20:01
Nikkei	39380.9	+0.26%	8:15
DAX	19209.8	-0.23%	17:31
Ropa WTI	76.1	+3.85%	20:02
Złoto	2624.8	+0.65%	20:02

Notowania Waluty
EUR/PLN	4.30003	+0.09%	20:02
CHF/PLN	4.59588	+0.74%	20:02
USD/PLN	3.93780	+0.29%	20:02
EUR/USD	1.09199	-0.20%	20:02
GBP/USD	1.30482	-0.17%	20:02
USD/JPY	148.836	-0.23%	20:02

Forum
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» ArenaPL - HiPowerSa [1][ARE]
» Handel walutami [1]
» conajbardziej oplacasiue... [1][IFI]

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