GraGieldowa.pl » Notowania » Akcje z sWIG80

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ACAUTOGAZ	29,8000	09:56	1	29.60	1.02 %	60	29.7000	29.8000	49	0	2	[+]
ACG	29.60 29.80	26.7000 32.5000	09:14 09:00 15:44 15:44	50 2 88 2	29,6000 29,6000 29,5000 29,5000	1 2 2 2	59 8012 11 99	29.6000 29.5000 29.4000 29.3000	29.9000 30.0000 30.2000 30.3000	192 11397 1215 150	3 3 4 1
AGORA	9,1400	09:58	20	9.20	-0.65 %	422	9.1400	9.2000	350	2	14	[+]
AGO	9.14 9.20	8.2800 10.1000	09:45 09:34 09:34 09:15	13 78 2 50	9,1400 9,1400 9,1600 9,2000	3 5 5 4	1402 221 621 1242	9.1200 9.1000 9.0800 9.0600	9.2200 9.2400 9.2600 9.2800	299 200 100 404	1 1 1 3
AILLERON	19,8600	10:12	2	20.25	-1.93 %	2	19.8400	19.8600	18	2	34	[+]
ALL	19.86 20.30	18.2400 22.2500	10:10 10:08 10:08 10:08	51 32 300 20	19,8800 19,8800 19,8800 19,9000	2 1 1 1	32 2 15 2	19.8200 19.7400 19.7200 19.7000	19.8800 19.9400 19.9600 19.9800	208 20 297 55	2 1 1 1
AMBRA	22,1500	10:12	65	22.00	0.00 %	327	22.1500	22.2000	234	2	41	[+]
AMB	21.70 22.15	19.8000 24.2000	10:12 10:12 10:09 10:09	108 100 111 102	22,1000 22,0000 21,9500 21,8500	1 2 1 3	663 700 100 126	22.0000 21.9500 21.9000 21.7500	22.2500 22.3000 22.3500 22.4000	1093 158 200 148	3 1 1 3
AMICA	60,6000	09:52	30	62.00	-0.98 %	51	60.5000	61.2000	20	0	22	[+]
AMC	60.50 62.00	55.8000 68.2000	09:52 09:52 09:51 09:51	23 23 23 15	60,6000 60,6000 60,6000 60,6000	1 1 1 3	100 10 30 99	60.4000 60.3000 60.2000 60.1000	61.3000 61.7000 61.8000 61.9000	817 7 42 7	1 1 2 1
APATOR	20,3500	10:07	12	20.35	0.00 %	363	20.2500	20.3500	359	0	7	[+]
APT	20.25 20.40	18.3200 22.3500	10:05 09:50 09:37 09:15	53 1 40 51	20,2500 20,3500 20,3500 20,3000	1 1 3 6	250 111 303 1016	20.2000 20.1500 20.1000 20.0500	20.4000 20.5000 20.6000 20.6500	749 700 25 214	2 2 3 1
ARCHICOM	45,7000	10:13	6	46.50	-0.87 %	3163	45.7000	46.3000	42	0	1	[+]
ARH	45.70 46.50	41.9000 51.0000	09:00 17:00 17:00 16:49	14 8 27 3	46,5000 46,1000 46,1000 46,0000	1 2 1 2	1 35 55 87	45.4000 45.3000 45.2000 45.0000	46.4000 46.5000 46.8000 46.9000	941 224 80 31	1 2 2 1
ARCTIC	12,1600	10:15	326	11.94	2.70 %	430	12.0200	12.1000	410	14	164	[+]
ATC	11.76 12.16	10.7600 13.1200	10:15 10:15 10:15 10:15	2 300 10 12	12,1600 12,1600 12,1600 12,1600	2 2 1 2	1525 1419 2118 2200	12.0000 11.9600 11.9400 11.9000	12.1800 12.2000 12.2200 12.2600	2678 2526 1199 22	2 5 1 1
ASSECOBS	90,0000	10:04	2	87.00	0.00 %	64	89.8000	90.0000	271	0	22	[+]
ABS	87.00 90.00	78.4000 95.6000	09:56 09:51 09:47 09:47	1 22 5 5	90,0000 90,0000 89,8000 90,0000	2 1 1 1	2 65 96 1	88.4000 88.2000 88.0000 87.8000	90.2000 91.6000 91.8000 92.0000	100 96 50 1220	1 1 1 4
ASSECOSEE	77,5000	10:08	3	77.70	0.65 %	1	77.3000	77.5000	1	0	7	[+]
ASE	76.60 77.70	70.0000 85.4000	10:08 10:08 09:58 09:55	7 10 1 1	77,5000 77,5000 77,6000 77,6000	1 3 1 1	20 43 39 210	76.7000 76.6000 76.5000 76.3000	77.6000 77.7000 77.8000 77.9000	22 25 39 104	1 1 2 1
ASTARTA	51,8000	10:03	99	52.80	-1.89 %	1070	51.7000	51.9000	150	5	247	[+]
AST	51.70 52.80	47.5500 58.0000	10:02 10:02 10:02 09:59	1 16 9 28	51,8000 51,8000 51,8000 51,7000	3 3 1 2	160 375 200 251	51.6000 51.5000 51.4000 51.3000	52.0000 52.3000 52.4000 52.5000	60 98 150 43	1 1 1 1
ATAL	58,1000	10:14	4	57.60	0.52 %	246	58.1000	58.3000	8	3	176	[+]
1AT	57.20 58.40	51.9000 63.3000	10:13 10:13 10:13 10:12	8 35 2 4	58,1000 58,2000 58,2000 58,3000	2 1 1 2	4 305 251 36	58.0000 57.9000 57.8000 57.6000	58.4000 58.5000 59.0000 59.1000	167 50 56 46	1 3 3 1
BIOCELTIX	101,0000	10:04	1	101.20	-0.20 %	25	100.6000	101.0000	20	0	39	[+]
BCX	100.40 101.20	91.1000 111.2000	09:56 09:48 09:23 09:23	3 2 3 25	101,0000 101,0000 100,4000 100,6000	3 2 9 2	82 152 281 44	100.4000 100.2000 100.0000 99.9000	101.2000 101.6000 101.8000 102.0000	36 25 36 40	1 1 3 1
BIOTON	4,1700	10:07	987	4.18	-0.24 %	7328	4.1200	4.1700	963	7	27	[+]
BIO	4.12 4.18	3.7700 4.5900	10:07 10:01 09:08 09:08	13 50 1000 500	4,1500 4,1700 4,1800 4,1700	3 1 2 2	20200 3000 3500 630	4.1000 4.0900 4.0800 4.0600	4.1800 4.1900 4.2000 4.2100	9104 11485 17721 14889	7 4 8 7
BLOOBER	33,3000	10:14	3	32.90	1.68 %	138	33.0500	33.3000	1293	4	125	[+]
BLO	32.90 33.35	29.6500 36.1500	10:12 10:03 09:47 09:38	3 20 40 1174	33,3000 33,3000 33,3500 33,3000	1 1 1 1	40 100 3 15	33.0000 32.9000 32.8500 32.7500	33.4000 33.4500 33.5000 33.6000	31 20 500 92	1 1 1 2
BNPPL	103,0000	10:10	22	103.50	-0.96 %	259	103.0000	104.0000	37	0	6	[+]
BNP	103.00 103.50	93.2000 113.5000	09:46 09:37 09:23 09:23	22 2 2 12	103,0000 103,5000 103,5000 103,5000	5 13 10 9	516 1231 1695 1027	102.5000 102.0000 101.5000 101.0000	104.5000 105.0000 105.5000 106.0000	452 547 431 100	2 7 2 1
BOGDANKA	24,0500	10:13	54	23.80	-1.23 %	190	24.0000	24.1500	202	7	169	[+]
LWB	23.80 24.25	21.4500 26.1500	10:13 10:13 10:11 10:11	5 191 612 15	24,0500 24,0500 24,1500 24,1500	2 4 2 4	150 1200 203 2025	23.9500 23.9000 23.8500 23.8000	24.2000 24.2500 24.3000 24.3500	287 4 256 4654	3 1 3 4
BORYSZEW	6,3200	09:45	15	6.34	-0.32 %	1290	6.3200	6.3600	3729	5	31	[+]
BRS	6.30 6.38	5.7200 6.9600	09:45 09:38 09:37 09:36	2 100 84 84	6,3400 6,3200 6,3200 6,3000	4 2 8 4	1950 2400 6263 3812	6.3000 6.2800 6.2600 6.2400	6.3800 6.4000 6.4200 6.4400	1664 1610 3936 3262	3 3 3 2
BOS	10,2800	09:55	142	10.28	0.00 %	226	10.2400	10.3000	2000	5	50	[+]
BOS	10.26 10.28	9.2600 11.3000	09:34 09:34 09:32 09:32	200 1658 152 48	10,2800 10,2800 10,2600 10,2600	3 5 6 3	508 863 876 392	10.2200 10.2000 10.1800 10.1600	10.3200 10.3400 10.3800 10.4000	1000 2086 151 1485	1 3 3 4
BUMECH	8,7000	09:52	6	8.68	-0.11 %	54	8.5800	8.7000	40	5	44	[+]
BMC	8.50 8.70	7.8200 9.5400	09:37 09:37 09:33 09:19	164 36 8 468	8,5600 8,5600 8,5600 8,5000	1 1 2 1	388 100 788 400	8.5700 8.5600 8.5400 8.5100	8.7100 8.7200 8.7300 8.7400	4 449 404 703	1 2 2 2
CAPTORTX	40,7000	10:14	26	41.60	-2.40 %	89	40.7000	41.2000	133	5	199	[+]
CTX	40.10 41.60	37.5000 45.7000	10:12 09:58 09:44 09:44	87 13 520 1	41,0000 41,0000 41,0000 41,0000	2 2 2 3	140 348 259 472	40.6000 40.5000 40.3000 40.2000	41.3000 41.4000 41.6000 41.7000	134 300 339 115	1 1 2 1
CIGAMES	2,6100	10:15	1000	2.67	-1.51 %	12342	2.6000	2.6150	1000	116	305	[+]
CIG	2.60 2.67	2.4050 2.9350	10:10 10:09 10:08 10:07	4000 100 5000 100	2,6150 2,6200 2,6150 2,6200	1 2 3 2	2000 26610 6097 2010	2.5950 2.5900 2.5850 2.5800	2.6200 2.6300 2.6350 2.6400	17047 500 2000 2491	2 1 1 2
COGNOR	7,4600	10:08	23	7.42	0.00 %	473	7.4200	7.4600	2524	1	10	[+]
COG	7.42 7.46	6.6800 8.1600	10:07 10:07 10:06 10:06	20 10 57 1000	7,4200 7,4200 7,4200 7,4600	1 1 4 1	4 245 346 200	7.4100 7.4050 7.4000 7.3900	7.4700 7.5000 7.5200 7.5650	900 40 120 250	1 1 1 1
COLUMBUS	6,7400	10:11	18	6.75	0.00 %	70	6.6900	6.7400	778	16	107	[+]
CLC	6.69 6.75	6.0800 7.4200	10:08 10:08 10:07 10:02	1000 200 2 42	6,7000 6,7000 6,7500 6,7100	4 3 6 5	2300 1202 2825 2037	6.6800 6.6700 6.6600 6.6500	6.7500 6.7800 6.7900 6.8000	709 5 4 3966	2 2 1 4
COMP	236,0000	09:47	7	236.00	0.00 %	120	234.0000	236.0000	34	0	2	[+]
CMP	236.00 236.00	213.0000 259.0000	09:47 17:04 17:03 17:03	3 83 426 1	236,0000 236,0000 236,0000 236,0000	4 6 5 6	83 126 70 156	233.0000 232.0000 231.0000 230.0000	237.0000 238.0000 239.0000 240.0000	9 9 8 121	2 1 1 3
CREEPYJAR	465,0000	10:12	16	458.00	1.75 %	1	463.0000	465.0000	17	1	261	[+]
CRJ	458.00 470.00	413.0000 502.0000	10:12 10:10 10:10 09:56	3 1 4 6	465,0000 465,0000 465,0000 469,0000	2 2 1 2	18 46 3 26	462.0000 460.0000 454.0000 450.0000	470.0000 471.0000 472.0000 473.0000	93 3 3 75	4 1 1 5
CREOTECH	282,5000	10:12	17	282.00	0.18 %	16	282.5000	284.5000	5	0	112	[+]
CRI	280.50 285.50	254.0000 310.0000	10:12 10:12 10:12 10:12	37 5 10 10	282,5000 283,0000 283,5000 284,5000	2 4 3 1	75 118 31 42	282.0000 281.5000 281.0000 280.5000	285.0000 285.5000 286.0000 286.5000	18 155 187 35	1 2 7 1
DATAWALK	115,0000	10:06	248	114.78	0.98 %	58	114.3600	115.6200	21	1	156	[+]
DAT	112.98 115.00	103.3200 126.2400	10:06 10:06 10:06 10:06	10 10 3 12	114,9000 114,9800 114,9800 114,9800	2 1 1 1	45 114 54 80	114.1200 114.1000 113.7400 113.6000	115.7200 115.8400 115.9800 116.0000	7 10 40 31	1 1 1 2
DECORA	74,0000	10:04	22	74.00	0.54 %	47	73.4000	74.0000	39	0	13	[+]
DCR	73.20 74.00	66.6000 81.4000	09:52 09:50 09:49 09:41	3 2 1 1	73,4000 73,4000 73,4000 73,4000	3 10 2 2	52 203 542 6	73.2000 73.0000 72.6000 72.4000	74.2000 74.4000 74.8000 75.6000	6 205 31 39	3 2 2 1
DIAG	161,0000	10:14	49	162.10	-0.59 %	99	160.8500	161.3000	33	2	373	[+]
DIA	160.25 163.20	145.9000 178.3000	10:14 10:14 10:14 10:08	10 47 35 5	161,0000 161,0000 161,0000 161,0000	1 1 1 2	33 28 257 62	160.7000 160.6000 160.4500 160.4000	161.6000 161.8000 161.9000 162.0000	10 12 14 20	1 1 1 1
ECHO	5,2400	09:36	3	5.24	0.38 %	5607	5.2000	5.2400	2147	0	1	[+]
ECH	5.20 5.24	4.7200 5.7600	09:20 09:08 09:00 17:00	5 20 76 6	5,2000 5,2400 5,2400 5,2200	1 1 1 3	2000 2000 128 5000	5.1600 5.1400 5.1200 5.1000	5.2600 5.2800 5.3000 5.3200	2370 4965 2000 1044	3 2 3 4
ELEKTROTI	49,0000	10:07	70	48.50	1.03 %	229	48.4500	48.9500	32	2	116	[+]
ELT	48.25 49.10	43.6500 53.3000	10:02 10:02 10:02 10:02	630 82 59 20	49,0000 49,0500 49,0000 49,0000	1 1 1 1	104 42 500 13	48.4000 48.3500 48.3000 48.2500	49.0000 49.0500 49.1000 49.3000	105 100 20 135	1 1 1 1
ENTER	55,4000	10:13	2	56.00	-0.54 %	3	55.4000	55.6000	277	1	75	[+]
ENT	55.30 56.00	50.4000 61.6000	09:53 09:46 09:32 09:28	8 2 5 99	55,6000 55,6000 55,6000 55,3000	3 7 2 9	303 288 514 331	55.3000 55.2000 55.1000 55.0000	55.7000 56.0000 56.3000 56.4000	98 141 7 8	1 2 2 2
ERBUD	34,5500	09:55	45	34.55	0.00 %	17	34.2000	34.5500	86	0	4	[+]
ERB	34.20 34.55	31.1000 38.0000	09:19 09:11 09:08 09:02	1 32 5 1	34,5500 34,5500 34,2000 34,5500	2 2 1 3	80 75 300 191	34.1500 34.1000 34.0500 34.0000	34.7500 34.8000 35.0000 35.1000	365 240 2052 60	3 2 2 1
FERRO	37,0000	10:14	4	36.90	0.54 %	169	36.9000	37.0000	149	1	36	[+]
FRO	36.90 37.10	33.3000 40.5000	10:13 10:12 10:12 10:12	11 23 100 481	37,0000 37,0000 37,0000 37,0000	11 9 6 11	524 325 297 674	36.8000 36.7000 36.6000 36.5000	37.1000 37.2000 37.3000 37.4000	129 71 202 101	1 4 2 2
FORTE	32,1000	09:56	31	31.60	1.58 %	219	32.1000	32.3000	100	1	42	[+]
FTE	31.60 32.10	28.5000 34.7000	09:56 09:55 09:55 09:55	50 250 250 25	32,1000 32,0000 32,0000 32,0000	1 1 3 3	266 25 137 535	32.0000 31.7000 31.6000 31.5000	32.4000 32.5000 32.6000 32.7000	55 715 325 25	1 4 2 1
GREENX	1,7880	09:54	1000	1.77	1.19 %	101	1.7820	1.7870	3000	60	107	[+]
GRX	1.77 1.80	1.5930 1.9470	09:41 09:41 09:40 09:37	16 614 1000 69	1,7890 1,7890 1,7770 1,7900	1 1 1 1	200 558 553 300	1.7810 1.7800 1.7770 1.7760	1.7880 1.7890 1.7900 1.7950	3000 2222 1786 20	1 1 2 1
KOGENERA	59,5000	10:06	17	60.40	-1.49 %	89	59.5000	60.3000	78	3	199	[+]
KGN	59.50 60.60	54.4000 66.4000	09:49 09:46 09:42 09:42	1 2 48 17	60,3000 60,3000 59,5000 59,6000	1 1 1 1	41 41 61 315	59.4000 59.3000 59.2000 59.1000	60.5000 60.6000 60.7000 60.8000	17 189 638 400	1 2 2 2
MABION	9,7500	09:38	39	9.74	0.10 %	61	9.7500	9.8000	354	4	35	[+]
MAB	9.74 9.82	8.7700 10.7000	09:36 09:36 09:36 09:32	94 100 2 50	9,7900 9,7900 9,7900 9,7400	1 1 1 2	208 4 23 5	9.7400 9.7300 9.7200 9.7100	9.8300 9.8400 9.8500 9.8600	2 4 4 156	1 1 2 1
MCI	28,1000	10:00	50	28.10	-0.35 %	180	28.0000	28.1000	72	1	30	[+]
MCI	28.00 28.10	25.3000 30.9000	10:00 09:24 09:06 09:00	20 250 168 145	28,0000 28,1000 28,1000 28,1000	2 3 1 1	550 345 250 290	27.9000 27.8000 27.7000 27.6000	28.3000 28.5000 28.6000 28.7000	903 141 1289 1429	3 3 5 5
MEDICALG	30,8000	10:15	3	31.50	-3.14 %	1	30.7000	30.8000	2	9	273	[+]
MDG	30.35 31.60	28.3500 34.6500	10:13 10:13 10:10 10:09	72 3 30 7	30,7000 30,7000 30,7000 30,7000	3 1 3 3	21 83 214 188	30.6000 30.5500 30.5000 30.4500	30.8500 30.9000 30.9500 31.0000	106 5 95 812	1 1 1 1
MENNICA	29,4000	10:12	11	29.50	-0.34 %	24	29.0000	29.4000	53	1	16	[+]
MNC	29.40 29.50	26.6000 32.4000	10:12 10:12 09:59 09:51	1 35 1 2	29,4000 29,4000 29,4000 29,5000	3 1 1 1	59 30 1 300	28.8000 28.6000 28.5000 28.4000	29.5000 29.6000 29.7000 29.8000	647 450 572 169	2 2 2 2
MERCATOR	47,5000	10:15	1	47.55	-0.63 %	13	47.5000	47.5500	1	0	14	[+]
MRC	47.40 47.70	42.8000 52.3000	10:15 09:25 09:25 09:25	1 2 36 4	47,5000 47,7000 47,4000 47,5000	2 2 1 1	406 102 1 33	47.4000 47.3500 47.3000 47.2500	47.6000 47.6500 47.7000 47.8000	1 18 27 335	1 1 2 2
MERCOR	25,3000	10:06	10	26.00	-1.56 %	49	25.3000	25.8000	25	0	0	[+]
MCR	25.30 26.00	23.4000 28.6000	09:02 09:00 17:00 15:26	3 2 1725 7	26,0000 26,0000 25,7000 25,4000	2 3 3 2	121 171 1011 325	25.2000 25.1000 25.0000 24.9000	25.9000 26.0000 26.1000 26.2000	274 492 577 171	1 4 3 3
MLPGROUP	81,8000	09:00	1	81.80	-0.24 %	1	80.2000	82.0000	523	0	0	[+]
MLG	81.80 81.80	73.8000 89.8000	16:31 16:25 16:25 16:25	5 4 50 4	82,0000 80,0000 80,0000 80,2000	1 1 1 1	10 110 1 7	80.0000 79.8000 77.2000 75.4000	82.6000 84.0000 84.2000 84.6000	4 5 6 59	1 1 1 1
MLSYSTEM	17,1400	09:58	187	17.34	0.00 %	300	17.0600	17.1400	13	1	11	[+]
MLS	17.14 17.34	15.6200 19.0600	09:53 09:51 09:12 09:12	50 100 13 2	17,1600 17,1600 17,1400 17,1600	1 3 2 1	1000 1559 4 261	17.0400 17.0000 16.9800 16.9600	17.1600 17.3000 17.3200 17.3400	350 92 100 363	1 2 1 1
MOLECURE	5,8900	10:15	39	5.84	0.86 %	1200	5.7900	5.8800	750	9	54	[+]
MOC	5.78 5.89	5.2600 6.4200	10:15 10:07 10:07 10:04	80 133 595 9	5,8800 5,8900 5,8900 5,8900	1 1 2 2	397 1710 212 1038	5.7800 5.7400 5.7200 5.7100	5.8900 5.9000 5.9300 5.9400	828 1150 300 2200	1 2 1 2
MOSTALZAB	6,0000	10:12	600	6.11	-1.48 %	400	6.0000	6.0800	490	7	42	[+]
MSZ	5.97 6.12	5.5000 6.7200	10:07 10:07 10:07 10:07	12 861 2 22	5,9700 5,9700 5,9700 5,9700	1 1 2 1	777 2000 931 400	5.9700 5.9600 5.9500 5.9400	6.0900 6.1000 6.1100 6.1200	800 4344 300 1184	2 2 1 3
MURAPOL	40,3000	10:07	25	40.10	0.50 %	500	40.2000	40.3000	5	4	155	[+]
MUR	40.00 40.40	36.1000 44.1000	10:01 09:55 09:55 09:54	40 261 467 73	40,3500 40,2500 40,2500 40,4000	2 3 1 2	149 423 2 1750	40.1000 40.0000 39.9500 39.8000	40.3500 40.4000 40.4500 40.5000	150 170 426 1270	2 2 1 3
ONDE	10,1000	10:03	113	10.10	0.00 %	310	10.0000	10.0800	180	4	45	[+]
OND	10.00 10.30	9.0900 11.1000	10:03 10:00 09:53 09:53	122 50 78 99	10,0000 10,0000 10,0000 10,0000	2 1 1 1	152 500 2 604	9.9600 9.9500 9.9400 9.9300	10.1000 10.1600 10.2000 10.2200	695 280 851 466	3 2 6 2
OPONEOPL	92,6000	10:13	34	93.00	-0.43 %	392	92.6000	93.0000	660	0	13	[+]
OPN	92.20 93.00	83.8000 102.0000	09:55 09:34 09:34 09:00	4 55 36 2	92,6000 93,0000 93,0000 92,2000	2 5 1 2	208 531 2 25	92.2000 92.0000 91.8000 91.0000	93.2000 93.4000 93.6000 94.2000	1 97 101 14	1 3 2 1
PCCROKITA	70,8000	10:07	3	71.00	0.00 %	142	70.8000	71.0000	100	1	52	[+]
PCR	70.80 71.30	63.9000 78.1000	10:07 10:03 10:03 10:03	1 1 2 1	70,9000 71,3000 71,3000 71,2000	3 1 1 2	140 30 109 15	70.5000 70.4000 70.2000 70.1000	71.3000 71.4000 71.5000 71.7000	519 93 20 62	4 7 1 3
PEKABEX	17,9500	10:02	2	17.85	1.13 %	3	17.8500	17.9500	3	2	33	[+]
PBX	17.75 18.00	16.1000 19.6000	09:57 09:57 09:29 09:16	22 3 300 10	17,8000 17,8000 17,9000 18,0000	2 1 1 1	81 50 3 3	17.8000 17.7500 17.6500 17.5500	18.0000 18.1000 18.1500 18.2000	334 192 414 156	3 2 1 3
PLAYWAY	291,5000	10:14	1	289.50	0.87 %	8	290.5000	295.0000	109	1	178	[+]
PLW	288.50 294.00	261.0000 318.0000	10:14 10:13 10:13 10:13	1 2 3 40	291,5000 291,0000 291,0000 291,0000	2 2 6 6	54 82 76 201	290.0000 289.5000 289.0000 288.5000	295.5000 296.0000 296.5000 297.0000	146 45 57 134	5 1 2 4
POLIMEXMS	4,4500	10:11	229	4.52	-1.33 %	512	4.4500	4.4700	4000	199	885	[+]
PXM	4.38 4.52	4.0700 4.9700	10:09 10:08 10:07 10:07	1000 21 238 3	4,4500 4,4500 4,4500 4,4500	3 2 5 2	249 1300 7398 6000	4.4400 4.4250 4.4200 4.4150	4.4750 4.4800 4.4900 4.4950	947 1000 400 1772	1 1 2 3
PURE	4,8940	10:13	46	4.90	1.33 %	74	4.7600	4.8940	25	22	107	[+]
PUR	4.65 5.08	4.4100 5.3900	10:12 10:11 10:11 10:11	74 675 81 170	4,8000 4,8000 4,8020 4,8640	1 1 1 1	80 660 11 1677	4.7500 4.7440 4.7200 4.7160	4.8960 4.9000 4.9440 4.9460	30 114 1600 37	3 1 1 1
QUERCUS	11,3000	10:07	100	11.40	-0.44 %	60	11.2500	11.3000	76	3	31	[+]
QRS	11.30 11.40	10.3000 12.5000	09:49 09:49 09:49 09:46	44 383 617 50	11,3000 11,3000 11,3000 11,3500	1 1 1 2	85 239 555 627	11.2000 11.1500 11.0500 11.0000	11.3500 11.4000 11.4500 11.5000	1100 188 1923 1695	1 1 4 3
RANKPROGR	4,2950	09:02	4	4.30	-0.12 %	900	4.2000	4.2950	36	0	0	[+]
RNK	4.30 4.30	3.8700 4.7200	16:35 16:34 16:30 16:30	3 37 3500 450	4,3000 4,3000 4,3000 4,2950	2 1 1 1	3000 418 1500 1500	4.1900 4.1850 4.1550 4.1150	4.3000 4.3100 4.3400 4.3450	1220 1500 400 226	1 1 1 1
RYVU	31,5000	10:11	8	31.50	0.64 %	75	31.2000	31.4500	193	2	66	[+]
RVU	31.05 31.50	28.3500 34.6500	10:11 10:09 10:09 10:08	2 8 2 117	31,3500 31,3500 31,3000 31,2500	2 1 2 1	121 1 400 50	31.1500 31.1000 31.0500 31.0000	31.5000 31.5500 31.6000 31.6500	194 150 450 729	2 2 2 1
SANOK	22,6000	09:22	1308	22.60	-1.31 %	189	22.6000	22.7000	65	2	45	[+]
SNK	22.60 22.60	20.4000 24.8000	09:22 09:22 09:22 16:35	445 70 177 1	22,6000 22,6000 22,6000 22,9000	9 4 6 4	1074 447 677 353	22.5000 22.4000 22.3000 22.2000	22.8000 22.9000 23.0000 23.1000	221 2995 4410 646	2 3 8 2
SCPFL	158,8000	09:05	37	163.60	-0.50 %	1	159.2000	162.6000	10	0	14	[+]
SCP	158.80 163.60	147.4000 179.8000	09:05 09:05 09:05 09:05	8 18 4 13	159,0000 159,0000 159,2000 159,2000	3 3 1 1	13 71 97 20	159.0000 158.8000 158.6000 158.4000	162.8000 163.0000 163.2000 163.4000	39 380 88 35	3 2 2 1
SELENAFM	35,5000	09:51	30	35.50	-1.39 %	21	35.4000	35.5000	115	0	6	[+]
SEL	35.50 35.50	32.0000 39.0000	09:40 09:00 09:00 09:00	25 75 5 5	35,5000 35,5000 35,5000 35,5000	4 3 4 4	285 140 436 1302	35.3000 35.2000 35.1000 35.0000	36.0000 36.7000 36.8000 36.9000	200 5 33 28	1 1 1 1
SHOPER	49,7000	10:04	1	49.40	1.22 %	32	49.5000	49.7000	88	1	31	[+]
SHO	49.20 49.70	44.5000 54.2000	10:03 09:51 09:51 09:43	12 9 24 2	49,7000 49,7000 49,7000 49,7000	3 5 1 1	170 260 9 60	49.1000 49.0000 48.9000 48.8000	49.8000 50.2000 50.4000 50.6000	150 200 664 157	2 1 3 3
SNIEZKA	79,4000	09:00	5	81.60	0.00 %	1	79.8000	81.0000	10	0	1	[+]
SKA	79.40 81.60	73.6000 89.6000	09:00 16:48 16:48 16:48	2 13 20 27	81,6000 79,4000 79,6000 79,6000	3 5 1 2	38 82 7 560	79.6000 79.4000 79.2000 79.0000	81.6000 81.8000 82.0000 83.4000	21 124 50 20	2 2 1 1
STALEXP	3,1750	10:12	40	3.22	-0.78 %	857	3.1750	3.1950	108	7	22	[+]
STX	3.18 3.22	2.8950 3.5350	10:12 10:10 10:10 10:10	6 2 58 10	3,1750 3,1950 3,1950 3,1950	1 1 2 2	1260 500 700 1020	3.1700 3.1600 3.1550 3.1500	3.2000 3.2050 3.2100 3.2150	2022 360 3284 500	3 3 3 1
STALPROD	249,0000	09:10	49	253.00	-1.58 %	16	249.0000	251.0000	16	0	42	[+]
STP	248.00 253.00	228.0000 278.0000	09:10 09:10 09:10 09:10	11 13 2 5	249,0000 248,0000 248,0000 248,0000	4 3 2 7	62 25 40 122	248.0000 247.0000 246.0000 245.0000	252.0000 253.0000 254.0000 255.0000	9 60 37 9	1 4 4 1
SYGNITY	109,0000	10:13	7	108.50	1.87 %	135	107.0000	109.0000	283	0	14	[+]
SGN	108.50 109.00	97.8000 119.0000	09:49 09:39 09:39 09:38	10 1 19 54	109,0000 109,0000 109,0000 108,5000	1 2 3 5	100 101 188 156	106.5000 106.0000 105.5000 105.0000	110.0000 110.5000 111.0000 111.5000	274 138 88 88	3 2 1 1
SYNTHAVERSE	5,1400	10:13	148	5.11	0.59 %	3	5.1200	5.1500	2043	1	7	[+]
SVE	5.11 5.16	4.6000 5.6200	10:13 09:12 09:05 09:00	2 90 100 2	5,1400 5,1600 5,1600 5,1600	2 5 2 1	313 2584 62 750	5.1100 5.1000 5.0900 5.0800	5.1600 5.1700 5.1900 5.2000	4973 402 1999 7008	3 2 3 8
TARCZYNSKI	122,5000	09:54	14	123.00	-0.81 %	1	123.0000	123.5000	155	0	9	[+]
TAR	122.50 123.50	111.0000 135.0000	09:54 09:49 09:29 09:00	10 1 30 10	123,0000 123,5000 123,0000 123,0000	1 2 1 1	144 6 10 83	122.5000 121.5000 121.0000 120.5000	124.0000 124.5000 125.0000 125.5000	332 84 16 154	5 2 2 4
TORPOL	36,9500	10:13	20	37.00	0.14 %	202	36.9000	36.9500	40	1	44	[+]
TOR	36.90 37.05	33.3000 40.7000	10:11 10:08 10:08 10:08	2 30 3 56	37,0000 36,9500 36,9500 36,9500	1 6 7 4	30 741 143 293	36.8500 36.8000 36.7500 36.7000	37.0000 37.0500 37.1000 37.1500	363 129 156 38	2 1 1 2
TOYA	9,6400	10:15	2	9.74	-1.23 %	21	9.6100	9.6400	200	26	249	[+]
TOA	9.51 9.79	8.7700 10.7000	10:09 10:08 10:07 10:05	45 29 100 27	9,6400 9,6100 9,6400 9,6400	3 4 2 3	1700 755 1600 750	9.6000 9.5800 9.5600 9.5500	9.6500 9.6600 9.6800 9.6900	256 500 555 1068	1 1 1 2
UNIMOT	135,0000	10:15	4	136.20	-2.03 %	379	135.0000	135.8000	30	2	243	[+]
UNT	135.00 137.60	122.6000 149.8000	10:15 10:12 10:12 10:12	19 4 819 1	135,2000 135,0000 135,0000 135,2000	1 3 1 3	25 102 30 37	134.8000 134.2000 134.0000 133.0000	136.0000 137.4000 137.6000 137.8000	18 25 110 74	1 1 2 3
VIGOSYS	480,0000	10:09	36	486.00	-1.03 %	103	480.0000	484.0000	40	0	113	[+]
VGO	480.00 489.00	438.0000 534.0000	10:09 10:09 10:09 10:09	22 3 25 3	480,0000 480,0000 480,0000 480,0000	1 2 2 1	11 11 4 1	479.0000 478.0000 475.0000 474.0000	485.0000 486.0000 489.0000 491.0000	22 18 51 3	1 1 1 1
VOTUM	46,0500	10:08	16	46.35	-0.65 %	238	46.0500	46.2500	96	4	202	[+]
VOT	46.00 46.40	41.7500 50.9000	10:08 10:06 10:06 10:06	22 30 210 23	46,2500 46,3000 46,3000 46,3000	6 2 1 1	652 168 100 56	46.0000 45.8500 45.8000 45.6500	46.3000 46.4000 46.4500 46.5000	249 447 370 3362	1 3 3 8
VRGSA	3,8000	09:37	50	3.83	-0.52 %	1400	3.8000	3.8200	400	4	14	[+]
VRG	3.80 3.83	3.4500 4.2100	09:37 09:32 09:09 09:00	3093 500 3 100	3,8000 3,8000 3,8200 3,8200	2 1 1 3	78 60 500 3224	3.7800 3.7700 3.7500 3.7400	3.8300 3.8500 3.8800 3.8900	259 100 2578 550	1 1 1 1
WAWEL	652,0000	09:57	1	648.00	0.31 %	9	646.0000	654.0000	1	0	3	[+]
WWL	644.00 652.00	584.0000 712.0000	09:57 09:23 09:19 09:19	1 1 1 1	652,0000 644,0000 648,0000 648,0000	2 1 2 1	4 2 15 3	644.0000 642.0000 640.0000 638.0000	658.0000 660.0000 666.0000 668.0000	5 23 24 4	1 2 2 1
WIELTON	6,3100	10:15	4	6.26	-0.32 %	25	6.3100	6.3300	161	25	160	[+]
WLT	6.26 6.44	5.6400 6.8800	10:15 10:15 10:13 10:08	62 15 6 167	6,3100 6,3300 6,3100 6,3100	5 2 1 2	1095 38 10 210	6.3000 6.2900 6.2800 6.2700	6.3400 6.3600 6.3700 6.3800	178 54 1010 2535	1 3 2 3
WITTCHEN	18,8800	10:12	57	19.00	-0.63 %	104	18.8800	18.9000	307	1	21	[+]
WTN	18.72 19.04	17.1000 20.9000	10:12 10:11 10:09 10:08	39 33 5 8	18,8800 18,8800 18,8800 18,8800	1 1 2 3	50 46 221 426	18.7800 18.7600 18.7400 18.7200	19.0000 19.0600 19.0800 19.1000	300 612 458 112	1 2 3 1
XTPL	76,0000	10:01	1	76.00	0.00 %	32	75.8000	76.0000	61	0	3	[+]
XTP	75.80 76.00	68.4000 83.6000	09:44 09:44 09:35 09:14	1 5 6 1	76,0000 76,0000 75,8000 76,0000	1 2 5 6	66 46 48 177	75.7000 75.2000 75.1000 75.0000	76.8000 76.9000 77.0000 77.7000	25 40 20 5	1 1 1 1
ZEPAK	24,2000	10:14	200	24.45	-0.41 %	559	24.1500	24.2000	2841	1	36	[+]
ZEP	24.15 24.45	22.0500 26.8500	10:14 10:13 10:09 10:09	130 25 13 27	24,2000 24,1500 24,1500 24,1500	7 5 11 1	2425 612 3487 140	24.1000 24.0500 24.0000 23.9500	24.3500 24.4000 24.5000 24.5500	10 301 679 101	1 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	105305.1	-0.17%	10:15
WIG20	2868.6	-0.07%	10:30
WIG20 Fut	2839.0	-0.18%	10:14
WIG20USD	781.5	-0.07%	10:15
mWIG40	7937.7	-0.10%	10:15
sWIG80	28779.8	-0.16%	10:15

Notowania Świat
Dow	44023.3	-0.98%	07-15
SP500 Fut	6275.2	-0.14%	10:20
Nikkei	39663.4	-0.04%	8:45
DAX	24056.6	-0.02%	10:14
Ropa WTI	66.5	-0.11%	10:30
Złoto	3340.6	+0.50%	10:30

Notowania Waluty
EUR/PLN	4.25759	-0.11%	10:30
CHF/PLN	4.57105	-0.26%	10:30
USD/PLN	3.66320	-0.30%	10:30
EUR/USD	1.16226	+0.19%	10:30
GBP/USD	1.33977	+0.10%	10:30
USD/JPY	148.851	-0.00%	10:30

Forum
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]

Wzrosty	Spadki	Staty
COALENERG	2.79	7.31%
NEPTIS	141.00	6.82%
XPLUS	3.87	6.32%
CASPAR	5.90	6.31%
AGROTON	5.18	5.93%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAKO	0.06	-40.50%
PHARMENA	3.33	-5.67%
ATLANTIS	2.12	-4.07%
MILKILAND	2.12	-3.64%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		100 Spółek
Spada:		141 Spółek
Obrót:		157,899,524 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