GraGieldowa.pl » Notowania » Akcje z sWIG80

Dzisiaj Giełda Papierów Wartościowych w Warszawie jest nieczynna. Spokojnej majówki!Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	88,6000	17:00	7	87.80	0.91 %	179	88.6000	88.8000	30	1	84	[+]
ABE	86.60 89.00	79.2000 96.4000	17:00 16:38 16:38 16:38	28 10 17 6	88,6000 88,8000 88,8000 88,8000	1 1 1 2	30 150 30 35	88.2000 88.0000 87.2000 87.0000	89.0000 89.6000 89.8000 90.0000	452 45 12 33	3 1 1 2
ACTION	19,4000	17:00	12	19.46	-0.31 %	1	19.2200	19.4000	2015	3	51	[+]
ACT	19.24 19.46	17.5200 21.4000	17:00 16:47 16:13 16:00	8 20 1 1	19,4000 19,4000 19,4000 19,2400	1 2 1 2	75 2001 3120 106	19.2000 19.1800 19.1600 19.1400	19.4600 19.5000 19.5200 19.5400	381 698 14 14	4 1 10 10
AGORA	10,4000	17:01	1000	10.38	0.00 %	755	10.3800	10.4000	3363	5	56	[+]
AGO	10.32 10.40	9.3500 11.4000	17:00 16:15 16:14 15:29	12 125 500 200	10,4000 10,4000 10,4000 10,3800	1 6 5 1	1 388 620 40	10.3400 10.3200 10.3000 10.2800	10.4800 10.5000 10.5800 10.6000	846 1400 198 479	2 2 1 3
AILLERON	16,8000	16:48	6	17.26	-1.18 %	22	16.8000	16.8600	50	5	82	[+]
ALL	16.60 17.30	15.5400 18.9800	16:48 16:47 16:41 16:25	14 9 9 1	16,8000 16,8000 16,8000 16,8800	4 2 1 2	726 564 900 480	16.6400 16.6200 16.6000 16.5000	16.9000 16.9400 16.9800 17.0000	18 1000 192 100	1 1 2 1
AMBRA	27,9000	16:47	21	28.00	0.00 %	2	27.9000	28.0000	200	2	48	[+]
AMB	27.80 28.20	25.2000 30.8000	16:25 15:40 15:14 15:02	7 1 3 19	27,9000 28,0000 28,0000 27,9000	2 1 1 1	87 47 1000 11	27.8000 27.7000 27.6000 27.5500	28.2000 28.2500 28.3000 28.4500	163 200 306 39	1 1 2 1
AMICA	70,8000	17:00	1	70.70	0.14 %	26	70.8000	71.4000	10	2	129	[+]
AMC	70.30 72.50	63.7000 77.7000	17:00 17:00 16:49 16:49	1 1 22 1	70,8000 70,8000 70,8000 70,8000	3 1 2 1	22 50 26 40	70.7000 70.6000 70.5000 70.4000	71.5000 71.6000 71.9000 72.0000	1 1 1 1	1 1 1 1
APATOR	14,6400	15:25	1	14.70	-0.27 %	1	14.6600	14.7400	129	1	14	[+]
APT	14.60 14.74	13.2400 16.1600	15:21 15:21 14:59 14:50	3 5 275 131	14,7400 14,7200 14,7200 14,7200	1 1 3 1	107 133 984 20	14.6400 14.6200 14.6000 14.5800	14.7600 14.7800 14.8000 14.8200	131 132 332 131	1 2 3 1
ARCHICOM	34,0000	16:17	10	34.00	0.00 %	88	33.3000	34.4000	30	1	29	[+]
ARH	33.40 34.80	30.6000 37.4000	16:12 16:11 16:11 14:52	65 85 15 1	33,8000 33,8000 33,8000 33,8000	2 1 2 1	100 50 85 40	33.1000 32.7000 32.6000 32.2000	34.7000 35.1000 35.4000 35.7000	104 50 189 3	1 1 1 1
ASSECOBS	62,0000	15:42	4	62.00	0.00 %	17	61.2000	62.0000	84	1	35	[+]
ABS	60.60 62.00	55.8000 68.2000	15:41 15:19 15:19 14:51	1 8 40 38	62,0000 62,0000 62,0000 62,0000	1 1 5 2	4 28 157 65	60.8000 60.6000 60.0000 59.2000	62.2000 62.4000 62.6000 63.0000	141 97 1 5	2 2 1 1
ASTARTA	27,2500	17:00	73	27.40	-0.55 %	111	27.2000	27.2500	518	6	177	[+]
AST	27.20 28.00	24.7000 30.1000	17:00 17:00 17:00 17:00	100 231 50 150	27,2500 27,2500 27,2500 27,2500	2 3 1 3	101 297 200 495	27.1500 27.0000 26.9500 26.9000	27.3500 27.8500 27.9000 27.9500	297 3 200 387	1 1 1 2
ATAL	60,6000	17:00	2	60.80	-0.16 %	46	60.6000	61.0000	190	2	111	[+]
1AT	60.50 61.00	54.8000 66.8000	16:45 16:45 16:13 15:34	23 47 22 3	60,8000 60,8000 60,6000 60,8000	2 1 2 1	503 3 105 300	60.5000 60.4000 60.3000 60.1000	61.1000 61.2000 61.3000 61.5000	390 211 50 30	3 1 1 1
BIOCELTIX	67,0000	17:01	43	66.80	-0.30 %	46	67.0000	67.6000	10	1	97	[+]
BCX	66.70 67.80	60.2000 73.4000	17:00 15:53 14:56 14:56	8 36 80 20	67,0000 67,0000 66,8000 66,9000	1 2 2 1	3 22 57 10	66.8000 66.6000 66.5000 66.3000	67.7000 67.8000 68.2000 68.3000	59 59 4 11	1 1 1 1
BIOTON	3,5000	16:43	210	3.53	-0.85 %	3790	3.5000	3.5250	41	121	428	[+]
BIO	3.50 3.55	3.1800 3.8800	16:35 16:35 16:35 16:35	850 10000 435 21	3,5000 3,5000 3,5000 3,5000	3 1 1 3	38 1720 10 36	3.4900 3.4700 3.4650 3.4600	3.5300 3.5350 3.5400 3.5450	406 300 8000 31490	2 1 4 1
BNPPL	101,5000	16:49	14	101.00	0.50 %	96	100.5000	102.0000	178	0	47	[+]
BNP	101.00 102.00	91.0000 111.0000	16:00 16:00 14:55 14:55	5 5 6 14	102,0000 102,0000 101,0000 101,0000	1 2 1 1	114 31 30 10	100.0000 99.8000 99.6000 99.2000	104.0000 105.0000 108.0000 109.0000	310 568 69 1	2 4 2 1
BORYSZEW	6,1800	17:00	300	6.20	-0.16 %	2046	6.1000	6.2000	3678	77	470	[+]
BRS	6.09 6.20	5.5800 6.8200	17:00 16:49 16:49 16:49	1 1200 10 1060	6,1800 6,2000 6,2000 6,2000	4 5 2 3	1643 1400 600 330	6.0900 6.0800 6.0700 6.0600	6.2600 6.2800 6.3000 6.3200	260 1050 811 1070	1 2 1 1
BOS	15,9000	17:00	10	15.80	0.00 %	415	15.7500	15.9000	440	5	75	[+]
BOS	15.70 16.00	14.2500 17.3500	14:46 14:46 14:46 14:46	65 15 100 750	15,7500 15,8000 15,8000 15,8000	1 3 3 1	3232 386 447 200	15.7000 15.6500 15.6000 15.5000	15.9500 16.0000 16.0500 16.1000	433 5409 70 264	1 3 1 2
CLNPHARMA	15,5200	17:00	120	15.28	2.37 %	1103	15.4400	15.5200	63	50	766	[+]
CLN	15.28 15.58	13.7600 16.8000	17:00 17:00 17:00 17:00	100 217 68 41	15,5200 15,5200 15,5200 15,5200	1 1 2 1	40 91 4136 2	15.3400 15.3200 15.3000 15.2600	15.5600 15.5800 15.6000 15.6400	1000 447 3563 1448	1 4 7 5
COMP	78,8000	17:00	1	78.80	0.00 %	31	77.8000	78.8000	217	0	36	[+]
CMP	77.60 78.80	71.0000 86.6000	17:00 16:46 14:29 14:29	49 2 150 39	78,8000 78,6000 77,6000 77,6000	2 1 3 2	189 51 187 500	77.6000 77.4000 77.2000 77.0000	79.0000 79.6000 79.8000 80.0000	639 41 79 347	3 1 2 2
CREEPYJAR	587,0000	17:00	3	580.00	1.21 %	1	569.0000	588.0000	8	0	89	[+]
CRJ	567.00 587.00	522.0000 638.0000	17:00 17:00 17:00 17:00	6 14 5 1	587,0000 587,0000 587,0000 587,0000	2 2 1 1	12 4 10 2	568.0000 567.0000 566.0000 565.0000	589.0000 594.0000 595.0000 598.0000	2 4 68 81	1 1 2 3
CREOTECH	176,0000	17:00	29	180.00	-4.09 %	23	175.5000	176.0000	323	1	233	[+]
CRI	174.00 183.50	162.0000 198.0000	17:00 17:00 17:00 17:00	54 8 36 36	176,0000 176,0000 176,0000 176,0000	4 1 1 2	56 7 10 50	175.0000 174.5000 174.0000 173.5000	178.5000 179.5000 180.0000 181.0000	10 84 6 6	1 1 1 1
CYBERFLKS	110,5000	17:00	22	114.00	-0.90 %	169	110.5000	112.0000	51	2	255	[+]
CBF	110.00 115.00	103.0000 125.0000	17:00 17:00 16:49 16:42	1 1 42 4	110,5000 110,5000 110,5000 110,5000	8 3 5 3	244 75 207 232	110.0000 109.5000 109.0000 108.5000	112.5000 114.0000 115.0000 115.5000	45 65 91 1008	1 1 3 1
DATAWALK	65,8000	17:01	28	67.80	-2.95 %	35	65.6000	65.8000	93	10	656	[+]
DAT	65.30 69.00	61.1000 74.5000	17:01 17:01 17:00 17:00	75 97 1 222	65,8000 65,8000 65,8000 65,8000	2 1 3 3	100 20 102 201	65.5000 65.4000 65.3000 65.2000	66.9000 67.0000 67.2000 67.4000	63 1053 49 70	4 2 1 1
DECORA	63,6000	17:00	1	62.80	1.27 %	41	62.0000	63.6000	83	2	122	[+]
DCR	61.20 64.00	56.6000 69.0000	16:35 16:33 15:41 15:17	50 30 1 120	63,0000 63,0000 63,6000 63,6000	2 2 2 1	78 43 81 40	61.8000 61.6000 61.4000 61.2000	63.8000 64.0000 64.2000 64.8000	55 1060 20 28	1 7 1 1
ECHO	4,7100	17:00	2	4.75	0.21 %	529	4.7100	4.7200	7795	3	14	[+]
ECH	4.71 4.75	4.2800 5.2200	16:42 15:20 15:17 14:54	740 5 420 10	4,7100 4,7200 4,7100 4,7400	3 1 1 2	213 15 1400 4573	4.7000 4.6800 4.6500 4.6400	4.7500 4.7900 4.8000 4.8500	6072 1500 20000 1000	5 2 1 1
ELEKTROTI	23,2000	17:00	1	23.10	1.09 %	256	23.1500	23.2000	792	15	338	[+]
ELT	23.00 23.20	20.8000 25.4000	16:49 16:45 16:43 16:43	2 100 105 591	23,2000 23,2000 23,2000 23,2000	2 2 7 3	160 398 516 285	23.1000 23.0500 23.0000 22.9500	23.2500 23.3000 23.3500 23.4000	100 498 1000 4100	1 2 1 2
ENTER	65,6000	17:00	40	65.00	0.15 %	28	64.9000	65.6000	160	3	186	[+]
ENT	64.10 65.80	58.5000 71.5000	17:00 17:00 16:44 16:44	50 10 1 14	65,6000 65,6000 65,6000 65,0000	1 1 2 1	1 30 65 40	64.8000 64.6000 64.5000 64.4000	65.7000 65.8000 66.0000 66.1000	26 165 140 40	1 1 2 1
ERBUD	43,1000	16:46	100	42.20	2.13 %	858	43.0000	43.1000	50	2	73	[+]
ERB	41.50 43.30	38.0000 46.4000	16:11 16:11 16:03 15:43	30 77 43 21	43,1000 43,1000 43,1000 43,1000	2 1 3 1	220 34 192 13	42.9000 42.7000 42.5000 42.0000	43.3000 43.4000 43.5000 43.8000	329 450 740 91	3 1 1 5
FERRO	34,2000	17:00	1	34.10	-0.58 %	113	34.0000	34.4000	296	9	299	[+]
FRO	33.50 34.40	30.7000 37.5000	16:23 15:41 15:35 14:54	7 1 30 11	34,4000 34,4000 34,2000 34,2000	1 1 1 3	150 50 2000 251	33.8000 33.7000 33.5000 33.4000	34.5000 34.6000 35.0000 35.4000	52 93 771 233	1 2 4 1
FORTE	23,1000	17:00	3	23.00	0.43 %	97	22.9000	23.1000	32	1	29	[+]
FTE	22.90 23.20	20.7000 25.3000	17:00 13:51 13:07 12:48	1 5 13 1	23,1000 23,0000 22,9000 22,9000	2 1 2 1	211 97 194 31	22.8000 22.7000 22.6000 22.5000	23.2000 23.3000 23.4000 23.5000	361 22 37 328	5 1 1 4
INSTALKRK	44,0000	17:00	1	44.20	0.69 %	121	42.4000	44.0000	7	1	38	[+]
INK	42.30 44.20	39.8000 48.6000	16:26 14:32 14:32 12:45	611 30 39 1	42,3000 43,1000 43,3000 43,3000	2 1 2 1	235 31 51 222	42.3000 42.1000 42.0000 41.7000	44.1000 44.3000 44.4000 45.0000	50 257 3 97	1 1 1 2
KOGENERA	50,0000	17:00	3	49.00	0.60 %	109	50.0000	50.5000	2	3	143	[+]
KGN	49.00 50.70	44.1000 53.9000	16:43 16:06 15:51 15:29	8 10 2 41	50,0000 50,5000 50,5000 50,5000	1 1 1 1	1 41 10 157	49.8000 49.5000 49.4000 49.3000	50.6000 50.7000 50.8000 50.9000	36 411 152 60	1 1 3 1
LUBAWA	3,9320	17:00	272	3.90	0.82 %	1000	3.9000	3.9320	5872	488	1 924	[+]
LBW	3.85 3.99	3.5100 4.2900	17:00 17:00 17:00 17:00	10 591 577 300	3,9320 3,9320 3,9320 3,9320	1 1 1 2	370 1000 5 2750	3.8840 3.8800 3.8740 3.8720	3.9360 3.9380 3.9400 3.9440	1600 10 273 616	1 1 2 1
MABION	16,5200	17:00	9	16.28	1.47 %	200	16.4000	16.5200	591	10	159	[+]
MAB	16.16 16.78	14.6600 17.9000	17:00 16:47 16:47 16:47	1 3 47 687	16,5200 16,4000 16,4000 16,4000	1 2 1 1	30 868 190 1	16.3800 16.3400 16.3000 16.2400	16.5600 16.6000 16.6800 16.7000	382 4 272 495	1 2 4 2
MANGATA	88,0000	16:16	11	88.00	0.00 %	1	88.2000	89.4000	1	0	34	[+]
MGT	88.00 88.00	79.2000 96.8000	16:07 10:26 10:15 10:11	20 20 171 30	88,0000 88,0000 88,0000 88,0000	1 6 2 6	39 75 21 86	88.0000 87.8000 87.4000 87.0000	89.6000 89.8000 90.8000 91.0000	2 7 1 41	2 2 1 2
MCI	27,3000	17:00	2	27.30	0.00 %	370	27.0000	27.3000	179	1	31	[+]
MCI	26.90 27.30	24.6000 30.0000	13:27 13:26 13:26 12:47	4 105 77 300	27,0000 27,0000 27,0000 27,0000	4 6 4 5	130 320 280 288	26.9000 26.8000 26.7000 26.6000	27.4000 27.5000 27.6000 27.7000	89 215 69 263	2 2 2 2
MEDICALG	26,9200	16:49	15	27.34	-0.22 %	1	26.5200	26.8800	25	4	100	[+]
MDG	26.50 27.34	24.6200 30.0600	16:49 16:49 16:49 16:49	85 57 10 110	26,6200 26,5000 26,5000 26,5000	2 1 5 3	304 151 22 311	26.5000 26.4800 26.4000 26.3600	26.9200 26.9400 26.9800 27.0000	165 70 19 400	1 1 1 2
MERCATOR	42,0500	17:00	2	42.40	-1.06 %	82	42.0500	42.6500	10	1	63	[+]
MRC	41.90 42.70	38.2000 46.6000	17:00 17:00 16:49 16:35	1 2 5 25	42,0500 42,0500 42,6500 42,6000	1 3 3 6	2 179 138 134	41.9500 41.9000 41.8500 41.8000	42.7000 42.8000 42.8500 42.9000	201 8 40 230	4 2 1 2
MIRBUD	9,8700	17:00	12	9.90	0.10 %	1107	9.8300	9.8700	152	31	303	[+]
MRB	9.82 9.94	8.9100 10.8800	17:00 17:00 17:00 17:00	17 121 125 13	9,8700 9,8700 9,8700 9,8700	1 2 4 3	500 758 3096 10669	9.8100 9.8000 9.7600 9.7500	9.8800 9.9000 9.9100 9.9200	12 2732 100 185	1 7 1 3
MLSYSTEM	48,7000	16:49	5	49.00	1.46 %	160	48.0000	48.7000	15	6	291	[+]
MLS	46.80 49.70	44.1000 53.9000	16:47 16:47 16:47 16:46	1 2 74 2	48,0000 48,0000 48,0000 48,0000	1 1 2 1	57 57 122 19	47.6500 47.5500 47.5000 47.3000	48.8000 49.0000 49.1000 49.3500	40 65 140 100	1 1 1 1
MOLECURE	14,5200	17:00	6	14.66	-0.27 %	28	14.5200	14.6400	197	5	76	[+]
MOC	14.42 14.66	13.2000 16.1200	16:48 15:56 15:56 15:53	13 2 8 20	14,6400 14,6400 14,6200 14,6200	1 1 2 2	138 120 349 175	14.5000 14.4400 14.4200 14.4000	14.7000 14.8000 14.8400 14.8600	310 538 126 45	2 1 1 1
MOSTALZAB	4,5650	16:36	332	4.56	1.44 %	500	4.5150	4.5650	1168	10	47	[+]
MSZ	4.50 4.57	4.1050 5.0100	16:36 16:33 16:33 15:56	168 212 278 225	4,5650 4,5650 4,5600 4,5600	1 1 6 1	4000 750 7505 500	4.5100 4.5050 4.5000 4.4950	4.5700 4.5750 4.5800 4.6200	400 975 1000 3388	1 2 1 3
MURAPOL	41,0000	17:03	32	42.50	-3.98 %	5	40.9800	41.0000	17	17	690	[+]
MUR	41.00 42.70	38.2600 46.7400	17:03 17:02 17:02 17:02	160 80 81 255	41,0000 41,0000 41,0000 41,0000	2 1 1 1	193 1 50 5	40.9200 40.9000 40.8800 40.8000	41.0600 41.6800 41.7000 41.9800	80 80 155 1965	1 1 1 1
NEWAG	28,5000	17:00	37	28.20	-1.04 %	520	28.1000	28.5000	383	5	138	[+]
NWG	28.10 28.80	25.4000 31.0000	17:00 17:00 17:00 17:00	20 35 140 51	28,5000 28,5000 28,5000 28,5000	10 1 2 1	2009 132 16 5	28.0000 27.9000 27.6000 27.5000	28.6000 28.7000 28.8000 28.9000	132 312 583 2225	1 3 4 7
ONDE	13,9800	17:00	30	13.96	1.45 %	183	13.8800	13.9800	977	5	71	[+]
OND	13.80 14.10	12.5800 15.3400	17:00 17:00 17:00 16:47	24 12 3 913	13,9800 13,9800 13,9800 13,9200	1 4 1 1	100 2030 70 2	13.8600 13.8000 13.7800 13.7600	14.0000 14.1000 14.1200 14.1400	5185 599 1 430	2 2 1 1
OPONEOPL	58,6000	16:42	5	58.80	1.03 %	3	58.6000	60.6000	75	6	340	[+]
OPN	58.00 61.00	53.0000 64.6000	16:40 15:15 15:09 15:09	2 53 110 86	60,6000 61,0000 58,2000 58,4000	3 2 2 1	95 2000 411 111	58.2000 58.0000 57.6000 57.4000	60.8000 61.0000 61.6000 62.0000	453 342 18 612	1 3 1 4
OTLOG	33,9000	16:48	55	33.00	3.04 %	353	33.9000	34.1500	1055	7	234	[+]
OTS	33.00 34.15	29.7000 36.3000	16:44 16:44 16:35 16:13	75 25 300 100	34,1500 34,1000 33,9000 33,9000	1 1 2 2	239 16 4275 160	33.6000 33.5500 33.5000 33.0000	34.3000 34.5000 34.6000 34.8000	15 319 16 160	1 4 1 2
PCCROKITA	101,8000	17:00	9	101.80	0.20 %	18	101.0000	101.8000	6	1	133	[+]
PCR	101.00 102.40	91.7000 111.8000	17:00 16:15 16:15 16:12	39 12 29 4	101,8000 101,0000 101,0000 101,8000	5 2 2 5	57 60 136 258	100.8000 100.6000 100.4000 100.2000	102.0000 102.2000 102.4000 102.6000	66 395 68 121	4 2 2 3
PCFGROUP	17,7000	17:00	4	18.46	-4.12 %	58	17.4000	17.7000	249	2	34	[+]
PCF	17.20 18.46	16.6200 20.3000	17:00 17:00 17:00 17:00	22 34 15 29	17,7000 17,7000 17,7000 17,7000	1 2 1 1	107 338 13 150	17.3200 17.2200 17.2000 17.1000	17.7600 17.7800 17.8000 17.8800	98 114 199 56	1 1 1 1
PEKABEX	25,3000	17:00	14	25.60	-1.17 %	98	25.3000	25.6000	151	7	183	[+]
PBX	25.30 25.90	23.1000 28.1000	17:00 17:00 17:00 17:00	38 37 2 5	25,3000 25,3000 25,3000 25,3000	3 7 1 4	215 884 78 488	25.2000 25.0000 24.9000 24.8000	25.8000 25.9000 26.0000 26.1000	347 1015 2065 505	2 2 2 2
PHOTON	7,5800	17:00	1000	7.58	-0.52 %	152	7.4200	7.5800	1582	49	368	[+]
PEN	7.46 7.58	6.8400 8.3200	17:00 17:00 15:24 15:18	417 250 1 158	7,5800 7,5800 7,5800 7,5400	4 2 1 1	677 350 20 777	7.4000 7.3800 7.3600 7.3200	7.6000 7.6400 7.6800 7.7000	12000 202 300 150	2 1 1 1
PLAYWAY	297,0000	17:01	24	303.00	-1.98 %	62	297.0000	300.0000	20	1	321	[+]
PLW	297.00 303.00	273.0000 333.0000	17:00 17:00 17:00 17:00	13 8 3 2	297,0000 297,0000 297,0000 297,0000	1 2 1 1	5 25 3 2	295.5000 295.0000 294.5000 294.0000	302.0000 302.5000 303.5000 305.0000	38 179 49 204	3 2 2 2
POLENERGIA	66,8000	17:00	10	66.00	0.30 %	19	66.6000	66.8000	11	1	38	[+]
PEP	65.60 67.00	59.4000 72.6000	17:00 16:42 16:20 16:20	20 2 47 17	66,8000 66,6000 67,0000 67,0000	1 2 2 3	17 37 110 240	66.0000 65.8000 65.6000 65.2000	67.0000 67.6000 67.8000 68.0000	133 50 50 150	1 1 1 1
POLICE	11,5500	16:36	108	11.45	0.87 %	2196	11.5000	11.6000	933	2	18	[+]
PCE	11.00 11.55	10.3500 12.5500	16:34 16:34 15:52 15:51	113 1 50 50	11,5500 11,5500 11,5000 11,5000	1 1 1 1	1 39 700 2	11.2500 11.2000 11.1000 11.0500	11.6500 11.7000 11.7500 11.8000	500 2 400 3	1 1 1 1
RAFAKO	0,9680	17:00	2495	0.98	-1.02 %	1980	0.9620	0.9680	505	218	207	[+]
RFK	0.91 0.98	0.8820 1.0760	17:00 16:48 16:48 16:48	331 414 788 972	0,9680 0,9660 0,9660 0,9660	2 1 1 3	24 5000 1000 100	0.9580 0.9570 0.9520 0.9510	0.9690 0.9700 0.9720 0.9730	20 60000 1500 13	1 7 1 1
RAINBOW	87,7000	17:04	524	88.80	0.00 %	55	87.4000	87.7000	314	14	1 262	[+]
RBW	86.20 89.10	80.0000 97.6000	17:04 17:04 17:02 17:02	100 97 813 371	87,7000 87,7000 87,7000 87,7000	1 1 1 1	83 200 21 1	87.3000 87.2000 87.1000 87.0000	88.0000 88.3000 88.4000 88.5000	231 196 7 546	2 1 1 4
RAWLPLUG	14,3000	17:00	4	14.30	0.00 %	339	14.3000	14.5000	500	0	1	[+]
RWL	14.30 14.55	12.9000 15.7000	12:56 09:00 17:00 17:00	40 2 99 45	14,5500 14,3000 14,3000 14,3000	1 1 1 1	1000 1000 150 100	14.2500 14.1000 14.0000 13.8500	14.5500 14.6500 14.7000 14.9000	55 66 170 981	1 1 2 2
SANOK	22,7000	16:37	100	22.70	0.00 %	181	22.6000	22.7500	64	0	10	[+]
SNK	22.70 22.80	20.4500 24.9500	14:28 13:07 10:03 09:15	36 9 230 50	22,7500 22,7000 22,8000 22,8000	2 1 2 4	260 1 236 303	22.5000 22.3000 22.2500 22.2000	22.8000 22.8500 22.9000 22.9500	2920 30 95 50	4 1 1 1
SCPFL	162,4000	17:02	100	164.60	-1.46 %	31	162.4000	163.2000	400	2	351	[+]
SCP	162.00 166.00	148.2000 181.0000	17:01 17:00 17:00 17:00	25 66 6 5	162,4000 162,4000 162,4000 162,4000	3 11 2 1	28 176 31 24	162.2000 162.0000 161.8000 161.4000	164.2000 164.4000 164.6000 164.8000	16 16 7 199	1 1 1 3
SELENAFM	34,6000	17:00	120	34.50	2.98 %	380	34.4000	34.6000	572	6	212	[+]
SEL	34.50 34.60	31.1000 37.9000	16:48 15:33 14:44 14:23	3 6 1 11	34,6000 34,6000 34,6000 34,6000	1 1 3 1	546 400 740 50	34.3000 34.2000 34.0000 33.8000	34.7000 34.8000 34.9000 35.0000	310 1037 1043 550	2 2 3 1
SNIEZKA	89,0000	16:00	18	88.20	0.91 %	13	88.2000	89.0000	82	0	21	[+]
SKA	86.00 89.00	79.4000 97.0000	16:00 16:00 15:57 15:48	75 19 1 1	89,0000 88,4000 88,4000 88,2000	1 1 1 2	22 10 1 21	87.2000 87.0000 86.2000 86.0000	89.2000 89.4000 89.6000 89.8000	30 40 197 64	1 2 1 3
SPYROSOFT	420,0000	15:36	2	425.00	0.00 %	11	420.0000	422.0000	7	0	62	[+]
SPR	420.00 425.00	383.0000 467.0000	14:29 13:07 12:34 12:33	30 1 5 11	423,0000 423,0000 423,0000 423,0000	2 2 2 1	3 5 3 4	416.0000 411.0000 410.0000 409.0000	423.0000 425.0000 426.0000 428.0000	103 51 7 5	2 1 2 2
STALEXP	2,9000	17:00	129	2.92	-0.51 %	203	2.8800	2.9000	563	24	70	[+]
STX	2.87 2.92	2.6250 3.2050	17:00 16:49 16:41 16:14	21 463 90 435	2,9000 2,8800 2,8950 2,8700	1 5 1 8	400 5142 3000 6043	2.8750 2.8700 2.8650 2.8600	2.9050 2.9100 2.9150 2.9200	1528 4000 1683 2286	1 2 2 3
STALPROD	215,5000	17:00	2	220.00	0.70 %	50	215.5000	217.0000	10	6	1 248	[+]
STP	213.50 221.50	198.0000 242.0000	17:00 17:00 17:00 16:48	1 1 2 2	215,5000 215,5000 215,5000 215,5000	1 1 2 1	97 200 103 50	215.0000 214.0000 213.5000 213.0000	217.5000 218.0000 218.5000 219.0000	15 23 10 26	1 2 1 2
SUNEX	10,7400	17:00	13	10.90	0.19 %	192	10.7400	10.8800	300	5	49	[+]
SNX	10.66 10.96	9.8100 11.9800	17:00 17:00 16:31 16:21	6 1 202 150	10,7400 10,7400 10,8600 10,7400	3 3 1 1	629 240 400 300	10.7200 10.7000 10.6800 10.6600	10.9400 10.9600 10.9800 11.0000	120 1230 100 370	1 2 1 2
SYGNITY	64,0000	16:47	10	63.00	-1.54 %	5	64.0000	64.6000	17	13	852	[+]
SGN	62.80 64.40	56.8000 69.2000	16:40 16:34 16:34 16:34	10 15 185 100	64,0000 64,0000 64,0000 64,0000	1 2 2 4	54 280 114 565	63.6000 63.2000 63.0000 62.8000	65.0000 65.6000 65.8000 66.6000	60 177 52 17	1 2 1 1
SYNEKTIK	126,2000	17:03	20	129.00	-2.32 %	12	126.2000	127.0000	12	12	1 546	[+]
SNT	125.40 129.00	116.2000 141.8000	17:00 17:00 17:00 17:00	7 1 7 2	126,2000 126,2000 126,2000 126,2000	1 2 5 11	20 352 216 251	126.0000 125.8000 125.6000 125.4000	127.2000 127.4000 127.6000 127.8000	157 172 25 169	1 2 2 2
TORPOL	31,5000	17:00	2	31.50	-0.32 %	1087	31.2000	31.5000	3122	22	693	[+]
TOR	30.55 32.25	28.3500 34.6500	17:00 17:00 16:49 16:49	50 7 30 200	31,5000 31,5000 31,5000 31,5000	1 1 2 7	57 100 120 1424	31.1500 31.1000 31.0500 31.0000	31.6000 31.6500 31.7500 31.9000	20 100 125 94	1 1 1 2
TOYA	7,6600	17:00	75	7.55	1.46 %	867	7.5700	7.6600	164	23	177	[+]
TOA	7.50 7.66	6.8000 8.3000	17:00 17:00 17:00 17:00	85 155 220 200	7,6600 7,6600 7,6600 7,6600	1 3 2 7	20 268 20 781	7.5600 7.5500 7.5400 7.5300	7.6700 7.7000 7.7300 7.7400	879 920 1000 1000	2 2 1 1
UNIMOT	133,6000	16:47	6	129.00	1.83 %	478	133.0000	133.4000	13	4	501	[+]
UNT	129.00 134.00	116.2000 141.8000	16:45 16:45 16:43 16:43	5 2 13 9	133,6000 133,6000 133,0000 133,0000	1 2 1 2	36 55 27 32	132.2000 132.0000 131.0000 130.6000	133.6000 133.8000 134.0000 134.2000	46 96 43 149	1 2 2 2
VERCOM	115,0000	17:00	1	117.00	-0.86 %	95	114.0000	115.0000	351	1	101	[+]
VRC	114.00 117.00	105.5000 128.5000	16:49 16:47 16:45 16:43	3 3 3 2	114,0000 114,0000 114,0000 114,0000	2 2 1 1	46 24 15 4	113.5000 113.0000 112.5000 112.0000	117.0000 118.0000 118.5000 119.0000	544 449 115 256	5 5 2 4
VIGOSYS	475,0000	15:55	4	467.00	1.71 %	1	472.0000	474.0000	6	0	16	[+]
VGO	467.00 475.00	421.0000 512.0000	15:35 14:59 14:20 13:07	5 1 4 10	475,0000 475,0000 472,0000 475,0000	1 2 2 2	1 8 7 13	467.0000 464.0000 461.0000 460.0000	475.0000 478.0000 479.0000 482.0000	6 9 1 1	1 1 1 1
VOTUM	44,9000	17:00	23	44.90	0.00 %	1466	44.7500	44.9000	678	11	482	[+]
VOT	43.90 45.00	40.4500 49.3500	17:00 16:49 16:49 16:47	12 4 2 2	44,9000 45,0000 45,0000 44,8000	3 3 1 1	264 1210 80 100	44.6000 44.5000 44.3500 44.2500	45.2500 45.3000 45.6000 45.6500	25 119 10 30	1 2 1 1
VOXEL	92,8000	17:02	863	91.60	-0.22 %	42	92.2000	93.4000	270	39	3 642	[+]
VOX	91.60 93.60	82.6000 100.5000	17:00 17:00 17:00 17:00	3042 224 42 57	92,8000 92,8000 92,8000 92,8000	2 5 3 1	371 740 1063 18	92.0000 91.8000 91.6000 91.2000	93.6000 93.8000 94.0000 94.4000	171 113 300 10	1 2 4 1
VRGSA	3,3000	09:00	69	3.30	0.00 %	519	3.2600	3.3000	2307	0	0	[+]
VRG	3.30 3.30	2.9700 3.6300	17:00 16:07 15:44 15:29	21 30 769 1231	3,3000 3,3000 3,2900 3,2900	2 2 3 2	521 1100 3340 54	3.2500 3.2400 3.2300 3.2200	3.3100 3.3300 3.3400 3.3600	600 636 1690 72	1 2 2 1
WAWEL	650,0000	16:45	3	638.00	2.52 %	2	642.0000	656.0000	3	0	60	[+]
WWL	638.00 656.00	576.0000 700.0000	16:45 16:45 16:45 15:49	1 10 2 6	650,0000 650,0000 650,0000 650,0000	2 2 4 2	19 9 5 14	640.0000 638.0000 634.0000 632.0000	658.0000 660.0000 662.0000 666.0000	7 16 12 1	2 4 1 1
WIELTON	7,7800	17:00	89	7.76	-0.26 %	28	7.7800	7.7900	7385	9	70	[+]
WLT	7.76 7.90	6.9900 8.5300	17:00 17:00 16:47 16:40	220 12 3 5	7,7800 7,7800 7,7800 7,7900	6 2 1 2	1406 313 500 100	7.7600 7.7500 7.7400 7.7200	7.8800 7.8900 7.9000 7.9100	13 244 553 360	1 1 2 1
WITTCHEN	30,2000	16:44	1	30.35	-0.49 %	270	30.2000	30.3000	314	15	450	[+]
WTN	30.00 30.40	27.3500 33.3500	16:44 16:44 16:42 16:42	55 81 107 37	30,0000 30,0000 30,0500 30,0500	27 2 3 3	1645 23 570 1903	30.0000 29.9500 29.9000 29.8500	30.3500 30.4000 30.4500 30.5000	332 790 84 5931	3 6 1 6
XTPL	140,0000	17:00	15	138.00	0.72 %	194	140.0000	141.0000	50	1	82	[+]
XTP	137.40 142.80	124.2000 151.8000	17:00 16:39 16:39 16:09	50 50 30 10	140,0000 139,4000 138,4000 139,4000	5 2 3 1	120 26 95 10	138.2000 137.6000 137.4000 137.0000	141.4000 141.6000 142.0000 142.2000	22 20 28 20	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	84393.7	-0.21%	05-02
WIG20	2470.5	-0.23%	05-02
WIG20 Fut	2480.0	+0.32%	05-02
WIG20USD	610.0	-0.33%	05-02
mWIG40	6262.3	-0.37%	05-02
sWIG80	24228.7	+0.02%	05-02

Notowania Świat
Dow	38675.7	+1.18%	22:02
Nasdaq	16156.3	+1.99%	22:00
Nikkei	38236.1	-0.10%	05-02
DAX	17993.7	+0.54%	17:31
Ropa WTI	78.0	-1.23%	22:57
Złoto	2301.5	-0.09%	22:00

Notowania Waluty
EUR/PLN	4.32590	-0.16%	22:00
CHF/PLN	4.43962	+0.04%	22:00
USD/PLN	4.01875	-0.52%	22:00
EUR/USD	1.07643	+0.37%	22:00
GBP/USD	1.25490	+0.13%	22:00
USD/JPY	152.895	-0.54%	22:00

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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