Notowania giełdowe Akcje z sWIG80 online

GraGieldowa.pl » Notowania » Akcje z sWIG80

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
ABPL	59.00	0.68 %	11:15:09	25	59.40	2	217	59.40000	59.60000	295	1	2	92	[+]
ABE	59.00 59.80	53.20000 64.80000	11:15:09 11:13:45 11:09:43 11:06:33	25 175 25 24	59.40 59.60 59.60 59.60	1 2 2 1	3 150 46 300	59.20000 59.00000 58.80000 58.60000	59.80000 60.00000 60.40000 60.80000	417 737 100 85	3 8 1 2
ACAUTOGAZ	34.90	-0.29 %	10:54:20	74	34.90	1	20	34.80000	35.00000	416	1	0	6	[+]
ACG	34.90 35.00	31.50000 38.30000	10:54:20 10:31:15 09:56:30 16:46:16	10 63 26 1	35.00 35.00 34.90 35.00	2 2 3 1	151 211 135 50	34.70000 34.60000 34.50000 34.30000	35.20000 35.30000 35.40000 35.50000	80 89 27 52	2 1 1 1
ACTION	16.05	0.94 %	11:15:19	503	16.15	1	200	16.10000	16.25000	1806	5	16	254	[+]
ACT	15.95 16.25	14.45000 17.65000	11:15:19 11:10:20 10:50:00 10:50:00	244 200 26 74	16.20 16.15 16.25 16.25	2 1 2 3	688 6237 1931 1996	16.05000 16.00000 15.95000 15.90000	16.30000 16.35000 16.40000 16.45000	400 1675 772 808	3 5 4 6
AGORA	8.32	-0.48 %	11:15:17	2198	8.30	1	100	8.32000	8.42000	100	1	7	56	[+]
AGO	8.30 8.36	7.50000 9.14000	11:03:09 11:03:09 11:03:09 11:03:09	141 1172 487 200	8.30 8.30 8.32 8.34	2 2 3 3	678 400 635 450	8.30000 8.26000 8.24000 8.22000	8.44000 8.48000 8.50000 8.52000	200 450 631 966	1 2 2 3
AIRWAY	1.15	-0.35 %	09:41:41	1444	1.15	1	962	1.13400	1.13800	996	1	3	3	[+]
AWM	1.15 1.15	1.03600 1.26400	09:40:55 09:30:50 09:12:43 09:10:29	56 648 288 87	1.15 1.15 1.15 1.15	1 3 1 1	1200 5900 370 1200	1.13200 1.13000 1.12600 1.12400	1.15000 1.15200 1.15400 1.15600	500 1087 1913 2200	1 2 1 1
ALUMETAL	54.80	4.17 %	11:09:33	70	55.00	5	436	54.60000	54.80000	277	4	80	4,356	[+]
AML	54.20 55.00	49.40000 60.20000	11:09:09 11:09:09 11:02:02 11:00:06	5 95 271 5	54.80 54.80 55.00 54.80	10 9 15 1	634 1454 1478 100	54.40000 54.20000 54.00000 53.80000	55.00000 55.20000 55.40000 55.60000	1647 154 1192 205	7 3 4 2
AMBRA	25.70	-2.72 %	10:58:29	41	25.00	2	79	25.20000	25.40000	446	5	2	57	[+]
AMB	25.00 25.70	23.20000 28.20000	10:58:29 10:58:29 10:58:29 10:58:29	40 94 119 70	25.00 25.00 25.00 25.00	1 4 3 2	20 384 243 85	25.10000 25.00000 24.90000 24.80000	25.60000 25.70000 25.80000 25.90000	41 353 14443 558	1 2 4 3
APATOR	21.90	0.00 %	10:14:37	5	21.90	3	267	21.80000	21.90000	683	2	0	1	[+]
APT	21.90 21.90	19.75000 24.00000	10:05:32 17:03:30 17:00:00 16:46:17	50 1 18 7	21.90 21.90 21.90 21.90	4 7 7 5	514 1040 1061 695	21.70000 21.60000 21.50000 21.40000	22.00000 22.10000 22.20000 22.30000	2519 2140 270 236	4 5 4 3
ARCHICOM	22.60	1.77 %	11:04:50	100	23.00	1	143	22.90000	23.00000	554	5	1	22	[+]
ARH	22.60 23.00	20.40000 24.80000	11:04:12 11:02:10 10:57:18 10:57:18	100 30 345 12	23.00 23.00 22.90 22.90	1 3 2 9	132 2305 120 2342	22.70000 22.60000 22.50000 22.00000	23.10000 23.20000 23.30000 23.40000	90 697 278 1253	1 6 4 5
ARCTIC	7.00	0.29 %	11:13:36	21	6.99	1	200	6.96000	7.00000	10672	2	20	139	[+]
ATC	6.95 7.00	6.30000 7.70000	11:05:08 11:02:04 11:02:04 10:58:38	700 59 541 150	6.99 6.99 6.96 6.95	2 3 2 4	750 1259 244 1638	6.95000 6.94000 6.92000 6.91000	7.01000 7.08000 7.09000 7.10000	1420 1000 1270 7780	2 1 2 2
ASSECOBS	36.80	-0.27 %	10:40:24	38	36.80	8	1029	36.80000	37.00000	766	7	1	31	[+]
ABS	36.80 37.00	33.20000 40.40000	10:40:24 10:23:12 09:48:58 09:35:05	16 10 25 9	36.80 36.80 37.00 37.00	1 1 1 3	195 140 395 240	36.60000 36.30000 36.20000 36.10000	37.10000 37.20000 37.30000 37.40000	116 626 88 385	3 7 1 5
ASTARTA	51.30	-1.35 %	11:12:21	1	51.00	3	230	50.70000	51.00000	217	3	4	185	[+]
AST	50.40 52.00	46.20000 56.40000	11:12:20 11:12:04 11:11:02 11:11:02	40 99 250 10	51.00 50.90 50.80 50.80	1 3 1 3	30 244 155 911	50.60000 50.50000 50.40000 50.30000	51.20000 51.30000 51.50000 51.60000	150 115 40 337	2 2 1 1
ATAL	47.30	-0.85 %	10:58:48	7	46.40	1	45	46.60000	46.80000	99	1	1	58	[+]
1AT	46.00 47.30	42.60000 52.00000	10:58:48 10:58:48 09:58:37 09:30:19	20 16 14 53	46.40 46.40 46.40 46.50	2 2 4 2	215 300 775 31	46.50000 46.20000 46.00000 45.90000	47.00000 47.20000 47.30000 47.50000	187 93 395 22	2 1 2 1
AUTOPARTN	13.25	0.00 %	10:48:06	110	13.50	1	52	13.35000	13.50000	1971	1	4	50	[+]
APR	13.20 13.50	11.95000 14.55000	10:41:17 10:41:17 10:32:54 10:24:15	45 75 800 119	13.50 13.50 13.40 13.30	1 6 3 8	100 2757 349 1377	13.25000 13.20000 13.15000 13.10000	13.60000 13.70000 13.75000 13.80000	793 500 1428 56	4 2 2 1
BIOTON	4.74	-0.53 %	11:10:33	252	4.69	2	510	4.68500	4.69000	14885	3	16	74	[+]
BIO	4.69 4.74	4.27000 5.21000	11:05:17 10:59:02 10:49:32 10:40:28	1 400 280 200	4.69 4.69 4.69 4.70	5 1 1 8	1700 2000 3000 13775	4.68000 4.67000 4.66000 4.65000	4.70500 4.73000 4.74000 4.74500	159 1000 39 2387	1 1 1 2
BNPPL	91.20	-0.44 %	09:00:00	3	91.20	2	300	91.40000	93.40000	46	1	0	6	[+]
BNP	91.20 91.20	82.20000 100.00000	09:00:00 09:00:00 09:00:00 09:00:00	28 2 18 11	91.20 91.20 91.20 91.20	3 1 2 2	543 20 140 142	91.20000 91.00000 90.60000 90.40000	93.60000 94.80000 95.00000 95.80000	40 342 3070 10	1 2 2 1
BOGDANKA	42.45	-4.95 %	11:15:52	100	41.30	1	399	40.25000	40.40000	4778	2	113	4,705	[+]
LWB	40.90 42.50	38.25000 46.65000	11:15:21 11:15:02 11:14:24 11:14:24	22 30 7 22	41.30 41.15 41.15 41.15	5 5 10 7	531 524 1832 510	40.20000 40.15000 40.10000 40.05000	40.45000 40.50000 40.55000 40.60000	200 100 1000 620	1 1 2 4
BORYSZEW	3.19	0.93 %	11:14:03	400	3.25	1	32	3.24000	3.25000	2975	3	30	97	[+]
BRS	3.18 3.25	2.87500 3.50500	11:13:40 11:13:40 11:13:40 11:12:17	15 400 85 968	3.25 3.25 3.25 3.24	1 3 7 3	162 1750 13285 5350	3.23000 3.21000 3.20500 3.20000	3.26000 3.26500 3.27500 3.28000	2404 4575 5000 10450	2 3 3 4
BOS	11.20	-3.12 %	11:14:30	500	10.85	8	2914	10.70000	10.90000	406	1	63	675	[+]
BOS	10.60 11.20	10.10000 12.30000	11:01:14 10:55:08 10:55:08 10:49:53	46 547 195 2	10.90 10.80 10.80 10.95	4 11 9 16	3256 4213 6900 13253	10.65000 10.60000 10.55000 10.50000	10.95000 11.00000 11.05000 11.10000	4771 1622 11230 500	4 3 4 1
CIGAMES	1.74	0.58 %	11:13:43	5000	1.73	2	5594	1.71400	1.72900	2291	1	1,515	2,628	[+]
CIG	1.70 1.78	1.57000 1.91800	11:13:43 11:13:43 11:13:43 11:13:43	8061 15272 700 750	1.73 1.73 1.73 1.73	1 1 1 4	1187 1000 9228 7265	1.71300 1.71100 1.71000 1.70600	1.73000 1.73700 1.73900 1.74000	10335 6000 5058 9000	2 1 1 2
COGNOR	4.28	-1.06 %	11:12:23	970	4.19	1	1250	4.18500	4.22000	1679	2	74	313	[+]
COG	4.18 4.30	3.85500 4.70500	11:12:23 11:07:13 11:01:21 11:01:21	1625 375 201 699	4.19 4.19 4.19 4.19	4 1 2 4	28386 22 835 4502	4.18000 4.17000 4.16000 4.15000	4.22500 4.23000 4.24000 4.24500	200 5000 4803 8199	1 2 3 1
COMP	0.00	0.00 %	16:46:18	1	58.40	2	88	58.20000	58.40000	40	1	0	0	[+]
CMP	0.00 0.00	52.60000 64.20000	16:42:58 16:41:18 16:39:37 16:37:57	1 1 1 1	58.40 58.40 58.40 58.40	3 1 1 5	355 111 111 229	58.00000 57.60000 57.40000 57.20000	58.60000 58.80000 59.00000 59.20000	954 268 221 80	2 2 3 1
CORMAY	1.40	0.88 %	11:15:17	9	1.38	1	244	1.37100	1.38700	224	1	46	64	[+]
CRM	1.38 1.40	1.26000 1.54000	10:42:03 10:42:03 10:08:15 09:47:48	9 1 720 499	1.39 1.39 1.38 1.39	1 1 1 1	3800 500 740 500	1.37000 1.36800 1.36700 1.36600	1.38800 1.38900 1.39000 1.39500	3000 4379 735 5242	2 2 1 1
CREEPYJAR	702.00	3.42 %	11:16:03	5	726.00	1	3	725.00000	726.00000	15	2	1	464	[+]
CRJ	702.00 729.00	632.00000 772.00000	11:15:31 11:15:31 11:09:31 11:05:33	5 2 1 3	725.00 725.00 725.00 719.00	3 1 3 3	23 19 8 13	720.00000 719.00000 712.00000 711.00000	727.00000 728.00000 729.00000 730.00000	3 50 16 52	1 4 3 10
DEBICA	77.80	0.77 %	10:52:22	40	78.60	3	80	77.40000	78.60000	79	1	1	55	[+]
DBC	77.20 78.60	70.20000 85.40000	10:52:22 10:52:22 10:52:22 10:26:21	42 30 9 7	78.60 78.60 78.60 78.60	7 12 3 3	1430 400 150 181	77.20000 77.00000 76.80000 76.60000	78.80000 79.00000 79.80000 80.00000	413 2000 154 2046	4 1 2 3
DECORA	39.00	-0.77 %	11:16:00	100	38.90	1	419	39.00000	39.20000	1100	2	2	64	[+]
DCR	38.90 39.30	35.10000 42.90000	10:44:44 10:43:46 10:43:46 10:16:46	500 355 145 100	39.10 39.10 39.10 39.00	1 2 1 2	55 221 17 74	38.90000 38.80000 38.70000 38.60000	39.30000 39.50000 39.60000 39.80000	1042 2062 100 162	2 5 1 1
ECHO	4.59	-1.31 %	11:05:42	11	4.52	2	557	4.51500	4.55500	150	1	3	14	[+]
ECH	4.52 4.59	4.13500 5.04000	10:28:27 10:28:27 10:28:27 10:28:27	592 608 350 150	4.52 4.53 4.53 4.53	1 2 6 1	620 2525 11995 310	4.51000 4.50500 4.50000 4.48500	4.56000 4.56500 4.57000 4.59000	1486 1000 4017 1889	2 1 2 1
ENTER	33.30	0.30 %	11:12:20	22	33.30	2	110	32.70000	33.90000	97	2	1	23	[+]
ENT	32.20 33.30	30.00000 36.60000	11:12:16 11:01:05 11:01:05 10:42:46	22 30 10 25	33.20 33.20 33.15 33.10	1 1 3 2	16 20 424 206	32.65000 32.55000 32.50000 32.25000	34.05000 34.20000 34.30000 34.35000	250 132 498 10	1 1 1 1
ERBUD	76.60	5.82 %	10:59:25	354	80.00	1	10	75.60000	77.80000	3	1	3	222	[+]
ERB	73.20 80.00	69.00000 84.20000	10:59:25 10:59:25 10:59:25 10:59:25	50 11 39 143	80.00 80.00 80.00 79.80	1 1 1 1	26 160 70 98	75.40000 75.20000 75.00000 74.20000	78.00000 78.60000 79.20000 79.40000	2 3 3 3	1 1 1 1
FERRO	39.50	-2.27 %	11:02:22	25	38.80	3	121	38.90000	39.30000	38	1	1	25	[+]
FRO	38.80 39.50	35.60000 43.40000	11:00:55 10:59:19 10:59:19 10:59:19	12 7 10 78	39.30 38.80 38.80 38.80	1 1 4 5	260 100 435 692	38.80000 38.70000 38.60000 38.50000	39.40000 39.50000 39.60000 39.80000	120 491 85 100	3 2 1 2
FORTE	51.70	-1.72 %	11:10:29	23	51.40	1	51	51.20000	51.50000	25	1	1	45	[+]
FTE	51.00 51.70	46.55000 56.80000	10:06:35 10:06:35 09:30:18 09:30:18	21 79 613 21	51.10 51.10 51.10 51.10	2 2 1 1	64 41 21 20	51.10000 51.00000 50.90000 50.80000	51.70000 51.80000 51.90000 52.00000	20 41 80 25	1 1 1 1
GETIN	1.38	3.39 %	11:15:44	1000	1.40	1	2	1.39800	1.42600	2485	1	487	681	[+]
GTN	1.36 1.45	1.24200 1.51400	11:15:08 11:11:55 11:11:55 11:11:47	1000 2000 515 2485	1.41 1.41 1.41 1.41	2 1 2 5	6800 1000 3500 9750	1.39600 1.39400 1.39200 1.39000	1.42800 1.43000 1.43400 1.44000	5374 6675 5802 4403	1 2 1 2
GRODNO	17.18	-0.47 %	10:49:48	171	17.10	3	871	16.90000	17.10000	329	1	5	88	[+]
GRN	16.86 17.30	15.48000 18.88000	10:49:48 10:49:48 10:46:36 10:44:44	57 134 30 45	17.08 17.00 16.90 16.88	2 1 1 4	442 200 250 770	16.88000 16.86000 16.84000 16.80000	17.16000 17.20000 17.28000 17.30000	100 1580 500 895	1 4 1 5
GTC	7.08	0.55 %	10:26:38	1	7.33	1	127	7.10000	7.20000	200	1	0	3	[+]
GTC	7.06 7.33	6.38000 7.78000	10:25:23 10:25:23 10:25:23 17:00:00	65 185 200 1	7.06 7.07 7.08 7.29	1 1 2 1	141 435 716 1500	7.09000 7.06000 7.05000 7.04000	7.32000 7.33000 7.35000 7.37000	450 3299 774 3000	1 3 2 1
IMCOMPANY	33.20	1.18 %	11:00:50	18	34.30	2	185	34.00000	34.30000	82	1	1	41	[+]
IMC	33.20 34.60	29.90000 36.50000	11:00:50 10:09:00 10:09:00 09:00:03	100 260 90 261	34.30 34.30 34.30 34.60	1 1 2 3	86 297 70 483	33.80000 33.70000 33.30000 33.20000	34.50000 34.60000 34.70000 34.80000	240 191 172 397	1 3 3 3
INSTALKRK	32.10	0.63 %	09:41:28	100	32.10	1	11	32.10000	32.50000	100	1	0	13	[+]
INK	32.00 32.60	28.90000 35.30000	09:35:14 09:35:12 09:31:15 09:31:15	28 111 49 111	32.60 32.50 32.00 32.10	2 1 1 1	112 111 60 111	32.00000 31.90000 31.80000 31.70000	32.60000 32.70000 32.80000 32.90000	54 91 112 308	2 2 2 1
INWESTCON	5.56	-1.43 %	10:23:02	42	5.50	2	54	5.50000	5.51000	81	1	2	9	[+]
INC	5.42 5.56	5.01000 6.11000	10:23:02 10:15:08 10:15:08 10:15:08	49 81 100 46	5.50 5.42 5.45 5.46	1 4 3 5	93 1746 1550 2218	5.43000 5.42000 5.41000 5.40000	5.52000 5.53000 5.54000 5.55000	400 638 900 961	1 1 1 1
KOGENERA	35.60	-1.12 %	10:40:30	174	35.20	3	124	35.20000	35.70000	898	1	3	118	[+]
KGN	35.20 36.00	32.10000 39.10000	10:39:04 10:39:04 10:39:04 10:39:04	1000 50 180 96	35.20 35.20 35.30 35.40	1 1 1 1	220 60 50 398	35.10000 35.00000 34.80000 34.70000	35.80000 36.00000 36.20000 36.30000	180 260 240 100	1 1 2 1
KRVITAMIN	18.00	2.10 %	10:44:45	100	18.48	1	23	18.38000	18.56000	27	1	1	10	[+]
KVT	18.00 18.48	16.20000 19.80000	10:10:50 10:10:50 10:09:43 10:07:53	23 7 43 100	18.48 18.48 18.48 18.26	1 1 1 1	100 124 47 150	18.36000 18.30000 18.16000 18.12000	18.58000 18.62000 18.78000 18.80000	28 60 100 25	1 1 1 1
LENTEX	9.60	-1.04 %	10:03:26	110	9.50	1	90	9.50000	9.58000	180	1	1	5	[+]
LTX	9.44 9.60	8.64000 10.55000	09:55:01 09:55:01 09:46:25 15:17:40	200 200 21 180	9.44 9.44 9.60 9.60	1 3 1 2	189 2025 250 2150	9.46000 9.44000 9.42000 9.40000	9.60000 9.68000 9.70000 9.78000	184 70 950 396	1 1 2 2
LUBAWA	1.21	-1.79 %	11:03:35	5000	1.21	1	1000	1.20600	1.22600	1500	1	33	40	[+]
LBW	1.20 1.23	1.09400 1.33400	10:26:58 10:02:41 10:01:34 09:47:48	1000 4 1000 914	1.21 1.23 1.22 1.20	1 3 4 2	1000 11000 7887 7000	1.20400 1.20200 1.20000 1.19800	1.22800 1.23000 1.23400 1.23600	7777 4133 2540 840	3 4 2 1
MANGATA	74.60	0.00 %	09:48:33	3	74.60	1	18	73.40000	74.60000	5	1	0	0	[+]
MGT	74.60 74.60	67.20000 82.00000	09:11:08 16:46:18 16:22:58 15:39:36	2 1 1 1	74.60 74.60 74.60 74.60	3 1 1 1	101 110 2 100	73.20000 72.80000 72.20000 72.00000	74.80000 75.00000 75.60000 76.00000	91 83 34 119	1 2 1 2
MCI	24.40	0.41 %	11:06:03	6	24.50	1	100	24.40000	24.50000	977	3	6	154	[+]
MCI	24.20 24.70	22.00000 26.80000	11:02:10 11:01:02 10:58:26 10:58:26	242 400 80 3671	24.20 24.20 24.20 24.20	3 2 7 2	364 147 1095 215	24.20000 24.10000 24.00000 23.80000	24.70000 24.80000 24.90000 25.00000	466 261 10585 1088	2 3 6 4
MENNICA	21.00	-0.94 %	10:24:26	100	21.00	2	216	20.90000	21.30000	50	1	0	2	[+]
MNC	21.00 21.00	18.90000 23.10000	17:00:00 17:00:00 17:00:00 16:49:37	2 4 2 3	21.20 21.20 21.20 21.10	2 2 3 3	104 192 676 860	20.80000 20.70000 20.60000 20.50000	21.40000 21.50000 21.60000 21.80000	170 658 731 362	2 6 3 2
MIRBUD	4.00	0.51 %	11:04:25	314	3.97	1	980	3.93000	3.95000	1799	1	41	163	[+]
MRB	3.93 4.00	3.60000 4.40000	11:02:57 10:55:06 10:51:59 10:51:59	686 50 390 110	3.97 3.95 3.97 3.97	3 3 1 2	3052 2550 2000 3000	3.92500 3.92000 3.91000 3.90500	3.96000 3.97000 3.98000 3.98500	1300 6746 258 132	2 2 1 1
MLSYSTEM	105.00	-4.21 %	11:13:22	20	100.00	3	68	99.60000	100.00000	120	3	5	479	[+]
MLS	98.60 106.00	94.50000 115.40000	11:07:44 11:04:34 11:03:20 11:03:10	1 40 100 10	100.00 99.60 99.60 100.00	1 2 1 5	10 23 16 92	99.50000 99.40000 99.00000 98.80000	100.60000 100.80000 101.00000 101.40000	127 85 100 499	3 1 1 2
MOBRUK	366.00	-0.27 %	11:12:24	10	365.00	4	54	363.00000	365.00000	39	3	1	270	[+]
MBR	362.00 366.00	330.00000 402.00000	11:12:24 11:12:24 10:44:19 10:21:48	10 7 13 10	365.00 365.00 365.00 363.00	5 3 6 3	143 77 73 36	362.00000 361.00000 360.00000 359.00000	366.00000 367.00000 368.00000 369.00000	180 72 155 519	4 2 3 7
NETIA	0.00	0.00 %	12:41:17	5	6.94	0	0	0.00000	0.00000	0	0	0	0	[+]
NET	0.00 0.00	6.26000 7.62000	09:00:00 16:32:01 09:00:00 10:43:37	1000 327 2000 500	6.94 6.94 6.94 6.94	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
NEWAG	23.10	0.00 %	10:36:05	22	23.00	2	137	22.90000	23.00000	243	2	0	6	[+]
NWG	22.80 23.10	20.80000 25.40000	10:15:21 10:15:21 10:15:21 09:57:35	11 105 51 49	22.80 22.80 22.80 22.80	2 8 6 2	189 1024 451 91	22.80000 22.70000 22.60000 22.50000	23.10000 23.20000 23.30000 23.40000	554 1173 110 205	5 5 2 2
OPONEOPL	64.40	0.00 %	09:00:00	30	64.40	1	55	64.40000	65.60000	50	1	0	2	[+]
OPN	64.40 64.40	58.00000 70.80000	17:00:00 17:00:00 16:49:37 16:47:57	1 6 1 1	64.40 64.40 64.80 64.80	1 2 1 1	10 90 102 54	64.20000 64.00000 63.80000 63.40000	66.00000 66.40000 66.80000 67.00000	162 21 60 166	1 1 1 4
PCCROKITA	96.00	0.94 %	11:12:45	20	96.90	1	9	97.20000	97.30000	20	1	2	200	[+]
PCR	95.60 96.90	86.40000 105.60000	11:10:54 11:10:54 11:10:54 11:10:54	50 100 20 10	96.80 96.80 96.80 96.80	3 1 1 2	340 50 55 118	97.00000 96.50000 96.40000 96.30000	97.40000 97.50000 97.60000 97.80000	40 307 30 20	1 2 1 1
PCFGROUP	47.18	-1.78 %	11:15:40	25	46.32	2	68	45.92000	46.30000	50	1	25	1,140	[+]
PCF	44.00 47.54	42.48000 51.85000	11:15:40 11:14:41 11:11:54 11:10:27	71 40 80 20	46.32 46.40 46.40 46.40	1 1 2 1	50 40 79 30	45.90000 45.80000 45.60000 45.30000	46.40000 46.50000 46.78000 46.92000	100 62 75 23	1 2 1 1
PEKABEX	22.10	-2.63 %	10:35:55	180	22.20	1	19	22.20000	22.80000	767	4	1	18	[+]
PBX	22.10 22.80	19.90000 24.30000	10:32:53 10:32:53 10:32:53 10:01:15	60 200 155 50	22.80 22.80 22.80 22.70	5 2 2 1	489 381 383 200	22.10000 22.00000 21.90000 21.70000	22.90000 23.00000 23.10000 23.20000	858 1405 2143 4471	5 6 2 5
PHN	14.90	0.00 %	09:45:30	134	14.90	1	107	14.70000	14.90000	242	2	0	4	[+]
PHN	14.65 14.90	13.45000 16.35000	09:40:30 09:40:30 09:08:32 17:00:00	4 116 2 4	14.65 14.65 14.90 14.90	2 1 1 3	316 516 200 665	14.60000 14.55000 14.45000 14.40000	14.95000 15.00000 15.05000 15.10000	502 1406 43 340	1 5 1 1
PHOTON	7.45	0.00 %	10:39:37	108	7.50	3	1125	7.45000	7.50000	1626	4	3	21	[+]
PEN	7.45 7.50	6.75000 8.15000	10:39:37 10:21:12 10:04:35 09:48:34	392 10 28 1500	7.50 7.50 7.50 7.50	5 4 5 1	5920 1586 933 100	7.40000 7.35000 7.30000 7.20000	7.55000 7.60000 7.65000 7.70000	662 360 1004 5148	3 2 4 5
POLICE	12.25	0.00 %	11:02:56	100	12.25	1	173	12.25000	12.40000	363	2	0	1	[+]
PCE	12.25 12.25	11.05000 13.45000	15:15:20 15:04:54 13:53:53 13:53:53	97 80 500 3	12.25 12.25 12.30 12.30	2 5 5 4	298 762 783 1405	12.20000 12.10000 12.05000 12.00000	12.45000 12.50000 12.55000 12.60000	313 3229 50 650	3 8 2 3
POLIMEXMS	4.50	-0.33 %	11:15:37	681	4.47	2	300	4.47000	4.49000	4000	2	71	317	[+]
PXM	4.46 4.50	4.05000 4.95000	11:15:37 11:15:37 11:15:37 11:11:47	249 159 129 121	4.47 4.47 4.48 4.48	3 6 1 8	4338 14056 220 14198	4.46500 4.46000 4.45500 4.45000	4.50000 4.51500 4.52000 4.53000	9999 590 3466 1000	4 1 2 1
QUERCUS	4.44	-0.23 %	10:51:18	230	4.39	2	650	4.32000	4.39000	91	1	1	4	[+]
QRS	4.30 4.44	4.00000 4.88000	09:53:57 09:53:57 09:53:57 09:53:57	141 123 121 115	4.30 4.31 4.31 4.38	3 5 2 2	11975 1401 549 4237	4.30000 4.26000 4.24000 4.23000	4.40000 4.41000 4.42000 4.43000	4858 300 123 968	2 1 1 1
R22	51.50	0.78 %	11:12:13	20	52.00	1	60	52.10000	52.20000	118	1	1	31	[+]
R22	51.40 52.30	46.35000 56.60000	10:33:15 10:31:35 09:00:05 09:00:00	20 12 200 50	51.80 52.30 51.40 51.50	3 1 2 1	133 50 50 13	52.00000 51.90000 51.60000 51.50000	52.30000 52.40000 52.50000 52.90000	100 75 42 100	1 1 2 1
RAFAKO	1.16	-0.70 %	10:56:30	50	1.13	1	350	1.12600	1.13200	2277	2	73	82	[+]
RFK	1.12 1.16	1.04400 1.27200	10:23:36 10:23:36 10:21:00 10:20:25	300 613 1200 892	1.12 1.12 1.12 1.12	2 1 2 2	5890 87 4500 7696	1.12400 1.12200 1.12000 1.11800	1.13400 1.13600 1.13800 1.14000	11154 1100 3982 20012	1 1 1 2
RAINBOW	25.80	-0.97 %	10:51:49	81	25.65	1	100	25.50000	25.60000	19	1	1	27	[+]
RBW	25.10 25.80	23.25000 28.35000	10:32:11 09:46:36 09:34:13 09:21:58	70 20 111 489	25.70 25.70 25.65 25.10	1 1 1 3	111 100 111 252	25.35000 25.30000 25.20000 25.15000	25.65000 25.85000 25.90000 26.00000	861 103 136 206	2 1 1 2
SANOK	20.10	-1.02 %	11:09:03	95	19.50	2	506	19.60000	19.70000	379	2	3	69	[+]
SNK	19.50 20.10	18.10000 22.10000	11:09:03 11:09:03 11:06:41 11:06:41	99 6 94 91	19.50 19.50 19.60 19.60	1 3 3 5	40 500 472 805	19.50000 19.45000 19.40000 19.30000	19.95000 20.00000 20.10000 20.20000	250 2145 694 580	2 7 5 3
SERINUS	0.96	2.15 %	11:11:28	2000	0.95	2	5322	0.94400	0.95000	6629	4	283	271	[+]
SEN	0.94 0.97	0.86400 1.05600	10:57:15 10:57:15 10:56:55 10:56:55	1057 1050 968 1032	0.95 0.95 0.95 0.95	2 1 1 1	5000 259 1070 1110	0.94380 0.94350 0.94270 0.94260	0.95270 0.95480 0.95490 0.95640	1000 2500 2500 10609	1 1 1 1
SKARBIEC	34.80	-1.16 %	10:11:32	30	34.10	1	112	34.20000	34.70000	319	5	0	10	[+]
SKH	34.10 34.80	31.40000 38.20000	10:07:11 10:07:11 10:07:11 09:21:14	90 70 40 45	34.10 34.10 34.20 34.70	2 4 2 2	88 378 65 130	34.10000 34.00000 33.80000 33.70000	34.80000 34.90000 35.00000 35.20000	286 1545 78 130	4 2 2 2
SNIEZKA	81.00	0.25 %	10:39:18	10	81.00	1	15	80.60000	80.80000	351	2	0	6	[+]
SKA	80.20 81.00	73.00000 89.00000	10:24:09 09:39:13 09:39:13 09:34:14	7 4 11 36	81.00 80.20 80.40 80.80	1 1 12 2	100 84 673 30	80.40000 80.20000 80.00000 79.80000	81.00000 82.00000 82.60000 82.80000	181 316 100 20	4 2 1 2
STALEXP	3.89	0.00 %	10:53:19	2927	3.89	1	1000	3.86000	3.89000	4900	2	9	36	[+]
STX	3.86 3.89	3.51000 4.27000	10:53:19 10:46:11 10:46:11 10:34:40	707 555 811 138	3.89 3.88 3.88 3.88	5 3 2 2	8819 5937 5044 8715	3.85000 3.84000 3.83000 3.82000	3.90000 3.91000 3.92000 3.93000	1486 9804 50600 403	3 3 2 1
STALPROD	292.00	0.51 %	11:12:46	2	293.50	2	22	293.50000	296.50000	19	1	1	335	[+]
STP	291.50 298.50	263.00000 321.00000	11:11:18 11:11:18 11:01:26 11:01:26	18 10 134 2	296.00 296.00 297.50 298.50	1 2 6 2	50 31 177 45	293.00000 292.50000 292.00000 291.50000	297.00000 297.50000 298.00000 298.50000	100 48 440 72	1 2 4 2
SYNEKTIK	28.50	0.00 %	09:13:02	65	28.50	1	125	28.20000	28.50000	135	2	0	6	[+]
SNT	28.50 28.65	25.65000 31.35000	09:08:16 09:04:54 09:04:24 09:00:00	5 122 5 22	28.65 28.60 28.60 28.50	1 1 2 1	30 100 116 1000	28.15000 28.10000 28.05000 28.00000	28.65000 28.70000 28.80000 28.90000	85 391 100 200	1 1 1 1
TIM	44.50	0.00 %	11:11:16	236	44.50	1	624	44.50000	44.60000	27	1	8	356	[+]
TIM	44.30 44.80	40.05000 48.95000	10:21:33 10:21:04 10:10:00 10:06:15	275 125 20 400	44.50 44.50 44.40 44.50	2 5 1 3	130 301 500 165	44.40000 44.35000 44.30000 44.25000	44.70000 44.75000 44.80000 44.85000	472 50 788 1005	1 1 4 2
TORPOL	12.80	0.63 %	10:58:44	10	12.82	1	150	12.82000	12.86000	70	1	3	33	[+]
TOR	12.80 12.86	11.52000 14.08000	10:58:44 10:34:01 10:34:01 10:34:01	100 235 90 600	12.84 12.86 12.86 12.86	1 2 3 1	500 1015 1260 6900	12.78000 12.74000 12.72000 12.70000	12.88000 12.90000 12.94000 12.96000	240 810 390 200	2 2 2 1
TOYA	8.45	-1.66 %	11:15:13	284	8.31	4	865	8.28000	8.30000	1230	2	37	315	[+]
TOA	8.31 8.45	7.61000 9.29000	11:10:06 11:10:06 11:10:06 11:10:06	51 500 49 451	8.31 8.31 8.32 8.32	2 2 1 5	1084 361 100 3576	8.27000 8.26000 8.25000 8.24000	8.36000 8.37000 8.40000 8.45000	846 146 1069 1200	2 1 2 2
TRAKCJA	2.25	-1.56 %	10:54:53	300	2.21	2	900	2.21000	2.23000	1505	2	12	28	[+]
TRK	2.21 2.25	2.02500 2.46500	10:47:20 10:32:40 10:15:30 10:15:30	225 865 2000 1500	2.23 2.22 2.21 2.21	2 6 1 2	4506 7901 2000 750	2.20500 2.20000 2.19500 2.19000	2.23500 2.24000 2.24500 2.25000	600 18568 5772 6750	1 3 3 3
UNIMOT	49.35	-0.20 %	10:35:52	66	49.90	1	300	49.30000	49.85000	73	2	1	54	[+]
UNT	49.25 49.90	44.45000 54.20000	10:35:47 10:35:17 10:29:22 10:28:53	200 34 50 40	49.90 49.60 49.25 49.25	4 2 1 1	117 130 30 50	49.25000 49.20000 49.15000 49.10000	49.90000 50.00000 50.10000 50.20000	366 253 509 66	3 4 2 1
VIGOSYS	746.00	-2.14 %	10:47:32	3	730.00	2	6	732.00000	752.00000	8	1	0	70	[+]
VGO	730.00 750.00	672.00000 820.00000	10:47:32 10:47:32 10:47:32 10:47:32	32 8 4 5	730.00 732.00 738.00 740.00	5 3 3 5	80 18 5 39	730.00000 724.00000 722.00000 720.00000	754.00000 756.00000 758.00000 760.00000	43 51 9 15	3 1 2 3
VOXEL	48.90	-1.02 %	10:31:24	21	48.40	1	100	48.70000	48.90000	300	3	2	76	[+]
VOX	48.40 49.20	44.10000 53.60000	10:31:24 10:31:24 10:31:24 10:31:04	100 100 29 19	48.40 48.40 48.50 48.50	1 1 5 3	200 100 317 415	48.60000 48.50000 48.40000 48.30000	49.00000 49.10000 49.20000 49.30000	228 400 298 550	4 3 3 2
VRGSA	3.81	-0.26 %	09:49:36	50	3.80	2	411	3.74500	3.81000	2765	6	1	2	[+]
VRG	3.80 3.81	3.43000 4.19000	09:47:48 09:15:26 09:00:00 09:00:00	200 250 1 99	3.80 3.81 3.81 3.81	1 1 2 1	750 2000 5365 1732	3.72500 3.72000 3.71500 3.71000	3.82000 3.82500 3.84000 3.85000	16319 3268 1434 8518	2 1 2 5
WAWEL	584.00	-0.34 %	09:12:25	2	584.00	3	14	584.00000	594.00000	11	2	0	9	[+]
WWL	584.00 584.00	526.00000 642.00000	09:12:25 17:00:00 17:00:00 17:00:00	14 2 6 2	584.00 586.00 586.00 586.00	4 4 4 6	43 20 46 117	582.00000 580.00000 578.00000 576.00000	598.00000 600.00000 602.00000 604.00000	40 358 31 73	3 8 2 6
WIELTON	13.10	-0.91 %	10:41:15	145	13.00	1	268	12.86000	12.98000	420	1	4	48	[+]
WLT	12.76 13.10	11.80000 14.40000	10:34:36 10:34:36 10:30:00 10:20:31	81 19 375 106	13.00 13.00 13.00 13.00	1 3 2 1	200 5415 690 100	12.84000 12.82000 12.78000 12.76000	13.00000 13.04000 13.06000 13.08000	1000 947 169 568	3 2 2 1
ZEPAK	18.90	-0.53 %	11:01:51	70	18.90	1	3448	18.75000	18.95000	640	1	4	80	[+]
ZEP	18.75 18.95	17.05000 20.70000	10:47:56 10:47:56 10:46:38 10:46:22	100 162 619 500	18.75 18.75 18.75 18.80	4 2 4 2	1076 1300 397 484	18.70000 18.65000 18.60000 18.55000	19.00000 19.05000 19.10000 19.20000	2700 545 374 150	7 1 1 1

GPW	Świat	Waluty

Forum
» Gra - dywidendy 2014 [30]
» Krótkie pozycje i transparentność [0]JSW
» Dystrybucja w toku!! Uciekać!! [7]
» Inwestycje na gpw a rezydencja podatkowa [1]
» Nagle nie ma mnie na liscie graczy! Czy to... [3]
» Wielton na długi termin? [9]WIELTON
» WEJŚCIE W BLIRT [4]BLIRT
» Pytanie poczatkujacego gracza ;) [2]
» Czy inwestorzy z rynku kryptowalut przejdą... [3]KCI
» Resplit [6]ATLANTIS

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