Notowania giełdowe online - Akcje z sWIG80 Gra Giełdowa

GraGieldowa.pl » Notowania » Akcje z sWIG80

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
ABPL	15.70	1.91 %	17:00:00	565	16.00	1	120	16.00	16.20	120	1	5	78	[+]
ABE	15.50 16.05	14.15 17.25	16:48:44 16:48:44 16:38:42 16:38:42	60 30 62 49	16.05 16.05 16.00 16.00	1 1 1 1	90 200 130 41	15.90 15.60 15.55 15.50	16.50 16.85 16.90 16.95	15 75 242 156	1 1 2 2
ACAUTOGAZ	39.00	0.00 %	15:51:11	54	38.80	2	112	38.80	39.00	210	1	1	19	[+]
ACG	38.80 39.00	35.20 42.80	15:32:02 15:31:04 14:23:01 12:15:45	53 54 49 138	38.80 38.80 38.80 38.80	1 1 1 3	40 83 210 137	38.60 37.40 37.20 36.60	39.80 41.00 43.00 44.40	163 59 500 84	2 1 1 1
AGORA	7.80	-0.26 %	17:00:00	250	7.74	2	226	7.70	7.74	82	1	4	30	[+]
AGO	7.74 8.00	7.02 8.58	17:00:00 17:00:00 17:00:00 17:00:00	250 18 38 44	7.74 7.74 7.74 7.74	1 1 1 1	250 20 20 100	7.66 7.62 7.52 7.50	7.84 7.90 7.94 7.96	100 100 100 100	1 1 1 1
ALTUSTFI	0.79	-1.14 %	17:00:00	995	0.78	1	449	0.77	0.78	1218	1	16	13	[+]
ALI	0.77 0.80	0.71 0.87	16:49:58 16:20:02 15:54:35 15:14:14	50 6 1 10	0.78 0.79 0.77 0.79	1 1 1 1	2500 2500 3000 2200	0.75 0.73 0.72 0.72	0.79 0.80 0.82 0.84	4452 1199 15000 3300	1 2 2 2
ALUMETAL	34.00	1.18 %	17:00:00	40	34.30	1	465	34.30	34.60	25	1	8	258	[+]
AML	33.60 34.30	30.60 37.40	17:00:00 17:00:00 17:00:00 17:00:00	30 65 23 3	34.30 34.30 34.30 34.30	1 1 2 2	3000 50 1371 332	33.80 33.70 33.60 33.30	34.80 35.00 35.20 35.50	88 1477 33 100	3 4 1 1
AMBRA	15.20	-0.34 %	17:00:00	30	14.70	1	1	14.65	14.70	51	1	2	34	[+]
AMB	14.50 15.20	13.70 16.70	16:17:40 14:51:45 14:51:45 14:51:45	69 49 22 29	14.70 14.65 14.70 14.80	1 1 8 2	20 135 390 190	14.60 14.55 14.50 14.20	14.95 15.00 15.20 15.40	975 361 1455 20	1 3 4 1
APATOR	16.25	1.24 %	16:48:30	1	16.30	3	480	16.00	16.30	183	2	2	40	[+]
APT	16.10 16.30	14.65 17.85	16:48:30 16:48:30 16:22:10 16:20:34	22 89 50 300	16.10 16.10 16.10 16.10	1 3 2 1	225 270 179 500	15.90 15.70 15.50 15.40	16.40 16.50 16.85 16.90	112 400 164 1398	1 2 1 2
ARCHICOM	13.40	-3.23 %	17:04:14	135	13.50	1	15	13.50	13.80	560	1	0	4	[+]
ARH	13.40 13.50	12.10 14.70	13:28:21 10:14:12 10:08:21 17:00:00	20 61 100 1	13.50 13.50 13.40 13.95	3 1 1 1	477 600 200 52	13.25 13.20 12.50 11.40	13.95 14.00 14.25 14.50	351 600 300 250	5 1 1 1
ASBIS	2.88	-0.52 %	17:01:58	540	2.86	3	6520	2.86	2.88	2127	2	515	1,504	[+]
ASB	2.81 2.98	2.60 3.17	17:01:34 17:00:00 17:00:00 17:00:00	491 91 300 1014	2.86 2.86 2.86 2.86	1 3 2 1	352 988 550 390	2.85 2.84 2.83 2.83	2.89 2.90 2.90 2.91	782 1498 5050 2214	2 1 2 2
ASSECOBS	31.00	2.63 %	16:48:09	1	31.20	2	430	30.20	31.20	289	3	4	131	[+]
ABS	30.20 31.20	28.00 34.00	16:04:27 15:12:23 15:12:23 14:30:19	105 28 13 261	31.00 31.00 31.00 31.00	2 3 2 1	25 110 508 25	30.00 29.60 29.00 28.80	31.60 31.80 32.00 32.40	171 80 3076 60	2 1 4 1
ASSECOSEE	28.00	-0.71 %	17:00:00	44	27.80	1	606	27.80	28.00	3256	5	16	436	[+]
ASE	27.60 28.00	25.20 30.80	17:00:00 16:15:26 15:56:16 15:03:46	8 87 20 50	27.80 27.80 28.00 27.80	4 4 2 4	803 208 766 504	27.60 27.40 27.20 27.00	28.20 28.40 28.60 28.80	500 416 100 151	2 1 1 1
ASTARTA	11.50	-0.87 %	17:00:00	23	11.40	1	77	11.40	11.55	9000	1	2	18	[+]
AST	11.40 11.60	10.35 12.65	16:41:17 16:25:46 15:48:34 15:47:42	172 90 101 82	11.45 11.60 11.60 11.60	1 5 1 3	100 1308 80 569	11.05 11.00 10.95 10.50	11.60 12.15 12.20 12.40	120 200 210 100	1 1 1 1
ATAL	26.00	3.92 %	16:37:44	19	26.50	1	300	25.80	26.50	204	2	2	60	[+]
1AT	25.80 27.00	23.40 28.60	16:33:20 15:45:11 15:39:19 15:39:18	100 25 1 1	26.50 26.50 26.50 26.50	2 5 1 2	52 1241 944 200	25.50 25.00 24.80 24.50	26.70 27.00 27.10 27.50	27 1386 20 40	1 5 1 1
ATMGRUPA	3.54	-5.80 %	17:00:00	28	3.41	2	826	3.41	3.54	718	2	4	16	[+]
ATG	3.40 3.62	3.19 3.89	16:09:58 16:06:06 16:04:17 15:52:38	1 569 1 2	3.55 3.45 3.50 3.41	2 1 2 1	2835 360 2700 527	3.40 3.33 3.30 3.23	3.55 3.58 3.62 3.65	288 20 310 1000	1 1 1 1
AUTOPARTN	3.50	1.74 %	17:03:20	118	3.50	1	228	3.50	3.55	400	1	76	265	[+]
APR	3.44 3.50	3.15 3.85	17:00:00 16:43:28 16:42:52 16:42:41	654 100 65 2000	3.50 3.50 3.48 3.48	1 2 2 2	400 936 2000 1490	3.48 3.47 3.45 3.44	3.60 3.67 3.69 3.80	600 809 400 200	1 2 1 1
BAHOLDING	0.57	1.05 %	17:02:38	1893	0.58	1	257	0.58	0.59	4000	2	69	39	[+]
BAH	0.55 0.59	0.51 0.63	17:00:00 17:00:00 17:00:00 17:00:00	850 1150 900 100	0.58 0.58 0.58 0.58	1 2 1 1	1840 4000 1400 714	0.57 0.57 0.56 0.56	0.59 0.59 0.59 0.59	2000 1355 4000 1500	1 1 1 1
BIOTON	2.72	-0.74 %	17:00:00	2000	2.68	1	520	2.67	2.70	413	1	35	95	[+]
BIO	2.68 2.75	2.45 2.99	16:49:59 16:49:55 16:49:55 16:41:41	23 57 400 1587	2.68 2.68 2.68 2.70	1 1 7 1	1000 545 5591 700	2.65 2.64 2.60 2.58	2.72 2.73 2.74 2.75	2136 330 700 623	3 1 2 1
BOS	4.36	0.70 %	16:28:09	613	4.33	1	4	4.25	4.33	387	1	27	114	[+]
BOS	4.18 4.38	3.93 4.79	16:22:45 16:21:57 15:51:07 15:45:25	137 250 1 96	4.32 4.32 4.34 4.25	1 3 1 1	300 3515 75 503	4.22 4.20 4.18 4.15	4.34 4.35 4.38 4.40	1000 749 600 1850	1 1 1 2
BSCDRUK	39.00	1.30 %	11:15:38	44	39.00	1	60	38.70	39.00	216	2	0	2	[+]
BSC	39.00 39.00	35.10 42.90	09:00:00 16:04:43 16:03:53 15:59:39	5 55 140 100	39.00 38.50 38.60 38.60	2 1 1 1	115 215 67 3	38.60 38.50 30.00 28.00	39.40 39.50 39.70 39.90	69 38 35 15	1 1 1 1
COGNOR	0.83	0.99 %	17:00:00	4490	0.82	1	261	0.82	0.82	12156	3	40	33	[+]
COG	0.80 0.83	0.75 0.91	16:46:41 15:59:07 15:44:52 15:36:15	5000 2150 1130 2573	0.82 0.82 0.82 0.82	1 2 1 3	1000 4310 3000 4100	0.81 0.80 0.80 0.79	0.83 0.84 0.84 0.85	6608 3000 11000 1500	2 1 2 1
COMP	58.80	2.04 %	17:00:00	6	60.00	1	41	58.80	60.00	244	1	0	25	[+]
CMP	58.40 61.00	53.00 64.60	17:00:00 17:00:00 17:00:00 15:35:31	9 30 50 5	60.00 60.00 60.00 60.00	1 2 3 1	35 102 64 21	58.40 58.20 58.00 57.80	61.00 61.80 62.00 64.60	34 59 199 98	2 1 1 1
CORMAY	1.05	4.11 %	17:03:13	750	1.04	3	14004	1.04	1.05	2000	1	2,166	2,286	[+]
CRM	1.02 1.10	0.94 1.15	17:01:33 17:01:33 17:00:05 17:00:00	66 8434 10276 800	1.04 1.04 1.04 1.04	1 1 5 2	2000 4789 17254 3200	1.03 1.03 1.03 1.03	1.06 1.06 1.06 1.06	1444 2700 15607 2000	1 1 4 1
CPGROUP	7.34	9.81 %	17:00:00	904	7.95	1	1100	7.25	7.95	1938	2	6	46	[+]
CPG	7.00 7.95	6.61 8.07	17:00:00 17:00:00 17:00:00 15:25:22	86 990 10 1070	7.95 7.95 7.95 7.34	1 1 1 0	1091 10 20 0	7.00 6.00 5.00 0.00	7.96 8.40 8.50 9.10	3 150 1365 1134	1 1 1 2
DATAWALK	37.30	-3.60 %	16:44:21	50	34.80	1	40	34.80	35.00	286	1	5	174	[+]
DAT	34.40 37.30	33.60 41.00	16:39:46 16:37:53 16:28:56 16:26:49	54 20 120 10	35.00 35.00 35.00 35.00	2 3 2 1	45 255 316 50	34.60 34.50 34.40 34.30	35.50 35.60 35.80 36.00	159 10 50 480	2 1 1 2
DEBICA	69.60	-1.47 %	17:00:00	50	67.00	2	51	66.80	67.00	100	1	0	21	[+]
DBC	67.00 69.60	62.80 76.40	17:00:00 17:00:00 17:00:00 17:00:00	4 23 50 50	67.00 67.00 67.00 67.00	3 1 1 4	233 100 15 106	66.60 66.40 66.00 65.00	68.00 69.00 69.60 69.80	57 29 52 149	1 1 1 5
DOMDEV	77.00	-4.74 %	17:02:49	10	72.40	2	184	72.40	73.80	121	1	14	1,008	[+]
DOM	72.40 77.00	69.40 84.60	17:01:12 17:01:12 17:01:12 17:01:12	6 20 5 23	72.40 72.40 72.40 72.40	4 16 1 2	90 861 121 221	72.20 72.00 71.80 71.60	74.00 74.20 74.40 74.60	171 125 171 121	2 2 2 1
EKOEXPORT	3.28	-2.42 %	16:35:48	5000	3.22	1	5000	3.22	3.25	400	1	20	65	[+]
EEX	3.17 3.28	2.96 3.60	16:22:15 16:00:50 16:00:50 16:00:09	500 211 196 593	3.25 3.25 3.25 3.24	1 2 1 1	1000 605 500 5000	3.21 3.20 3.19 3.18	3.28 3.30 3.32 3.36	1200 460 300 500	2 1 1 1
ELBUDOWA	1.35	-5.40 %	17:03:19	397	1.32	5	6383	1.31	1.32	2265	1	114	153	[+]
ELB	1.27 1.41	1.22 1.49	17:02:17 17:02:03 17:00:00 17:00:00	500 103 897 208	1.32 1.32 1.32 1.32	3 3 2 3	1950 2533 3863 5950	1.30 1.28 1.27 1.27	1.33 1.34 1.34 1.35	2500 2499 3814 2000	1 1 3 2
ELEMENTAL	1.38	-1.73 %	17:01:35	1751	1.36	1	5095	1.36	1.38	1300	1	95	128	[+]
EMT	1.32 1.43	1.25 1.52	17:00:51 17:00:00 17:00:00 17:00:00	1113 1939 3000 1111	1.36 1.36 1.36 1.36	1 1 2 1	521 1000 2000 1000	1.34 1.34 1.34 1.33	1.40 1.40 1.40 1.41	999 2997 2211 999	1 3 3 1
ENTER	17.50	-5.82 %	17:02:04	50	17.00	3	185	16.90	17.00	100	1	14	242	[+]
ENT	17.00 18.00	15.75 19.25	17:02:04 17:02:04 17:02:04 17:00:00	100 50 200 800	17.00 17.00 17.00 17.00	1 1 1 1	35 26 30 100	16.75 16.70 16.65 16.60	17.10 17.15 17.40 17.45	1139 5000 331 269	2 1 3 1
FERRO	11.80	3.96 %	15:36:47	85	11.80	2	221	11.50	11.80	324	1	24	280	[+]
FRO	11.50 12.00	10.65 12.95	15:33:05 15:32:52 15:28:32 15:28:21	1200 1171 22 20	11.60 11.60 11.60 11.60	1 2 1 5	800 274 197 1457	11.40 11.35 11.05 11.00	11.85 11.90 11.95 12.00	500 174 165 957	1 3 1 5
IDEABANK	1.65	-3.52 %	17:00:00	8	1.59	4	1794	1.59	1.63	1000	1	42	67	[+]
IDA	1.55 1.65	1.48 1.81	17:00:00 17:00:00 17:00:00 16:43:59	172 700 3120 34	1.59 1.59 1.59 1.63	1 2 2 1	1200 1600 1100 2000	1.57 1.57 1.56 1.56	1.63 1.63 1.64 1.64	1201 1800 345 961	2 1 1 1
IMCOMPANY	12.50	2.59 %	13:36:34	261	11.90	1	69	11.70	11.90	1739	1	1	6	[+]
IMC	11.40 12.50	11.25 13.75	09:40:32 09:40:32 09:00:00 15:19:37	285 1 5 22	11.40 11.95 12.50 11.60	1 2 1 1	30 850 200 120	11.50 11.40 11.25 11.00	12.20 12.40 12.50 12.60	200 392 98 200	1 1 2 1
INSTALKRK	15.00	-3.00 %	16:37:47	100	14.55	3	813	14.05	14.55	50	1	5	75	[+]
INK	14.05 15.00	13.50 16.50	15:39:22 15:39:22 15:39:22 15:20:58	322 7 71 693	14.05 14.15 14.20 14.15	1 1 1 1	1000 500 100 60	13.75 13.70 13.50 13.30	14.85 14.90 15.10 15.40	56 360 200 200	1 2 1 1
KOGENERA	27.00	0.00 %	16:47:30	3	27.00	1	10	26.70	27.00	45	1	0	6	[+]
KGN	27.00 27.20	24.30 29.70	16:45:32 14:48:43 14:48:43 13:31:25	50 2 28 22	27.00 27.20 27.10 27.10	2 2 1 1	100 110 200 55	26.20 26.00 25.70 24.00	27.40 28.00 28.90 29.30	17 400 194 7	1 1 3 1
KRUSZWICA	48.10	1.06 %	17:00:00	1	47.50	2	37	47.50	48.00	550	1	1	60	[+]
KSW	47.30 49.30	43.30 52.80	16:18:47 16:18:26 16:17:15 16:14:31	94 50 56 10	48.00 48.00 47.90 47.90	3 2 2 1	214 50 55 20	47.30 47.10 47.00 46.50	49.00 49.30 49.40 50.00	30 10 200 20	2 1 1 1
LENTEX	7.52	0.00 %	16:15:39	1120	7.48	1	185	7.40	7.48	4063	3	3	25	[+]
LTX	7.40 7.52	6.78 8.26	16:15:39 15:31:20 15:22:22 15:09:43	2 148 220 50	7.48 7.48 7.40 7.48	1 3 1 1	450 3900 230 1500	7.38 7.30 7.28 7.16	7.50 7.54 7.58 7.60	200 300 4799 2800	1 1 3 1
MANGATA	50.50	6.69 %	16:46:40	60	51.00	1	16	49.00	51.00	70	1	1	43	[+]
MGT	49.60 52.00	45.60 55.50	16:36:00 15:50:46 15:23:03 15:23:03	30 200 2 60	51.00 50.00 49.60 49.60	3 1 2 1	58 20 62 30	48.00 47.80 47.00 46.80	51.50 53.00 54.50 56.50	137 94 11 20	2 2 1 1
MCI	8.04	1.00 %	17:00:00	20	8.08	1	500	7.90	8.08	3430	2	17	136	[+]
MCI	7.82 8.08	7.24 8.84	14:25:28 12:21:04 12:19:16 12:19:16	13 100 950 550	7.82 8.00 8.08 8.08	2 1 1 1	376 180 38 103	7.82 7.80 7.70 7.60	8.38 8.82 8.84 9.00	900 1000 1000 820	1 1 1 3
MEDICALG	21.30	-6.10 %	17:04:58	44	20.00	1	150	19.98	20.00	46	1	4	83	[+]
MDG	20.00 21.30	19.18 23.40	17:04:58 17:04:58 17:04:53 17:00:00	50 60 7 12	20.00 20.00 20.00 20.00	1 1 1 1	40 100 86 25	19.94 19.92 19.88 19.80	20.40 20.50 20.65 20.80	90 125 100 17	2 2 1 1
MENNICA	19.80	0.00 %	12:50:48	80	19.00	1	20	19.00	19.20	100	1	1	14	[+]
MNC	19.00 19.80	17.90 21.60	11:26:49 10:55:40 10:10:24 10:10:24	20 10 60 40	19.00 19.00 19.00 19.00	3 1 1 1	402 500 7 52	18.60 18.50 17.40 17.00	19.40 19.50 19.80 19.90	950 500 570 600	1 1 2 1
MLPGROUP	53.00	2.91 %	09:00:00	1	53.00	2	31	48.00	53.00	611	2	0	0	[+]
MLG	53.00 53.00	47.80 58.00	13:48:57 13:48:53 09:00:00 17:00:00	35 1 1 10	51.50 51.50 55.00 51.50	1 0 0 0	3 0 0 0	37.00 0.00 0.00 0.00	53.50 55.00 56.00 64.00	1 227 219 8	1 2 4 1
MONNARI	1.53	-0.66 %	17:00:00	100	1.50	1	2	1.48	1.50	7926	1	51	77	[+]
MON	1.46 1.53	1.38 1.68	16:48:32 16:39:05 16:29:36 16:02:46	515 670 3000 1493	1.46 1.50 1.50 1.46	3 2 2 5	1237 2400 1200 11230	1.46 1.43 1.42 1.40	1.51 1.53 1.53 1.55	2782 2012 2105 557	1 2 1 1
NETIA	4.00	1.27 %	17:00:04	529	3.99	2	630	3.83	3.99	510	2	3	10	[+]
NET	3.82 4.00	3.60 4.40	17:00:00 16:49:45 16:48:45 16:48:45	281 243 118 1	3.99 3.83 3.82 3.94	1 5 1 2	432 1833 284 57	3.82 3.80 3.72 3.70	4.00 4.10 4.12 4.26	8028 60 548 269	3 1 1 2
NEUCA	413.00	-0.24 %	17:01:46	8	412.00	1	3	409.00	412.00	13	3	3	1,234	[+]
NEU	405.00 415.00	372.00 454.00	17:00:00 17:00:00 17:00:00 17:00:00	1 23 5 20	412.00 412.00 412.00 412.00	1 4 11 3	50 52 118 51	407.00 406.00 405.00 404.00	413.00 414.00 415.00 416.00	46 102 220 10	2 5 9 1
NEWAG	19.55	3.66 %	16:46:44	519	19.80	2	151	19.05	19.80	37	2	5	99	[+]
NWG	18.70 19.80	17.60 21.50	16:46:44 16:46:44 16:46:44 16:46:44	150 100 18 15	19.75 19.50 19.50 19.30	1 1 1 4	555 50 160 2150	19.00 18.70 18.10 18.00	19.95 20.00 20.10 20.90	31 2567 2 82	1 3 1 1
OAT	9.96	1.63 %	15:11:33	250	9.96	1	2144	9.96	10.35	462	1	3	34	[+]
OAT	9.94 10.00	8.98 10.95	14:50:53 13:18:16 13:07:28 13:00:07	100 200 6 230	9.96 10.00 9.96 9.94	1 1 1 1	300 100 150 500	9.90 9.76 9.74 9.72	10.40 10.70 10.75 10.85	326 200 140 200	2 1 1 1
OPONEOPL	20.00	-1.01 %	16:41:52	10	19.70	1	333	19.20	19.70	333	1	3	58	[+]
OPN	19.00 20.00	18.00 22.00	16:24:59 16:24:59 16:07:33 16:07:33	167 333 30 10	19.20 19.25 19.00 19.00	6 1 2 1	529 54 544 35	19.00 18.60 18.50 18.05	19.95 20.00 20.70 20.80	89 750 250 54	1 5 1 1
OVOSTAR	79.00	-4.49 %	10:39:30	20	74.50	1	107	71.00	74.00	200	1	0	2	[+]
OVO	74.50 79.00	71.50 86.50	09:00:00 15:28:47 15:27:33 09:05:00	1 1 3 1	79.00 78.00 73.50 78.00	1 1 0 0	500 1500 0 0	2.00 1.00 0.00 0.00	74.50 79.00 80.00 82.00	147 126 157 11	1 2 1 1
PBKM	57.40	-0.35 %	14:53:03	64	56.80	1	20	56.60	56.80	31	1	0	10	[+]
BKM	56.80 57.40	51.80 63.00	13:49:53 12:18:01 11:10:01 09:00:15	15 35 60 1	56.80 56.80 57.00 57.40	1 1 1 1	50 40 150 15	56.20 55.60 55.20 55.00	57.00 57.40 59.00 59.40	940 25 400 400	1 2 1 1
PCCROKITA	30.00	0.33 %	17:00:00	34	30.10	4	342	29.90	30.10	651	3	4	106	[+]
PCR	29.90 30.20	27.00 33.00	17:00:00 16:22:22 16:22:22 16:14:27	6 30 20 30	30.10 30.10 30.10 29.90	1 2 2 3	40 130 71 184	29.80 29.70 29.60 29.50	30.20 30.30 30.50 30.60	264 170 20 240	1 1 1 1
PEKABEX	7.40	-4.67 %	17:00:00	10	7.15	1	100	7.00	7.15	390	1	13	91	[+]
PBX	7.00 7.40	6.70 8.10	16:04:33 16:03:54 16:03:54 16:03:54	500 200 36 2000	7.00 7.00 7.00 7.00	1 1 5 3	200 650 4300 810	6.95 6.85 6.80 6.70	7.20 7.35 7.50 7.75	499 768 1680 295	1 1 3 1
PEP	26.30	-3.85 %	17:00:00	1	25.00	3	161	25.00	26.80	20	1	2	39	[+]
PEP	25.00 27.00	23.70 28.90	16:00:08 16:00:07 15:59:40 15:22:42	1 90 90 1	27.00 26.30 26.30 27.00	1 1 2 2	120 120 350 186	24.60 24.10 24.00 23.70	27.00 27.30 27.40 27.50	832 163 310 500	3 1 2 1
PGSSOFT	8.60	-2.33 %	17:00:12	1524	8.40	2	217	8.40	9.00	400	1	6	47	[+]
PSW	8.36 8.60	7.74 9.46	16:21:53 16:20:25 16:00:45 15:00:58	190 150 200 116	8.40 8.40 8.40 8.36	4 1 1 2	2990 200 150 1332	8.36 8.35 8.30 8.25	9.20 9.42 9.50 9.51	5000 150 40 100	1 1 1 1
PHN	9.80	0.00 %	17:00:00	2	9.80	2	571	9.50	9.80	1296	2	1	11	[+]
PHN	9.50 9.80	8.82 10.75	16:48:00 16:36:56 15:52:26 15:52:26	88 1 499 1	9.60 9.60 9.50 9.50	2 1 1 2	220 240 85 250	9.44 9.40 9.34 9.30	9.90 9.94 9.98 10.00	85 200 322 1381	1 1 2 2
POLICE	9.35	-0.55 %	14:17:28	896	9.10	2	300	9.15	9.75	501	1	4	32	[+]
PCE	9.00 9.35	8.45 10.20	14:17:28 12:27:27 09:37:24 09:23:28	700 100 358 94	9.10 9.10 9.00 9.35	1 1 2 1	501 658 920 150	9.10 8.75 8.60 8.50	9.80 9.85 10.00 10.20	250 130 306 1000	2 1 2 1
POLIMEXMS	1.35	-1.48 %	16:40:44	1130	1.33	1	10	1.32	1.33	10	1	68	90	[+]
PXM	1.31 1.35	1.22 1.48	16:37:22 16:37:22 16:29:13 16:23:08	6236 552 300 1	1.33 1.33 1.33 1.33	1 2 5 2	10 768 8608 1134	1.32 1.31 1.31 1.31	1.33 1.34 1.35 1.35	4195 1000 10000 9350	3 1 1 1
POLNORD	3.49	-0.29 %	17:00:00	5000	3.49	1	19930	3.49	3.50	1590	3	43	149	[+]
PND	3.48 3.50	3.15 3.83	17:00:00 16:45:06 16:38:47 16:38:47	5000 2700 189 1	3.49 3.49 3.50 3.50	4 4 2 1	18997 40250 14723 20000	3.48 3.47 3.46 3.45	3.51 3.52 3.55 3.58	6959 22594 30945 20	1 5 3 1
PRAIRIE	0.32	0.00 %	16:18:37	6000	0.32	2	10113	0.31	0.32	15218	3	102	32	[+]
PDZ	0.31 0.33	0.29 0.35	16:15:28 16:15:28 15:55:25 15:34:07	992 2200 100 2008	0.31 0.31 0.32 0.32	2 2 2 10	59916 9260 20000 62060	0.31 0.30 0.30 0.30	0.32 0.33 0.33 0.33	5000 3000 11401 6325	1 1 3 3
R22	22.60	0.89 %	16:43:50	110	22.70	1	23	22.40	22.60	50	1	5	111	[+]
R22	22.40 23.00	20.40 24.80	16:24:15 16:24:15 16:24:15 16:14:52	100 100 96 40	22.60 22.60 22.60 22.50	3 3 1 4	355 1100 50 215	22.00 21.80 21.60 21.50	22.70 22.80 22.90 23.00	389 500 21 2934	1 1 1 6
RAFAKO	0.44	-0.46 %	17:04:11	2200	0.44	1	1025	0.43	0.44	2200	1	155	67	[+]
RFK	0.43 0.44	0.40 0.49	17:04:11 17:00:00 16:32:16 16:32:16	37 300 584 416	0.44 0.44 0.44 0.44	3 1 4 1	5200 2335 7460 10100	0.43 0.43 0.42 0.42	0.44 0.44 0.44 0.44	1088 5912 2950 11426	1 1 1 4
RAINBOW	11.40	0.89 %	17:00:00	7	11.30	2	360	11.10	11.30	100	1	11	126	[+]
RBW	10.80 11.45	10.30 12.50	17:00:00 17:00:00 17:00:00 16:48:49	8 86 20 38	11.30 11.30 11.30 11.30	2 1 1 3	1613 40 450 214	11.00 10.95 10.90 10.80	11.40 11.45 11.50 11.60	701 1988 1785 169	2 6 7 2
SANOK	9.28	-0.65 %	17:00:00	100	9.20	1	295	9.18	9.20	1296	2	4	40	[+]
SNK	9.08 9.38	8.36 10.20	16:24:15 15:49:25 15:36:35 14:32:08	87 200 50 216	9.20 9.18 9.20 9.20	1 1 4 2	100 200 549 250	9.16 9.14 9.10 9.08	9.22 9.30 9.32 9.38	100 1000 938 340	1 1 2 2
SELVITA	30.30	-4.33 %	17:01:25	222	28.70	1	116	28.60	29.07	207	1	4	107	[+]
SLV	28.60 30.30	27.27 33.33	17:00:00 17:00:00 17:00:00 16:49:50	16 4 5 47	28.70 28.70 28.70 28.70	1 2 1 4	50 225 100 165	28.50 28.40 28.10 28.00	29.30 29.78 29.88 29.90	440 35 40 155	1 1 1 2
SERINUS	0.36	3.49 %	17:00:00	39	0.36	1	2998	0.35	0.36	3151	2	93	33	[+]
SEN	0.34 0.36	0.32 0.39	17:00:00 16:14:57 16:13:03 16:12:56	294 1050 1 15000	0.36 0.35 0.35 0.35	3 1 4 1	22264 2123 12915 5725	0.34 0.34 0.34 0.34	0.36 0.36 0.37 0.37	27897 25975 42716 17298	4 2 7 2
SNIEZKA	65.00	6.87 %	17:00:00	85	70.00	1	2	66.00	70.00	215	1	0	33	[+]
SKA	65.00 70.00	58.50 71.50	16:41:26 16:41:26 14:14:30 14:14:30	8 8 130 150	69.50 68.00 66.00 66.00	2 1 1 3	48 28 23 1347	65.00 63.00 62.00 60.00	71.00 77.00 79.00 80.00	99 13 194 30	1 1 1 1
STALEXP	2.43	0.81 %	16:21:54	705	2.49	1	211	2.46	2.49	7018	4	51	127	[+]
STX	2.42 2.50	2.19 2.67	15:02:14 14:20:29 14:20:29 14:17:19	30 747 1000 1000	2.49 2.49 2.49 2.49	1 2 1 3	1000 1335 123 16700	2.46 2.42 2.40 2.40	2.50 2.52 2.54 2.55	38742 500 8153 4000	5 1 2 1
SYNEKTIK	11.90	-4.48 %	17:00:00	268	11.08	2	191	11.08	11.60	487	1	3	35	[+]
SNT	11.08 11.90	10.72 13.08	17:00:00 17:00:00 17:00:00 15:53:20	100 30 70 12	11.08 11.08 11.08 11.60	1 2 1 1	250 178 300 110	11.06 11.00 10.90 10.88	11.62 11.72 11.84 11.86	68 170 295 436	1 1 1 1
TIM	8.90	-1.14 %	17:00:00	75	8.70	1	20	8.70	8.78	3956	1	27	238	[+]
TIM	8.70 9.50	8.02 9.78	16:34:58 16:26:18 16:09:58 16:04:38	250 200 150 1	8.70 8.88 8.70 8.88	1 1 1 1	213 1100 230 350	8.64 8.62 8.60 8.56	8.80 8.90 8.92 9.20	1722 10000 259 200	3 1 1 1
TORPOL	5.88	-0.34 %	16:40:56	1000	5.86	1	200	5.82	5.90	1153	1	33	192	[+]
TOR	5.70 5.92	5.30 6.46	16:40:56 16:33:04 16:33:04 16:31:52	100 300 40 300	5.86 5.88 5.88 5.88	3 1 2 2	2187 1430 635 1139	5.80 5.72 5.70 5.68	5.92 5.96 5.98 6.00	212 500 2869 5069	1 1 2 4
TOYA	4.30	-1.46 %	16:49:55	300	4.04	1	10	4.00	4.04	66	1	3	13	[+]
TOA	4.04 4.30	3.88 4.72	13:31:35 13:19:55 12:29:30 12:03:37	370 264 157 79	4.04 4.04 4.04 4.04	1 1 1 2	100 148 5 950	3.96 3.80 3.66 3.64	4.16 4.30 4.40 4.44	200 1503 395 500	1 3 2 1
TRAKCJA	1.22	0.51 %	16:48:39	50	1.19	1	1000	1.15	1.19	814	2	27	31	[+]
TRK	1.13 1.22	1.10 1.34	16:48:14 15:13:39 15:13:39 15:13:39	100 6460 5000 130	1.14 1.14 1.15 1.15	1 2 4 1	700 4040 7628 530	1.14 1.14 1.14 1.13	1.19 1.19 1.20 1.21	2000 13918 16866 3000	1 4 1 2
UNIMOT	20.20	0.50 %	17:04:52	35	20.30	1	15	20.30	20.50	649	5	25	503	[+]
UNT	19.50 20.60	18.20 22.20	17:00:00 17:00:00 16:46:34 16:31:03	100 100 100 250	20.30 20.30 20.40 20.50	6 3 2 2	980 1035 552 1060	20.20 20.00 19.80 19.70	20.60 20.70 20.80 20.90	1676 20 494 450	4 1 3 2
VIGOSYS	364.00	2.86 %	17:01:57	16	360.00	1	1	346.00	362.00	12	2	0	159	[+]
VGO	338.00 364.00	328.00 400.00	17:00:00 17:00:00 16:47:24 16:47:24	19 18 3 10	360.00 360.00 360.00 360.00	1 3 2 2	20 15 80 52	342.00 338.00 336.00 334.00	364.00 370.00 380.00 386.00	34 59 105 6	3 2 2 1
VIVID	1.44	0.56 %	17:00:00	189	1.44	3	7650	1.36	1.44	1811	1	74	102	[+]
VVD	1.31 1.44	1.30 1.58	17:00:00 17:00:00 17:00:00 17:00:00	1000 1000 2245 376	1.44 1.44 1.44 1.44	2 2 4 1	3237 271 2850 600	1.35 1.34 1.32 1.31	1.44 1.45 1.47 1.47	7850 6490 2838 1100	3 5 1 2
VOXEL	27.00	0.00 %	16:16:50	21	27.00	1	174	27.00	27.20	20	1	5	122	[+]
VOX	26.20 27.30	24.30 29.70	16:12:54 16:12:54 15:39:19 15:39:19	24 14 75 86	27.00 27.00 27.00 26.90	1 1 1 1	50 100 20 125	26.00 25.90 25.70 25.60	27.30 27.40 27.50 27.70	20 20 220 20	1 1 2 1
WAWEL	566.00	0.72 %	17:00:00	2	560.00	1	1	560.00	570.00	1	1	0	26	[+]
WWL	560.00 574.00	510.00 622.00	16:19:37 15:09:36 14:11:25 14:11:25	2 4 15 2	570.00 572.00 574.00 574.00	1 3 1 8	2 17 60 27	558.00 554.00 552.00 550.00	572.00 574.00 578.00 600.00	8 50 1 5	1 1 1 1
WIELTON	3.31	-0.30 %	17:00:00	222	3.27	2	1200	3.25	3.27	195	1	51	167	[+]
WLT	3.25 3.37	2.98 3.64	16:48:22 16:48:15 16:48:15 16:45:14	944 500 500 2602	3.27 3.25 3.26 3.25	4 3 2 1	3729 3799 1240 1000	3.24 3.23 3.22 3.21	3.29 3.30 3.31 3.32	342 2390 1500 2950	1 4 2 3
ZEPAK	7.10	-1.88 %	15:21:19	306	7.32	1	600	7.08	7.30	400	2	3	18	[+]
ZEP	7.02 7.32	6.40 7.80	14:49:06 14:49:06 14:49:06 12:41:23	806 300 394 700	7.02 7.10 7.12 7.10	1 1 2 3	1200 300 1629 2822	7.06 7.04 7.02 7.00	7.32 7.34 7.44 7.46	714 300 1000 3324	1 1 1 3

GPW	Świat	Waluty

Analizy
»	BAH taktyczny!(8)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)

Forum
» Prośba o odpowiedź - zapytanie [0]
» prosba o dodanie [12]
» Akcje Warte uwagi [4]
» Usunięcie akcji z portfela [1]
» Wig banki [1]
» bitkoin [1]
» CECECE :D [12]
» Arkusz zleceń [2]
» zakup? [1]
» Gra weekendowa [4]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie