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	20.10	0.00 %	16:07:18	1	20.00	1	50	20.10	20.30	30	1	8	151	[+]
ABE	19.75 20.40	18.10 22.10	16:07:18 15:58:27 15:58:27 15:58:27	50 1279 51 70	20.20 20.40 20.40 20.30	2 1 3 1	239 40 320 51	20.00 19.80 19.70 19.60	20.40 20.90 21.00 21.30	1371 53 1489 1	1 1 2 1
ACAUTOGAZ	38.60	-3.61 %	17:03:03	30	37.40	1	6	37.00	37.40	254	1	1	49	[+]
ACG	36.40 39.60	34.80 42.40	16:44:08 15:22:03 15:22:03 14:01:39	14 1 5 28	37.40 37.40 37.20 36.40	1 3 3 3	50 205 199 377	36.80 36.60 36.40 36.20	38.00 39.80 40.00 40.40	200 152 40 25	1 2 2 1
AGORA	9.54	-0.63 %	17:00:00	250	9.46	1	5000	9.40	9.46	1899	1	6	58	[+]
AGO	9.40 9.54	8.60 10.45	16:08:09 12:00:20 09:46:55 09:40:15	100 183 691 4309	9.46 9.46 9.40 9.40	3 1 2 1	700 100 405 220	9.30 9.22 9.20 9.16	9.56 9.60 9.66 9.70	130 166 120 152	1 1 1 2
ALTUSTFI	1.73	-0.84 %	16:22:26	748	1.66	1	1000	1.59	1.66	390	1	16	26	[+]
ALI	1.58 1.73	1.55 1.90	14:54:20 14:47:23 14:41:15 14:40:02	110 40 627 10	1.65 1.65 1.65 1.65	1 1 1 1	900 233 2000 465	1.58 1.58 1.56 1.54	1.66 1.67 1.67 1.69	1000 1000 148 236	1 1 1 1
ALUMETAL	35.00	0.00 %	11:46:51	11	35.00	4	124	34.50	35.00	425	4	0	4	[+]
AML	34.50 35.00	31.50 38.50	11:46:51 10:40:38 09:29:48 09:10:38	19 50 6 29	35.00 34.90 34.50 34.50	1 1 1 1	100 666 50 25	34.20 34.10 33.80 33.60	35.10 35.20 35.40 35.50	666 313 104 546	1 3 4 3
AMBRA	16.45	0.30 %	16:33:14	120	16.50	1	15	16.45	16.50	4157	1	2	31	[+]
AMB	16.20 16.50	14.85 18.05	15:58:47 15:58:47 15:11:58 15:11:58	280 10 150 335	16.50 16.50 16.45 16.45	1 1 4 5	73 1000 395 1243	16.30 16.25 16.20 16.15	16.70 16.80 16.90 16.95	118 206 26 519	1 2 1 3
APATOR	22.40	-3.52 %	16:14:56	15	21.90	3	255	21.90	22.00	854	2	13	292	[+]
APT	21.90 22.40	20.20 24.60	16:11:55 15:28:14 14:44:32 14:02:00	985 20 80 182	21.90 22.00 22.00 22.00	2 3 4 2	414 663 335 140	21.70 21.60 21.50 21.30	22.50 22.60 22.80 22.90	222 450 71 135	1 1 1 2
ARCHICOM	14.90	0.00 %	15:51:10	18	14.90	1	92	14.90	15.00	600	1	0	5	[+]
ARH	14.90 14.90	13.45 16.35	11:15:33 10:37:39 15:12:07 14:41:50	150 150 17 348	14.90 14.90 14.90 14.90	1 2 2 1	100 420 420 102	14.75 14.70 14.50 14.45	15.10 15.30 15.40 15.80	596 135 30 126	2 1 1 1
ASBIS	2.31	0.43 %	16:49:50	276	2.32	1	86	2.31	2.31	443	1	11	25	[+]
ASB	2.31 2.33	2.08 2.54	16:49:25 16:31:44 16:31:44 16:03:11	2 94 906 2	2.32 2.31 2.31 2.32	2 4 2 3	877 2125 3000 1201	2.28 2.27 2.27 2.27	2.32 2.33 2.34 2.35	2841 8568 1500 1861	2 6 1 3
ASSECOBS	28.00	0.00 %	09:41:02	2	28.00	2	83	27.80	28.00	129	3	0	0	[+]
ABS	27.80 28.00	25.20 30.80	09:34:34 09:00:00 16:05:38 11:23:23	4 2 2 13	27.80 28.00 28.00 28.00	1 1 2 1	40 100 145 100	27.40 27.00 26.80 26.40	29.00 29.20 29.40 29.60	139 105 45 1344	2 2 1 3
ASSECOSEE	19.90	2.00 %	16:47:02	1	20.40	2	3711	20.00	20.40	869	5	14	275	[+]
ASE	19.80 20.40	18.00 21.80	15:23:41 15:23:41 15:23:41 15:23:41	50 20 285 100	20.00 20.00 20.00 20.00	3 1 1 1	1000 10 281 250	19.90 19.80 19.70 19.60	20.60 20.80 21.60 21.80	2112 40 80 1908	6 1 1 1
ASTARTA	17.20	-0.87 %	16:43:44	89	17.00	1	21	17.00	17.20	941	2	4	61	[+]
AST	17.00 17.25	15.50 18.90	16:43:44 15:33:27 14:35:26 14:08:48	211 200 92 100	17.00 17.00 17.00 17.15	1 2 1 1	60 151 90 48	16.95 16.85 16.50 16.20	17.25 17.45 17.90 17.95	658 81 258 468	3 1 2 1
ATAL	35.00	0.29 %	13:48:31	15	35.00	1	60	34.10	34.90	88	1	0	11	[+]
1AT	35.00 35.00	31.50 38.50	12:59:56 12:08:09 12:08:09 12:08:09	16 44 74 52	35.00 35.00 35.00 35.00	1 2 1 2	100 62 800 302	34.00 33.50 33.30 33.10	35.00 35.10 35.50 35.70	1525 60 30 100	2 1 1 1
ATMGRUPA	4.05	2.23 %	16:35:51	1270	4.12	1	50	4.06	4.12	1295	1	4	17	[+]
ATG	4.03 4.12	3.64 4.45	16:06:18 15:05:52 12:24:32 10:37:30	1 2182 46 200	4.12 4.07 4.07 4.07	2 1 1 1	140 421 295 500	4.05 4.04 4.03 4.02	4.16 4.22 4.28 4.30	419 413 545 681	1 1 1 1
AUTOPARTN	4.38	-0.68 %	17:00:00	350	4.35	1	500	4.34	4.35	638	1	17	75	[+]
APR	4.35 4.41	3.95 4.81	17:00:00 17:00:00 17:00:00 15:57:50	482 10 20 350	4.35 4.35 4.35 4.36	2 1 5 1	2389 3500 3364 400	4.33 4.31 4.30 4.28	4.40 4.41 4.43 4.44	10000 700 3500 5500	1 1 1 2
BAHOLDING	1.45	-1.39 %	17:00:00	12	1.42	1	988	1.42	1.44	500	1	9	13	[+]
BAH	1.41 1.45	1.30 1.59	17:00:00 17:00:00 16:19:02 16:10:42	500 150 500 1000	1.42 1.42 1.43 1.43	2 1 2 1	1000 1000 1100 1000	1.42 1.41 1.41 1.41	1.45 1.45 1.45 1.45	2000 1200 600 1040	1 1 1 1
BIOTON	4.40	7.42 %	17:04:32	1000	4.63	1	40	4.63	4.67	1000	1	230	1,076	[+]
BIO	4.31 5.00	4.36 5.32	17:00:00 17:00:00 16:49:46 16:45:01	960 40 175 200	4.63 4.63 4.68 4.65	2 1 1 1	370 1000 345 1000	4.62 4.61 4.58 4.55	4.67 4.68 4.69 4.70	2000 650 1000 1640	1 2 3 5
BNPPL	60.00	-4.35 %	17:02:12	2	57.20	1	83	57.20	60.00	526	2	1	30	[+]
BNP	56.80 60.00	54.00 66.00	17:00:00 14:47:44 14:47:44 14:46:36	89 18 58 86	57.20 56.80 56.80 57.00	2 1 1 1	300 37 28 70	57.00 56.40 56.00 54.60	60.40 60.60 67.20 73.00	21 29 25 15	1 1 1 1
BOS	6.96	0.00 %	14:47:12	2	6.96	2	387	6.82	6.96	148	1	1	10	[+]
BOS	6.82 6.98	6.28 7.64	14:45:15 14:45:15 14:44:12 13:01:21	172 139 200 2	6.82 6.82 6.84 6.98	1 1 2 1	116 500 1250 200	6.80 6.76 6.72 6.64	6.98 7.00 7.02 7.04	602 148 251 689	2 2 2 1
BSCDRUK	36.90	0.00 %	09:00:00	5	36.90	1	5	36.20	36.90	641	2	0	0	[+]
BSC	36.90 36.90	33.30 40.50	16:27:01 10:26:09 10:26:09 10:26:09	197 280 198 72	36.90 36.90 36.90 36.80	2 1 1 1	117 290 196 841	36.10 36.00 35.60 35.50	37.00 38.00 38.30 39.00	82 58 30 339	2 2 1 1
CLNPHARMA	43.30	0.00 %	17:00:00	10	43.30	2	612	43.30	43.60	87	1	41	1,780	[+]
CLN	43.20 43.95	39.00 47.60	17:00:00 17:00:00 17:00:00 17:00:00	19 50 100 49	43.30 43.30 43.30 43.30	3 4 1 3	256 421 50 430	43.20 43.10 43.05 43.00	43.65 43.85 43.95 44.10	120 185 196 250	1 1 1 1
COGNOR	1.79	0.00 %	17:00:00	500	1.79	1	477	1.77	1.79	3030	2	139	246	[+]
COG	1.76 1.79	1.62 1.97	16:36:37 16:31:47 16:31:47 16:31:47	1000 800 1800 343	1.79 1.79 1.79 1.79	1 3 6 8	5000 6645 15345 7053	1.77 1.76 1.76 1.75	1.80 1.80 1.81 1.82	10508 23204 3800 500	4 4 3 1
COMP	62.80	-0.32 %	17:00:00	4	62.80	1	15	61.80	62.80	473	4	0	2	[+]
CMP	62.80 62.80	56.60 69.00	17:00:00 17:00:00 17:00:00 17:00:00	31 1 4 26	62.80 63.00 63.00 63.00	1 1 1 1	32 41 81 250	61.60 61.40 61.20 61.00	63.00 63.40 63.60 64.00	377 51 250 31	2 1 1 1
CORMAY	0.89	-0.44 %	16:19:07	1000	0.90	1	10000	0.89	0.90	1000	1	9	8	[+]
CRM	0.88 0.90	0.80 0.98	16:19:07 15:46:51 14:17:32 12:41:07	1000 500 260 1400	0.90 0.89 0.88 0.90	1 1 1 2	6500 740 10000 15000	0.88 0.88 0.88 0.88	0.90 0.91 0.91 0.91	1500 3759 1105 1090	1 1 1 1
CPGROUP	6.21	-1.59 %	10:00:34	1500	6.20	2	2152	6.14	6.20	2152	1	19	120	[+]
CPG	6.20 6.21	5.59 6.83	09:23:47 09:23:47 09:22:38 09:00:00	8950 936 5000 1276	6.21 6.21 6.21 6.21	1 1 1 1	1500 615 827 1086	6.13 6.12 6.05 6.01	6.26 6.28 6.29 6.30	1000 428 1500 1191	1 1 1 1
DEBICA	82.00	1.23 %	15:40:18	7	82.00	1	43	80.60	82.00	55	2	0	8	[+]
DBC	81.80 82.00	73.80 90.20	15:40:18 14:26:30 14:26:30 13:17:34	16 14 5 15	82.00 82.00 81.80 81.80	1 3 2 1	53 171 34 15	80.20 80.00 78.20 78.00	82.80 83.80 84.00 84.20	10 100 175 10	1 1 2 1
DOMDEV	82.40	0.00 %	16:35:46	7	82.60	2	160	82.00	82.80	17	3	0	39	[+]
DOM	81.40 82.80	74.20 90.60	16:29:32 16:21:08 16:21:08 16:20:59	5 10 33 50	82.80 82.60 82.60 82.40	1 1 1 2	13 13 100 76	81.20 81.00 80.60 80.20	83.00 83.40 83.80 84.00	205 10 107 543	4 1 4 9
ELBUDOWA	5.90	-2.34 %	17:00:00	20	5.84	1	177	5.78	5.84	3858	2	14	81	[+]
ELB	5.78 5.90	5.32 6.48	17:00:00 15:51:24 15:38:09 15:38:09	20 2 23 135	5.84 5.84 5.78 5.80	2 3 5 3	597 724 1338 1550	5.76 5.74 5.72 5.70	5.88 5.90 5.96 5.98	650 622 95 712	1 1 1 1
ELEMENTAL	1.53	-2.22 %	17:00:00	1000	1.50	1	2179	1.50	1.51	2222	1	433	652	[+]
EMT	1.49 1.53	1.38 1.68	17:00:00 17:00:00 17:00:00 17:00:00	124475 10000 1899 3447	1.50 1.50 1.50 1.50	2 2 3 1	15796 2674 22995 1200	1.49 1.48 1.47 1.47	1.51 1.52 1.52 1.52	10000 2120 1500 12500	1 1 1 3
ENTER	41.80	0.72 %	17:00:00	3	41.80	1	1529	40.60	41.80	73	1	4	151	[+]
ENT	40.10 41.80	37.70 45.90	17:00:00 16:49:11 16:49:11 16:27:29	25 10 40 50	41.80 41.00 41.00 40.60	1 1 1 2	220 88 25 75	40.50 40.30 40.20 40.10	41.90 42.00 42.50 42.70	25 307 550 29	1 2 2 1
FERRO	13.85	0.00 %	09:00:00	17	13.85	1	315	13.45	13.85	1599	4	0	0	[+]
FRO	13.85 13.85	12.50 15.20	11:16:54 09:00:00 09:00:00 15:49:26	35 49 1 267	13.85 13.85 13.85 13.40	1 2 1 1	850 390 400 150	13.40 13.10 13.05 13.00	13.95 14.00 14.15 14.20	33 200 100 500	1 1 1 1
IDEABANK	2.75	-0.74 %	17:00:00	600	2.70	1	1936	2.70	2.73	1600	2	60	165	[+]
IDA	2.69 2.78	2.48 3.02	17:00:00 17:00:00 17:00:00 17:00:00	32 363 169 831	2.70 2.70 2.70 2.70	3 1 1 2	3198 3689 500 3512	2.69 2.68 2.66 2.65	2.74 2.75 2.76 2.77	276 1838 2500 500	1 2 1 1
IMCOMPANY	15.00	0.00 %	10:04:21	700	14.60	2	600	14.50	15.00	8349	1	1	10	[+]
IMC	14.60 15.00	13.50 16.50	09:00:00 16:49:39 11:30:54 09:00:00	5 75 182 5	15.00 14.60 14.50 14.50	2 1 1 1	865 500 45 566	14.45 14.40 14.35 14.20	15.25 15.50 16.00 16.10	10000 50 1031 275	1 1 2 1
INSTALKRK	16.00	-0.62 %	16:25:37	150	15.90	1	250	15.90	16.20	1000	1	1	10	[+]
INK	15.90 16.00	14.40 17.60	16:07:10 15:20:06 17:00:00 15:22:39	479 21 157 77	16.00 16.00 16.00 16.00	1 1 2 1	90 131 257 191	15.80 15.65 15.60 15.55	16.25 16.40 16.45 16.50	285 100 300 550	2 1 1 2
KOGENERA	32.10	1.52 %	09:01:04	1	33.40	1	320	32.00	33.30	40	1	0	1	[+]
KGN	32.10 33.40	28.90 35.30	09:01:03 09:01:03 09:01:02 09:01:02	1 1 1 1	32.10 32.10 32.10 32.10	1 1 1 1	42 42 44 100	31.20 31.10 31.00 30.80	33.40 33.50 34.00 34.50	199 249 45 114	1 1 1 4
KRUSZWICA	44.00	-3.87 %	17:00:00	189	42.20	2	381	42.20	43.10	37	1	56	2,340	[+]
KSW	42.00 44.00	39.60 48.40	17:00:00 17:00:00 17:00:00 17:00:00	51 41 41 122	42.20 42.20 42.20 42.20	2 1 1 1	570 51 600 60	42.00 41.90 41.80 41.50	43.50 43.60 43.90 44.00	100 45 90 565	1 1 2 2
LENTEX	7.06	0.28 %	13:26:18	500	7.10	1	60	7.04	7.10	500	1	1	6	[+]
LTX	7.06 7.12	6.36 7.76	11:22:26 11:22:26 11:22:26 11:22:26	54 65 30 51	7.12 7.08 7.08 7.06	2 1 2 1	600 410 2200 1100	7.02 6.98 6.96 6.90	7.12 7.20 7.22 7.28	26 1439 1200 2622	1 3 1 1
MANGATA	69.50	0.72 %	09:16:11	1	69.50	1	2	67.50	69.50	166	1	0	0	[+]
MGT	69.50 69.50	63.00 76.00	09:00:00 09:56:00 09:56:00 09:56:00	22 11 13 5	69.00 69.00 69.00 68.50	1 2 1 1	97 140 4 50	64.50 64.00 63.50 63.00	70.00 70.50 71.00 72.00	5 200 12 10	1 1 1 1
MCI	8.44	2.35 %	16:28:33	10	8.70	1	300	8.52	8.66	2090	1	0	3	[+]
MCI	8.44 8.76	7.60 9.28	16:28:06 09:09:54 09:00:00 17:00:00	200 20 120 190	8.52 8.76 8.44 8.50	1 2 3 3	1144 620 1480 1080	8.50 8.46 8.44 8.42	8.76 8.78 8.80 8.82	105 500 1571 343	1 1 3 1
MEDICALG	30.00	0.00 %	17:00:00	12	30.00	1	500	29.50	30.00	1812	5	4	125	[+]
MDG	29.10 30.30	27.00 33.00	17:00:00 17:00:00 17:00:00 16:18:47	46 83 422 17	30.00 30.00 30.00 29.90	3 1 1 1	608 30 24 12	29.35 29.20 29.15 29.00	30.20 30.30 30.45 30.50	100 59 46 300	1 1 1 1
MENNICA	23.60	2.61 %	09:40:03	5	23.60	1	500	22.60	23.40	100	1	0	0	[+]
MNC	23.60 23.60	21.40 25.80	15:52:23 14:36:30 10:37:27 16:42:29	171 29 14 1	23.00 23.00 23.00 23.20	1 2 1 1	45 220 998 2000	22.40 22.00 21.80 21.60	23.60 23.80 24.00 24.60	983 200 6141 100	3 1 4 1
MLPGROUP	49.60	0.00 %	12:47:34	2	49.60	1	40	48.20	49.60	1880	3	0	1	[+]
MLG	48.20 49.60	44.80 54.50	12:18:32 11:56:52 11:36:52 11:18:32	2 2 2 2	49.60 49.60 49.60 49.60	1 1 0 0	85 50 0 0	47.00 40.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
MONNARI	3.04	2.60 %	17:01:01	500	3.16	1	605	3.14	3.16	1660	1	418	1,329	[+]
MON	2.91 3.34	2.74 3.34	17:00:44 17:00:44 17:00:44 17:00:00	270 730 1000 300	3.16 3.16 3.16 3.16	2 1 3 3	2266 2000 5145 3750	3.13 3.12 3.11 3.10	3.17 3.18 3.19 3.21	1200 1200 599 2500	1 1 1 2
NETIA	4.88	-3.61 %	17:00:00	3	4.81	1	2200	4.78	4.81	2197	2	25	121	[+]
NET	4.77 4.88	4.40 5.36	16:45:49 16:39:52 16:05:05 16:05:05	1492 2200 2842 158	4.78 4.77 4.77 4.77	1 1 2 1	4200 350 1688 65	4.77 4.74 4.71 4.70	4.82 4.84 4.86 4.87	5294 1000 1400 2000	1 1 2 1
NEUCA	356.00	0.28 %	17:00:00	1	357.00	1	12	355.00	357.00	55	1	1	462	[+]
NEU	355.00 360.00	321.00 391.00	17:00:00 16:49:55 16:49:55 16:47:18	7 1 6 1	357.00 357.00 357.00 356.00	1 4 2 3	11 49 33 109	354.00 353.00 351.00 350.00	358.00 360.00 361.00 362.00	10 107 60 105	1 6 1 2
NEWAG	18.30	0.00 %	13:05:27	9	18.00	3	388	18.00	18.30	920	1	0	8	[+]
NWG	18.00 18.30	16.50 20.10	13:05:25 13:05:22 13:05:21 09:52:45	7 5 5 390	18.00 18.00 18.00 18.00	1 1 1 1	470 56 80 80	17.70 17.50 16.30 15.30	18.45 18.50 18.55 18.75	126 120 1042 100	2 1 1 1
OAT	11.25	-1.33 %	17:01:57	100	11.10	3	1811	10.95	11.10	776	1	0	4	[+]
OAT	10.95 11.25	10.15 12.35	13:07:05 13:06:58 13:06:56 10:55:45	8 11 5 100	11.10 11.10 11.10 11.10	1 2 2 1	400 756 690 10	10.90 10.50 10.05 10.00	11.40 11.65 11.95 12.00	770 81 516 355	1 1 2 1
OPONEOPL	22.00	0.00 %	15:56:20	100	22.40	2	93	22.10	22.40	250	1	1	19	[+]
OPN	22.00 22.40	19.80 24.20	15:38:46 15:38:46 10:54:52 10:54:52	40 60 50 100	22.10 22.10 22.40 22.20	2 1 2 2	449 111 300 161	22.00 21.70 21.60 21.50	22.80 23.00 23.10 23.20	44 2877 40 70	1 2 1 1
OVOSTAR	76.50	-2.55 %	09:16:21	1	76.50	1	108	71.50	74.50	15	1	0	0	[+]
OVO	76.50 76.50	69.00 84.00	09:14:45 09:00:00 09:00:00 09:14:16	1 1 1 1	78.50 78.00 78.50 79.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	75.00 76.50 78.50 79.00	112 299 8 16	1 1 1 2
PBKM	62.80	0.32 %	16:11:48	90	62.20	3	269	61.40	62.20	246	2	18	1,120	[+]
BKM	61.80 62.80	56.60 69.00	14:56:28 14:52:29 13:18:45 13:18:45	42 10500 300 36	61.80 62.20 62.00 62.00	1 1 1 1	65 44 100 50	61.20 61.00 60.20 59.20	62.80 63.00 63.20 63.40	29 235 200 170	1 3 1 1
PCCROKITA	50.60	0.39 %	17:00:00	1	51.00	1	15	49.40	51.00	181	4	2	124	[+]
PCR	48.40 51.00	45.60 55.60	16:37:09 16:31:11 15:38:09 15:38:09	30 10 15 11	49.30 50.80 49.30 49.30	3 1 3 1	269 24 105 50	49.30 49.20 49.10 48.60	51.40 52.00 52.20 52.40	100 755 20 20	2 6 1 1
PEKABEX	8.30	-1.22 %	15:18:43	57	8.10	1	130	8.15	8.30	676	3	0	1	[+]
PBX	8.10 8.30	7.50 9.10	15:15:04 09:00:00 10:27:33 10:27:03	15 24 939 720	8.10 8.30 8.20 8.10	1 3 2 1	428 1737 1007 630	8.10 8.00 7.85 7.80	8.35 8.40 8.45 8.55	165 1000 795 450	1 1 2 2
PEP	25.30	-1.57 %	12:59:57	50	25.00	1	50	24.90	25.00	204	1	0	3	[+]
PEP	25.00 25.30	22.80 27.80	10:24:37 09:00:00 15:22:56 15:22:56	50 5 52 44	25.20 25.30 25.40 25.40	1 2 1 2	500 458 410 220	24.70 24.50 24.40 24.10	25.10 25.20 25.40 25.90	205 400 500 750	1 1 1 1
PGSSOFT	9.84	-0.10 %	16:49:20	26126	9.70	1	15	9.70	9.75	605	2	30	288	[+]
PSW	9.65 9.88	8.86 10.82	14:40:17 14:16:40 12:11:35 10:19:50	500 80 100 100	9.70 9.65 9.70 9.75	1 1 1 1	943 100 100 1450	9.65 9.60 9.50 9.45	9.80 9.86 9.87 9.88	1392 150 500 1256	2 1 1 2
PHN	11.35	0.00 %	09:15:18	2	11.35	1	80	11.10	11.35	196	1	0	0	[+]
PHN	11.35 11.35	10.25 12.45	17:00:00 16:48:36 16:37:06 13:18:37	2 108 177 200	11.35 11.20 11.20 11.20	1 1 1 1	195 270 400 200	11.00 10.80 10.75 10.70	11.55 11.60 11.95 12.05	20 253 759 178	1 1 2 1
POLICE	13.40	-1.47 %	11:53:13	210	13.40	1	40	13.40	13.60	100	1	1	15	[+]
PCE	12.80 13.40	12.10 14.70	11:24:34 11:24:34 10:41:06 10:41:06	40 250 495 30	13.40 13.40 12.80 13.00	1 1 1 1	650 133 500 150	13.30 12.90 12.10 0.01	13.70 13.90 14.20 14.30	410 600 498 59	1 1 1 1
POLNORD	4.77	-2.13 %	17:00:00	305	4.60	3	5335	4.60	4.69	251	1	59	265	[+]
PND	4.30 4.77	4.30 5.24	17:00:00 17:00:00 17:00:00 17:00:00	300 500 700 195	4.60 4.60 4.60 4.60	1 1 1 1	310 300 2000 188	4.56 4.55 4.46 4.40	4.70 4.72 4.74 4.75	11592 1100 2000 240	6 2 1 1
POLWAX	3.05	-1.64 %	10:25:28	100	3.00	1	100	3.02	3.04	2000	1	0	0	[+]
PWX	3.00 3.05	2.75 3.36	09:00:00 16:43:40 16:43:19 09:15:01	5 56 140 9	3.05 3.05 3.05 3.06	2 1 2 2	900 3481 281 1280	3.00 2.96 2.95 2.90	3.05 3.06 3.08 3.10	2002 3654 699 500	1 2 1 1
PRAIRIE	0.67	-4.51 %	17:00:30	37	0.64	6	58771	0.64	0.64	10848	5	526	335	[+]
PDZ	0.62 0.68	0.60 0.73	17:00:30 17:00:30 17:00:00 17:00:00	3580 3383 917 3280	0.64 0.64 0.64 0.64	4 3 6 9	70036 6600 16006 29164	0.63 0.62 0.62 0.62	0.65 0.66 0.66 0.66	11900 11087 10226 2585	6 8 4 1
RAFAKO	1.11	-5.89 %	17:02:51	1000	1.02	1	2222	1.04	1.02	11486	1	1,552	1,618	[+]
RFK	1.00 1.13	1.00 1.22	17:01:51 17:01:51 17:01:51 17:01:51	2500 2500 2500 2500	1.02 1.02 1.02 1.02	1 1 2 1	16800 3000 7454 2500	1.02 1.02 1.01 1.01	1.03 1.03 1.03 1.03	400 15230 15128 8000	1 4 5 1
RAINBOW	26.70	0.75 %	17:00:00	1	26.90	2	636	26.70	26.90	97	2	2	58	[+]
RBW	26.70 26.90	24.10 29.30	15:29:15 15:29:15 15:29:15 13:55:14	455 120 25 55	26.70 26.70 26.80 26.80	1 1 1 2	285 100 167 300	26.60 26.50 26.30 26.00	27.00 27.40 27.70 27.80	136 132 105 100	1 1 1 1
SANOK	19.40	1.03 %	11:28:41	10	19.60	3	161	19.30	19.60	340	2	0	2	[+]
SNK	19.20 19.60	17.50 21.30	09:55:25 09:55:25 16:46:08 15:59:49	2 68 8 8	19.20 19.40 19.40 19.45	1 1 1 1	100 1 53 159	19.10 19.00 18.90 18.75	19.70 19.80 19.85 20.00	77 500 450 500	1 1 1 1
SERINUS	0.60	-0.84 %	16:40:26	1274	0.59	8	27809	0.58	0.59	1875	1	89	52	[+]
SEN	0.58 0.60	0.54 0.65	16:40:26 15:50:54 15:03:21 15:03:21	1743 2160 97 2003	0.59 0.59 0.59 0.59	9 2 4 5	26817 4500 69000 13529	0.57 0.57 0.56 0.55	0.60 0.60 0.61 0.62	16048 94335 58904 6700	5 4 8 3
SKARBIEC	16.80	-1.19 %	16:49:29	20	16.60	1	50	16.40	16.80	187	2	1	9	[+]
SKH	16.60 16.80	15.15 18.45	16:49:29 14:52:46 10:49:31 09:13:55	43 70 75 324	16.60 16.60 16.80 16.80	1 1 1 1	10 92 100 307	16.35 16.30 16.25 16.20	16.90 17.00 17.40 17.50	850 50 62 129	3 1 1 2
SNIEZKA	72.50	-0.71 %	16:08:54	108	70.00	3	215	69.00	72.00	100	1	0	24	[+]
SKA	69.00 73.00	65.50 79.50	16:08:54 15:29:20 12:20:30 12:18:24	11 25 2 20	70.50 73.00 73.00 72.50	1 3 2 2	30 779 31 30	67.50 66.00 65.00 62.00	73.00 73.50 74.00 75.00	241 305 214 200	3 3 2 1
STALEXP	3.25	0.00 %	15:57:26	7629	3.25	4	4922	3.23	3.25	98935	2	52	169	[+]
STX	3.23 3.25	2.92 3.58	15:57:26 14:30:06 14:28:27 14:07:23	588 2500 400 200	3.25 3.25 3.24 3.25	1 1 4 1	2500 1000 8000 43	3.21 3.21 3.20 3.19	3.26 3.27 3.27 3.28	1399 1000 1050 15907	1 1 1 3
SYNEKTIK	14.72	1.63 %	16:48:51	2	14.98	1	92	14.82	14.98	604	3	3	40	[+]
SNT	14.72 14.98	13.26 16.18	16:36:29 16:36:00 16:29:19 15:11:23	125 73 68 2	14.86 14.84 14.82 14.84	1 1 1 1	65 50 100 500	14.52 14.50 14.34 14.30	15.00 15.16 15.20 15.28	588 150 200 187	1 1 1 1
TIM	8.64	0.00 %	15:52:30	308	8.62	1	177	8.36	8.60	1427	1	1	10	[+]
TIM	8.30 8.64	7.78 9.50	13:57:14 13:44:56 13:44:56 11:21:46	1 108 200 1	8.62 8.30 8.40 8.62	1 1 2 1	392 602 1300 100	8.34 8.32 8.20 8.12	8.64 8.66 8.68 8.70	1705 2000 1950 3000	1 1 1 1
TORPOL	6.68	0.00 %	17:00:00	1	6.68	2	1747	6.60	6.68	289	1	4	28	[+]
TOR	6.60 6.70	6.02 7.34	16:09:18 14:49:43 14:49:43 14:49:43	29 224 227 200	6.60 6.60 6.62 6.64	1 2 1 3	200 2000 500 765	6.58 6.56 6.54 6.52	6.70 6.78 6.80 6.82	4401 381 221 440	1 2 1 2
TOYA	3.90	10.26 %	17:00:00	800	4.30	1	400	4.28	4.30	1000	2	623	2,462	[+]
TOA	3.76 4.50	3.86 4.70	17:00:00 17:00:00 17:00:00 17:00:00	200 450 500 235	4.30 4.30 4.30 4.30	1 1 1 1	300 1000 2236 700	4.26 4.24 4.22 4.20	4.38 4.46 4.50 4.52	300 168 1000 1000	1 1 1 1
TSGAMES	160.00	-1.73 %	17:04:25	10	159.20	2	14	158.80	159.20	158	3	12	1,920	[+]
TEN	156.60 164.00	144.00 176.00	17:00:00 17:00:00 17:00:00 17:00:00	2 13 27 7	159.20 159.20 159.20 159.20	1 1 3 2	150 50 196 91	158.40 158.20 158.00 157.60	159.40 159.60 160.00 160.80	303 70 178 71	1 1 3 1
VIGOSYS	304.00	0.00 %	14:11:54	20	304.00	2	42	302.00	314.00	10	2	0	95	[+]
VGO	300.00 316.00	274.00 334.00	12:55:17 12:45:55 12:45:55 12:45:55	1 6 5 5	316.00 300.00 300.00 300.00	1 1 3 2	18 6 22 31	300.00 298.00 296.00 294.00	316.00 318.00 330.00 338.00	126 50 20 10	1 1 1 2
VIVID	1.27	0.16 %	16:25:59	895	1.23	3	2205	1.23	1.25	915	1	54	67	[+]
VVD	1.23 1.29	1.14 1.40	16:25:59 16:25:59 15:51:44 15:50:45	2105 1000 1587 1113	1.23 1.23 1.25 1.24	9 1 2 1	23111 500 3000 907	1.23 1.22 1.22 1.21	1.25 1.27 1.28 1.29	1300 200 1235 2811	1 1 1 2
VOXEL	31.80	-2.52 %	16:12:21	20	31.00	2	30	30.70	31.00	581	2	1	33	[+]
VOX	31.00 31.90	28.70 34.90	16:12:21 15:41:30 15:07:50 15:00:59	9 60 41 32	31.00 31.10 31.00 31.00	2 2 1 1	127 53 110 25	30.30 30.20 30.10 29.60	31.20 31.50 31.80 31.90	20 50 33 209	1 1 2 3
WAWEL	658.00	-2.74 %	12:55:06	7	640.00	1	4	642.00	660.00	12	3	0	8	[+]
WWL	640.00 662.00	594.00 722.00	12:55:06 12:09:34 12:09:34 16:43:14	4 1 1 4	646.00 662.00 658.00 658.00	6 2 1 1	53 3 1 3	640.00 630.00 628.00 622.00	662.00 664.00 666.00 668.00	21 18 20 112	1 1 1 3
WIELTON	7.49	-3.33 %	16:49:43	5	7.25	1	500	7.22	7.24	250	1	44	317	[+]
WLT	6.80 7.60	6.75 8.23	16:48:47 16:46:07 16:46:07 16:37:03	100 200 200 300	7.20 7.20 7.20 7.25	1 1 1 1	300 929 200 144	7.20 7.18 7.10 7.05	7.25 7.30 7.35 7.36	685 300 2298 290	2 1 1 1
WORKSERV	1.01	16.26 %	17:04:17	1444	1.14	5	11007	1.14	1.16	13679	1	958	1,055	[+]
WSE	1.01 1.18	1.00 1.22	17:00:00 17:00:00 17:00:00 17:00:00	2769 2370 6829 2336	1.14 1.14 1.14 1.14	1 1 1 2	3000 3788 6400 12000	1.13 1.13 1.11 1.11	1.17 1.18 1.18 1.18	1700 12252 2545 16552	2 4 2 6
ZEPAK	6.56	1.48 %	17:00:00	1	6.84	1	113	6.76	6.84	1299	1	11	74	[+]
ZEP	6.56 6.84	5.92 7.20	16:04:44 15:54:59 15:13:38 15:12:23	500 250 500 400	6.80 6.80 6.80 6.80	2 2 1 1	424 800 125 100	6.70 6.66 6.62 6.60	6.86 6.88 6.90 7.00	210 200 131 5000	1 1 1 3

GPW	Świat	Waluty

Analizy
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)

Forum
» Lotos [1]
» Sprzedaz spolek blad gry [6]
» prosba o dodanie [5]
» do admina [2]
» Ogromna prośba ! [5]
» Gra - dywidendy 2014 [9]
» dywidendy [0]
» Prowizje do 5zł [6]
» Odcięcie na Polwaksie [6]
» xStation 5 [2]

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