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	18.70	-0.80 %	16:45:42	10	18.60	1	130	18.40	18.60	90	1	0	3	[+]
ABE	18.50 18.70	16.85 20.50	13:18:09 10:43:40 15:07:03 13:53:37	168 3 10 48	18.50 18.70 18.75 18.50	3 1 1 1	553 50 25 12	18.30 18.20 18.10 17.75	18.70 18.75 18.90 18.95	697 185 30 60	2 2 1 1
ACAUTOGAZ	45.20	-1.74 %	15:12:25	10	45.20	2	90	45.20	45.80	41	1	0	8	[+]
ACG	45.20 45.20	40.80 49.60	15:06:40 11:29:18 11:29:18 11:29:18	50 50 23 40	45.20 45.20 45.20 45.20	2 1 6 1	75 45 505 5	45.00 44.20 44.00 43.20	46.00 46.60 47.40 48.00	238 100 51 110	2 1 1 2
AGORA	11.35	1.32 %	17:00:00	9	11.50	1	442	11.45	10.70	2	1	4	42	[+]
AGO	11.35 11.55	10.25 12.45	16:13:58 15:26:57 14:02:48 14:02:44	10 11 280 100	11.55 11.55 11.50 11.50	2 1 2 1	2005 500 750 100	11.35 11.20 11.15 11.10	11.50 11.55 11.60 11.65	876 2166 127 100	1 1 1 1
ALTUSTFI	2.06	-0.95 %	16:32:28	94	2.08	1	1000	2.03	2.08	135	1	9	18	[+]
ALI	2.02 2.10	1.85 2.26	16:25:56 16:02:07 16:02:07 16:00:49	888 2691 258 1000	2.02 2.02 2.03 2.04	1 1 4 2	112 1410 1807 1370	2.02 2.02 2.00 1.99	2.09 2.10 2.13 2.14	1000 399 980 1325	1 1 1 2
ALUMETAL	35.50	-0.28 %	15:34:12	1	35.50	1	100	35.00	35.50	27	2	0	7	[+]
AML	35.00 35.50	32.00 39.00	15:32:21 15:32:21 15:06:04 14:41:38	30 2 1 18	35.00 35.00 35.50 35.00	1 1 2 1	90 60 81 50	34.90 34.80 34.70 34.60	35.60 35.70 35.80 35.90	372 400 48 40	1 1 1 1
AMBRA	16.10	0.62 %	15:45:28	1	16.20	1	49	16.20	16.30	1581	3	1	12	[+]
AMB	16.10 16.40	14.50 17.70	12:54:16 11:51:34 11:51:34 11:51:34	234 2 100 58	16.30 16.40 16.25 16.20	1 1 2 3	890 1274 2683 1552	16.10 16.05 16.00 15.95	16.35 16.40 16.45 16.50	1000 161 250 380	1 1 1 2
APATOR	23.30	1.30 %	13:54:16	47	23.30	1	43	22.80	23.30	953	1	1	21	[+]
APT	23.30 23.30	21.00 25.60	13:25:55 09:58:15 09:58:15 09:01:03	133 577 143 1	23.30 23.30 23.30 23.30	1 3 1 1	668 402 250 232	22.70 22.60 22.50 22.40	23.40 23.50 23.80 23.90	502 100 47 55	2 1 1 1
ARCHICOM	13.80	-0.71 %	16:12:31	8	14.00	1	92	13.80	14.00	3592	2	1	10	[+]
ARH	13.65 14.00	12.45 15.15	13:28:24 11:22:12 11:09:44 11:09:44	108 108 198 194	13.80 13.65 13.65 13.80	3 2 1 1	550 758 50 580	13.65 13.60 13.50 13.45	14.10 14.70 15.00 15.10	1049 45 510 250	2 1 3 1
ASBIS	2.49	-0.40 %	16:44:50	1	2.48	1	1000	2.48	2.48	500	1	56	138	[+]
ASB	2.46 2.49	2.25 2.73	16:27:23 16:27:23 16:17:52 16:02:10	250 671 9000 400	2.46 2.46 2.48 2.48	4 3 1 2	4335 2650 1000 2888	2.45 2.44 2.44 2.43	2.49 2.50 2.52 2.52	16708 450 268 2000	8 1 1 1
ASSECOBS	27.00	3.76 %	11:58:15	49	27.60	3	170	26.40	27.20	391	1	0	3	[+]
ABS	27.00 27.60	24.40 29.60	11:40:32 11:40:32 09:00:14 17:01:24	37 23 2 82	27.60 27.00 27.00 26.60	1 1 1 2	100 1 35 1100	26.20 25.40 25.20 25.00	27.60 28.00 28.40 28.60	272 20 48 50	3 1 1 1
ASSECOSEE	17.90	0.00 %	14:51:19	63	17.90	2	92	17.90	18.00	1474	6	0	3	[+]
ASE	17.90 18.00	16.20 19.60	09:53:52 09:28:23 15:50:57 12:13:28	79 10 1000 24	18.00 17.90 17.90 17.90	3 2 1 1	405 2100 6050 330	17.80 17.70 17.50 17.40	18.10 18.20 18.30 18.40	11 438 279 10014	1 2 2 2
ASTARTA	23.00	4.46 %	17:00:00	56	23.40	2	119	22.40	23.80	168	2	1	15	[+]
AST	23.00 23.40	20.70 25.30	16:36:29 16:14:15 15:48:08 15:47:49	44 100 330 40	23.40 23.10 23.10 23.00	2 1 2 1	75 69 510 100	22.00 21.50 21.10 20.40	23.90 24.90 25.00 25.20	44 120 48 100	1 1 2 1
ATAL	32.70	4.28 %	17:02:22	105	34.10	2	105	33.70	34.10	218	2	258	8,534	[+]
1AT	32.20 35.00	29.50 35.90	17:02:22 17:00:00 17:00:00 16:49:43	1 2 7253 25	34.10 34.10 34.10 34.10	1 2 3 2	500 500 700 54	33.20 33.10 33.00 32.30	34.20 34.40 34.50 35.00	13 130 200 246	1 1 2 2
ATMGRUPA	4.75	0.22 %	17:00:00	20	4.64	1	830	4.64	4.75	1200	3	0	0	[+]
ATG	4.63 4.75	4.28 5.22	10:08:37 09:11:09 09:00:00 09:00:00	1 10 5 5	4.75 4.63 4.75 4.75	1 1 1 1	250 525 97 332	4.63 4.56 4.50 4.45	4.79 4.80 4.87 4.95	210 2000 350 400	1 1 1 1
AUTOPARTN	4.84	-1.04 %	17:02:10	50	4.74	1	4950	4.74	4.86	400	1	25	119	[+]
APR	4.74 4.95	4.36 5.32	17:00:00 16:36:11 16:36:11 16:36:11	100 2289 300 236	4.74 4.83 4.84 4.84	2 2 3 4	850 723 984 1231	4.73 4.72 4.70 4.65	4.88 4.89 4.90 4.91	1339 610 1483 3000	2 1 1 1
BAHOLDING	1.84	0.00 %	16:05:03	2	1.82	1	800	1.79	1.82	3142	2	17	31	[+]
BAH	1.79 1.84	1.65 2.02	16:00:56 15:00:14 15:00:14 14:57:23	1000 42 458 503	1.79 1.82 1.81 1.80	2 1 1 1	3200 5000 147 900	1.76 1.75 1.72 1.72	1.83 1.83 1.84 1.84	503 12500 1621 2200	1 3 1 1
BIOTON	4.55	-2.39 %	17:03:30	60	4.49	1	320	4.46	4.49	16	1	23	104	[+]
BIO	4.37 4.60	4.09 5.00	17:00:00 16:49:50 16:46:14 16:46:14	240 87 20 205	4.49 4.45 4.46 4.46	1 1 2 1	913 1000 1431 400	4.45 4.40 4.38 4.37	4.50 4.51 4.53 4.56	194 50 697 375	1 1 1 2
BNPPL	66.40	-0.30 %	17:00:00	200	66.20	1	65	60.20	66.20	150	1	3	199	[+]
BNP	66.00 66.40	59.80 73.00	16:26:58 13:59:37 13:59:37 13:45:27	642 1 528 15	66.20 66.20 66.20 66.00	1 1 2 1	10 20 21 1	50.00 45.70 40.00 0.01	66.60 66.80 68.40 69.00	31 426 516 15	1 1 1 1
BOS	7.98	1.78 %	16:36:13	79	8.02	1	100	7.88	8.02	1400	3	7	56	[+]
BOS	7.80 8.06	7.20 8.76	16:28:04 16:27:14 16:27:14 15:21:31	193 247 123 77	8.00 8.00 8.00 8.00	1 1 1 1	120 135 215 300	7.78 7.76 7.74 7.70	8.04 8.06 8.08 8.10	950 667 950 1529	3 1 1 4
BSCDRUK	35.40	-0.59 %	11:01:36	141	33.90	1	14	34.20	35.40	98	1	1	43	[+]
BSC	33.90 35.40	31.90 38.90	11:01:24 11:01:24 09:29:10 09:00:00	98 1000 30 2	34.00 34.00 34.50 35.40	1 1 2 1	45 300 59 33	34.10 33.90 33.20 33.00	35.50 35.70 35.80 35.90	381 80 200 200	3 2 1 1
CLNPHARMA	41.00	-0.49 %	17:00:00	6	40.80	3	297	40.60	40.80	19	1	2	81	[+]
CLN	40.60 41.90	36.90 45.10	17:00:00 17:00:00 16:46:51 16:22:30	67 3 4 222	40.80 40.80 40.95 40.60	2 1 1 1	146 400 250 100	40.50 40.40 40.20 40.10	41.00 41.10 41.30 41.40	400 378 25 225	1 1 1 2
COGNOR	1.65	-0.60 %	16:41:58	500	1.65	3	3000	1.65	1.65	3622	2	32	53	[+]
COG	1.65 1.68	1.49 1.81	16:24:48 16:08:05 15:45:40 15:43:44	900 1000 1000 800	1.65 1.65 1.65 1.65	10 2 4 1	24844 2200 7691 1065	1.64 1.64 1.63 1.62	1.66 1.67 1.68 1.68	1000 1700 1911 14659	1 2 2 3
COMP	63.80	-1.56 %	17:00:00	10	63.00	2	361	63.00	64.00	16	1	0	11	[+]
CMP	63.00 64.00	57.60 70.00	17:00:00 17:00:00 10:42:42 10:42:36	61 22 16 41	63.00 63.00 63.20 63.40	2 1 1 1	201 51 51 16	62.60 62.40 62.20 62.00	64.40 64.60 64.80 66.00	40 208 149 495	1 1 2 2
CORMAY	0.80	1.23 %	17:00:00	848	0.82	3	16900	0.80	0.83	1277	1	74	60	[+]
CRM	0.80 0.82	0.72 0.88	17:00:00 17:00:00 17:00:00 17:00:00	1002 1000 1300 450	0.82 0.82 0.82 0.82	3 2 1 1	70000 45000 700 1000	0.79 0.78 0.77 0.76	0.83 0.84 0.86 0.87	674 7070 5621 799	1 1 1 1
CPGROUP	5.85	0.00 %	09:00:00	2	5.85	3	2892	5.60	5.85	196	1	0	0	[+]
CPG	5.85 5.85	5.27 6.43	13:31:14 09:00:00 09:46:22 09:00:00	132 3 200 3	5.85 5.85 5.85 5.86	2 1 1 1	1312 1177 1250 1334	4.50 4.25 4.00 3.75	5.86 6.10 6.30 6.38	1290 135 132 201	1 1 1 1
DEBICA	83.00	-0.24 %	16:22:46	97	82.40	2	64	82.40	82.60	279	1	1	80	[+]
DBC	82.40 84.00	74.80 91.20	16:22:46 16:04:26 15:50:40 15:50:40	3 29 16 20	82.40 82.40 82.60 82.60	2 5 1 3	49 290 25 88	82.20 82.00 81.80 81.60	83.00 83.20 84.00 84.40	1 77 90 14	1 2 2 1
DOMDEV	80.00	3.89 %	17:00:49	70	80.20	1	30	80.20	80.40	1	1	11	853	[+]
DOM	79.40 81.00	72.00 88.00	17:00:36 17:00:00 16:32:04 16:11:25	185 15 28 50	80.20 80.20 80.60 80.60	1 2 2 1	140 80 110 60	79.40 78.20 78.00 77.80	80.60 80.80 81.00 81.20	31 312 602 100	1 4 5 1
ELBUDOWA	8.20	-3.37 %	17:04:51	18	8.04	2	565	8.02	8.08	1257	2	40	326	[+]
ELB	7.96 8.20	7.38 9.02	17:04:41 17:02:24 17:00:28 17:00:00	2700 296 444 300	8.04 8.04 8.04 8.04	7 3 3 2	6594 680 389 174	8.00 7.98 7.96 7.94	8.12 8.16 8.18 8.20	300 205 309 2564	2 1 2 1
ELEMENTAL	1.11	0.90 %	17:00:00	1	1.12	3	36286	1.12	1.13	2222	1	117	132	[+]
EMT	1.11 1.13	1.00 1.22	17:00:00 16:41:01 16:41:01 16:40:49	9999 722 1500 40000	1.12 1.13 1.13 1.13	1 1 3 2	10000 30000 11817 24309	1.12 1.12 1.11 1.11	1.13 1.14 1.14 1.14	15378 3900 40000 30998	6 2 1 4
ENTER	40.00	-2.50 %	15:42:09	128	39.00	1	49	38.90	39.00	1776	1	1	50	[+]
ENT	37.40 40.90	36.00 44.00	15:42:09 13:04:58 13:00:40 12:52:17	10 25 11 11	39.00 39.50 39.50 40.90	2 1 1 1	207 50 24 130	38.60 38.40 38.20 38.00	40.00 40.20 40.50 40.80	200 50 188 19	1 1 1 1
FERRO	12.80	-0.79 %	16:22:17	80	12.60	1	102	12.60	12.70	653	2	1	12	[+]
FRO	12.45 12.80	11.55 14.05	16:15:22 15:15:02 15:15:02 14:11:45	68 56 10 167	12.60 12.45 12.45 12.60	1 2 1 2	180 80 850 240	12.45 12.30 12.25 12.20	12.75 12.80 12.85 12.90	62 279 532 351	1 3 5 3
IDEABANK	2.04	-1.47 %	17:00:00	400	2.01	1	3809	1.98	2.01	750	2	30	60	[+]
IDA	1.96 2.04	1.84 2.25	17:00:00 16:23:13 16:15:35 16:15:35	1100 6100 3421 1000	2.01 1.98 1.98 1.98	8 1 2 2	5280 484 8803 1808	1.97 1.96 1.96 1.96	2.02 2.02 2.03 2.04	500 797 380 1000	1 2 1 1
IMCOMPANY	16.55	0.00 %	11:28:59	291	16.30	1	9	16.30	16.50	282	1	0	6	[+]
IMC	16.30 16.55	14.90 18.20	11:28:59 09:00:00 16:26:28 12:32:37	89 2 36 130	16.30 16.55 16.30 16.50	1 1 1 2	500 480 50 3276	16.25 16.10 16.05 16.00	16.55 16.85 18.00 18.50	69 447 28 432	1 1 1 1
INSTALKRK	18.20	-0.82 %	17:04:29	100	18.05	1	29	18.05	18.15	100	1	5	89	[+]
INK	18.00 18.20	16.40 20.00	17:00:57 17:00:57 17:00:34 17:00:00	100 24 40 93	18.05 18.05 18.05 18.05	1 1 1 3	378 232 211 1671	18.00 17.80 17.75 17.70	18.20 18.25 18.30 18.35	3058 120 700 1010	8 1 3 1
KOGENERA	35.90	-0.28 %	17:00:00	2	35.40	1	40	34.00	35.40	48	1	0	3	[+]
KGN	35.00 35.90	32.40 39.40	10:57:50 10:25:46 09:03:48 12:37:17	50 45 2 1	35.00 35.00 35.90 35.50	1 1 1 1	79 10 100 100	33.10 33.00 32.50 31.80	35.80 35.90 36.10 36.50	20 143 25 100	1 1 1 1
KRUSZWICA	42.70	-0.23 %	17:00:00	2	42.70	1	80	42.30	42.70	160	2	1	33	[+]
KSW	42.00 42.70	38.50 46.90	16:19:01 13:16:08 13:06:59 12:25:23	120 60 60 70	42.30 42.50 42.60 42.00	1 2 1 1	45 130 60 41	42.10 42.00 41.70 41.20	42.80 42.90 43.00 43.30	71 156 6320 400	3 3 4 2
LENTEX	7.16	0.00 %	16:11:03	100	7.28	2	1194	7.14	7.28	1940	2	2	15	[+]
LTX	7.14 7.28	6.46 7.86	15:50:45 15:49:34 15:49:34 17:00:00	1468 538 7 5	7.14 7.14 7.16 7.28	1 2 1 1	2500 1240 900 198	7.12 7.02 7.00 6.96	7.30 7.34 7.36 7.38	2500 2000 10450 3077	2 1 2 3
MANGATA	68.00	0.00 %	09:52:41	30	68.00	1	59	63.00	68.00	31	2	0	2	[+]
MGT	68.00 68.00	61.50 74.50	09:02:23 09:49:35 09:49:35 09:00:00	1 2 8 92	68.00 68.00 66.50 66.50	2 1 1 1	18 25 41 4	61.00 60.00 57.00 50.00	68.50 69.00 69.50 70.50	128 109 400 10	2 3 1 1
MCI	9.34	1.07 %	16:26:08	12	9.44	1	70	9.36	9.44	460	1	2	20	[+]
MCI	9.34 9.44	8.42 10.25	16:26:08 13:16:42 13:05:09 11:18:46	588 100 5 1431	9.40 9.36 9.36 9.34	1 2 1 1	1250 366 894 102	9.30 9.22 9.20 9.12	9.46 9.48 9.50 9.54	470 770 2753 86	1 1 4 1
MEDICALG	32.80	1.67 %	17:00:00	6	33.45	1	3	32.70	33.45	182	1	2	63	[+]
MDG	31.70 33.45	29.55 36.05	17:00:00 17:00:00 17:00:00 17:00:00	130 67 147 23	33.45 33.45 33.45 33.45	1 1 1 1	18 50 100 41	32.50 31.90 31.80 31.70	33.90 34.20 34.30 34.40	190 468 133 165	2 1 1 2
MENNICA	21.60	0.00 %	14:46:08	221	22.00	1	8	21.80	22.40	353	1	7	162	[+]
MNC	21.60 22.20	19.50 23.60	13:54:21 13:52:45 11:55:27 14:38:49	80 7000 7 197	21.60 22.20 21.60 22.00	1 1 1 1	413 4 5 97	21.60 21.40 21.20 21.00	22.60 23.00 23.60 23.80	735 143 376 145	4 2 3 2
MLPGROUP	46.00	0.00 %	09:00:00	1	46.00	1	20	42.60	44.80	71	1	0	0	[+]
MLG	46.00 46.00	41.40 50.50	09:00:00 09:03:36 12:58:34 12:40:13	1 1 1 1	46.00 46.00 45.00 45.00	1 1 0 0	4071 1 0 0	42.40 0.01 0.00 0.00	46.00 46.20 48.00 48.60	14 10 170 200	1 1 1 1
MONNARI	4.82	0.21 %	16:20:41	155	4.81	1	180	4.74	4.81	1165	1	3	15	[+]
MON	4.81 4.82	4.34 5.30	12:57:38 12:07:11 09:02:03 17:00:00	2800 200 2 5	4.81 4.81 4.82 4.80	1 1 1 2	210 1000 1108 460	4.73 4.72 4.63 4.56	4.83 4.84 4.85 4.86	617 938 1787 1000	2 1 2 1
NETIA	4.57	0.44 %	17:00:00	100	4.59	1	130	4.51	4.59	580	1	2	10	[+]
NET	4.51 4.59	4.12 5.02	17:00:00 16:49:55 16:21:45 16:21:45	650 20 841 67	4.59 4.51 4.59 4.57	1 1 1 1	748 128 405 2000	4.50 4.47 4.46 4.45	4.60 4.64 4.75 4.79	1543 790 167 350	2 1 1 1
NEUCA	320.00	-0.63 %	17:00:00	3	316.00	1	7	316.00	320.00	23	3	1	198	[+]
NEU	316.00 320.00	288.00 352.00	16:49:50 16:49:50 16:49:40 16:49:19	7 69 8 1	320.00 317.00 319.00 317.00	2 2 2 2	4 39 17 19	315.00 314.00 313.00 312.00	321.00 322.00 325.00 328.00	85 50 38 16	2 1 4 4
NEWAG	18.20	0.56 %	16:36:31	5	18.10	2	2900	18.00	18.10	32	1	0	1	[+]
NWG	18.10 18.20	16.40 20.00	16:36:30 16:36:29 10:15:53 10:15:50	5 5 8 5	18.10 18.10 18.10 18.10	1 1 1 1	440 180 320 200	17.75 17.50 17.25 17.05	18.20 18.30 18.35 18.50	879 93 34 1187	1 1 1 4
OAT	10.35	-0.49 %	16:30:30	748	10.20	1	200	10.15	10.30	1000	1	2	25	[+]
OAT	10.20 10.35	9.32 11.35	16:30:30 16:29:17 16:29:17 13:02:25	73 427 573 300	10.20 10.20 10.25 10.25	2 1 3 1	496 1000 2000 400	10.10 10.05 10.00 9.92	10.35 10.45 10.50 10.80	78 250 760 300	1 1 1 2
OPONEOPL	24.50	4.49 %	16:49:22	60	25.60	1	104	25.00	25.60	615	2	0	7	[+]
OPN	24.50 25.60	22.10 26.90	16:40:55 16:40:55 15:16:42 14:32:32	65 30 60 39	25.50 25.50 25.00 25.00	1 1 1 1	450 35 400 66	24.00 23.20 22.90 22.60	25.70 25.90 26.00 26.50	400 1416 200 90	1 1 1 2
OVOSTAR	81.50	0.00 %	09:02:35	1	81.50	1	10	78.00	81.50	35	1	0	0	[+]
OVO	81.50 81.50	73.50 89.50	09:00:46 09:12:02 09:00:43 09:04:23	1 1 1 1	81.50 81.50 81.50 81.50	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	82.50 83.00 85.00 95.00	49 534 300 2	1 2 1 1
PBKM	58.00	-1.01 %	17:00:00	1	59.00	1	250	57.80	59.00	82	3	0	8	[+]
BKM	57.80 59.60	52.20 63.80	16:00:32 15:53:25 15:32:22 15:32:22	31 19 31 2	57.80 58.00 58.00 58.00	1 1 1 1	65 17 14 160	57.20 57.00 56.20 56.00	59.40 59.60 59.80 60.00	40 113 180 150	1 1 1 1
PCCROKITA	55.00	-16.46 %	17:01:43	46	52.80	2	74	52.80	53.00	153	2	22	1,180	[+]
PCR	52.00 57.80	49.50 60.40	17:00:54 17:00:54 17:00:00 17:00:00	10 14 29 7	52.80 52.80 52.80 52.80	2 3 2 1	129 159 70 500	52.20 52.00 51.60 51.40	53.80 54.40 54.80 55.00	98 50 1600 1926	2 1 2 8
PEKABEX	8.45	0.00 %	17:00:00	6	8.50	4	2639	8.20	8.50	1277	2	9	75	[+]
PBX	8.20 8.50	7.65 9.25	16:48:11 16:48:11 16:48:11 16:47:43	123 50 67 200	8.20 8.20 8.20 8.25	2 3 1 1	5057 1509 98 150	8.05 8.00 7.90 7.80	8.70 9.10 9.60 9.80	120 120 3000 3000	1 1 1 1
PEP	27.00	-2.55 %	17:00:00	5	26.70	1	175	26.70	27.40	100	1	1	17	[+]
PEP	26.70 27.50	24.30 29.70	14:01:15 11:41:00 11:40:35 09:02:07	10 200 200 1	26.80 27.00 27.00 27.50	1 1 2 1	200 36 700 105	26.50 26.00 25.00 24.10	27.60 27.70 27.80 27.90	388 909 100 92	1 1 1 1
PFLEIDERERGROUP	26.10	-0.77 %	16:41:38	3	25.70	1	497	25.70	25.90	505	1	3	71	[+]
PFL	25.60 26.10	23.50 28.70	16:34:43 16:21:45 16:18:34 11:21:38	250 501 509 21	25.70 25.70 25.80 25.60	1 1 1 1	520 17 200 1	25.20 23.00 17.50 0.01	26.10 26.20 26.40 27.00	613 100 150 1000	2 1 1 2
PGSSOFT	10.44	2.18 %	16:34:30	5	10.32	1	4112	10.20	10.30	178	2	2	24	[+]
PSW	10.00 10.44	9.40 11.48	16:28:00 16:28:00 16:27:04 16:26:07	740 148 6 14	10.20 10.18 10.00 10.00	1 2 1 1	1030 417 950 130	10.00 9.81 9.80 9.76	10.32 10.36 10.40 10.44	325 75 400 200	2 1 1 1
PHN	12.60	-1.20 %	17:00:00	2	12.30	4	3407	12.20	12.30	3158	1	7	90	[+]
PHN	12.20 12.60	11.35 13.85	15:17:14 14:40:09 12:30:06 12:30:06	78 533 195 667	12.20 12.20 12.20 12.20	2 2 1 1	724 209 116 116	12.05 12.00 11.35 11.20	12.40 12.45 12.55 12.60	300 190 200 198	1 1 1 1
POLICE	0.00	0.00 %	13:39:28	997	14.20	1	600	14.00	14.50	400	1	0	0	[+]
PCE	0.00 0.00	12.80 15.60	16:35:36 16:35:36 15:24:48 15:24:48	94 6 44 26	14.40 14.40 14.40 14.40	1 1 1 1	110 200 200 200	13.70 12.50 12.30 12.00	14.60 14.70 14.80 14.90	498 1327 680 40	1 2 3 1
POLNORD	5.08	-1.57 %	14:48:35	7	5.02	1	333	4.92	4.99	2000	1	26	128	[+]
PND	4.90 5.10	4.58 5.58	14:48:35 14:12:54 14:12:54 13:17:11	163 837 163 2490	5.00 5.00 4.99 5.02	2 1 1 1	453 200 240 141	4.90 4.86 4.85 4.81	5.00 5.02 5.10 5.16	1483 2783 5801 500	1 2 5 1
POLWAX	3.36	0.89 %	17:00:31	415	3.39	1	10	3.39	3.40	1	1	6	20	[+]
PWX	3.35 3.46	3.02 3.69	17:00:31 17:00:00 16:34:18 14:00:50	1316 1 1 1	3.39 3.39 3.39 3.39	1 1 1 1	799 2500 30200 156	3.35 3.32 3.30 3.21	3.41 3.42 3.43 3.45	1 1 1 5	1 1 1 1
PRAIRIE	0.66	3.08 %	17:02:00	1053	0.67	5	12547	0.67	0.68	2618	2	2,365	1,664	[+]
PDZ	0.65 0.74	0.66 0.80	17:02:00 17:01:47 17:01:47 17:00:49	1547 1453 547 6000	0.67 0.67 0.67 0.67	7 7 8 3	18783 30940 106015 13600	0.66 0.66 0.65 0.64	0.68 0.69 0.69 0.69	7468 9125 19800 4821	4 3 3 1
RAFAKO	1.31	-0.76 %	17:00:00	305	1.31	3	3609	1.30	1.31	3095	2	253	333	[+]
RFK	1.29 1.34	1.18 1.44	17:00:00 16:47:10 16:28:39 16:22:06	195 61 1500 500	1.31 1.30 1.30 1.30	4 1 1 1	4500 654 2000 1010	1.29 1.29 1.29 1.28	1.31 1.32 1.32 1.32	750 1888 1000 6000	1 1 1 2
RAINBOW	22.50	-3.10 %	17:01:15	50	21.90	2	33	21.70	21.90	703	2	8	174	[+]
RBW	21.70 22.50	20.30 24.70	17:00:00 16:38:39 16:38:39 16:38:39	2 37 150 63	21.90 21.70 21.70 21.70	2 2 1 1	120 160 50 250	21.60 21.50 21.30 21.20	22.00 22.40 22.50 22.60	345 14 80 301	1 1 1 3
SANOK	22.00	-1.35 %	15:58:31	21	22.00	3	262	22.00	22.20	100	1	0	0	[+]
SNK	22.00 22.00	19.80 24.20	14:58:46 14:58:46 14:58:46 09:24:55	4 1 9 100	22.30 22.20 22.20 22.40	1 1 2 1	20 250 86 36	21.70 21.60 21.50 21.40	22.30 22.40 22.50 22.70	40 417 279 150	1 2 2 1
SELVITA	57.20	0.34 %	17:00:00	5	58.60	1	300	57.00	58.60	35	1	0	5	[+]
SLV	57.20 58.80	51.60 62.80	17:00:00 09:48:35 09:02:15 09:00:00	5 25 1 5	58.60 58.80 58.80 57.20	2 2 2 1	192 543 301 150	56.60 56.20 56.00 55.40	58.80 59.00 59.20 59.80	195 276 25 250	2 3 1 1
SKARBIEC	16.95	-0.88 %	17:00:00	50	16.80	3	71	16.65	16.80	8304	1	2	30	[+]
SKH	16.80 17.00	15.30 18.60	17:00:00 16:48:28 13:56:03 13:56:03	10 300 55 100	16.80 16.80 16.80 16.80	1 1 2 1	100 10 168 55	16.60 16.55 16.50 16.40	17.25 17.40 17.60 17.70	1000 105 100 199	1 1 1 1
SNIEZKA	81.00	-0.62 %	17:00:12	3	80.50	1	39	78.50	80.50	123	3	0	12	[+]
SKA	78.50 81.00	73.00 89.00	11:45:57 11:45:57 11:37:21 11:24:36	6 11 60 28	80.50 79.50 78.50 78.50	1 1 1 0	100 20 1 0	78.00 72.00 0.01 0.00	81.00 82.50 83.00 85.00	143 19 5000 111	3 1 1 2
STALEXP	3.28	-0.30 %	16:32:19	300	3.27	2	595	3.26	3.27	7	1	10	32	[+]
STX	3.26 3.28	2.96 3.60	14:40:42 13:50:24 12:55:55 12:47:07	2255 1000 10 1000	3.26 3.27 3.26 3.27	6 1 1 1	21530 5000 120 800	3.25 3.23 3.23 3.22	3.28 3.29 3.30 3.34	13109 235 235 500	2 1 1 1
SYNEKTIK	14.80	0.00 %	13:29:40	2	14.70	1	250	14.36	14.70	140	1	0	5	[+]
SNT	14.40 14.80	13.32 16.28	12:05:09 12:05:09 09:00:00 14:44:49	88 250 2 50	14.40 14.40 14.80 14.70	1 1 1 1	56 100 100 250	14.32 14.28 14.02 14.00	14.80 14.90 15.10 15.16	60 50 499 217	1 1 1 2
TIM	8.00	-1.72 %	15:31:43	296	8.00	1	500	7.94	8.00	230	2	3	22	[+]
TIM	8.00 8.28	7.20 8.80	14:37:21 12:46:59 11:26:41 10:30:27	250 625 500 17	8.00 8.00 8.00 8.00	1 1 1 1	100 200 40 1000	7.82 7.80 7.70 7.64	8.28 8.46 8.48 8.50	933 900 490 290	1 1 1 2
TORPOL	7.30	-1.92 %	17:03:40	11575	7.16	2	3200	7.14	7.20	763	1	61	434	[+]
TOR	7.12 7.30	6.58 8.02	17:02:55 17:00:00 17:00:00 17:00:00	20000 10000 1781 200	7.16 7.16 7.16 7.16	4 4 2 1	1137 2750 1225 300	7.12 7.10 7.08 7.06	7.24 7.26 7.30 7.40	933 800 3361 492	1 1 3 1
TOYA	4.70	-1.67 %	17:00:00	1	4.72	1	74	4.68	4.72	199	1	2	10	[+]
TOA	4.60 4.72	4.24 5.15	16:27:38 13:13:07 11:52:07 10:42:23	426 65 450 134	4.68 4.60 4.68 4.68	3 1 1 2	1373 100 355 800	4.60 4.48 4.44 4.40	4.80 4.84 4.92 5.00	2000 100 200 400	1 1 1 1
TSGAMES	122.80	2.80 %	17:03:36	50	125.00	1	60	124.60	125.60	123	3	5	589	[+]
TEN	121.80 126.00	110.60 135.00	17:02:50 17:02:36 17:02:19 17:02:17	50 21 15 14	125.00 125.00 125.00 125.00	3 1 1 2	135 29 29 135	124.00 123.60 123.40 123.20	125.80 126.00 126.20 127.00	290 4181 29 50	4 13 1 1
VIGOSYS	308.00	0.65 %	17:00:00	3	310.00	1	47	310.00	318.00	8	1	0	39	[+]
VGO	302.00 310.00	278.00 338.00	16:44:47 15:43:39 14:41:23 14:25:16	15 5 10 4	306.00 306.00 310.00 306.00	4 3 2 1	24 25 20 36	302.00 300.00 298.00 296.00	320.00 324.00 328.00 330.00	2 10 4 4	1 1 1 1
VIVID	1.35	0.72 %	17:00:00	2	1.39	2	1748	1.38	1.39	61	1	9	13	[+]
VVD	1.35 1.39	1.22 1.48	14:09:00 14:09:00 12:49:43 11:29:42	1917 1083 1000 1917	1.38 1.38 1.39 1.38	1 1 6 1	100 1000 7215 3752	1.37 1.36 1.35 1.33	1.39 1.40 1.42 1.43	998 132 20300 7480	1 1 3 1
VOXEL	30.10	0.33 %	11:40:19	37	30.10	1	20	29.60	30.00	497	2	0	2	[+]
VOX	30.10 30.10	27.10 33.10	10:23:33 09:44:02 17:00:00 16:46:54	13 12 407 3000	30.10 30.10 30.00 30.00	1 3 2 1	218 76 30 20	29.50 29.20 29.10 28.60	30.10 30.20 30.40 30.50	310 660 90 35	1 1 2 2
VRGSA	4.24	0.00 %	16:11:56	25	4.28	1	95	4.26	4.29	250	1	95	406	[+]
VRG	4.24 4.29	3.82 4.66	15:52:12 15:52:12 15:48:01 15:48:01	30046 1117 4990 10	4.28 4.28 4.27 4.27	1 3 1 1	100 5988 3112 450	4.25 4.24 4.21 4.21	4.29 4.30 4.31 4.32	1666 61587 4096 689	1 8 2 2
WAWEL	644.00	0.62 %	16:48:27	3	648.00	2	108	644.00	650.00	15	1	0	121	[+]
WWL	644.00 650.00	580.00 708.00	16:40:57 12:44:21 12:34:26 12:30:07	2 7 15 3	648.00 646.00 650.00 650.00	1 1 2 3	5 2 16 10	642.00 612.00 610.00 606.00	656.00 660.00 664.00 670.00	5 14 3 16	3 3 1 1
WIELTON	8.30	0.96 %	16:12:33	67	8.45	1	121	8.25	8.44	235	1	22	182	[+]
WLT	8.29 8.60	7.47 9.13	16:12:33 16:12:33 15:50:45 14:58:22	300 133 117 50	8.45 8.45 8.45 8.45	1 1 1 1	400 300 358 1500	8.22 8.21 8.20 8.11	8.45 8.46 8.49 8.50	464 861 491 643	3 1 3 2
WORKSERV	1.64	-2.96 %	17:00:00	1	1.64	1	310	1.56	1.64	2495	1	39	63	[+]
WSE	1.59 1.70	1.47 1.80	17:00:00 17:00:00 17:00:00 16:49:57	4 946 1 5	1.64 1.64 1.64 1.64	1 1 1 1	947 8000 3930 1000	1.55 1.54 1.54 1.54	1.65 1.69 1.70 1.72	1000 2058 2076 400	1 2 3 1
ZEPAK	8.08	0.00 %	17:00:00	10	8.10	2	1616	8.08	8.10	1285	2	17	134	[+]
ZEP	8.08 8.14	7.28 8.88	14:57:57 14:50:52 14:46:34 14:45:45	4373 1016 2826 2174	8.08 8.08 8.08 8.08	3 2 1 5	2597 3000 1000 2113	8.06 8.04 8.02 8.00	8.12 8.14 8.16 8.18	324 510 1637 619	2 2 4 2

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
» Prowizje do 5zł [6]
» Gra - dywidendy 2014 [6]
» Odcięcie na Polwaksie [6]
» xStation 5 [2]
» Ogromna prośba ! [3]
» Crowdfunding - stawiacie? [8]
» Kto kupuje akcje? [3]
» prosba o dodanie [2]
» Tu napisz pytanie? [54]
» dywidenda [6]

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