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	31.40	-2.21 %	15:10:54	20	31.00	2	965	30.90	31.00	780	1	3	98	[+]
ABE	30.80 31.40	28.30 34.50	15:06:57 14:45:46 14:45:46 14:22:45	20 313 40 277	30.90 30.80 30.80 31.00	2 1 4 1	100 100 207 36	30.50 30.10 30.00 29.80	31.20 31.50 31.70 31.80	15 262 311 20	1 2 1 1
ACAUTOGAZ	44.90	-1.57 %	16:35:59	25	44.00	2	170	43.40	44.00	7	1	0	22	[+]
ACG	43.40 44.90	40.50 49.30	15:43:42 15:43:42 15:03:31 15:00:46	10 25 35 33	43.40 43.40 44.00 44.00	1 2 1 1	5 120 180 111	43.30 43.00 42.90 41.60	45.00 46.00 46.10 46.50	270 107 1670 5	2 3 1 1
AGORA	7.38	-1.08 %	16:33:23	160	7.36	2	481	7.36	7.48	4927	2	2	17	[+]
AGO	7.22 7.48	6.66 8.10	16:14:31 16:14:13 16:14:13 14:57:55	626 2 46 4	7.48 7.46 7.46 7.46	1 2 1 1	100 78 200 72	7.30 7.24 7.22 7.18	7.50 7.54 7.60 7.62	2000 500 50 208	1 1 1 1
ALUMETAL	36.20	1.11 %	11:51:24	25	36.50	1	22	35.90	36.50	19	1	0	10	[+]
AML	35.80 36.50	32.60 39.80	11:22:47 09:53:04 09:51:14 09:39:57	122 68 10 22	36.00 35.80 36.00 36.10	5 2 1 5	252 95 40 477	35.80 35.70 35.60 35.50	36.90 37.00 38.20 38.40	99 55 25 155	1 2 1 2
AMBRA	17.25	-0.28 %	14:50:22	43	17.75	1	114	17.65	17.75	27	1	1	22	[+]
AMB	17.25 17.75	15.55 18.95	14:50:22 14:27:30 11:33:09 11:33:09	70 6 15 60	17.70 17.65 17.60 17.65	2 1 4 3	1242 100 238 723	17.60 17.35 17.30 17.25	17.80 17.85 17.90 18.00	355 333 300 1125	2 1 1 2
APATOR	21.30	-1.40 %	16:49:32	53	21.10	2	2497	21.10	21.20	70	1	3	53	[+]
APT	20.80 21.30	19.20 23.40	16:10:52 15:46:08 15:18:24 15:18:24	24 73 6 50	21.10 21.10 20.80 20.80	1 2 1 1	94 325 250 300	21.00 20.80 20.70 20.60	21.30 21.40 21.50 21.60	521 100 611 300	2 1 3 1
ARCHICOM	18.50	-0.54 %	12:49:20	50	18.50	3	485	18.50	18.60	270	2	0	4	[+]
ARH	18.50 18.50	16.65 20.30	09:26:08 15:42:57 13:40:34 13:33:18	140 200 110 134	18.50 18.60 18.60 18.60	2 1 1 1	1600 1000 55 55	18.45 18.40 18.20 18.10	19.15 19.20 19.40 19.60	78 500 410 100	1 2 1 1
ARCTIC	3.94	2.05 %	17:00:00	270	3.99	1	4728	3.99	4.00	534	2	36	143	[+]
ATC	3.93 4.00	3.55 4.33	16:35:24 16:11:12 16:05:36 16:05:26	500 230 466 134	3.99 4.00 3.99 3.99	1 1 2 1	1000 13 3500 49	3.95 3.93 3.92 3.91	4.01 4.02 4.03 4.05	883 455 634 500	2 2 2 1
ASBIS	5.16	-2.71 %	17:00:00	504	5.02	3	1261	5.02	5.09	640	2	90	459	[+]
ASB	5.01 5.16	4.64 5.67	17:00:00 17:00:00 17:00:00 17:00:00	106 170 220 580	5.02 5.02 5.02 5.02	3 8 2 1	3726 4520 255 500	5.01 5.00 4.99 4.96	5.11 5.12 5.14 5.15	740 5635 1536 500	1 2 1 2
ASSECOBS	33.40	-1.20 %	15:08:05	25	33.00	3	169	33.00	33.20	15	1	0	12	[+]
ABS	33.00 33.40	30.20 36.60	14:29:07 14:11:26 12:52:20 12:06:53	7 100 10 47	33.00 33.20 33.40 33.40	1 1 1 2	93 92 77 170	32.40 32.20 32.00 31.80	33.40 33.60 33.80 34.00	491 50 174 568	2 1 2 4
ASTARTA	16.85	-0.30 %	17:00:15	109	16.80	1	130	16.75	16.85	180	1	7	112	[+]
AST	16.45 16.95	15.20 18.50	17:00:00 17:00:00 17:00:00 16:13:07	141 71 53 110	16.80 16.80 16.80 16.80	2 1 2 1	240 100 210 200	16.50 16.45 16.35 16.30	16.95 17.00 17.05 17.10	932 507 38 1060	2 4 1 2
ATAL	35.00	2.99 %	15:24:47	1	34.40	1	71	33.90	34.40	238	1	0	6	[+]
1AT	34.00 35.00	31.50 38.50	15:24:23 15:17:11 14:38:32 09:07:34	2 68 87 10	34.40 34.00 34.40 35.00	2 1 1 1	240 46 59 1000	33.50 33.40 33.30 33.10	34.50 34.90 35.20 35.40	140 328 100 57	1 3 1 1
ATMGRUPA	4.50	2.28 %	13:10:35	1	4.48	1	56	4.33	4.48	1313	4	1	4	[+]
ATG	4.33 4.51	4.05 4.95	11:34:22 09:08:26 09:08:02 09:00:00	194 164 486 5	4.33 4.51 4.50 4.50	1 1 1 1	18 1800 465 80	4.32 4.31 4.30 4.25	4.50 4.51 4.52 4.53	1334 3688 500 381	3 4 1 1
AUTOPARTN	7.42	-1.07 %	16:41:28	276	7.42	1	500	7.36	7.48	641	1	43	320	[+]
APR	7.34 7.60	6.68 8.16	16:41:17 16:40:57 16:35:12 16:27:54	359 1000 1000 1000	7.48 7.46 7.50 7.50	1 1 2 3	850 1397 1467 1779	7.34 7.32 7.30 7.28	7.50 7.58 7.60 7.62	4726 242 877 2027	5 1 4 2
BIOTON	4.99	-0.82 %	17:01:45	143	4.82	5	3660	4.82	4.90	2000	2	120	587	[+]
BIO	4.71 4.99	4.49 5.48	17:01:34 17:01:10 17:01:07 17:00:44	66 250 541 1000	4.82 4.82 4.82 4.82	1 1 1 4	309 1000 220 2568	4.82 4.81 4.80 4.80	4.91 4.92 4.93 4.95	1000 100 50 3160	1 1 1 3
BOOMBIT	19.80	0.20 %	17:03:43	100	19.90	1	50	19.88	19.90	150	1	5	92	[+]
BBT	19.78 19.90	17.82 21.75	16:45:36 16:45:36 16:45:36 16:45:36	2 200 250 36	19.90 19.90 19.90 19.90	1 2 1 2	11 134 1000 1138	19.86 19.78 19.76 19.52	20.00 20.35 20.40 20.50	624 110 285 200	3 1 3 1
BORYSZEW	3.53	-0.29 %	16:48:52	73	3.49	2	2000	3.45	3.48	1000	1	115	396	[+]
BRS	3.39 3.53	3.18 3.88	16:48:52 16:48:52 16:48:52 16:48:44	17 500 410 1000	3.49 3.49 3.49 3.48	2 2 3 1	700 2000 3000 500	3.44 3.43 3.42 3.42	3.49 3.50 3.51 3.52	1000 2139 3000 1000	1 2 1 1
BOS	6.40	-0.95 %	16:40:00	1	6.28	4	3400	6.16	6.28	299	1	13	84	[+]
BOS	6.14 6.40	5.76 7.04	15:09:03 14:46:41 12:49:44 12:16:49	10 250 16 700	6.30 6.16 6.30 6.16	2 3 3 3	3300 725 465 2300	6.14 6.12 6.10 6.08	6.30 6.34 6.36 6.38	509 1280 500 1475	2 3 1 4
CIGAMES	1.55	-3.87 %	17:02:51	636	1.49	3	17864	1.49	1.50	11000	2	1,351	2,034	[+]
CIG	1.46 1.57	1.40 1.71	17:02:51 17:00:35 17:00:35 17:00:33	3364 30 4970 15030	1.49 1.49 1.49 1.49	1 1 1 1	678 2000 2000 3000	1.49 1.49 1.48 1.48	1.50 1.51 1.51 1.51	10000 10000 2900 1200	1 1 1 1
COMP	62.80	-0.32 %	16:30:49	19	62.40	3	255	62.00	62.40	77	1	1	58	[+]
CMP	61.80 63.00	56.60 69.00	16:08:12 14:29:50 13:04:30 13:04:30	200 30 3 7	62.20 62.00 62.40 62.00	3 1 3 5	105 61 187 596	61.80 61.60 61.40 61.20	62.60 62.80 63.80 64.00	109 193 50 305	1 1 1 3
CORMAY	2.33	-6.01 %	17:04:52	1000	2.19	1	2360	2.18	2.19	18382	4	3,054	6,942	[+]
CRM	2.13 2.40	2.10 2.56	17:04:47 17:03:59 17:03:46 17:03:26	500 908 25 5000	2.19 2.19 2.19 2.19	6 6 8 7	10556 31690 5389 8506	2.17 2.16 2.15 2.14	2.21 2.24 2.25 2.26	2000 1450 150 7530	1 2 1 3
CPGROUP	7.08	-1.43 %	16:00:39	90	6.90	1	1300	6.84	6.90	40	1	2	11	[+]
CPG	6.90 7.08	6.38 7.78	15:30:31 13:30:33 11:05:59 10:40:45	20 30 448 240	6.90 6.90 6.90 6.90	1 1 1 2	1103 250 800 450	6.80 6.70 6.64 6.62	6.98 7.00 7.04 7.06	150 3562 100 176	1 3 1 1
DATAWALK	209.00	12.00 %	17:03:30	30	224.00	1	12	220.00	224.00	238	2	18	3,793	[+]
DAT	198.00 225.00	188.50 229.00	17:03:24 17:01:06 17:00:00 17:00:00	17 20 9 5	224.00 224.00 224.00 224.00	3 1 1 4	55 2 10 78	217.00 215.00 213.00 212.00	225.00 226.00 227.00 228.00	616 123 29 93	14 2 2 7
DEBICA	79.60	0.50 %	16:41:02	12	80.00	1	90	79.80	80.00	226	4	1	69	[+]
DBC	79.00 80.00	71.80 87.40	16:28:45 16:16:24 15:45:09 13:01:12	17 25 10 10	80.00 79.80 80.00 80.00	1 9 2 1	125 483 110 100	79.60 79.00 78.60 78.20	80.60 80.80 81.00 81.40	38 372 35 61	2 4 2 3
EKOEXPORT	5.44	2.59 %	17:00:00	190	5.54	1	968	5.54	5.60	300	1	22	121	[+]
EEX	5.31 5.60	4.90 5.98	17:00:00 16:49:45 16:49:45 16:38:39	10 204 210 200	5.54 5.54 5.55 5.60	1 2 1 1	100 911 600 311	5.50 5.44 5.43 5.42	5.62 5.64 5.65 5.66	500 364 790 1000	1 1 3 1
ELEMENTAL	2.10	1.43 %	16:38:46	531	2.13	1	10000	2.08	2.13	610	2	44	93	[+]
EMT	2.05 2.16	1.89 2.31	16:38:46 16:03:39 14:50:17 14:50:17	950 1800 224 371	2.12 2.08 2.14 2.16	1 1 1 1	1400 1000 4980 4980	2.08 2.07 2.06 2.06	2.13 2.14 2.15 2.16	400 2099 4000 1200	1 1 2 2
ENTER	29.00	-5.86 %	17:00:00	300	27.30	1	100	27.30	27.80	1500	1	23	645	[+]
ENT	26.20 29.50	26.10 31.90	16:49:57 16:48:07 16:44:11 16:39:43	331 50 55 59	27.20 27.70 27.70 27.70	2 6 2 2	285 406 65 200	27.20 27.00 26.70 26.60	27.90 28.50 29.00 29.40	585 70 105 200	2 1 2 1
FERRO	19.00	0.00 %	15:55:07	5	18.70	1	615	18.30	18.70	124	2	0	0	[+]
FRO	18.30 19.00	17.10 20.90	15:55:06 15:55:05 13:12:28 12:56:08	5 5 5 1	18.70 18.70 18.30 18.70	1 2 4 2	403 300 177 152	18.25 18.20 18.10 18.05	18.80 19.00 19.05 19.30	7 41 85 119	1 1 1 1
FORTE	25.90	-2.16 %	17:00:00	20	24.95	1	168	24.95	25.00	1457	4	6	161	[+]
FTE	24.45 25.90	23.35 28.45	17:00:00 16:49:50 16:48:51 16:47:53	12 1 72 1	24.95 25.00 25.00 25.00	1 1 1 1	42 200 50 200	24.90 24.80 24.65 24.55	25.15 25.40 25.70 25.80	20 134 109 98	1 1 1 2
GETINOBLE	0.23	2.19 %	17:02:08	3023	0.23	2	14328	0.23	0.23	51977	2	387	89	[+]
GNB	0.23 0.23	0.21 0.25	17:02:08 17:02:08 17:00:00 17:00:00	5000 11977 750 4000	0.23 0.23 0.23 0.23	3 3 2 4	23000 16307 11000 31557	0.23 0.23 0.23 0.23	0.23 0.23 0.23 0.24	5810 17011 5000 10000	2 2 1 1
IDEABANK	2.24	-2.29 %	17:00:00	30	2.13	1	350	2.11	2.13	2951	2	186	386	[+]
IDA	2.00 2.24	1.82 2.22	16:48:28 16:40:53 16:40:53 16:40:53	250 519 400 81	2.11 2.13 2.13 2.12	1 1 1 2	3180 1000 425 1509	2.10 2.09 2.08 2.08	2.13 2.14 2.15 2.15	6287 2490 1975 3600	3 3 2 2
IMCOMPANY	11.50	-1.33 %	12:24:58	7	11.10	2	593	11.10	11.40	750	1	0	5	[+]
IMC	11.10 11.50	10.35 12.65	09:16:13 09:16:13 09:16:13 09:00:00	270 80 50 5	11.50 11.50 11.50 11.50	2 1 1 1	1136 100 700 500	11.05 11.00 10.95 10.90	11.50 11.60 11.65 11.70	2404 700 165 250	3 1 1 1
INSTALKRK	19.65	0.26 %	17:03:23	50	19.65	1	100	19.30	19.65	903	3	1	13	[+]
INK	19.40 19.65	17.70 21.60	14:28:22 14:24:35 14:24:35 13:04:33	200 75 25 70	19.65 19.65 19.65 19.60	2 2 1 1	398 146 156 211	19.25 19.20 19.15 19.10	19.95 20.20 20.40 20.50	47 720 491 460	1 1 1 1
INTERAOLT	14.25	0.69 %	17:00:00	4	14.50	1	195	14.30	14.50	2692	5	3	46	[+]
IRL	14.25 14.50	12.85 15.65	17:00:00 16:48:59 16:24:52 16:24:52	1 110 104 149	14.50 14.40 14.30 14.30	3 3 6 9	328 1030 897 2374	14.25 14.20 14.10 14.05	14.70 14.80 14.90 15.00	3784 972 377 1051	2 3 2 6
KOGENERA	37.90	1.05 %	16:35:16	162	38.40	1	25	37.60	38.40	66	1	1	26	[+]
KGN	37.80 38.40	34.20 41.60	16:35:16 16:34:07 16:34:07 15:07:22	108 26 100 50	38.30 38.20 38.00 37.90	1 2 2 2	30 71 104 255	37.20 37.00 36.80 36.70	38.60 38.70 38.80 38.90	500 500 550 900	1 1 2 3
KRUSZWICA	58.20	0.00 %	17:01:11	15	58.00	4	208	57.80	58.40	224	5	2	101	[+]
KSW	57.80 58.40	52.40 64.00	17:00:00 16:16:02 16:16:02 16:14:24	41 16 25 41	58.00 57.80 57.80 58.00	9 3 5 9	532 175 649 1935	57.60 57.40 57.20 57.00	58.60 58.80 59.00 59.20	258 204 235 179	9 8 9 7
LENTEX	9.66	0.21 %	16:00:05	526	9.50	1	100	9.44	9.50	20762	1	4	35	[+]
LTX	9.44 9.66	8.70 10.60	15:28:24 15:14:38 15:14:38 13:36:38	1000 100 40 18	9.50 9.44 9.44 9.48	1 2 3 1	400 140 191 210	9.42 9.40 9.32 9.28	9.58 9.66 9.68 9.70	673 341 30 1100	1 1 1 2
MANGATA	51.00	0.00 %	17:00:00	33	50.00	1	20	49.00	50.00	644	1	0	2	[+]
MGT	50.00 51.00	46.00 56.00	09:03:47 16:44:42 16:41:05 13:47:26	1 32 16 432	51.00 50.00 50.00 51.00	1 2 1 1	50 528 21 20	48.80 48.40 47.60 47.20	51.00 51.50 52.00 52.50	20 40 10 59	1 2 1 2
MCI	11.70	-2.94 %	17:00:00	105	11.55	1	395	11.55	11.70	966	1	1	14	[+]
MCI	11.55 11.70	10.55 12.85	16:45:21 16:40:20 16:25:39 13:50:14	136 424 510 34	11.60 11.60 11.60 11.70	1 1 2 2	875 613 318 2094	11.45 11.40 11.35 11.30	11.85 11.90 11.95 12.00	187 1082 4272 2000	1 2 3 2
MEDICALG	27.95	-1.25 %	16:36:36	7	27.60	2	109	27.15	27.60	28	1	6	174	[+]
MDG	27.10 27.95	25.20 30.70	16:29:30 16:12:58 16:11:36 16:11:32	44 100 356 144	27.20 27.20 27.50 27.50	2 1 1 1	100 1000 66 70	27.10 26.80 26.60 26.45	27.90 27.95 28.05 28.10	70 30 70 40	1 1 1 1
MENNICA	22.20	0.92 %	17:00:00	1	22.00	1	20	21.80	22.00	289	3	7	161	[+]
MNC	21.60 22.40	20.00 24.40	17:00:00 16:48:18 16:48:18 16:48:18	2 34 86 130	22.00 22.00 22.00 22.00	3 6 5 5	835 809 344 521	21.60 21.40 21.20 21.00	22.20 22.40 22.60 22.80	713 1876 400 1735	4 8 1 1
MIRBUD	1.64	0.61 %	17:00:00	150	1.65	1	1000	1.64	1.65	10850	2	87	143	[+]
MRB	1.62 1.67	1.48 1.80	17:00:00 16:49:59 16:32:44 16:12:29	350 1500 1000 1000	1.65 1.64 1.64 1.64	2 1 2 1	1970 3000 1650 1000	1.63 1.62 1.62 1.62	1.66 1.66 1.67 1.68	9872 12997 14077 10908	3 3 6 3
MLPGROUP	74.50	0.70 %	16:44:41	1	72.00	1	2	72.00	74.50	132	2	0	2	[+]
MLG	72.00 74.50	67.50 81.50	16:44:40 16:17:40 15:57:23 14:13:11	1 1 1 23	72.00 72.00 74.50 74.50	3 1 1 1	83 50 112 23	70.00 68.00 67.00 66.50	75.00 75.50 76.00 76.50	169 37 50 80	1 2 1 1
MLSYSTEM	94.00	-2.81 %	17:00:00	50	89.80	1	54	89.80	90.40	54	1	10	931	[+]
MLS	87.40 94.00	84.60 103.00	17:00:00 17:00:00 17:00:00 17:00:00	15 50 30 80	89.80 89.80 89.80 89.80	2 3 11 2	142 114 676 276	88.60 88.20 88.00 87.80	90.60 91.00 91.40 91.60	500 585 80 117	1 3 2 2
NETIA	4.38	-5.18 %	17:00:26	102	4.21	1	220	4.15	4.21	920	1	15	62	[+]
NET	4.02 4.44	3.95 4.81	17:00:00 17:00:00 17:00:00 17:00:00	298 250 400 52	4.21 4.21 4.21 4.21	1 1 1 2	300 450 500 600	4.10 4.06 4.05 4.04	4.39 4.40 4.42 4.43	1500 1000 2080 521	1 1 2 1
NEWAG	25.50	0.00 %	17:00:00	41	25.90	3	290	25.50	26.00	570	5	0	9	[+]
NWG	25.50 25.90	23.00 28.00	17:00:00 17:00:00 16:13:13 16:13:13	48 9 47 30	25.90 25.90 25.80 25.80	1 1 3 3	40 65 290 142	25.40 25.20 25.10 25.00	26.20 26.30 26.40 26.50	1000 578 145 420	2 4 2 5
OAT	20.50	-5.37 %	17:04:38	50	19.40	4	710	19.00	19.40	1914	3	62	1,197	[+]
OAT	18.70 20.70	18.45 22.50	17:02:39 17:02:04 17:01:00 17:01:00	62 50 111 4	19.40 19.40 19.40 19.40	1 6 6 6	500 1345 809 1240	18.85 18.80 18.75 18.70	19.45 19.65 19.70 19.80	60 36 300 541	1 1 2 3
OPONEOPL	37.00	-1.34 %	16:27:46	249	36.80	1	28	36.80	37.40	51	1	1	42	[+]
OPN	36.80 37.40	33.30 40.70	16:27:46 13:35:38 12:30:23 10:23:27	51 560 10 69	36.90 37.10 37.10 37.10	2 2 1 1	96 41 333 200	36.50 36.10 35.10 34.20	37.50 37.70 38.00 38.50	723 500 1300 35	4 1 2 1
OVOSTAR	0.00	0.00 %	09:16:48	1	69.50	1	40	61.50	63.50	100	1	0	0	[+]
OVO	0.00 0.00	63.00 76.00	10:12:59 09:48:43 09:13:27 09:09:38	13 59 1 13	69.00 66.00 71.00 64.00	2 0 0 0	2 0 0 0	0.01 0.00 0.00 0.00	69.00 71.00 71.50 72.00	21 50 47 7	1 2 1 1
PBKM	83.80	3.16 %	16:46:08	34	85.00	1	16	83.20	85.00	962	4	1	69	[+]
BKM	82.40 85.00	75.60 92.00	16:46:08 16:27:19 16:20:01 15:28:48	11 250 121 78	85.00 85.00 84.00 84.00	1 1 3 1	51 16 250 37	82.60 80.40 80.00 78.20	88.00 89.00 89.60 90.00	100 248 12 6	1 2 1 1
PCCROKITA	53.80	0.00 %	16:38:12	30	53.20	1	100	52.80	53.40	111	1	2	113	[+]
PCR	52.40 53.80	48.50 59.00	16:32:54 16:25:59 16:24:42 15:39:24	50 120 50 100	53.20 53.20 53.20 53.00	1 4 1 3	170 445 100 170	52.60 52.40 52.20 52.00	53.80 54.00 54.20 54.40	114 95 5 92	1 3 1 2
PEKABEX	11.85	0.00 %	13:47:55	205	12.00	2	190	11.65	11.95	200	1	7	84	[+]
PBX	11.55 12.00	10.70 13.00	13:47:55 13:44:56 13:02:32 12:50:20	3537 700 100 105	12.00 11.90 11.90 11.95	2 3 2 3	450 518 800 988	11.60 11.55 11.50 11.40	12.00 12.25 12.40 12.45	1223 250 110 680	2 1 1 2
PEP	45.00	5.35 %	17:00:00	5	47.30	3	106	47.30	48.40	114	1	17	805	[+]
PEP	44.90 48.50	40.50 49.50	17:00:00 17:00:00 16:47:50 16:46:38	5 5 20 55	47.30 47.30 48.40 48.50	1 3 1 3	111 324 65 299	47.20 47.00 46.70 46.50	48.50 48.60 48.80 48.90	306 50 562 1588	7 1 4 2
PGSSOFT	13.10	0.00 %	17:00:00	20	13.05	1	500	12.85	13.05	92	2	4	53	[+]
PSW	13.05 13.10	11.80 14.40	17:00:00 17:00:00 13:34:53 12:17:10	15 8 3 10	13.05 13.05 13.05 13.05	2 1 1 2	9020 500 221 54	12.80 12.75 12.55 12.50	13.10 13.35 13.40 13.45	7596 114 250 7500	1 1 1 1
PHN	12.20	0.41 %	16:47:40	2	12.20	2	130	12.10	12.20	259	1	4	48	[+]
PHN	12.10 12.35	11.00 13.40	16:14:37 16:00:16 15:52:57 15:31:40	89 162 80 38	12.15 12.15 12.10 12.15	3 2 1 2	1301 220 300 433	12.00 11.80 11.65 11.60	12.25 12.30 12.35 12.40	300 1900 240 120	1 2 2 1
POLICE	12.60	0.00 %	09:43:32	8	12.50	6	682	12.10	12.50	242	1	0	0	[+]
PCE	12.50 12.60	11.40 13.80	09:00:00 15:08:52 15:08:52 15:08:52	8 108 100 120	12.60 12.50 12.50 12.40	8 2 2 1	3186 200 5060 40	12.00 11.90 11.80 11.70	12.60 12.70 12.80 12.90	592 498 142 1746	1 3 1 1
POLIMEXMS	2.18	2.54 %	17:01:13	990	2.22	1	69	2.20	2.22	1010	2	232	509	[+]
PXM	2.12 2.24	1.96 2.39	17:01:13 17:01:12 17:01:12 17:00:15	1000 1000 1000 2363	2.22 2.22 2.22 2.22	1 5 1 1	250 4952 2000 155	2.17 2.17 2.16 2.15	2.23 2.24 2.25 2.25	1119 5100 2499 16269	2 3 2 7
R22	31.60	1.89 %	16:02:16	30	32.40	1	100	32.20	32.30	1500	1	2	76	[+]
R22	31.60 32.60	28.50 34.70	14:37:06 14:21:52 14:15:28 14:11:00	2 125 315 484	32.40 32.40 32.40 32.40	1 1 1 1	90 287 100 31	32.10 32.00 31.90 31.80	32.40 32.50 32.60 32.80	428 1036 1117 125	2 3 7 2
RAFAKO	1.20	-0.83 %	16:48:29	1000	1.19	2	1502	1.17	1.19	2500	1	353	419	[+]
RFK	1.16 1.22	1.08 1.32	16:45:41 16:42:00 16:42:00 16:38:30	80 1998 2 1498	1.20 1.17 1.18 1.18	1 2 1 1	765 2007 3000 950	1.17 1.17 1.16 1.16	1.20 1.20 1.20 1.20	2120 3452 8000 1001	2 2 3 1
RAINBOW	16.85	-3.03 %	17:00:00	3	16.00	2	190	15.90	16.00	601	2	5	85	[+]
RBW	15.85 16.85	15.20 18.50	17:00:00 16:49:50 15:49:38 15:24:15	12 1 100 555	16.00 16.00 16.00 16.00	1 2 1 2	93 131 200 230	15.85 15.80 15.70 15.60	16.20 16.30 16.60 16.70	210 535 535 69	1 1 2 1
SANOK	14.45	-1.37 %	16:34:20	817	14.35	2	483	14.35	14.55	260	1	2	31	[+]
SNK	14.35 14.50	13.05 15.85	16:34:20 16:34:20 14:03:52 14:00:31	81 102 35 83	14.40 14.45 14.50 14.50	2 1 1 1	832 125 130 500	14.30 14.25 14.20 14.10	14.60 14.70 14.75 14.80	101 829 304 695	2 2 2 3
SELVITA	44.40	3.94 %	17:01:50	27	44.80	1	574	44.80	45.00	1133	3	4	166	[+]
SLV	43.10 44.90	40.00 48.80	17:00:00 17:00:00 16:48:12 16:43:09	56 5 80 20	44.80 44.80 44.80 44.80	2 2 2 2	151 522 129 100	43.20 43.10 43.00 42.10	45.10 45.30 45.40 46.00	260 95 37 336	1 1 1 5
SNIEZKA	93.60	-0.22 %	16:25:25	10	92.80	3	276	90.00	93.00	33	1	0	7	[+]
SKA	90.00 93.60	84.40 102.50	16:22:09 16:21:40 16:20:50 15:58:40	24 31 5 2	90.00 90.20 91.00 92.80	1 4 2 1	90 217 110 22	89.80 89.00 88.20 87.40	93.60 94.00 94.40 95.00	627 354 33 11	3 3 1 1
STALEXP	2.95	0.00 %	17:00:00	993	2.95	1	474	2.95	2.99	2959	1	82	245	[+]
STX	2.93 3.01	2.66 3.24	17:00:00 16:49:51 16:49:51 16:49:42	41 959 147 1000	2.95 2.95 2.95 2.96	2 2 3 2	3000 2050 5360 2900	2.92 2.91 2.90 2.89	3.00 3.01 3.02 3.03	2700 2200 3417 1000	1 1 4 1
STALPROD	228.00	-0.44 %	17:01:55	77	226.00	1	21	226.00	227.00	5	1	3	695	[+]
STP	225.00 228.00	205.50 250.50	17:00:00 16:41:30 16:41:30 16:33:41	2 27 23 20	226.00 225.50 225.50 226.50	2 6 3 3	277 229 95 18	225.50 225.00 223.00 222.00	228.00 228.50 229.00 229.50	45 9 29 120	2 1 2 2
TIM	14.00	-2.82 %	17:00:00	1	13.80	1	300	13.70	13.80	463	1	5	68	[+]
TIM	13.70 14.20	12.60 15.40	16:47:43 16:47:43 16:29:50 16:29:50	600 74 226 74	13.70 13.70 13.70 13.70	2 1 1 3	275 400 250 6841	13.65 13.60 13.55 13.50	13.85 13.90 13.95 14.00	329 199 50 2149	2 1 1 2
TORPOL	13.95	-1.09 %	17:00:00	48	13.55	2	1100	13.30	13.55	132	1	40	534	[+]
TOR	12.80 13.95	12.60 15.30	16:49:09 16:47:20 16:47:20 16:45:59	74 76 349 250	13.50 13.50 13.50 13.50	1 2 1 1	200 247 1150 200	13.15 13.05 13.00 12.85	13.60 13.65 13.70 13.75	250 90 1840 500	1 1 3 1
TOYA	6.90	-0.88 %	16:37:01	224	6.74	1	1000	6.70	6.86	470	1	10	65	[+]
TOA	6.60 6.98	6.22 7.58	15:59:51 14:50:26 14:24:21 11:59:48	29 1 27 1	6.86 6.86 6.74 6.74	1 3 1 1	167 679 118 220	6.64 6.60 6.58 6.50	6.88 6.90 6.92 6.94	300 340 120 1763	1 1 1 1
TRAKCJA	1.97	-0.82 %	17:00:00	316	1.93	2	5684	1.93	1.96	600	1	60	117	[+]
TRK	1.92 1.98	1.78 2.17	17:00:00 17:00:00 17:00:00 17:00:00	515 2169 795 5	1.93 1.93 1.93 1.93	1 6 4 2	795 5090 2260 2600	1.92 1.92 1.91 1.90	1.96 1.97 1.97 1.97	3350 1995 10000 979	2 2 1 1
ULTGAMES	30.90	2.41 %	16:49:45	16	31.85	1	156	32.00	32.25	880	2	15	477	[+]
ULG	30.90 32.40	27.85 33.95	16:37:22 16:35:29 16:26:33 16:25:39	121 20 171 100	32.20 32.25 32.20 32.20	2 1 1 1	585 32 500 25	31.85 31.80 31.70 31.55	32.30 32.35 32.45 32.50	120 290 37 1149	1 2 1 3
UNIBEP	8.80	-0.90 %	10:58:05	20	8.80	1	20	8.60	8.78	20	1	0	0	[+]
UNI	8.80 8.80	7.92 9.68	17:00:00 17:00:00 17:00:00 17:00:00	147 40 20 20	8.88 8.88 8.88 8.88	1 1 2 2	30 100 40 38	8.52 8.50 8.40 8.34	8.80 8.86 8.88 8.90	230 20 1633 180	2 1 3 2
UNIMOT	39.90	7.45 %	17:03:22	32	42.55	1	13	42.55	42.80	50	1	60	2,551	[+]
UNT	39.60 44.70	39.50 48.20	17:03:22 17:03:22 17:00:00 17:00:00	25 3 172 150	42.55 42.55 42.55 42.55	1 2 2 1	207 523 36 125	42.40 42.30 42.20 42.05	42.90 42.95 43.00 43.20	314 40 1415 74	2 1 7 1
VIGOSYS	580.00	-0.86 %	15:48:17	5	575.00	1	3	575.00	580.00	16	2	0	47	[+]
VGO	565.00 580.00	525.00 635.00	13:06:36 13:06:36 13:06:36 13:06:36	13 2 5 5	570.00 570.00 570.00 570.00	2 4 4 7	9 58 25 51	570.00 565.00 560.00 555.00	585.00 590.00 595.00 600.00	75 15 49 90	1 4 6 4
VOTUM	11.75	1.70 %	17:00:00	41	11.95	4	1406	11.75	11.95	209	1	6	75	[+]
VOT	11.50 11.95	10.60 12.90	17:00:00 16:39:59 16:39:59 16:33:02	9 27 73 11	11.95 11.80 11.80 11.95	2 2 2 8	1065 150 830 1765	11.70 11.60 11.55 11.50	12.00 12.15 12.30 12.35	1000 50 106 272	1 1 1 2
VOXEL	39.00	-0.51 %	15:31:47	37	38.80	2	1065	38.80	39.50	8	2	0	15	[+]
VOX	38.80 39.80	35.10 42.90	15:29:44 15:29:44 14:55:04 14:18:35	5 3 27 34	39.00 39.00 39.50 39.80	1 1 2 2	20 20 154 178	38.60 38.30 38.10 38.00	39.80 39.90 40.00 40.40	110 38 375 220	1 1 1 2
WAWEL	568.00	1.43 %	17:00:00	15	568.00	2	3	566.00	570.00	58	3	0	15	[+]
WWL	566.00 568.00	512.00 624.00	15:25:01 15:25:01 11:43:49 10:52:13	2 2 1 1	568.00 568.00 566.00 568.00	6 2 1 2	21 7 4 10	560.00 558.00 556.00 554.00	572.00 574.00 576.00 578.00	3 118 98 8	1 2 3 1
WIELTON	4.37	-0.92 %	17:00:00	500	4.33	3	3190	4.31	4.33	888	1	19	84	[+]
WLT	4.31 4.39	3.93 4.80	17:00:00 17:00:00 16:49:50 16:48:30	650 248 2 404	4.33 4.33 4.35 4.33	2 1 1 2	500 400 500 1600	4.30 4.29 4.29 4.29	4.37 4.37 4.40 4.41	161 5467 650 1980	1 1 2 1
XTB	18.45	-0.27 %	17:04:51	221	18.25	1	245	18.20	18.25	701	1	563	10,268	[+]
XTB	17.60 18.80	16.65 20.20	17:04:20 17:03:26 17:03:04 17:02:38	151 44 276 40	18.25 18.25 18.25 18.25	1 3 3 9	400 5330 3685 13863	18.15 18.10 18.05 18.00	18.30 18.35 18.40 18.45	510 4625 3285 3134	3 7 8 8
ZEPAK	9.54	0.00 %	17:00:00	13	9.48	1	200	9.34	9.48	487	2	6	59	[+]
ZEP	9.30 9.56	8.60 10.45	17:00:00 16:47:13 16:43:14 16:43:14	2 5 1900 100	9.48 9.50 9.30 9.32	1 1 1 1	200 308 200 200	9.32 9.30 9.26 9.24	9.50 9.54 9.56 9.58	2095 200 177 223	2 1 1 2

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» wykozystanie spadku cen ropy [8]
» prosba o dodanie [39]
» NC FIX- problem ze zleceniem [2]
» Prośba o dodanie [3]
» Zlecenie sprzedaży wszystkich akcji [3]
» gra weekendowa - usunięcie nieaktywnych... [9]
» Czy są jeszcze szanse dla węgla? [2]
» PYANIE [2]
» Bank [1]
» Pytanie [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

Login/Email
Hasło
Zapamiętaj mnie