GraGieldowa.pl » Notowania » Akcje z sWIG80

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

Notowania GPW online

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	40.20	1.64 %	17:00:00	38	40,3500	1	25	40.00000	40.35000	1	1	1	49	[+]
ABE	40.00 40.45	36.20000 44.20000	17:00:00 16:48:42 16:48:42 16:13:36	1 13 7 30	40,3500 40,4500 40,4500 40,3500	1 1 1 1	15 51 30 5	39.90000 39.80000 39.75000 39.70000	40.45000 40.50000 41.00000 41.15000	17 250 150 50	1 1 1 1
ACAUTOGAZ	23.10	-0.43 %	16:23:38	3	23,0000	1	10	23.00000	23.10000	569	3	1	14	[+]
ACG	23.00 23.10	20.80000 25.40000	16:14:18 15:38:07 15:07:33 15:07:33	100 100 37 13	23,1000 23,1000 23,0000 23,0000	2 2 2 3	560 1020 121 992	22.80000 22.70000 22.60000 22.40000	23.20000 23.90000 24.00000 24.10000	100 400 1055 42	1 2 2 1
ACTION	13.80	1.31 %	17:00:00	1	13,8800	2	454	13.88000	13.94000	507	1	43	595	[+]
ACT	13.72 13.96	12.42000 15.18000	17:00:00 17:00:00 16:48:55 16:41:46	270 90 211 6	13,8800 13,8800 13,9400 13,9400	1 1 1 1	153 230 81 35	13.84000 13.80000 13.72000 13.70000	13.96000 13.98000 14.00000 14.06000	268 649 3135 148	4 2 8 1
AGORA	5.70	4.72 %	17:00:00	1185	5,9900	1	1	5.95000	5.99000	3815	1	46	273	[+]
AGO	5.56 6.08	5.13000 6.27000	17:00:00 17:00:00 17:00:00 17:00:00	150 130 148 15	5,9900 5,9900 5,9900 5,9900	1 2 1 1	86 185 200 200	5.86000 5.85000 5.82000 5.81000	6.00000 6.03000 6.05000 6.08000	1215 215 145 953	3 1 2 1
ALUMETAL	69.00	1.01 %	17:00:00	71	69,7000	1	28	68.70000	69.70000	329	1	1	61	[+]
AML	68.60 69.70	62.10000 75.90000	17:00:00 17:00:00 17:00:00 17:00:00	140 34 16 49	69,7000 69,7000 69,7000 69,7000	2 4 3 1	142 353 80 10	68.60000 68.50000 68.40000 68.30000	69.90000 70.00000 70.20000 70.40000	135 274 25 823	1 5 1 2
AMBRA	20.75	1.46 %	17:00:00	130	20,9000	1	188	20.90000	20.95000	35	1	4	83	[+]
AMB	20.50 20.90	18.68000 22.80000	17:00:00 17:00:00 17:00:00 17:00:00	164 18 62 2	20,9000 20,9000 20,9000 20,9000	1 1 2 3	8 33 428 180	20.85000 20.60000 20.55000 20.50000	21.00000 21.15000 21.25000 21.30000	468 25 25 300	4 1 1 1
AMICA	69.50	2.90 %	17:00:00	33	71,0000	1	157	71.00000	71.20000	75	2	4	274	[+]
AMC	69.30 71.00	62.60000 76.40000	17:00:00 17:00:00 17:00:00 17:00:00	77 60 13 29	71,0000 71,0000 71,0000 71,0000	2 1 1 2	154 3 7 58	70.80000 70.40000 70.30000 70.10000	71.50000 71.90000 72.20000 72.50000	310 7 51 8	2 1 2 2
APATOR	14.78	0.68 %	15:48:40	2	14,8800	1	150	14.72000	14.86000	15	1	1	14	[+]
APT	14.70 14.88	13.32000 16.24000	15:48:40 15:18:26 15:14:51 15:14:39	16 53 11 5	14,8600 14,8800 14,7000 14,7200	3 1 1 3	205 65 100 162	14.70000 14.68000 14.66000 14.64000	14.88000 14.92000 14.94000 15.00000	217 200 125 5	2 1 1 1
ARCTIC	20.40	3.86 %	17:01:48	199	21,5000	1	70	21.35000	21.50000	3559	2	269	5,657	[+]
ATC	20.30 21.65	18.36000 22.40000	17:00:00 17:00:00 17:00:00 17:00:00	641 63 296 84	21,5000 21,5000 21,5000 21,5000	1 4 1 3	500 2680 1000 369	21.30000 21.20000 21.15000 21.10000	21.60000 21.65000 21.70000 21.75000	200 4876 3707 7000	1 1 4 2
ASSECOBS	39.20	1.29 %	17:00:00	319	39,2000	2	136	38.50000	39.20000	1067	1	1	34	[+]
ABS	38.50 39.20	35.30000 43.10000	17:00:00 17:00:00 16:37:10 11:56:36	91 18 109 10	39,2000 39,2000 38,7000 38,7000	1 1 1 1	10 100 66 6	38.20000 38.10000 38.00000 37.80000	39.50000 39.70000 39.90000 40.00000	273 30 226 989	3 3 2 3
ASTARTA	23.00	2.63 %	17:00:00	13	23,4000	1	85	23.40000	23.55000	100	1	4	98	[+]
AST	23.00 23.65	20.70000 25.30000	17:00:00 16:47:50 16:47:50 16:26:05	2 111 39 9	23,4000 23,5500 23,5500 23,5500	1 3 1 2	23 248 5 145	23.35000 23.30000 23.20000 23.10000	23.60000 23.90000 23.95000 24.00000	600 166 193 2055	1 2 1 6
ATAL	33.00	1.24 %	16:20:17	25	32,6000	2	264	32.40000	32.70000	30	1	3	88	[+]
1AT	32.10 33.00	29.70000 36.30000	16:20:17 16:12:11 16:06:16 15:33:54	10 11 100 100	32,7000 32,6000 32,7000 32,6000	1 1 1 1	365 3300 25 53	32.30000 32.20000 32.10000 32.00000	33.00000 33.30000 33.60000 33.70000	60 333 15 9	3 1 1 1
ATMGRUPA	3.37	-0.30 %	14:20:37	30	3,3500	5	1255	3.30000	3.35000	120	1	1	2	[+]
ATG	3.30 3.37	3.04000 3.70000	14:18:24 14:18:24 13:52:10 11:36:06	63 175 1 16	3,3400 3,3400 3,3400 3,3400	1 3 4 3	150 670 1905 2118	3.29000 3.28000 3.27000 3.26000	3.36000 3.37000 3.38000 3.39000	150 944 1310 755	1 2 3 2
AUTOPARTN	13.20	5.38 %	17:03:26	140	13,7000	2	2553	13.70000	13.72000	209	2	713	9,555	[+]
APR	13.16 13.72	11.88000 14.52000	17:02:57 17:02:02 17:01:09 17:00:00	70 70 81 80	13,7000 13,7000 13,7000 13,7000	1 1 3 1	350 1666 1587 117	13.50000 13.42000 13.40000 13.38000	13.80000 13.82000 13.88000 13.90000	270 548 259 500	1 1 2 1
BIOMEDLUB	6.03	-2.63 %	17:01:40	1000	5,9220	6	15044	5.92000	5.92200	1182	2	396	2,351	[+]
BML	5.87 6.17	5.42800 6.63200	17:01:15 17:01:15 17:01:03 17:00:17	820 180 383 300	5,9220 5,9220 5,9220 5,9220	1 1 1 1	2000 206 205 500	5.91000 5.90800 5.90400 5.90200	5.98000 5.98200 5.99000 5.99800	4000 500 2100 300	1 1 3 1
BIOTON	4.02	1.11 %	17:00:00	684	4,0950	1	1300	4.03000	4.09500	836	2	39	158	[+]
BIO	4.02 4.10	3.62000 4.42000	17:00:00 17:00:00 17:00:00 17:00:00	400 330 700 966	4,0950 4,0950 4,0950 4,0950	2 3 1 1	1547 1241 400 107	4.02500 4.02000 4.01500 4.01000	4.10000 4.11000 4.12000 4.14000	2205 477 1000 3000	4 1 1 1
BNPPL	59.60	0.00 %	16:39:27	27	59,6000	1	34	59.40000	59.60000	493	2	2	90	[+]
BNP	58.60 59.60	53.80000 65.40000	16:21:53 15:59:22 15:59:21 15:59:21	4 20 40 35	59,4000 59,6000 59,6000 59,6000	2 2 1 2	199 412 50 105	59.20000 58.60000 57.20000 57.00000	60.00000 60.60000 61.40000 62.00000	215 215 215 215	1 1 1 1
BORYSZEW	4.90	1.63 %	17:00:00	194	4,9900	1	519	4.92000	4.99000	3376	3	18	89	[+]
BRS	4.90 5.00	4.41000 5.39000	17:00:00 17:00:00 17:00:00 17:00:00	347 403 320 613	4,9900 4,9900 4,9900 4,9900	1 2 1 4	500 1324 200 2129	4.91500 4.91000 4.90500 4.90000	4.99500 5.00000 5.01000 5.03000	709 670 225 50	1 2 1 1
BOS	8.20	5.31 %	17:00:00	7	8,5300	1	195	8.52000	8.53000	1993	2	23	194	[+]
BOS	8.15 8.57	7.38000 9.02000	17:00:00 17:00:00 17:00:00 17:00:00	50 176 38 500	8,5300 8,5300 8,5300 8,5300	1 1 1 1	70 130 150 200	8.41000 8.40000 8.35000 8.34000	8.55000 8.56000 8.57000 8.58000	1000 2000 1000 500	1 1 1 2
BOWIM	11.60	-4.14 %	17:02:25	300	11,1200	1	150	11.06000	11.12000	126	1	83	935	[+]
BOW	10.96 11.80	10.44000 12.76000	17:01:53 17:00:57 17:00:57 17:00:00	200 234 266 500	11,1200 11,1200 11,1200 11,1200	1 2 7 3	884 400 4901 370	11.04000 11.02000 11.00000 10.98000	11.14000 11.18000 11.20000 11.22000	200 100 1000 200	1 1 1 1
BUMECH	73.20	-0.27 %	17:03:38	38	73,0000	2	162	73.00000	73.05000	18	2	163	12,046	[+]
BMC	71.10 76.80	65.90000 80.50000	17:03:38 17:02:34 17:01:31 17:00:36	12 35 10 15	73,0000 73,0000 73,0000 73,0000	2 4 2 1	164 1248 18 48	72.90000 72.85000 72.65000 72.60000	73.15000 73.25000 73.35000 73.40000	18 18 18 290	2 2 2 1
CIGAMES	2.05	2.91 %	17:00:00	1000	2,1200	1	400	2.11000	2.12000	7444	3	1,139	2,356	[+]
CIG	2.02 2.13	1.84600 2.25500	17:00:00 17:00:00 17:00:00 17:00:00	660 1079 621 1	2,1200 2,1200 2,1200 2,1200	1 3 1 2	2000 87277 14530 24560	2.10500 2.10000 2.08000 2.07000	2.12500 2.13000 2.13500 2.14000	5733 37456 5650 20737	2 5 2 5
COGNOR	4.37	2.30 %	17:00:00	913	4,4500	3	11217	4.45000	4.47500	409	1	303	1,350	[+]
COG	4.30 4.59	3.93500 4.80500	17:00:00 17:00:00 17:00:00 17:00:00	87 1000 113 318	4,4500 4,4500 4,4500 4,4500	1 2 2 2	1050 1140 3926 6380	4.43000 4.41500 4.41000 4.40500	4.48000 4.49000 4.49500 4.50000	3135 3550 300 1889	3 3 1 2
COMP	50.00	-0.79 %	17:01:53	7	50,0000	2	56	49.80000	50.00000	243	2	0	17	[+]
CMP	50.00 50.40	45.00000 55.00000	17:01:53 16:49:20 16:46:56 15:59:49	20 20 20 40	50,0000 50,0000 50,0000 50,0000	2 1 1 2	71 41 31 370	49.60000 49.50000 49.10000 49.00000	50.20000 50.40000 50.80000 51.00000	594 112 211 1114	4 1 5 10
CREEPYJAR	668.00	-2.42 %	17:00:00	2	644,0000	1	2	643.00000	646.00000	40	2	0	319	[+]
CRJ	642.00 668.00	602.00000 734.00000	17:00:00 17:00:00 17:00:00 17:00:00	8 1 1 2	644,0000 644,0000 644,0000 644,0000	1 1 2 1	10 4 3 3	635.00000 633.00000 632.00000 631.00000	647.00000 648.00000 650.00000 655.00000	20 2 23 11	1 1 1 1
DECORA	33.70	-0.30 %	17:00:00	1	33,6000	1	2703	33.50000	33.60000	149	1	3	91	[+]
DCR	33.00 33.70	30.40000 37.00000	16:47:46 16:39:45 16:23:59 15:23:25	211 13 13 93	33,5000 33,5000 33,5000 33,5000	2 2 2 2	170 157 95 222	33.30000 33.10000 33.00000 32.70000	33.70000 33.80000 33.90000 34.00000	128 365 300 361	3 5 2 3
ECHO	3.15	0.32 %	17:00:00	4	3,1400	1	750	3.14000	3.15000	113	1	2	6	[+]
ECH	3.14 3.15	2.83500 3.46500	16:44:50 16:40:18 14:58:13 14:57:59	470 276 740 30	3,1400 3,1400 3,1500 3,1500	1 1 2 1	486 93 8997 5500	3.13000 3.12500 3.12000 3.11000	3.16000 3.17000 3.22000 3.24000	1800 1070 1000 318	2 1 1 1
ENTER	23.20	1.75 %	17:00:00	5	23,3000	1	69	22.70000	23.30000	142	1	5	120	[+]
ENT	22.00 23.30	20.90000 25.50000	17:00:00 16:47:40 16:13:31 16:01:50	83 1 12 125	23,3000 22,7000 23,1000 23,1000	1 1 3 2	150 342 291 103	22.30000 22.20000 22.10000 22.00000	23.40000 23.50000 23.70000 23.90000	300 46 400 350	1 3 1 1
ERBUD	33.90	1.19 %	15:39:52	135	33,9000	1	32	33.85000	34.40000	10	1	1	25	[+]
ERB	33.90 34.60	30.55000 37.25000	15:39:52 15:25:32 12:59:08 12:39:27	187 10 109 1	33,9000 34,4000 34,6000 34,6000	1 1 2 1	50 50 270 70	33.80000 33.60000 33.50000 33.00000	34.50000 34.60000 34.70000 34.85000	1010 30 403 41	1 1 1 1
FERRO	25.90	3.50 %	17:00:00	57	26,6000	1	2	26.50000	26.60000	26	2	3	91	[+]
FRO	25.90 26.60	23.40000 28.40000	17:00:00 16:41:41 16:40:17 16:40:17	49 38 21 64	26,6000 26,6000 26,5000 26,5000	2 1 8 1	87 45 938 60	26.30000 26.20000 26.00000 25.90000	26.70000 26.80000 26.90000 27.00000	200 506 820 614	3 5 4 5
FORTE	32.00	3.75 %	17:00:00	200	33,2000	2	640	33.20000	33.60000	540	2	1	46	[+]
FTE	32.00 33.20	28.80000 35.20000	17:00:00 16:37:10 16:37:10 16:37:10	20 90 22 50	33,2000 32,8000 32,8000 32,7000	1 1 2 1	92 559 434 30	32.50000 32.20000 32.10000 32.00000	34.00000 34.20000 34.50000 34.80000	1000 27 336 20	1 1 4 1
GETIN	1.20	0.83 %	17:00:00	1	1,2080	1	3690	1.20400	1.20800	5977	2	84	101	[+]
GTN	1.19 1.21	1.08000 1.31600	17:00:00 17:00:00 17:00:00 17:00:00	130 892 1200 404	1,2080 1,2080 1,2080 1,2080	2 1 2 2	4180 100 20583 7924	1.19400 1.19000 1.18200 1.18000	1.21000 1.21600 1.21800 1.22000	12100 3000 12000 11240	2 1 1 2
GETINOBLE	0.18	-2.48 %	17:04:57	2933	0,1730	1	4646	0.17130	0.17300	4066	1	3,059	530	[+]
GNB	0.17 0.18	0.15080 0.20400	17:04:57 17:04:57 17:04:49 17:01:56	8499 18568 2000 431	0,1730 0,1730 0,1730 0,1730	2 3 1 2	27600 33000 16395 14247	0.17100 0.17080 0.17040 0.17020	0.17320 0.17360 0.17380 0.17480	17729 4996 2790 5000	2 1 1 1
GRODNO	15.04	1.06 %	17:00:00	43	15,2000	2	243	15.20000	15.26000	105	1	8	129	[+]
GRN	15.04 15.32	13.54000 16.54000	17:00:00 17:00:00 17:00:00 16:38:19	27 200 60 30	15,2000 15,2000 15,2000 15,2600	1 2 1 4	1000 401 177 804	15.16000 15.14000 15.12000 15.10000	15.28000 15.30000 15.32000 15.36000	118 568 25 175	1 2 1 1
IMCOMPANY	16.65	0.90 %	16:13:52	56	16,8500	1	68	16.05000	16.90000	500	1	1	12	[+]
IMC	16.20 16.85	15.00000 18.30000	16:13:52 11:08:52 11:08:52 11:07:58	3 47 74 181	16,8500 16,6500 16,6500 16,6000	3 1 1 1	228 100 501 105	16.00000 15.80000 15.65000 15.60000	16.95000 17.00000 17.30000 17.40000	155 300 203 108	1 1 1 2
INSTALKRK	30.50	0.00 %	17:03:51	110	30,5000	1	3511	30.50000	30.60000	527	4	3	88	[+]
INK	30.30 30.50	27.50000 33.50000	17:00:00 16:47:58 16:01:41 15:58:47	130 123 221 111	30,5000 30,5000 30,5000 30,5000	2 2 1 1	14 622 800 111	30.40000 30.10000 30.00000 29.80000	30.80000 30.90000 31.00000 31.20000	2099 211 494 200	3 2 3 1
KOGENERA	28.10	3.20 %	17:00:00	40	29,0000	1	100	28.40000	29.00000	60	1	5	145	[+]
KGN	27.60 29.20	25.30000 30.90000	17:00:00 17:00:00 16:49:16 16:34:45	50 10 1 1	29,0000 29,0000 28,5000 29,2000	2 1 3 2	663 64 210 1050	28.30000 28.20000 28.10000 28.00000	29.10000 29.20000 29.30000 29.40000	200 274 300 282	1 4 2 2
LUBAWA	2.64	0.19 %	17:04:49	2758	2,6400	1	3000	2.62000	2.64000	55296	4	316	827	[+]
LBW	2.58 2.66	2.37500 2.89500	17:04:49 17:04:36 17:00:00 17:00:00	242 198 60 171	2,6400 2,6400 2,6400 2,6400	1 2 2 2	1000 4000 3000 2820	2.60500 2.60000 2.59000 2.58500	2.64500 2.65000 2.65500 2.66000	3000 15559 2500 19984	2 8 2 8
MCI	16.20	1.85 %	17:00:00	539	16,5000	2	365	16.25000	16.50000	1736	3	1	24	[+]
MCI	16.15 16.50	14.60000 17.80000	17:00:00 16:46:05 16:37:10 16:12:26	166 1 400 100	16,5000 16,2500 16,3500 16,2500	1 4 5 2	99 633 3525 183	16.20000 16.15000 16.10000 16.05000	16.60000 16.75000 16.90000 17.00000	7857 800 90 468	3 1 1 2
MFO	39.80	1.24 %	17:00:00	10	40,7000	1	50	40.00000	40.70000	25	1	10	390	[+]
MFO	39.00 41.00	35.90000 43.70000	15:55:13 15:55:13 15:16:11 15:11:40	217 5 23 6	40,4000 40,3000 39,9000 39,9000	1 1 2 2	5 100 170 22	39.90000 39.60000 39.10000 38.80000	40.80000 41.30000 41.80000 41.90000	29 9 120 160	1 1 1 1
MIRBUD	3.75	0.67 %	17:00:00	58	3,7450	1	60	3.73500	3.74500	842	1	31	116	[+]
MRB	3.71 3.76	3.37500 4.12500	17:00:00 17:00:00 17:00:00 17:00:00	1200 392 3695 1	3,7450 3,7450 3,7450 3,7450	1 1 2 1	24 405 2090 500	3.73000 3.72000 3.71000 3.70500	3.75000 3.76000 3.77000 3.77500	3864 3099 2200 500	2 5 2 1
MLSYSTEM	72.45	-0.28 %	17:01:21	21	72,3000	1	22	72.20000	72.30000	102	2	3	202	[+]
MLS	72.00 73.55	65.25000 79.65000	17:00:00 17:00:00 16:49:42 16:48:57	22 28 10 9	72,3000 72,3000 72,2500 72,2500	1 10 1 2	50 641 50 50	72.05000 72.00000 71.95000 71.90000	72.65000 72.70000 73.20000 73.25000	148 175 36 60	2 2 1 1
MOLECURE	17.26	1.27 %	17:00:00	746	17,4800	1	100	17.28000	17.48000	9	1	8	138	[+]
MOC	16.94 17.66	15.54000 18.98000	17:00:00 16:49:49 16:49:45 16:47:56	100 78 210 200	17,4800 17,4200 17,4800 17,4200	1 1 1 2	150 70 300 220	17.22000 17.10000 17.04000 17.00000	17.68000 17.70000 17.80000 17.90000	150 260 429 180	1 2 3 1
NEWAG	18.05	-1.93 %	17:00:00	25	17,8000	1	15	17.75000	18.15000	257	3	2	39	[+]
NWG	17.80 18.15	16.25000 19.85000	17:00:00 17:00:00 17:00:00 17:00:00	15 100 76 73	17,8000 17,8000 17,8000 17,8000	3 1 1 2	345 15 57 140	17.70000 17.65000 17.60000 17.50000	18.20000 18.25000 18.30000 18.35000	772 304 340 384	5 3 3 4
ONDE	12.22	0.99 %	16:21:25	2	12,3000	3	1120	12.10000	12.28000	499	1	3	42	[+]
OND	12.18 12.42	11.00000 13.44000	16:21:25 16:17:07 14:26:45 13:03:23	153 172 10 400	12,1800 12,1800 12,1800 12,1800	1 1 4 1	100 200 2320 200	12.00000 11.84000 11.80000 11.78000	12.30000 12.36000 12.42000 12.46000	677 41 100 434	3 1 1 2
OPONEOPL	42.80	-0.23 %	17:00:00	30	42,7000	2	225	42.30000	42.70000	270	1	2	104	[+]
OPN	42.00 42.80	38.60000 47.00000	16:32:41 16:32:41 16:06:27 14:25:03	5 35 35 1000	42,7000 42,7000 42,7000 42,5000	4 1 1 1	81 26 51 100	42.00000 41.90000 41.60000 41.50000	42.80000 43.00000 43.30000 43.40000	500 550 30 50	1 2 1 1
PCCROKITA	88.20	-0.23 %	17:00:00	25	87,8000	1	140	87.80000	87.90000	100	2	1	98	[+]
PCR	86.80 88.30	79.40000 97.00000	17:00:00 17:00:00 17:00:00 17:00:00	22 13 2 10	87,8000 87,8000 87,8000 87,8000	1 2 3 1	20 26 51 300	87.20000 86.90000 86.80000 86.60000	88.10000 88.20000 88.30000 88.40000	508 188 44 20	2 2 3 1
PCFGROUP	49.50	-0.20 %	15:08:57	50	49,0500	1	35	49.05000	49.20000	1	1	0	23	[+]
PCF	49.00 49.50	44.55000 54.40000	12:57:26 12:39:09 12:06:35 11:51:39	55 30 4 96	49,0000 49,4500 49,0000 49,0000	1 1 2 1	145 150 386 65	49.00000 48.90000 48.80000 48.60000	49.35000 49.40000 49.50000 49.80000	21 220 190 978	1 1 2 2
PEKABEX	13.95	0.00 %	16:19:38	4	13,9500	2	66	13.70000	13.95000	339	1	0	2	[+]
PBX	13.70 13.95	12.60000 15.30000	13:23:11 12:29:09 11:54:46 11:37:55	1 36 1 45	13,9500 13,7000 13,9500 13,7000	1 1 1 1	350 1000 150 130	13.65000 13.60000 13.30000 13.10000	14.00000 14.05000 14.10000 14.15000	518 90 350 73	2 1 1 1
PHN	12.90	3.21 %	17:00:00	2	12,8500	1	82	12.50000	12.85000	109	1	2	21	[+]
PHN	12.45 12.90	11.65000 14.15000	13:03:29 12:40:38 12:40:38 12:15:27	1 40 100 300	12,7000 12,9000 12,8500 12,7000	3 2 1 2	265 499 2 154	12.45000 12.40000 12.35000 12.30000	12.90000 13.00000 13.40000 13.50000	3642 211 100 79	1 1 1 1
PHOTON	15.00	4.64 %	17:03:58	59	15,5500	1	11	15.55000	15.57000	690	1	82	1,235	[+]
PEN	14.68 15.55	13.50000 16.50000	17:03:58 17:00:00 17:00:00 17:00:00	91 35 195 55	15,5500 15,5500 15,5500 15,5500	1 1 1 1	1000 70 19 2856	15.50000 15.46000 15.45000 15.40000	15.58000 15.60000 15.65000 15.66000	170 1300 400 413	2 1 1 1
PLAYWAY	325.50	0.61 %	17:00:00	7	327,5000	3	51	322.00000	327.50000	168	2	0	125	[+]
PLW	322.50 327.50	293.00000 358.00000	17:00:00 17:00:00 17:00:00 17:00:00	8 1 1 1	327,5000 327,5000 327,5000 327,5000	1 1 3 1	9 10 78 40	321.00000 320.50000 320.00000 319.00000	328.00000 328.50000 329.00000 330.00000	10 10 36 32	1 1 2 2
POLICE	11.30	1.33 %	15:58:32	6	11,4500	1	20	11.20000	11.40000	150	1	0	2	[+]
PCE	11.30 11.45	10.20000 12.40000	15:58:32 15:57:58 13:48:44 13:48:44	104 1 50 30	11,3500 11,3500 11,3500 11,3000	2 3 1 2	132 400 500 900	11.15000 11.10000 11.05000 11.00000	11.45000 11.50000 11.60000 11.65000	494 34 500 700	1 1 1 1
POLIMEXMS	3.24	-3.51 %	17:00:00	3041	3,1360	1	313	3.12400	3.13600	2881	3	364	1,156	[+]
PXM	3.11 3.28	2.91600 3.56400	17:00:00 17:00:00 17:00:00 17:00:00	435 2836 3688 633	3,1360 3,1360 3,1360 3,1360	5 6 3 7	6064 5889 1613 4204	3.12200 3.12000 3.11200 3.11000	3.13800 3.14000 3.14600 3.15800	1000 2750 5000 1499	1 2 1 1
R22	38.40	1.17 %	16:48:55	25	39,0000	1	220	38.20000	39.00000	15	1	16	606	[+]
R22	38.20 39.35	34.60000 42.20000	16:41:54 16:41:54 16:41:54 16:41:54	122 25 25 21	38,2000 38,2500 38,5000 38,6500	1 1 1 1	50 130 28 39	38.05000 37.05000 36.70000 36.60000	39.40000 39.45000 39.50000 39.60000	183 100 51 210	2 1 1 1
RAFAKO	1.80	-2.76 %	17:00:00	547	1,7600	1	660	1.74200	1.76000	5552	3	582	1,030	[+]
RFK	1.74 1.82	1.62000 1.97600	17:00:00 17:00:00 17:00:00 17:00:00	162 600 238 2000	1,7600 1,7600 1,7600 1,7600	4 2 2 3	2328 8000 1300 14389	1.74000 1.73800 1.73600 1.73400	1.76800 1.77000 1.77800 1.78000	500 1709 500 12180	1 1 1 3
RAINBOW	19.90	4.42 %	17:00:00	70	20,8000	1	75	20.40000	20.80000	40	2	4	74	[+]
RBW	19.90 20.80	17.92000 21.85000	17:00:00 17:00:00 17:00:00 17:00:00	242 100 25 70	20,8000 20,8000 20,8000 20,8000	1 1 1 2	209 450 324 140	20.35000 20.30000 20.20000 20.10000	20.95000 21.00000 21.30000 21.40000	24 102 60 230	1 1 1 2
RAWLPLUG	14.50	0.70 %	17:00:00	1	14,4000	2	300	14.15000	14.40000	323	2	0	3	[+]
RWL	14.10 14.50	13.05000 15.95000	15:34:08 11:24:58 09:06:21 09:00:00	89 46 50 4	14,4000 14,4500 14,1000 14,5000	1 1 2 1	120 218 270 150	14.10000 14.05000 14.00000 13.80000	14.45000 14.60000 14.70000 14.90000	442 139 100 100	1 1 1 1
SANOK	13.18	0.00 %	17:00:00	57	13,2000	1	190	12.96000	13.20000	43	1	4	50	[+]
SNK	12.80 13.20	11.88000 14.48000	17:00:00 17:00:00 17:00:00 17:00:00	40 300 34 374	13,2000 13,2000 13,2000 13,2000	2 1 1 1	214 500 111 516	12.92000 12.90000 12.84000 12.82000	13.22000 13.24000 13.28000 13.30000	220 43 1064 3500	1 1 2 4
SERINUS	7.75	1.97 %	17:00:00	40	7,7500	2	2331	7.75000	7.85000	965	4	23	180	[+]
SEN	7.60 7.85	7.00000 8.50000	17:00:00 17:00:00 17:00:00 17:00:00	100 679 90 56	7,7500 7,7500 7,7500 7,7500	2 2 3 2	982 1500 593 800	7.70000 7.65000 7.60000 7.55000	7.90000 7.95000 8.00000 8.05000	6024 4881 500 77	6 8 1 1
SNIEZKA	70.00	3.76 %	16:48:55	12	71,8000	2	327	70.80000	71.80000	73	2	0	22	[+]
SKA	69.80 71.80	63.00000 77.00000	16:26:31 16:26:31 13:27:20 13:27:20	15 4 29 10	71,8000 71,6000 69,8000 69,8000	1 2 2 1	5 2 5 1	70.00000 69.80000 69.40000 69.20000	72.00000 73.00000 73.40000 73.80000	54 20 29 100	2 1 1 1
STALEXP	2.70	0.19 %	17:00:00	500	2,7000	1	2000	2.69000	2.70000	748	2	24	63	[+]
STX	2.69 2.70	2.43000 2.96000	17:00:00 17:00:00 16:25:19 15:58:09	7 5 860 467	2,7000 2,7000 2,7000 2,7000	1 1 1 1	475 700 200 1000	2.68500 2.68000 2.67000 2.66500	2.71000 2.71500 2.72000 2.72500	2000 1200 737 1500	2 1 1 1
STALPROD	253.00	1.79 %	17:00:00	1	255,5000	2	67	254.00000	255.50000	19	3	1	236	[+]
STP	250.00 257.50	228.00000 278.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 4 10 5	255,5000 255,5000 255,5000 255,5000	1 1 1 6	2 10 10 162	252.00000 251.00000 250.50000 250.00000	256.00000 256.50000 257.00000 257.50000	35 10 15 37	2 1 2 3
SYNEKTIK	28.10	0.18 %	16:05:03	1	28,1500	1	20	27.65000	28.00000	255	2	1	31	[+]
SNT	27.45 28.20	25.30000 30.90000	15:57:11 15:12:04 15:12:04 14:59:55	100 50 20 4	28,0000 28,2000 27,8500 27,5000	2 1 1 2	116 64 63 170	27.50000 27.35000 27.25000 27.20000	28.20000 28.40000 28.45000 28.50000	976 56 66 283	2 1 1 3
TIM	22.35	5.19 %	17:04:51	50	23,3000	1	100	23.00000	23.30000	166	2	69	1,570	[+]
TIM	22.05 23.30	20.15000 24.55000	17:02:27 17:01:19 17:00:00 17:00:00	55 244 77 25	23,3000 23,3000 23,3000 23,3000	2 1 1 1	97 250 500 100	22.90000 22.85000 22.80000 22.75000	23.35000 23.40000 23.45000 23.50000	10 1246 225 686	1 2 2 4
TORPOL	16.50	-0.12 %	17:00:25	180	16,4800	2	657	16.40000	16.48000	732	2	21	350	[+]
TOR	16.26 16.50	14.86000 18.14000	17:00:00 17:00:00 17:00:00 17:00:00	391 109 30 8	16,4800 16,4800 16,4800 16,4800	1 1 1 1	500 1459 51 120	16.36000 16.34000 16.32000 16.30000	16.50000 16.52000 16.56000 16.60000	1173 63 500 1036	6 1 1 4
TOYA	5.39	-0.74 %	17:00:00	332	5,3600	1	244	5.36000	5.40000	300	1	27	143	[+]
TOA	5.27 5.49	4.85500 5.92000	17:00:00 16:49:34 16:49:34 16:31:36	48 616 384 157	5,3600 5,3500 5,3500 5,3600	1 1 1 1	384 17 500 1000	5.35000 5.34000 5.32000 5.30000	5.42000 5.43000 5.44000 5.45000	464 800 3250 5711	1 1 3 3
UNIMOT	63.10	1.43 %	17:00:00	406	64,0000	1	20	63.40000	64.00000	1157	7	11	681	[+]
UNT	63.10 64.00	56.80000 69.40000	17:00:00 17:00:00 17:00:00 17:00:00	39 34 7 22	64,0000 64,0000 64,0000 64,0000	1 1 1 2	231 790 100 196	63.20000 63.10000 62.70000 62.50000	64.20000 64.40000 64.50000 64.70000	337 9 383 132	2 1 4 3
VIGOSYS	560.00	-1.43 %	17:00:00	4	552,0000	4	15	552.00000	564.00000	4	1	0	250	[+]
VGO	546.00 572.00	504.00000 616.00000	17:00:00 17:00:00 16:41:48 16:41:48	3 2 2 4	552,0000 552,0000 552,0000 552,0000	2 2 4 1	19 13 28 4	550.00000 548.00000 546.00000 544.00000	566.00000 568.00000 570.00000 572.00000	7 8 31 7	1 2 3 3
VOXEL	35.00	0.56 %	17:00:00	365	35,7000	1	50	35.20000	35.70000	86	1	2	58	[+]
VOX	35.00 35.70	31.50000 38.50000	17:00:00 17:00:00 17:00:00 17:00:00	99 21 33 25	35,7000 35,7000 35,7000 35,7000	3 1 2 2	497 70 27 80	35.00000 34.80000 34.70000 34.60000	35.80000 35.90000 36.00000 36.20000	30 28 140 53	1 1 2 3
VRGSA	3.70	1.35 %	17:00:00	4000	3,7500	1	752	3.70000	3.75000	11	1	12	45	[+]
VRG	3.70 3.75	3.33000 4.07000	17:00:00 17:00:00 15:18:28 15:14:41	489 2255 100 530	3,7500 3,7500 3,7400 3,7400	1 1 1 1	850 330 995 2750	3.69000 3.68000 3.65000 3.64000	3.81000 3.82000 3.84000 3.87000	507 2619 790 967	2 1 2 1
WAWEL	462.00	0.21 %	17:00:00	1	468,0000	2	8	460.00000	468.00000	1	1	0	11	[+]
WWL	460.00 468.00	416.00000 508.00000	16:38:14 16:38:14 16:35:41 15:13:55	8 1 1 3	460,0000 462,0000 465,0000 465,0000	1 2 1 3	6 5 3 5	458.00000 457.00000 456.00000 455.00000	469.00000 470.00000 472.00000 473.00000	1 24 10 41	1 2 2 1
WIELTON	6.57	5.23 %	17:00:00	764	6,8400	1	143	6.78000	6.84000	1037	2	80	535	[+]
WLT	6.53 6.85	5.92000 7.22000	17:00:00 17:00:00 17:00:00 17:00:00	500 600 100 36	6,8400 6,8400 6,8400 6,8400	1 1 1 1	250 130 1000 40	6.77000 6.72000 6.71000 6.70000	6.85000 6.88000 6.90000 6.92000	8291 1900 2291 1000	6 2 6 1
ZEPAK	33.45	-0.30 %	17:01:10	200	33,3000	1	819	33.30000	33.40000	441	1	34	1,128	[+]
ZEP	32.35 34.30	30.15000 36.75000	17:00:16 17:00:00 17:00:00 17:00:00	67 150 300 50	33,3000 33,3000 33,3000 33,3000	1 1 1 2	151 1090 152 550	33.00000 32.80000 32.75000 32.70000	33.50000 33.60000 33.75000 33.80000	347 2501 22 533	1 3 1 3

GPW	Świat	Waluty

Forum
» prosba o dodanie [102]
» Nowości w finventur [5]
» Wartość portfela a zysk [3]
» inflacja, skupowanie surowców [5]
» Zachowanie inwestorów giełdowych w czasie... [1]
» Gra - dywidendy 2014 [36]
» Wstrzymanie handlu na Lotos [4][LTS]
» Cześć [1]
» Prośba o dodanie URT i CRI [0]
» test + pkobp [1][PKO]

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