Notowania giełdowe online - Akcje z sWIG80 Gra Giełdowa

GraGieldowa.pl » Notowania » Akcje z sWIG80

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	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
ABPL	25.70	1.56 %	09:38:23	38	26.10	2	190	25.90	26.20	96	2	0	9	[+]
ABE	25.70 26.20	23.20 28.20	09:38:08 09:24:45 09:16:30 09:16:19	27 50 96 40	26.20 26.10 26.00 25.80	1 1 1 1	80 346 395 60	25.80 25.70 25.60 25.50	26.30 26.40 26.50 26.60	385 430 358 354	1 2 2 1
ACAUTOGAZ	0.00	0.00 %	16:45:17	1	48.60	1	21	48.20	48.60	276	3	0	0	[+]
ACG	0.00 0.00	43.80 53.00	16:45:17 16:09:46 16:07:53 16:07:22	110 300 300 300	48.00 48.00 48.00 48.00	1 1 1 1	300 300 30 300	48.00 47.80 47.60 47.00	48.80 49.40 49.60 49.80	220 25 25 244	1 1 1 3
AGORA	12.25	-0.40 %	10:04:58	40	12.35	1	150	12.20	12.25	141	1	0	5	[+]
AGO	12.20 12.35	11.05 13.45	09:41:11 09:20:41 16:47:34 16:47:34	100 233 3 39	12.20 12.25 12.40 12.40	1 3 2 2	65 1738 935 540	12.15 12.00 11.90 11.80	12.35 12.40 12.45 12.50	4997 886 805 3000	1 3 1 1
ALTUSTFI	2.09	0.49 %	10:01:30	1000	2.05	2	2403	2.02	2.08	800	1	4	9	[+]
ALI	2.02 2.09	1.88 2.29	09:09:57 09:09:57 09:04:26 09:04:17	529 65 97 1740	2.09 2.09 2.02 2.02	1 1 1 1	1000 1000 1980 1000	2.02 2.01 2.00 2.00	2.09 2.10 2.12 2.13	1671 14138 1215 800	2 3 1 1
ALUMETAL	42.70	0.00 %	09:00:00	100	42.70	1	60	42.60	42.70	135	2	0	11	[+]
AML	42.70 42.70	38.50 46.90	09:00:00 09:00:00 09:00:00 09:00:00	30 78 22 20	42.70 42.70 42.70 42.70	2 1 3 1	591 41 123 51	42.50 42.10 42.00 41.80	42.90 43.00 43.20 43.40	50 150 40 132	1 1 1 2
AMBRA	19.15	-0.78 %	09:55:58	52	19.00	1	182	18.65	19.00	204	2	0	7	[+]
AMB	19.00 19.15	17.25 21.00	09:07:58 09:05:13 09:00:00 09:00:00	10 68 116 52	19.00 19.15 19.15 19.15	3 2 5 2	351 185 2759 416	18.60 18.55 18.50 18.40	19.15 19.20 19.30 19.35	116 430 854 80	2 3 3 1
APATOR	21.00	-0.48 %	10:13:34	500	20.90	2	275	20.80	21.10	1510	3	2	31	[+]
APT	20.90 21.00	18.90 23.10	09:06:10 09:00:00 09:00:00 09:00:00	710 50 40 200	21.00 21.00 21.00 21.00	4 1 6 2	679 40 297 205	20.70 20.60 20.50 20.40	21.20 21.30 21.50 21.60	1075 1160 145 132	2 2 2 2
ARCHICOM	0.00	0.00 %	17:00:00	13	18.50	2	280	18.60	19.25	100	1	0	0	[+]
ARH	0.00 0.00	16.65 20.30	17:00:00 17:00:00 17:00:00 17:00:00	300 29 100 420	18.50 18.50 18.50 18.50	1 5 2 1	55 344 520 280	18.55 18.50 18.40 18.25	19.30 19.35 19.50 19.60	400 32 195 1230	1 1 1 2
ASBIS	3.85	0.00 %	10:12:24	1	3.85	3	1172	3.83	3.85	403	2	27	105	[+]
ASB	3.84 3.86	3.46 4.24	10:09:39 10:09:29 10:09:29 10:06:06	6000 6 258 1	3.84 3.85 3.85 3.85	1 4 2 5	1000 11183 1445 2565	3.83 3.82 3.81 3.80	3.88 3.89 3.90 3.92	1500 6674 2069 2000	2 4 2 1
ASSECOBS	32.60	0.00 %	09:00:00	24	32.60	3	40	32.60	32.80	309	3	0	2	[+]
ABS	32.60 32.60	29.40 35.80	09:00:00 16:46:57 16:46:57 11:45:46	46 30 70 3	32.60 32.60 32.60 33.00	1 1 1 1	257 50 228 179	31.60 31.20 30.60 30.40	33.00 33.20 33.40 33.60	887 31 145 84	5 2 2 1
ASSECOSEE	24.60	-0.82 %	10:25:00	18	24.20	1	82	24.20	24.40	23	1	0	1	[+]
ASE	24.20 24.60	22.20 27.00	09:39:23 09:20:28 17:00:00 16:36:59	15 10 13 82	24.40 24.60 24.40 24.60	2 3 3 1	153 379 619 700	24.00 23.80 23.60 23.40	24.60 24.80 25.00 25.20	17 1463 286 70	1 4 4 1
ASTARTA	16.40	-1.86 %	10:19:19	198	15.80	1	200	16.10	16.40	460	1	11	182	[+]
AST	15.80 16.70	14.80 18.00	10:19:19 10:19:19 10:19:19 10:19:19	80 50 250 60	15.80 15.80 15.90 15.90	1 1 2 4	120 471 372 1120	16.00 15.95 15.90 15.85	16.45 16.60 16.70 16.75	500 1058 450 500	1 2 1 1
ATAL	40.90	2.44 %	09:43:53	1	42.00	1	1	41.10	42.00	475	2	0	6	[+]
1AT	40.90 42.50	36.90 44.90	09:37:11 09:37:11 09:37:11 09:37:11	9 1 1 1	41.30 41.30 41.90 42.10	1 2 1 2	19 21 50 1200	41.00 40.90 40.80 40.70	42.20 42.40 42.50 42.90	90 690 229 50	2 6 6 1
ATMGRUPA	4.75	0.00 %	09:07:52	115	4.75	1	30	4.70	4.75	2651	4	0	2	[+]
ATG	4.75 4.75	4.28 5.22	09:06:29 09:00:00 09:00:00 09:00:00	274 50 23 2	4.75 4.75 4.75 4.75	2 1 1 2	1086 1850 230 830	4.60 4.58 4.53 4.50	4.80 4.88 4.90 4.94	10 1100 14518 2000	1 1 3 1
AUTOPARTN	5.46	0.74 %	09:54:37	200	5.46	2	1987	5.40	5.44	1200	2	13	72	[+]
APR	5.40 5.46	4.92 6.00	09:54:37 09:54:37 09:54:37 09:54:37	1000 7767 400 350	5.46 5.46 5.44 5.44	1 1 1 2	300 300 250 3357	5.34 5.32 5.30 5.28	5.46 5.48 5.50 5.54	3910 500 30795 6400	3 1 18 2
BAHOLDING	0.99	-0.52 %	10:22:36	460	0.97	3	2837	0.96	0.96	3344	2	40	39	[+]
BAH	0.96 0.99	0.89 1.09	10:04:03 10:04:03 10:04:03 09:58:06	1788 1000 2212 2212	0.97 0.96 0.96 0.96	1 2 1 3	2000 1295 1300 6850	0.95 0.95 0.95 0.95	0.97 0.98 0.99 0.99	3245 2049 2512 2915	3 1 2 2
BIOTON	3.69	-1.66 %	10:26:24	270	3.57	1	94	3.58	3.64	468	2	17	62	[+]
BIO	3.56 3.70	3.32 4.05	10:26:24 10:21:29 10:21:29 10:21:29	33 467 88 1000	3.57 3.57 3.57 3.58	1 2 2 6	43 1215 2865 3685	3.56 3.56 3.56 3.55	3.65 3.70 3.70 3.71	2400 564 217 500	1 3 1 1
BOS	6.80	0.00 %	09:55:46	2	6.80	1	100	6.72	6.80	698	2	1	3	[+]
BOS	6.70 6.80	6.12 7.48	09:55:46 09:48:36 09:46:39 09:46:39	98 50 218 25	6.80 6.80 6.70 6.70	3 1 2 3	482 150 430 1627	6.70 6.66 6.62 6.60	6.86 6.88 6.90 6.94	1000 2498 1849 591	1 1 3 1
BSCDRUK	43.60	0.00 %	09:03:57	48	43.60	1	49	42.90	43.90	25	1	0	10	[+]
BSC	43.60 43.60	39.30 47.90	09:00:00 09:00:00 09:00:00 17:00:00	50 2 140 1	43.60 43.60 43.60 43.60	1 1 1 1	591 23 24 170	42.80 42.50 42.40 42.30	44.00 44.10 44.40 44.70	24 240 32 11	1 1 1 1
COGNOR	1.27	-1.18 %	10:15:07	1	1.26	1	2876	1.25	1.26	4612	1	24	30	[+]
COG	1.26 1.30	1.14 1.39	10:08:13 10:07:58 10:07:46 10:07:27	1 11789 225 181	1.29 1.26 1.26 1.26	5 3 1 1	17391 2536 120 8500	1.25 1.24 1.23 1.22	1.26 1.28 1.29 1.29	770 2200 5189 6779	1 1 1 4
COMP	0.00	0.00 %	17:03:26	4	65.60	2	69	65.00	65.60	34	1	0	0	[+]
CMP	0.00 0.00	59.20 72.00	17:00:00 09:26:13 09:26:13 09:26:12	31 1 1 2	65.60 65.80 65.80 65.80	1 1 1 1	51 250 111 190	64.60 64.40 63.40 63.20	65.80 66.00 66.40 66.60	51 155 41 250	1 1 1 1
CORMAY	0.97	-1.62 %	09:33:02	600	0.97	4	2009	0.97	0.98	1000	1	46	44	[+]
CRM	0.97 0.97	0.88 1.07	09:24:18 09:24:18 09:24:18 09:24:18	36091 2500 5121 1288	0.97 0.97 0.97 0.97	1 2 1 1	3900 10000 1000 10000	0.97 0.96 0.96 0.96	0.98 0.99 0.99 0.99	7021 3850 44856 5538	2 1 1 1
CPGROUP	7.50	1.35 %	09:00:00	5	7.50	1	130	7.38	7.49	1100	1	0	0	[+]
CPG	7.50 7.50	6.75 8.25	14:16:39 10:13:25 10:05:02 10:02:31	70 800 50 10	7.40 7.35 7.35 7.40	1 1 1 1	1022 1300 267 1758	7.35 7.17 6.44 6.40	7.50 7.60 7.70 7.80	5182 89 1497 1713	1 2 2 1
DATAWALK	56.80	-1.07 %	10:19:28	11	55.60	1	389	55.60	56.00	112	2	0	21	[+]
DAT	55.60 56.80	51.20 62.40	10:19:28 10:12:23 10:03:34 10:03:34	28 20 45 20	55.60 55.60 56.00 56.00	3 2 2 1	86 500 211 40	55.20 55.00 54.60 54.20	56.40 56.60 56.80 57.00	170 310 189 1988	2 3 2 11
DEBICA	82.00	0.00 %	09:10:40	65	82.00	1	6	81.40	82.00	560	1	1	88	[+]
DBC	82.00 82.00	73.80 90.20	09:07:07 09:00:00 09:00:00 09:00:00	500 2 107 6	82.00 82.00 82.00 82.00	1 1 1 2	19 100 30 22	81.20 81.00 80.80 80.60	82.20 83.00 83.20 83.60	275 283 5 102	1 4 1 2
DOMDEV	96.60	0.00 %	09:57:05	9	96.00	1	49	96.00	96.80	30	1	0	27	[+]
DOM	96.00 97.00	87.00 106.00	09:57:05 09:57:05 09:51:01 09:51:01	11 10 20 9	96.00 96.00 96.00 96.00	2 2 2 5	11 111 50 241	95.80 95.60 95.20 95.00	97.00 97.80 98.00 98.60	117 220 90 50	4 2 1 1
EKOEXPORT	5.58	4.65 %	10:26:02	253	5.85	1	146	5.83	5.85	1000	1	25	145	[+]
EEX	5.58 5.86	5.03 6.13	10:25:54 10:22:52 10:22:52 10:22:52	247 1 300 199	5.85 5.85 5.85 5.84	1 1 1 1	358 120 100 104	5.80 5.77 5.75 5.73	5.86 5.87 5.88 5.89	495 1100 2472 1300	2 2 4 1
ELBUDOWA	8.18	0.99 %	09:53:45	2	8.16	1	470	7.96	8.10	450	1	3	26	[+]
ELB	7.94 8.18	7.38 8.98	09:53:24 09:49:15 09:38:59 09:38:35	316 1184 2 102	8.00 8.00 8.16 7.94	1 1 2 1	98 100 200 1000	7.94 7.92 7.90 7.88	8.16 8.18 8.20 8.22	644 1861 73 261	2 3 1 2
ELEMENTAL	1.88	2.02 %	10:21:55	29	1.92	1	1222	1.86	1.92	1000	1	29	56	[+]
EMT	1.87 1.92	1.69 2.06	09:48:59 09:22:41 09:22:02 09:21:47	3000 924 555 9999	1.92 1.90 1.90 1.89	1 1 1 2	1500 1111 1500 7111	1.86 1.86 1.86 1.86	1.92 1.92 1.93 1.94	4307 11023 7138 13511	2 3 3 6
ENTER	51.00	-1.00 %	10:25:34	93	49.50	1	155	49.60	50.00	61	2	1	50	[+]
ENT	49.50 51.00	45.90 56.00	10:25:34 10:25:34 10:25:34 10:25:34	300 50 37 30	49.50 49.60 49.60 49.60	1 1 1 1	1258 50 25 264	49.50 49.40 49.20 49.10	50.40 50.80 51.00 51.20	28 150 124 140	1 1 3 2
FERRO	17.90	-1.69 %	10:16:49	200	17.50	2	550	17.40	17.80	521	2	1	18	[+]
FRO	17.50 17.90	16.15 19.65	09:56:06 09:49:07 09:25:47 09:25:47	300 200 140 71	17.70 17.50 17.60 17.80	1 3 1 1	580 345 1159 500	17.35 17.30 17.25 17.05	17.90 17.95 18.00 18.05	650 490 450 97	2 3 2 1
IDEABANK	2.34	-0.65 %	10:25:41	1010	2.28	2	1933	2.27	2.28	12813	1	14	31	[+]
IDA	2.28 2.34	2.11 2.57	10:25:41 10:25:41 10:21:09 09:53:31	500 39 410 60	2.28 2.28 2.28 2.28	2 2 2 1	1500 1698 1700 2225	2.26 2.25 2.25 2.24	2.33 2.33 2.34 2.35	1393 4003 500 1000	1 3 1 1
IMCOMPANY	13.25	-0.38 %	09:00:00	5	13.25	1	60	13.00	13.25	395	1	0	0	[+]
IMC	13.25 13.25	11.95 14.55	16:40:00 16:39:25 15:09:53 15:09:53	75 75 624 100	13.30 13.30 13.05 13.05	2 1 1 1	190 115 750 383	12.90 12.85 12.70 12.60	13.30 13.90 14.00 14.10	600 310 140 72	1 2 1 1
INSTALKRK	18.30	0.00 %	10:01:16	82	18.30	1	600	18.35	18.45	290	1	0	2	[+]
INK	18.30 18.30	16.50 20.10	16:40:39 16:40:39 15:56:41 15:56:41	6 48 198 92	18.30 18.30 18.05 18.05	1 1 1 3	70 81 221 330	18.30 18.00 17.60 17.55	18.50 18.60 18.80 18.90	3170 1242 100 200	2 2 1 3
KOGENERA	36.70	-1.93 %	10:23:04	1	35.60	1	1	36.60	36.70	966	3	0	4	[+]
KGN	35.60 36.70	33.10 40.30	10:06:42 10:06:42 09:01:54 09:01:53	18 92 1 1	36.70 36.70 36.70 36.70	1 1 1 1	27 6 22 57	35.60 35.50 35.20 35.10	37.10 37.20 37.60 37.70	80 176 30 287	1 2 1 2
KRUSZWICA	52.40	-0.76 %	10:18:33	67	52.40	1	14	52.40	52.60	10	1	0	4	[+]
KSW	52.40 52.40	47.20 57.60	10:07:43 16:23:35 16:09:17 16:09:17	4 10 1 4	52.40 52.80 52.80 52.80	1 4 2 1	111 592 89 111	52.20 52.00 51.60 51.40	52.80 53.00 53.20 53.40	266 1466 150 452	3 4 2 2
LENTEX	7.50	0.00 %	09:43:04	1	7.50	1	2500	7.36	7.50	8539	8	5	37	[+]
LTX	7.36 7.50	6.76 8.24	09:43:04 09:21:31 09:17:49 09:16:19	1452 48 2500 800	7.48 7.48 7.36 7.50	2 1 2 1	2672 2500 2630 128	7.34 7.32 7.30 7.28	7.52 7.54 7.56 7.60	3957 1527 2500 1334	4 3 2 4
MANGATA	75.50	0.00 %	09:03:00	1	75.50	3	145	74.00	75.00	40	1	0	0	[+]
MGT	75.50 75.50	68.00 83.00	16:41:57 16:38:22 16:37:09 16:37:09	13 10 5 20	75.50 75.50 75.50 75.00	2 1 3 1	215 110 239 19	73.00 72.50 72.00 71.50	75.50 76.00 76.50 77.50	267 209 6 41	3 4 1 3
MCI	10.75	0.00 %	10:07:33	709	10.75	2	570	10.75	10.80	8833	10	2	26	[+]
MCI	10.75 10.75	9.68 11.80	10:07:33 10:07:33 09:29:23 09:02:15	174 117 250 393	10.75 10.75 10.75 10.75	5 3 1 1	9998 3813 3680 2874	10.70 10.65 10.60 10.55	10.85 10.90 10.95 11.00	6232 6420 10320 12243	10 7 5 8
MEDICALG	25.60	-0.80 %	10:13:54	150	24.90	1	105	24.80	25.20	75	1	1	23	[+]
MDG	24.90 25.70	23.05 28.15	10:09:07 09:44:04 09:43:56 09:43:56	40 70 59 181	25.10 25.10 25.10 25.10	2 2 1 5	454 424 100 2483	24.75 24.60 24.55 24.50	25.45 25.50 25.60 25.70	85 19 50 714	2 1 1 5
MENNICA	22.00	1.85 %	09:13:44	5	22.00	5	858	21.40	22.00	676	5	0	0	[+]
MNC	22.00 22.00	19.80 24.20	09:00:00 12:56:31 09:16:05 09:00:00	5 25 2 60	22.00 21.60 21.40 21.40	2 1 1 2	381 32 147 1050	21.20 20.40 20.20 20.00	22.20 22.40 22.80 23.00	1445 681 163 5100	4 3 2 2
MLPGROUP	54.50	-0.91 %	10:13:34	2	54.50	1	2	52.50	54.50	140	1	0	0	[+]
MLG	54.50 54.50	49.20 59.50	09:55:14 16:42:47 16:42:37 09:03:33	2 20 18 1	54.50 55.00 54.50 52.00	3 2 2 1	208 32 83 2	52.00 50.50 50.00 40.00	55.00 56.00 57.50 0.00	630 469 8 0	1 5 1 0
MONNARI	2.75	0.00 %	10:17:49	1200	2.76	2	2173	2.74	2.76	2864	2	3	9	[+]
MON	2.74 2.76	2.48 3.02	10:17:25 09:26:44 09:26:44 16:43:09	1000 800 130 362	2.74 2.75 2.75 2.76	3 1 2 5	1960 4000 2000 7816	2.73 2.72 2.71 2.70	2.77 2.80 2.81 2.82	677 2000 2700 11650	1 1 1 4
NETIA	4.59	-1.32 %	10:24:20	695	4.48	2	850	4.45	4.48	695	1	1	6	[+]
NET	4.48 4.59	4.14 5.04	10:24:16 10:24:16 09:00:00 09:00:00	223 280 32 4	4.48 4.48 4.59 4.59	1 1 1 1	650 365 900 900	4.44 4.43 4.42 4.41	4.53 4.57 4.59 4.60	2940 1664 750 232	1 1 2 1
NEUCA	386.00	0.26 %	10:25:22	10	389.00	3	43	388.00	389.00	70	1	1	251	[+]
NEU	386.00 389.00	348.00 424.00	10:11:56 10:11:48 10:11:30 10:11:01	20 20 30 28	389.00 389.00 389.00 389.00	1 4 3 1	6 54 17 5	387.00 386.00 385.00 384.00	390.00 391.00 392.00 393.00	136 50 125 35	4 1 3 1
NEWAG	22.50	-0.43 %	10:25:02	8	22.90	1	250	22.50	22.90	92	1	0	8	[+]
NWG	22.50 22.90	20.30 24.70	10:25:02 10:18:59 09:39:41 09:39:26	7 60 33 100	22.90 22.90 22.50 22.50	1 3 1 3	66 490 536 375	22.40 22.30 22.20 22.00	23.00 23.10 23.30 23.40	674 15 418 46	3 1 2 1
OAT	12.60	2.40 %	09:57:39	125	12.80	1	10	12.75	12.80	1159	2	3	39	[+]
OAT	12.60 13.00	11.35 13.85	09:55:10 09:55:10 09:51:40 09:50:00	150 875 684 40	12.80 12.80 12.80 12.80	2 3 1 3	1000 1398 125 1270	12.70 12.60 12.50 12.20	13.00 13.20 13.40 13.70	3095 361 550 555	3 1 1 3
OPONEOPL	24.50	0.00 %	10:03:46	20	24.10	3	1880	24.00	24.30	780	4	0	2	[+]
OPN	24.10 24.50	22.10 26.90	09:00:00 09:00:00 09:00:00 15:13:20	2 40 8 60	24.50 24.50 24.50 24.10	1 2 2 1	45 1500 790 126	23.90 23.80 23.70 23.60	24.50 24.60 24.70 24.80	1407 700 341 1706	6 3 2 4
OVOSTAR	78.00	0.65 %	10:26:02	4	78.00	2	35	76.00	78.00	143	1	0	5	[+]
OVO	77.50 78.00	70.50 85.50	10:24:05 10:22:03 10:20:06 10:17:57	4 4 4 4	78.00 78.00 78.00 78.00	1 1 1 0	105 31 31 0	75.50 75.00 74.50 0.00	78.50 79.00 80.00 82.00	21 100 334 10	1 1 1 1
PBKM	63.00	1.61 %	09:03:05	1	63.00	3	297	61.20	62.00	170	1	0	0	[+]
BKM	63.00 63.00	56.80 69.20	10:45:14 10:35:37 10:23:01 09:26:10	340 66 110 1	62.00 62.00 62.00 62.40	1 1 1 2	547 22 70 253	61.00 60.60 60.40 60.00	63.00 63.20 63.40 64.00	251 152 139 550	4 1 1 3
PCCROKITA	50.60	-0.39 %	09:45:09	16	51.00	1	20	50.20	50.80	20	1	0	16	[+]
PCR	49.50 51.40	45.60 55.60	09:44:32 09:40:54 09:40:54 09:40:54	20 22 7 35	51.00 49.50 49.50 49.60	1 1 1 1	72 21 30 20	50.00 49.90 49.80 49.60	51.00 51.20 51.40 51.60	20 309 307 60	1 2 4 2
PEKABEX	11.80	0.85 %	09:29:45	5	11.90	1	664	11.30	11.80	636	1	1	13	[+]
PBX	11.40 11.90	10.70 12.90	09:29:15 09:25:47 09:25:47 09:11:57	260 397 228 100	11.40 11.80 11.80 11.80	1 1 1 1	100 3100 164 172	10.90 10.60 10.20 9.85	11.90 12.00 12.10 12.30	695 1856 2100 1833	3 3 2 2
PEP	27.00	-0.37 %	09:15:32	74	26.90	1	88	26.80	26.90	100	1	0	4	[+]
PEP	26.80 27.00	24.30 29.70	09:15:00 09:00:00 17:00:00 16:15:12	74 2 1 50	26.80 27.00 27.00 26.50	1 1 1 3	460 100 90 790	26.70 26.60 26.20 26.10	27.00 27.20 27.30 27.40	757 200 100 140	5 1 1 2
PGSSOFT	12.18	0.67 %	09:41:33	680	12.08	2	1329	11.78	12.08	203	1	1	12	[+]
PSW	12.06 12.18	10.98 13.38	09:41:33 09:00:00 09:00:00 16:49:10	130 45 163 183	12.06 12.18 12.18 12.00	2 1 1 1	400 430 1000 150	11.72 11.70 11.64 11.62	12.18 12.20 12.30 12.36	1614 1162 1010 214	2 3 2 2
PHN	12.70	2.76 %	10:18:05	84	13.05	1	206	13.05	13.10	50	1	5	66	[+]
PHN	12.70 13.20	11.45 13.95	09:58:27 09:44:52 09:41:33 09:41:18	150 199 40 18	13.05 13.00 13.00 13.00	1 1 1 1	243 832 195 68	13.00 12.95 12.90 12.80	13.30 13.35 13.40 13.50	122 650 178 122	1 2 2 1
POLICE	0.00	0.00 %	17:00:00	1	10.50	1	150	10.30	10.50	99	1	0	0	[+]
PCE	0.00 0.00	9.45 11.50	17:00:00 15:30:42 15:30:42 10:40:51	2 50 44 1000	10.50 10.30 10.30 10.40	3 2 1 0	898 200 100 0	10.20 10.00 9.50 0.00	10.60 10.70 10.90 11.00	278 800 918 100	2 1 1 1
POLIMEXMS	2.33	0.22 %	10:24:52	500	2.30	1	2000	2.31	2.33	4627	7	30	69	[+]
PXM	2.27 2.33	2.10 2.56	10:00:47 09:52:20 09:51:27 09:51:27	10 500 2000 500	2.29 2.32 2.29 2.29	2 1 1 1	5000 570 790 5663	2.30 2.29 2.29 2.29	2.34 2.34 2.35 2.36	5500 15500 6063 382	3 3 2 1
POLNORD	3.30	-0.61 %	10:22:43	850	3.25	2	2071	3.25	3.29	399	1	9	31	[+]
PND	3.25 3.32	2.97 3.63	10:22:43 10:22:43 10:04:20 09:43:40	300 100 1 900	3.25 3.25 3.29 3.25	1 4 5 1	3882 5250 10800 2000	3.22 3.21 3.20 3.19	3.30 3.31 3.32 3.33	2200 5077 2190 1400	2 3 3 1
PRAIRIE	0.58	6.09 %	10:26:36	10000	0.61	2	16639	0.60	0.60	4000	1	202	121	[+]
PDZ	0.58 0.62	0.52 0.64	10:26:36 10:24:22 10:24:22 10:24:07	3700 2400 400 6500	0.61 0.61 0.61 0.61	3 3 1 2	17600 13500 3000 13632	0.60 0.59 0.58 0.58	0.61 0.62 0.62 0.62	10826 32624 48747 14900	3 8 8 4
R22	25.00	3.24 %	10:26:56	262	25.50	1	78	25.40	25.50	1261	2	6	152	[+]
R22	24.90 25.80	22.50 27.50	10:26:56 10:26:24 10:23:23 10:23:09	400 600 45 155	25.50 25.40 25.40 25.40	3 1 1 2	1140 300 398 354	25.20 25.10 25.00 24.90	25.70 25.80 26.00 26.10	800 538 200 301	1 4 1 1
RAFAKO	0.83	-0.12 %	10:27:01	652	0.82	1	7395	0.83	0.83	3825	4	40	33	[+]
RFK	0.82 0.84	0.75 0.91	10:24:43 10:24:43 10:24:05 10:24:05	1761 968 342 310	0.82 0.82 0.82 0.82	2 3 3 1	3358 4070 5730 7000	0.82 0.82 0.82 0.81	0.83 0.84 0.84 0.84	2941 1480 6050 8263	2 1 1 1
RAINBOW	34.00	0.30 %	10:16:33	3	33.70	1	7	33.70	33.80	36	1	1	41	[+]
RBW	33.70 34.00	30.60 37.40	10:16:33 10:00:48 09:56:10 09:45:00	647 75 30 30	33.70 33.80 33.90 34.00	4 1 2 1	851 111 116 228	33.60 33.10 33.00 32.90	33.90 34.00 34.30 34.50	146 697 111 363	2 4 1 2
SANOK	19.00	-0.52 %	09:15:40	13	19.00	1	40	19.00	19.20	288	1	0	0	[+]
SNK	19.00 19.00	17.10 20.90	17:00:00 17:00:00 16:46:43 16:43:04	43 45 55 646	19.10 19.10 19.10 19.00	1 1 2 1	89 110 340 80	18.70 18.60 18.50 18.35	19.30 19.40 19.70 20.00	461 450 559 2134	2 3 3 3
SELVITA	26.72	0.23 %	09:03:51	1	26.71	1	100	26.30	26.60	100	1	0	3	[+]
SLV	26.26 26.72	24.05 29.39	09:03:19 09:00:00 16:42:52 16:37:34	87 10 120 5	26.26 26.72 26.65 26.65	1 1 1 1	300 73 150 100	26.28 26.26 26.25 26.20	26.70 26.71 26.72 26.94	200 720 2000 170	2 2 1 1
SERINUS	0.55	0.00 %	09:15:57	20000	0.54	4	7545	0.54	0.54	12305	2	25	14	[+]
SEN	0.54 0.55	0.50 0.60	09:15:57 09:15:57 09:00:00 17:00:00	3500 1122 729 750	0.54 0.54 0.55 0.54	5 5 4 6	11284 16765 26473 24942	0.53 0.52 0.52 0.52	0.55 0.56 0.56 0.56	20171 41074 117607 4000	5 1 11 1
SNIEZKA	79.00	-0.65 %	09:34:25	11	77.00	1	20	77.00	78.50	13	1	0	1	[+]
SKA	77.00 79.00	71.50 86.50	09:00:00 09:00:00 09:00:00 09:00:00	1 1 1 2	79.00 79.00 79.00 79.00	1 3 2 2	13 205 39 85	76.50 76.00 75.00 74.50	79.00 79.50 82.00 83.50	39 99 54 31	1 1 1 1
STALEXP	3.00	0.84 %	10:15:51	223	3.00	5	2980	2.96	3.00	100769	2	5	14	[+]
STX	2.97 3.00	2.70 3.30	10:15:36 10:08:52 10:08:52 09:25:56	153 320 225 1143	2.97 2.97 2.99 2.97	2 4 1 2	2010 6800 700 1250	2.96 2.95 2.94 2.93	3.02 3.04 3.04 3.05	1399 682 584 278	3 2 1 2
SYNEKTIK	14.28	-0.14 %	10:25:14	100	14.24	2	183	14.10	14.30	99	1	2	24	[+]
SNT	14.10 14.28	12.86 15.70	10:22:47 10:09:17 10:06:20 10:06:20	300 130 21 87	14.24 14.28 14.28 14.28	2 1 1 1	339 550 650 500	14.00 13.92 13.88 13.86	14.36 14.42 14.46 14.50	46 98 125 139	1 1 2 1
TIM	11.35	3.96 %	10:07:15	25	11.80	3	1481	11.55	11.80	1890	2	12	140	[+]
TIM	11.35 11.80	10.25 12.45	10:07:15 10:07:15 09:56:25 09:55:37	465 110 200 8	11.75 11.65 11.60 11.45	2 2 3 2	2582 1438 2958 3400	11.50 11.45 11.40 11.35	11.85 11.90 11.95 12.00	299 858 628 159	1 2 1 3
TORPOL	7.70	0.00 %	10:14:27	1280	7.76	2	2529	7.72	7.76	300	2	3	21	[+]
TOR	7.60 7.76	6.94 8.46	10:11:01 10:08:16 09:55:20 09:43:16	245 5 200 181	7.76 7.76 7.76 7.76	4 1 1 3	3263 2000 250 924	7.70 7.64 7.62 7.60	7.82 7.84 7.86 7.88	2950 1795 2101 232	2 3 2 1
TOYA	5.55	0.91 %	10:12:20	100	5.55	5	1244	5.50	5.60	3165	1	2	10	[+]
TOA	5.50 5.55	5.00 6.10	09:14:03 09:14:03 09:10:59 09:08:27	469 106 100 100	5.50 5.50 5.55 5.55	5 2 3 1	2580 1332 582 1000	5.45 5.40 5.35 5.30	5.65 5.70 5.75 5.80	2400 2846 1200 1000	3 4 2 1
TRAKCJA	1.74	0.81 %	10:19:24	503	1.75	1	3000	1.74	1.75	600	1	24	43	[+]
TRK	1.73 1.75	1.57 1.91	10:19:24 10:19:24 10:17:54 10:17:02	1500 997 3000 6440	1.75 1.75 1.75 1.75	2 1 1 1	2007 1000 5000 15000	1.73 1.72 1.72 1.72	1.75 1.76 1.77 1.77	3494 800 4550 2337	3 1 1 2
UNIMOT	30.00	0.34 %	10:24:39	12	29.60	3	618	29.60	29.90	1342	3	0	4	[+]
UNT	29.60 30.00	27.00 33.00	09:57:27 09:24:04 09:00:00 09:00:00	15 44 33 33	29.80 29.90 30.00 30.00	3 2 4 4	175 235 963 554	29.50 29.40 29.30 29.20	30.00 30.10 30.20 30.30	375 4967 55 130	4 1 1 1
VIGOSYS	432.00	0.00 %	09:53:52	2	432.00	1	5	426.00	436.00	10	1	0	7	[+]
VGO	432.00 432.00	390.00 474.00	09:45:35 09:20:57 15:54:16 14:45:07	11 3 20 15	432.00 432.00 432.00 432.00	1 1 1 1	44 40 24 3	424.00 422.00 420.00 416.00	438.00 440.00 442.00 446.00	34 90 18 22	2 2 1 2
VIVID	1.56	-2.56 %	09:32:19	700	1.52	1	449	1.53	1.55	882	1	12	19	[+]
VVD	1.52 1.57	1.40 1.72	09:27:09 09:27:07 09:26:56 09:26:56	1 1 125 2742	1.52 1.56 1.56 1.56	1 3 1 1	12080 3305 500 1700	1.53 1.52 1.51 1.51	1.56 1.57 1.57 1.59	2006 1365 650 1300	1 3 1 1
VOXEL	31.50	0.00 %	09:50:47	10	31.30	3	168	31.30	31.50	115	4	0	2	[+]
VOX	31.30 31.50	28.40 34.60	09:41:42 09:41:41 09:40:47 16:49:32	10 10 32 50	31.50 31.50 31.50 31.30	1 2 3 1	45 60 277 25	31.20 31.10 31.00 30.80	31.80 31.90 32.10 32.20	20 20 671 2543	1 1 3 2
WAWEL	650.00	1.25 %	09:45:55	2900	650.00	3	14	650.00	658.00	24	2	3	1,885	[+]
WWL	650.00 650.00	586.00 714.00	16:39:53 16:39:53 16:39:53 16:17:39	3 3 4 12	642.00 642.00 642.00 648.00	2 1 3 2	8 9 8 22	644.00 642.00 640.00 638.00	660.00 666.00 668.00 670.00	99 14 29 25	5 2 2 3
WIELTON	7.15	1.83 %	10:25:58	150	7.23	1	111	7.20	7.22	250	1	19	134	[+]
WLT	7.15 7.23	6.44 7.86	10:04:25 10:02:07 09:58:29 09:57:07	170 5057 1500 154	7.19 7.21 7.23 7.23	1 1 2 2	105 700 632 206	7.19 7.18 7.15 7.11	7.24 7.25 7.26 7.27	2196 2067 2000 2000	2 4 1 1
ZEPAK	7.78	0.00 %	10:21:51	47	7.78	1	200	7.70	7.76	115	1	0	2	[+]
ZEP	7.78 7.78	7.02 8.54	10:21:51 17:00:00 16:48:55 16:46:51	153 97 1500 136	7.78 7.78 7.80 7.80	2 1 3 3	317 60 521 1113	7.68 7.64 7.62 7.60	7.78 7.80 7.86 7.88	1853 596 361 389	2 2 1 2

GPW	Świat	Waluty

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

Forum
» Mam pomysła [1]
» Brak niektórych spółek [1]
» Skupuję ZUE od roku. [2]
» CECECE :D [6]
» Gra - dywidendy 2014 [16]
» prosba o dodanie [1]
» CREEPY JAR [0]
» CANNABIS POLAND SA [1]
» Inwestowanie [1]
» KRUK [1]

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