Notowania giełdowe Akcje z sWIG80 online

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	60.00	0.34 %	17:02:22	16	59.40	1	4	59.40	59.60	210	2	0	27	[+]
ABE	59.00 60.00	54.00 66.00	17:02:22 17:00:00 17:00:00 16:44:44	14 30 3 18	59.40 59.40 59.40 59.60	2 1 2 7	81 60 135 440	59.20 59.00 58.80 58.40	59.80 60.00 60.40 60.60	223 276 91 29	3 4 1 1
AGORA	9.00	3.12 %	17:04:25	266	9.26	3	788	9.22	9.26	309	1	11	102	[+]
AGO	9.00 9.30	8.10 9.90	17:02:10 17:00:44 17:00:00 17:00:00	256 244 6 100	9.26 9.26 9.26 9.26	2 1 2 2	160 200 451 250	9.20 9.18 9.14 9.10	9.28 9.30 9.32 9.34	362 467 400 450	1 4 1 2
AIRWAY	1.35	-0.76 %	17:00:00	222	1.31	1	1495	1.29	1.31	727	1	145	190	[+]
AWM	1.28 1.35	1.21 1.48	17:00:00 17:00:00 16:47:24 16:47:24	51 99 500 500	1.31 1.31 1.30 1.30	1 1 1 1	1000 800 1114 500	1.29 1.28 1.28 1.27	1.31 1.32 1.32 1.32	4000 1600 1766 1300	1 1 1 2
ALUMETAL	60.00	-0.67 %	17:00:00	6	59.00	4	232	59.00	59.80	350	3	2	128	[+]
AML	59.00 60.00	54.00 66.00	15:56:01 15:56:01 15:56:01 15:56:01	61 30 26 3	59.00 59.00 59.20 59.20	2 2 2 4	61 125 141 303	58.80 58.60 58.40 58.20	60.00 60.20 60.40 60.60	630 50 405 550	6 1 2 2
AMBRA	21.80	0.00 %	17:03:19	100	21.80	3	935	21.60	21.90	70	1	2	47	[+]
AMB	21.50 21.80	19.65 23.90	17:02:51 17:02:51 16:44:54 16:44:54	16 100 100 100	21.80 21.80 21.80 21.80	7 2 4 3	602 74 1012 295	21.50 21.30 21.20 21.10	22.00 22.20 22.30 22.50	454 81 24 784	5 1 1 5
APATOR	24.00	0.42 %	16:06:30	28	24.00	14	1525	23.80	24.00	681	1	6	156	[+]
APT	23.80 24.00	21.60 26.40	16:06:30 16:06:30 15:45:08 15:07:34	22 150 5 147	24.00 24.00 24.00 24.00	7 10 11 5	1770 1276 1040 873	23.70 23.60 23.50 23.40	24.10 24.20 24.30 24.40	1311 200 230 152	4 2 3 2
ARCHICOM	22.40	0.45 %	15:19:57	50	22.50	3	133	22.20	22.50	203	2	1	33	[+]
ARH	22.20 22.60	20.20 24.60	14:59:38 14:59:37 14:59:36 14:48:22	7 23 230 23	22.50 22.40 22.20 22.20	2 4 2 1	175 524 267 137	22.10 22.00 21.90 21.80	22.60 22.70 22.80 22.90	97 260 294 235	4 2 4 3
ARCTIC	6.22	0.16 %	17:00:00	19	6.20	3	989	6.14	6.20	106	2	15	90	[+]
ATC	6.13 6.24	5.60 6.84	16:28:01 16:27:12 15:49:17 15:49:17	1 10 394 250	6.14 6.20 6.13 6.14	2 1 1 2	610 500 1500 179	6.13 6.12 6.11 6.10	6.22 6.23 6.24 6.25	145 991 635 813	1 1 1 3
ASBIS	22.90	-3.27 %	17:03:42	116	22.20	3	670	22.15	22.20	1660	3	219	4,903	[+]
ASB	22.05 23.10	20.65 25.15	17:03:36 17:03:35 17:03:24 17:02:43	44 80 177 50	22.20 22.20 22.20 22.20	6 12 33 1	660 3115 9626 70	22.10 22.05 22.00 21.95	22.30 22.35 22.40 22.45	1132 795 1320 100	3 2 3 1
ASTARTA	45.30	-1.32 %	17:00:00	7	44.80	1	25	44.50	44.80	23	1	30	1,372	[+]
AST	44.20 45.80	40.80 49.80	17:00:00 17:00:00 17:00:00 16:49:54	18 30 1 15	44.80 44.80 44.80 44.20	2 3 1 4	122 1070 200 361	44.40 44.20 44.15 44.10	44.95 45.00 45.10 45.25	170 1141 223 100	1 2 1 1
ATAL	47.60	2.89 %	17:01:17	1586	49.80	1	387	49.80	49.90	50	1	2	104	[+]
1AT	47.60 49.80	42.90 52.20	17:01:17 17:01:17 17:00:00 16:45:48	11 16 4 14	49.80 49.80 49.80 49.00	1 1 1 2	21 10 11 60	49.00 48.30 48.20 47.70	50.00 50.20 50.60 50.80	303 10 35 1048	3 1 1 3
ATMGRUPA	4.04	0.00 %	16:14:59	1	4.01	1	4215	4.01	4.06	294	1	0	1	[+]
ATG	4.01 4.04	3.64 4.44	16:14:59 14:31:50 09:48:01 09:00:00	40 3 169 2	4.02 4.01 4.04 4.04	2 1 4 1	225 629 3730 52	4.00 3.91 3.90 3.85	4.07 4.08 4.11 4.16	356 1500 1500 900	1 1 1 1
AUTOPARTN	12.75	-1.57 %	17:04:51	100	12.50	1	102	12.45	12.50	1353	1	37	468	[+]
APR	12.40 12.80	11.50 14.00	17:03:18 17:00:00 17:00:00 17:00:00	500 47 53 717	12.50 12.50 12.50 12.50	4 1 3 2	642 200 2110 1099	12.40 12.35 12.30 12.25	12.70 12.80 12.85 12.90	1183 3752 8730 5284	3 3 6 5
BIOTON	5.05	-0.39 %	17:00:00	63	5.06	1	54	5.05	5.06	287	1	20	102	[+]
BIO	5.01 5.08	4.54 5.55	16:29:56 16:16:39 15:51:16 15:18:33	100 4964 300 14	5.06 5.04 5.06 5.07	1 4 5 6	187 1957 4000 12791	5.03 5.02 5.01 5.00	5.07 5.08 5.09 5.10	1236 2754 1000 1000	1 2 1 1
BNPPL	66.80	-0.61 %	16:18:37	90	65.60	1	55	65.60	66.20	245	2	3	226	[+]
BNP	65.40 66.80	60.20 73.40	14:56:20 14:56:20 14:46:00 13:10:07	2905 95 2 29	65.60 65.60 66.20 66.20	3 1 1 1	199 150 40 20	65.40 65.00 64.20 64.00	66.60 66.80 67.00 67.20	301 243 70 135	1 4 2 1
BOGDANKA	24.45	2.47 %	17:00:00	40	24.90	1	3	24.75	24.90	161	2	18	444	[+]
LWB	24.25 25.05	22.05 26.85	17:00:00 17:00:00 17:00:00 16:33:44	9 40 1 190	24.90 24.90 24.90 24.70	1 1 1 2	10 50 1000 369	24.70 24.65 24.60 24.50	25.00 25.05 25.10 25.15	620 400 973 269	2 2 4 1
BOOMBIT	22.25	3.37 %	17:02:01	81	23.00	1	562	22.65	23.00	519	1	15	330	[+]
BBT	22.00 23.00	20.05 24.45	17:00:00 17:00:00 17:00:00 17:00:00	74 36 10 29	23.00 23.00 23.00 23.00	1 2 4 3	1786 92 407 308	22.50 22.25 22.20 22.05	23.15 23.20 23.30 23.50	90 132 175 40	1 3 1 1
BORYSZEW	3.27	1.83 %	17:02:41	1500	3.33	3	2494	3.31	3.33	453	1	119	393	[+]
BRS	3.27 3.33	2.94 3.59	17:02:18 17:01:29 17:01:01 17:00:48	1000 2500 3500 453	3.33 3.33 3.33 3.33	1 3 2 1	1500 1198 1400 1000	3.31 3.30 3.29 3.29	3.35 3.37 3.39 3.40	5250 500 18139 1650	3 1 2 2
BOS	7.60	0.00 %	16:49:01	1	7.60	1	5000	7.52	7.60	1967	5	1	11	[+]
BOS	7.50 7.60	6.84 8.36	14:41:05 13:47:48 13:47:48 09:32:40	500 457 197 40	7.52 7.60 7.60 7.50	2 1 1 1	385 400 430 60	7.50 7.48 7.46 7.44	7.64 7.66 7.68 7.70	355 1869 500 1058	2 2 2 2
CIGAMES	1.42	2.26 %	17:00:00	364	1.45	1	50	1.44	1.45	5636	1	440	634	[+]
CIG	1.41 1.47	1.28 1.56	17:00:00 17:00:00 17:00:00 17:00:00	113 887 2000 113	1.45 1.45 1.45 1.45	1 1 1 3	1350 5082 4220 13625	1.43 1.43 1.43 1.43	1.45 1.45 1.46 1.46	3150 2084 1200 2646	2 2 1 2
COGNOR	3.78	-1.32 %	17:02:41	71	3.75	1	141	3.75	3.77	280	1	376	1,426	[+]
COG	3.73 3.87	3.40 4.15	17:00:00 17:00:00 17:00:00 17:00:00	88 4 11 5	3.75 3.75 3.75 3.75	1 1 1 2	2000 200 1000 1061	3.74 3.73 3.72 3.71	3.77 3.78 3.80 3.81	500 1274 8170 4423	1 2 4 1
COMP	60.40	-0.33 %	16:16:35	30	60.20	1	50	60.00	60.20	85	1	2	101	[+]
CMP	59.60 60.40	54.40 66.40	16:14:54 16:14:54 16:14:54 16:14:54	200 21 21 20	60.00 60.00 60.00 60.00	1 6 5 2	100 397 409 141	59.80 59.60 59.40 59.20	60.40 60.60 60.80 61.00	218 211 281 302	3 2 3 4
CORMAY	1.20	0.74 %	17:00:00	34	1.22	1	2000	1.20	1.22	1601	2	57	69	[+]
CRM	1.20 1.22	1.08 1.32	16:42:31 16:32:55 16:32:55 15:24:35	5 1851 1500 615	1.22 1.20 1.20 1.20	7 1 1 4	16363 1925 1102 22000	1.20 1.20 1.19 1.19	1.22 1.22 1.22 1.23	6000 1500 1948 818	2 1 2 1
DEBICA	81.00	0.00 %	16:19:42	24	80.80	4	156	80.80	81.00	25	1	1	76	[+]
DBC	80.80 81.00	73.00 89.00	16:19:42 16:17:07 15:51:57 14:45:56	6 7 101 300	80.80 81.00 81.00 81.00	6 4 4 18	137 110 302 1533	80.60 80.40 80.20 80.00	81.60 81.80 82.00 82.20	20 40 107 90	1 1 4 2
DECORA	40.00	0.00 %	17:00:00	20	40.00	1	150	39.90	40.00	23	1	2	68	[+]
DCR	39.90 40.20	36.00 44.00	17:00:00 17:00:00 16:33:00 16:33:00	22 66 41 49	40.00 40.00 40.20 40.20	1 1 1 1	50 115 51 150	39.80 39.70 39.60 39.50	40.20 40.40 40.50 40.60	39 11 45 400	1 1 2 1
ENTER	34.40	0.87 %	17:00:00	1	34.75	3	136	34.40	34.75	22	1	1	26	[+]
ENT	34.40 34.85	31.00 37.80	16:15:06 16:04:56 15:53:28 14:53:01	50 30 66 17	34.40 34.40 34.40 34.75	1 2 1 1	120 106 50 35	34.10 33.50 33.40 33.35	34.85 34.90 35.00 35.40	4 91 494 7	1 1 2 1
ERBUD	89.00	1.14 %	16:47:25	79	89.00	1	28	87.80	89.20	81	1	6	561	[+]
ERB	87.00 90.00	80.20 97.80	16:47:25 16:01:58 15:43:41 15:02:22	10 13 100 5	89.00 87.80 88.00 87.80	2 1 2 1	116 40 144 74	87.60 87.20 87.00 86.80	89.60 89.80 90.00 90.20	100 71 421 174	1 1 9 2
FERRO	35.90	1.39 %	17:04:13	88	36.40	1	150	36.00	36.40	592	1	3	108	[+]
FRO	35.80 36.80	32.40 39.40	16:49:20 16:49:20 16:49:15 16:37:35	500 180 9 306	36.40 36.40 35.90 36.40	1 2 1 1	41 75 100 100	35.90 35.80 35.70 35.50	36.60 36.70 36.80 36.90	162 190 140 140	1 2 3 2
FORTE	55.70	4.67 %	17:00:57	70	58.30	1	1	57.90	58.50	50	1	34	1,998	[+]
FTE	55.00 60.00	50.20 61.20	17:00:00 16:49:39 16:49:39 16:49:39	1 770 31 61	58.30 58.50 58.40 58.40	1 1 1 1	41 41 30 31	57.50 57.40 57.30 57.20	58.90 59.00 59.10 59.30	31 11 80 50	1 1 1 1
GETIN	1.18	-0.17 %	17:00:25	1000	1.18	1	2000	1.18	1.18	5999	4	237	280	[+]
GTN	1.18 1.19	1.07 1.30	17:00:00 16:41:06 16:41:06 16:33:47	5000 900 1000 1000	1.18 1.18 1.18 1.18	3 1 3 1	10250 2972 9944 3000	1.18 1.18 1.18 1.17	1.19 1.19 1.19 1.20	16633 11300 10651 5100	2 2 4 3
GLCOSMED	3.82	-0.39 %	17:00:00	12	3.80	1	212	3.70	3.80	263	1	13	47	[+]
GLC	3.63 3.87	3.44 4.20	16:47:20 16:30:57 16:13:52 16:11:02	2 239 2 1232	3.80 3.68 3.78 3.70	1 1 2 1	180 550 920 990	3.68 3.65 3.65 3.64	3.81 3.82 3.82 3.87	1999 500 400 4568	1 1 1 2
GRODNO	12.82	1.55 %	16:48:57	61	13.10	1	250	13.12	13.26	829	7	15	196	[+]
GRN	12.82 13.30	11.54 14.10	16:48:57 16:48:57 16:48:57 16:48:57	100 119 200 120	13.16 13.16 13.16 13.16	2 2 3 1	415 236 330 80	13.10 13.08 13.04 13.02	13.28 13.30 13.36 13.38	453 2704 500 55	1 3 1 1
HARPER	10.24	-0.96 %	17:00:00	6	10.30	2	280	10.16	10.30	1398	1	3	31	[+]
HRP	10.14 10.38	9.22 11.26	16:37:10 16:37:10 16:37:10 16:19:53	36 200 64 336	10.14 10.16 10.20 10.20	2 1 1 1	276 250 504 68	10.14 10.12 10.10 10.06	10.40 10.48 10.50 10.58	325 500 683 550	1 1 1 1
IMCOMPANY	25.70	3.10 %	16:47:02	1	26.60	1	200	25.70	26.60	405	1	2	63	[+]
IMC	25.70 26.90	23.20 28.20	16:43:18 16:34:01 16:32:19 15:33:27	110 40 100 300	26.00 26.60 26.30 26.30	1 1 1 1	480 20 150 106	25.50 25.30 25.20 25.00	26.70 26.80 26.90 27.00	50 70 261 247	1 1 2 3
INSTALKRK	31.40	2.54 %	17:00:00	1	32.30	1	115	32.20	32.30	9	1	6	188	[+]
INK	31.40 32.30	28.30 34.50	15:51:31 15:42:53 15:42:53 15:27:56	10 90 10 113	32.20 32.20 32.20 32.00	2 2 2 1	69 252 104 51	32.00 31.80 31.60 30.40	32.40 32.50 32.90 33.20	50 200 100 20	1 2 1 1
INWESTCON	6.81	0.30 %	16:49:47	75	6.78	1	671	6.65	6.80	620	2	7	46	[+]
INC	6.65 6.81	6.13 7.49	16:49:35 16:49:35 16:49:35 16:49:35	250 27 298 200	6.65 6.66 6.67 6.67	1 1 1 1	200 200 100 230	6.64 6.62 6.61 6.60	6.81 6.84 6.85 6.88	381 876 990 1000	3 1 2 1
KOGENERA	32.70	1.53 %	17:00:00	1	33.20	1	60	33.00	33.20	272	3	6	189	[+]
KGN	32.50 33.20	29.50 35.90	17:00:00 16:49:44 16:48:35 16:42:56	44 40 1943 60	33.20 33.00 33.00 32.80	3 2 6 5	247 199 712 395	32.50 32.30 32.20 32.10	33.90 34.00 34.40 34.50	98 111 137 100	2 2 2 2
KRVITAMIN	19.18	-0.94 %	16:48:55	38	18.98	1	22	18.98	19.06	27	1	1	19	[+]
KVT	18.76 19.20	17.28 21.05	14:25:18 12:29:41 12:08:36 12:07:50	13 55 137 27	19.06 18.76 18.90 19.00	1 1 1 6	100 100 27 714	18.90 18.86 18.80 18.76	19.18 19.20 19.26 19.30	99 1104 97 3951	2 4 1 2
LENTEX	10.40	-2.39 %	17:00:00	105	10.20	4	835	10.15	10.20	1041	2	40	411	[+]
LTX	10.15 10.45	9.36 11.40	17:00:00 17:00:00 17:00:00 17:00:00	100 80 100 888	10.20 10.20 10.20 10.20	3 2 3 1	750 400 1700 65	10.10 10.05 10.00 9.92	10.35 10.40 10.45 10.50	542 581 150 940	1 2 1 1
LUBAWA	1.36	0.00 %	17:00:00	6070	1.38	1	5000	1.36	1.38	19914	2	63	86	[+]
LBW	1.36 1.38	1.22 1.50	17:00:00 17:00:00 16:47:11 16:47:11	1930 2000 1476 1476	1.38 1.38 1.38 1.38	2 2 1 1	7422 8500 915 7000	1.36 1.36 1.36 1.36	1.38 1.38 1.39 1.39	1148 5000 4700 2200	1 1 1 1
MABION	63.00	1.59 %	17:04:52	398	64.00	1	719	63.90	64.10	100	2	122	7,885	[+]
MAB	62.00 66.10	56.70 69.30	17:03:41 17:02:57 17:02:57 17:02:25	30 440 132 347	64.00 64.00 64.00 64.00	1 4 3 2	50 512 173 57	63.70 63.60 63.50 63.40	64.20 64.50 64.60 64.70	923 1477 1000 42	3 3 1 2
MANGATA	72.00	1.39 %	17:00:00	1	73.00	1	20	72.40	73.00	334	1	0	13	[+]
MGT	72.00 73.00	64.80 79.20	17:00:00 15:03:38 15:03:38 15:03:37	26 14 3 4	73.00 73.00 73.00 72.80	2 1 1 1	107 40 20 15	70.20 70.00 69.00 68.20	76.80 77.00 78.40 78.80	15 10 15 70	1 1 1 1
MCI	21.10	1.43 %	16:31:49	50	21.30	1	159	21.10	21.30	846	4	2	37	[+]
MCI	21.10 21.30	19.00 23.20	15:45:45 14:34:08 14:34:08 14:20:21	53 20 200 378	21.30 21.30 21.30 21.20	3 3 1 1	715 320 306 800	21.00 20.70 20.40 20.20	21.40 21.50 21.60 21.70	1100 9333 2000 1060	2 3 1 2
MEDICALG	28.10	-2.14 %	17:01:01	5	27.50	1	35	27.50	27.90	100	1	3	82	[+]
MDG	27.50 28.55	25.30 30.90	17:01:01 17:00:00 17:00:00 17:00:00	95 5 40 12	27.50 27.50 27.50 27.50	1 1 1 3	28 33 100 735	27.40 27.30 27.25 27.20	27.95 28.15 28.25 28.30	30 85 70 200	1 1 1 1
MENNICA	20.30	1.48 %	12:35:14	337	20.60	3	245	20.40	20.60	40	1	1	30	[+]
MNC	20.30 20.60	18.30 22.30	12:35:14 11:43:40 10:54:56 10:15:35	363 87 400 13	20.60 20.60 20.60 20.60	3 2 2 3	1641 931 110 116	20.30 20.10 20.00 19.90	20.70 20.90 21.00 21.10	25 184 2584 134	1 2 3 3
MIRBUD	4.42	1.02 %	17:00:00	1182	4.46	1	537	4.46	4.48	5213	1	108	484	[+]
MRB	4.42 4.60	3.98 4.86	17:00:00 17:00:00 17:00:00 17:00:00	199 2000 250 254	4.46 4.46 4.46 4.46	1 1 2 1	500 690 3520 462	4.46 4.45 4.44 4.43	4.49 4.50 4.53 4.54	3022 70 222 950	1 1 1 1
MLSYSTEM	114.20	1.23 %	17:01:34	50	115.00	1	52	114.80	115.00	100	1	2	286	[+]
MLS	114.20 116.00	102.80 125.60	17:00:52 17:00:52 17:00:00 16:37:29	60 8 1 51	115.00 115.00 115.00 115.20	1 1 2 2	15 32 76 28	114.60 114.40 114.20 114.00	115.40 115.60 115.80 116.00	10 19 213 48	1 1 4 3
MOBRUK	326.00	0.93 %	17:00:00	3	326.00	1	91	323.00	329.00	74	4	8	2,682	[+]
MBR	323.00 330.00	294.00 358.00	16:49:55 16:49:07 16:49:07 16:45:01	42 42 42 38	326.00 326.00 326.00 326.00	4 3 4 1	77 41 92 3	322.00 321.00 320.00 319.00	330.00 331.00 332.00 333.00	376 255 21 41	12 3 2 4
NETIA	6.94	0.29 %	17:00:00	100	6.96	3	3832	6.94	6.96	6127	2	1	6	[+]
NET	6.94 6.96	6.26 7.62	15:53:28 09:00:00 09:00:00 09:00:00	400 188 62 135	6.94 6.94 6.94 6.94	1 4 1 1	4000 6260 150 4	6.92 6.90 6.76 6.70	6.98 7.00 7.02 7.04	6340 21638 9000 30000	5 14 3 1
NEWAG	25.10	-0.40 %	17:03:33	105	24.80	14	1776	24.80	25.00	217	4	15	376	[+]
NWG	24.80 25.10	22.60 27.60	17:00:19 17:00:00 17:00:00 17:00:00	333 500 69 900	24.80 24.80 24.80 24.80	4 8 8 3	1700 424 1780 390	24.70 24.60 24.50 24.40	25.10 25.20 25.30 25.40	80 265 861 636	1 6 4 6
OPONEOPL	50.00	0.00 %	17:00:00	1	50.20	5	634	50.20	51.00	725	2	77	3,952	[+]
OPN	50.00 51.80	45.00 55.00	17:00:00 15:11:25 15:11:25 12:05:31	8 61 50 95	50.20 50.40 50.40 51.00	4 1 1 1	49 30 35 50	50.00 49.50 49.10 48.80	51.60 51.80 52.00 52.20	61 1000 67 21	1 1 3 1
PBKM	85.60	2.35 %	17:00:00	25	87.00	1	1013	87.00	88.00	25	1	1	94	[+]
BKM	85.60 87.00	77.20 94.00	15:14:43 15:10:31 14:51:34 11:48:38	50 740 25 184	87.00 87.00 86.80 85.60	1 1 1 1	50 50 95 100	85.20 84.00 81.20 81.00	89.80 90.60 94.00 94.20	16 11 80 68	1 1 1 1
PCCROKITA	77.50	2.35 %	17:00:00	5	78.50	2	282	78.50	78.70	50	1	3	271	[+]
PCR	77.00 78.50	69.80 85.20	17:00:00 17:00:00 17:00:00 16:49:26	195 1 4 20	78.50 78.50 78.50 78.50	1 1 1 1	30 15 29 50	78.30 78.10 78.00 77.80	79.00 79.20 79.90 80.00	80 25 85 670	1 1 1 2
PEKABEX	26.10	1.50 %	17:00:00	44	27.00	3	339	26.10	27.00	928	7	3	84	[+]
PBX	26.10 27.00	23.50 28.70	17:00:00 17:00:00 17:00:00 17:00:00	50 100 100 6	27.00 27.00 27.00 27.00	3 1 1 2	1400 29 80 145	26.00 25.70 25.40 25.30	27.10 27.20 27.30 27.50	550 850 74 2367	4 2 1 4
PGSSOFT	15.60	0.65 %	16:42:43	50	15.60	3	129	15.30	15.60	8	1	1	18	[+]
PSW	15.30 15.60	14.05 17.15	14:05:05 14:05:05 12:05:17 12:05:17	23 27 56 144	15.60 15.35 15.30 15.30	3 1 2 1	206 105 110 1600	15.20 15.15 15.10 15.05	15.70 15.75 15.90 16.00	50 70 70 1492	1 1 1 2
PHN	15.10	-0.66 %	15:28:09	3	15.10	1	100	15.00	15.20	539	3	1	15	[+]
PHN	15.10 15.20	13.60 16.60	15:27:46 09:02:02 09:02:02 09:02:01	3 2 2 2	15.10 15.20 15.20 15.20	1 1 1 1	30 792 80 102	14.95 14.80 14.70 14.55	15.25 15.30 15.35 15.40	73 100 94 75	1 1 1 1
POLIMEXMS	4.45	0.22 %	17:00:00	280	4.46	2	1827	4.44	4.46	419	1	112	507	[+]
PXM	4.43 4.57	4.00 4.89	17:00:00 17:00:00 17:00:00 16:45:37	120 30 15 50	4.46 4.46 4.46 4.48	1 2 2 1	500 474 790 500	4.43 4.42 4.42 4.41	4.48 4.49 4.50 4.51	260 260 6647 1086	1 1 3 1
QUERCUS	4.55	4.21 %	17:00:00	683	4.70	3	1470	4.70	4.71	449	1	83	391	[+]
QRS	4.55 4.79	4.10 5.00	17:00:00 17:00:00 17:00:00 16:48:04	849 151 499 1	4.70 4.70 4.70 4.72	4 1 2 1	1559 2140 3150 1000	4.68 4.67 4.65 4.64	4.78 4.79 4.80 4.82	287 895 2388 5335	1 3 6 2
R22	52.00	-1.15 %	17:00:00	1	51.40	1	84	51.40	52.00	75	3	1	70	[+]
R22	51.10 53.10	46.80 57.20	17:00:00 17:00:00 17:00:00 17:00:00	115 30 25 30	51.40 51.40 51.40 51.40	1 2 1 1	26 273 50 395	51.10 51.00 50.90 50.60	52.10 52.50 52.80 53.00	22 294 100 332	1 1 1 3
RAINBOW	24.30	2.06 %	16:16:03	40	24.80	1	200	24.60	24.75	100	1	2	40	[+]
RBW	24.30 24.80	21.90 26.70	16:11:06 16:08:52 16:08:52 16:08:52	59 335 40 100	24.80 24.50 24.60 24.70	2 1 1 1	1706 300 103 100	24.50 24.20 24.10 24.00	24.80 24.85 24.90 24.95	1585 109 610 521	4 1 2 2
SANOK	23.30	1.68 %	16:34:47	2	24.20	2	700	23.80	24.20	158	2	4	89	[+]
SNK	23.30 24.20	21.00 25.60	16:34:47 16:04:47 15:39:12 13:57:27	98 100 100 307	24.20 23.90 23.90 24.20	1 2 2 1	300 243 554 100	23.70 23.60 23.50 23.30	24.30 24.40 24.50 24.70	400 1187 330 88	1 4 2 2
SANWIL	2.54	-3.11 %	17:00:00	40	2.49	4	4796	2.45	2.49	2933	1	54	134	[+]
SNW	2.44 2.55	2.29 2.79	16:41:18 16:41:18 16:41:18 16:31:06	27 614 159 1	2.49 2.49 2.48 2.48	2 5 1 3	1021 2457 1333 2933	2.44 2.44 2.43 2.42	2.50 2.52 2.52 2.53	11602 3200 841 560	3 1 1 1
SERINUS	0.93	0.00 %	17:00:00	204	0.93	3	6354	0.92	0.93	25063	3	491	457	[+]
SEN	0.92 0.95	0.84 1.02	17:00:00 17:00:00 17:00:00 17:00:00	2751 1009 990 13300	0.93 0.93 0.93 0.93	1 1 1 1	3000 988 3000 2000	0.92 0.91 0.91 0.91	0.93 0.93 0.94 0.94	10936 1000 2500 402	1 1 1 1
SKARBIEC	33.90	0.00 %	13:00:54	38	33.90	1	15	33.60	34.00	990	3	1	19	[+]
SKH	33.70 33.90	30.60 37.20	13:00:54 12:05:50 11:52:26 11:48:51	86 22 11 21	33.90 33.90 33.70 33.80	5 3 2 2	654 409 105 70	33.50 33.40 33.30 33.20	34.30 34.40 34.50 34.60	20 30 50 923	1 1 2 2
STALEXP	3.53	0.28 %	17:00:49	12608	3.57	1	10000	3.53	3.57	1655	2	190	675	[+]
STX	3.52 3.57	3.18 3.88	17:00:00 17:00:00 17:00:00 17:00:00	7392 3 2605 200	3.57 3.57 3.57 3.57	3 9 12 4	3600 33716 17917 8270	3.52 3.51 3.50 3.49	3.58 3.59 3.60 3.61	45256 7000 45622 12900	14 3 15 3
SYGNITY	9.90	-0.61 %	17:00:00	200	9.70	1	100	9.64	9.70	55	1	2	21	[+]
SGN	9.70 9.90	8.92 10.85	17:00:00 17:00:00 17:00:00 17:00:00	52 125 358 4	9.70 9.70 9.70 9.70	1 2 1 3	200 550 500 3650	9.62 9.60 9.56 9.52	9.72 9.88 9.90 9.96	262 697 1016 192	1 2 2 1
SYNEKTIK	32.95	-1.69 %	17:00:00	82	32.00	1	143	32.00	32.80	10	1	1	24	[+]
SNT	32.00 32.95	29.70 36.20	16:48:55 16:48:55 16:46:07 16:46:07	17 55 10 90	32.00 32.00 32.10 32.10	1 2 2 2	50 142 200 132	31.70 31.65 31.60 31.50	32.85 32.90 32.95 33.00	40 200 50 655	1 1 2 3
TIM	37.50	-0.13 %	17:00:00	100	37.45	2	500	37.35	37.45	98	1	49	1,810	[+]
TIM	36.80 37.50	33.75 41.25	17:00:00 17:00:00 17:00:00 17:00:00	2 25 100 100	37.45 37.45 37.45 37.45	1 2 2 3	200 100 150 274	37.20 37.15 37.10 37.05	37.50 37.55 37.60 37.70	948 35 155 150	6 1 2 2
TORPOL	13.74	1.31 %	17:00:00	110	13.92	2	330	13.82	13.92	312	3	19	259	[+]
TOR	13.68 13.94	12.38 15.10	17:00:00 17:00:00 16:48:51 16:46:00	15 1 371 529	13.92 13.92 13.84 13.84	3 2 1 2	394 425 150 240	13.80 13.76 13.72 13.70	13.94 13.96 13.98 14.00	635 140 964 1936	4 2 2 6
TOYA	8.45	-0.95 %	17:00:40	222	8.37	1	2000	8.32	8.37	5051	2	75	630	[+]
TOA	8.30 8.50	7.61 9.29	17:00:00 17:00:00 17:00:00 17:00:00	500 697 150 209	8.37 8.37 8.37 8.37	1 1 1 2	1000 1000 1000 1600	8.31 8.30 8.29 8.27	8.39 8.40 8.41 8.42	1613 2210 600 500	2 1 1 1
TRAKCJA	2.11	-0.48 %	17:00:00	58	2.08	2	14942	2.08	2.08	700	1	71	148	[+]
TRK	2.06 2.11	1.90 2.32	16:47:43 16:34:36 16:34:03 16:23:42	150 500 50 770	2.08 2.09 2.08 2.06	3 4 8 7	4730 3500 41365 9900	2.06 2.06 2.05 2.04	2.09 2.10 2.10 2.11	10957 2399 1750 5631	2 3 2 5
ULTGAMES	28.60	0.70 %	16:42:30	29	28.80	1	64	28.50	28.80	31	1	1	43	[+]
ULG	28.50 29.15	25.75 31.45	16:15:34 15:54:10 15:54:10 13:58:25	50 96 14 50	28.80 28.50 28.55 28.60	1 2 1 2	178 169 20 151	28.30 28.00 27.60 27.50	28.90 29.00 29.20 29.30	26 25 250 136	1 1 2 2
UNIMOT	45.00	0.22 %	17:00:00	20	44.90	1	57	44.90	45.00	2625	5	10	436	[+]
UNT	44.65 45.90	40.50 49.50	16:23:17 16:19:22 16:06:34 16:05:08	18 120 20 9	45.00 45.00 44.95 44.95	1 1 1 2	19 11 100 105	44.80 44.60 44.35 44.30	45.80 45.85 45.90 46.00	214 343 1306 3130	2 3 5 4
VIGOSYS	750.00	1.35 %	16:41:24	6	750.00	1	18	744.00	752.00	11	1	0	62	[+]
VGO	744.00 752.00	676.00 824.00	12:57:10 12:01:39 12:01:39 10:53:02	1 7 2 6	744.00 752.00 752.00 750.00	1 1 1 3	20 2 5 36	740.00 738.00 722.00 720.00	754.00 758.00 760.00 768.00	6 12 80 4	2 2 7 1
VOXEL	50.00	0.00 %	17:01:34	91	50.00	1	25	49.80	50.00	1909	1	11	552	[+]
VOX	49.80 50.20	45.00 55.00	17:00:00 17:00:00 16:45:43 16:18:09	3500 112 250 47	50.00 50.00 50.00 50.00	4 2 1 2	825 525 500 220	49.70 49.60 49.50 49.30	50.20 50.40 50.60 50.80	196 95 200 450	3 2 1 2
VRGSA	3.72	-1.90 %	17:00:00	82	3.61	1	1000	3.60	3.61	500	1	37	135	[+]
VRG	3.60 3.72	3.35 4.08	17:00:00 17:00:00 16:48:06 16:19:32	8 8 320 90	3.61 3.61 3.61 3.61	1 1 1 1	400 140 360 380	3.60 3.59 3.57 3.56	3.68 3.69 3.71 3.72	769 400 450 1738	1 1 1 1
WAWEL	586.00	0.00 %	15:50:09	2	586.00	3	108	586.00	594.00	11	3	0	82	[+]
WWL	582.00 594.00	528.00 644.00	15:50:09 15:50:09 15:35:27 11:13:43	1 2 2 18	588.00 588.00 594.00 586.00	2 8 8 1	26 451 125 2	584.00 582.00 580.00 578.00	596.00 598.00 600.00 602.00	67 11 247 38	2 3 5 7
WIELTON	10.16	1.18 %	17:00:00	16	10.28	5	2817	10.18	10.28	17158	1	9	96	[+]
WLT	10.16 10.28	9.15 11.16	17:00:00 16:48:35 16:48:02 16:46:56	4 1 546 1	10.28 10.20 10.26 10.18	2 1 1 2	1150 197 271 300	10.12 10.10 10.08 10.04	10.30 10.32 10.34 10.36	21539 20000 20275 20275	7 1 2 2
ZEPAK	9.26	1.54 %	15:22:29	4	9.24	2	969	9.00	9.22	150	1	1	13	[+]
ZEP	9.00 9.26	8.34 10.15	14:52:37 14:52:37 14:52:37 13:46:16	123 100 150 110	9.00 9.00 9.02 9.10	1 1 1 1	200 57 200 150	8.98 8.90 8.86 8.82	9.24 9.26 9.30 9.40	7761 457 228 560	5 2 2 2

GPW	Świat	Waluty

Forum
» Ponownie zajeta pozycja [0]EKOPOL
» Poproszę dodax XTPL [2]INFRA
» Wyniki konkursu typowania EURO2020 [9]
» Wielton na długi termin? [9]WIELTON
» COAL ENERGY analiza na youtube [0] COALENERG
» Zmiana nazwy na FEMTECH [1]SMSKREDYT
» GRa weekendowa - błąd działania [2]
» Zmiana nazwy na punkpirates [0]IQP
» Zmiana nazwy na Novavis GR [1]RUBICON
» FAQ Gry Giełdowej [9]

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