Notowania giełdowe Akcje z sWIG80 online

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	44.00	0.00 %	15:26:57	58	44.00	1	10	43.40	43.50	122	2	8	378	[+]
ABE	44.00 45.00	39.60 48.40	15:14:34 15:01:25 15:00:25 15:00:13	69 60 111 200	44.00 44.00 44.00 44.00	1 2 1 1	175 271 24 50	43.30 43.00 42.80 42.70	43.70 44.00 44.30 44.40	32 51 111 330	1 1 1 2
AGORA	7.08	-0.28 %	15:34:43	366	7.06	1	5	7.16	7.18	9882	5	10	68	[+]
AGO	7.00 7.16	6.38 7.78	15:33:11 15:33:11 15:11:56 15:11:56	500 145 660 150	7.06 7.06 7.04 7.02	1 1 1 1	700 632 133 1430	7.10 7.08 7.04 7.00	7.20 7.24 7.26 7.28	1507 165 1652 1	4 1 4 1
AIRWAY	1.93	-6.65 %	15:40:20	7	1.83	1	255	1.84	1.86	2000	1	227	425	[+]
AWM	1.80 1.93	1.74 2.12	15:40:20 15:40:20 15:40:20 15:39:44	333 87 73 713	1.83 1.83 1.83 1.83	1 1 2 1	69 80 580 80	1.83 1.83 1.83 1.83	1.86 1.86 1.87 1.87	3000 9970 1000 1800	1 3 1 1
ALUMETAL	60.00	-0.33 %	14:38:59	1	59.80	2	38	59.60	59.80	3	1	1	65	[+]
AML	59.40 60.00	54.00 66.00	13:11:25 13:11:14 13:11:14 12:03:51	41 25 17 18	59.40 59.60 59.60 59.60	4 1 3 2	961 44 200 75	59.40 59.20 59.00 58.80	60.00 60.40 61.00 62.00	2332 50 88 355	7 1 1 4
AMBRA	21.30	2.83 %	15:30:07	258	21.80	2	2280	21.80	22.00	7381	9	22	480	[+]
AMB	21.20 22.00	19.20 23.40	15:30:07 15:27:24 15:14:40 15:13:51	13 122 5 55	21.80 21.80 21.70 21.70	3 6 5 5	2400 1260 717 340	21.70 21.60 21.50 21.40	22.10 22.20 22.30 22.40	1196 265 437 422	3 3 2 3
APATOR	24.70	0.82 %	15:36:44	25	24.50	4	418	24.40	24.50	1115	4	28	680	[+]
APT	24.30 25.00	22.30 27.10	15:36:44 15:25:53 14:45:43 14:45:43	125 50 70 155	24.50 24.50 24.40 24.40	5 3 5 12	346 147 442 936	24.30 24.20 24.10 24.00	24.60 24.70 24.80 24.90	350 483 180 1055	1 3 2 4
ARCHICOM	22.50	0.00 %	14:42:53	118	22.60	3	404	22.30	22.60	4254	2	2	50	[+]
ARH	22.40 22.90	20.30 24.70	14:39:32 14:36:26 14:34:46 14:34:46	45 25 49 11	22.50 22.40 22.40 22.40	1 3 4 2	24 190 657 132	22.20 22.10 22.00 21.80	22.70 22.80 22.90 23.00	122 340 33 2270	1 2 1 4
ARCTIC	6.70	0.00 %	15:33:32	147	6.60	1	1000	6.55	6.59	1000	1	78	524	[+]
ATC	6.59 6.75	6.03 7.37	15:33:32 15:31:17 14:54:49 14:09:48	353 160 981 376	6.60 6.60 6.60 6.59	3 2 7 2	1478 2018 5050 427	6.52 6.51 6.50 6.49	6.60 6.64 6.66 6.68	2270 338 239 1300	2 1 2 1
ASBIS	17.86	-1.91 %	15:45:47	217	17.50	3	774	17.46	17.50	450	1	198	3,470	[+]
ASB	17.00 17.90	16.08 19.64	15:45:47 15:45:47 15:45:47 15:45:35	405 1000 77 423	17.50 17.50 17.50 17.50	1 4 3 3	500 2305 313 337	17.44 17.40 17.38 17.36	17.58 17.60 17.62 17.64	2078 3545 1000 68	2 5 1 1
ASTARTA	38.00	-9.37 %	15:42:43	70	34.35	3	211	34.05	34.40	545	1	159	5,534	[+]
AST	32.45 38.00	30.80 37.60	15:42:43 15:38:30 15:37:00 15:33:32	30 30 15 17	34.75 34.75 34.75 34.10	7 2 3 3	740 102 405 1040	34.00 33.90 33.85 33.80	34.80 34.85 35.00 35.15	216 118 850 108	1 2 2 1
ATAL	47.10	-0.85 %	15:39:45	33	46.70	1	47	46.70	46.80	321	1	2	78	[+]
1AT	46.00 47.20	42.40 51.80	15:13:16 14:43:29 14:43:13 14:20:36	27 200 312 32	46.80 46.00 46.10 46.10	2 1 1 1	150 190 13 10	46.00 45.80 45.70 45.20	46.90 47.00 47.20 47.30	210 701 393 255	1 1 2 3
ATMGRUPA	4.15	-2.68 %	15:43:37	200	4.00	2	983	4.01	4.09	987	2	4	18	[+]
ATG	4.00 4.15	3.74 4.56	15:43:37 12:24:13 12:24:13 12:24:13	200 927 498 175	4.00 4.02 4.02 4.02	1 1 1 1	600 60 1890 170	4.00 3.99 3.97 3.95	4.10 4.13 4.15 4.18	1830 802 597 498	1 1 1 1
AUTOPARTN	10.35	-0.49 %	15:39:26	150	10.15	3	1066	10.15	10.20	3697	5	38	386	[+]
APR	10.05 10.50	9.32 11.35	15:37:33 15:37:33 15:35:44 15:30:46	27 273 26 150	10.15 10.15 10.15 10.15	3 3 21 3	1297 11480 5045 736	10.10 10.05 10.00 9.98	10.35 10.40 10.45 10.50	1500 2991 1500 7118	2 3 3 7
BIOTON	5.71	-0.88 %	15:32:12	7	5.62	1	1083	5.60	5.61	243	2	111	623	[+]
BIO	5.56 5.75	5.14 6.28	15:25:54 15:17:34 15:17:34 15:09:44	440 1300 700 500	5.59 5.59 5.59 5.56	2 5 9 1	1756 3575 24400 1000	5.57 5.56 5.55 5.54	5.62 5.63 5.69 5.70	507 1000 672 1670	1 2 2 4
BNPPL	66.60	1.50 %	13:49:20	23	67.60	1	94	66.60	67.60	82	1	1	78	[+]
BNP	66.60 67.80	60.00 73.20	11:44:26 11:44:26 11:31:51 11:10:12	24 11 13 15	67.80 67.80 67.80 67.00	1 1 2 1	30 221 185 30	66.20 66.00 65.40 64.00	67.80 68.00 68.40 68.60	295 353 1267 255	3 4 3 2
BOGDANKA	23.90	1.05 %	15:31:38	152	24.10	4	400	23.95	24.05	167	2	47	1,138	[+]
LWB	23.70 24.60	21.55 26.25	15:30:55 15:30:55 15:30:55 15:22:22	1000 26 75 50	24.00 24.00 24.05 24.05	5 4 4 8	1566 3450 865 2927	23.90 23.80 23.75 23.70	24.10 24.15 24.20 24.25	230 280 500 216	2 2 2 2
BOOMBIT	26.90	2.44 %	15:14:05	50	27.30	1	30	26.90	27.40	13	1	41	1,130	[+]
BBT	26.30 28.40	24.25 29.55	15:13:51 15:13:45 15:13:43 15:08:16	50 34 100 16	27.30 27.30 27.00 27.30	2 3 2 5	129 286 130 846	26.85 26.80 26.60 26.50	27.45 27.50 27.60 27.80	362 3000 350 50	4 3 1 1
BORYSZEW	3.24	0.00 %	15:33:56	180	3.24	2	900	3.22	3.23	800	2	29	94	[+]
BRS	3.21 3.24	2.92 3.56	15:26:09 15:26:09 15:20:27 15:20:27	500 500 100 300	3.22 3.22 3.24 3.23	2 2 4 5	2660 6429 2850 4990	3.21 3.21 3.21 3.20	3.24 3.25 3.25 3.25	3641 1500 6824 1200	6 3 3 2
BOS	8.14	-0.73 %	15:04:00	250	8.14	3	448	8.12	8.18	966	1	7	57	[+]
BOS	8.02 8.18	7.34 8.94	15:03:06 13:45:26 12:35:51 12:35:49	1000 50 12 160	8.16 8.14 8.12 8.18	1 2 7 1	1020 341 2290 214	8.04 8.02 8.00 7.98	8.20 8.24 8.26 8.28	4250 200 1355 170	3 1 2 1
CIGAMES	1.43	-0.64 %	15:42:36	1496	1.40	1	387	1.39	1.40	4218	2	550	780	[+]
CIG	1.40 1.43	1.29 1.57	15:42:36 15:41:29 15:39:55 15:39:55	2004 200 855 150	1.40 1.40 1.40 1.40	2 10 2 3	5511 53002 16100 17147	1.39 1.39 1.39 1.38	1.41 1.41 1.41 1.42	2000 8127 6000 1200	1 2 1 1
COGNOR	3.09	1.95 %	15:28:35	398	3.14	4	3443	3.12	3.14	3310	2	91	285	[+]
COG	3.09 3.16	2.79 3.40	15:03:32 14:58:45 14:52:08 14:44:16	5 450 414 1126	3.12 3.12 3.12 3.12	1 2 1 3	4500 630 650 21551	3.11 3.10 3.10 3.09	3.15 3.16 3.17 3.17	15214 11887 997 1642	2 1 1 1
COMP	55.80	0.36 %	13:55:06	17	55.80	1	25	55.40	55.80	119	4	0	10	[+]
CMP	55.20 55.80	50.40 61.20	13:27:50 13:27:50 13:17:48 13:15:28	20 5 1 16	55.80 55.80 55.40 55.40	2 4 2 3	53 455 35 145	55.20 55.00 54.80 54.60	56.00 56.20 56.40 56.80	255 25 20 50	5 1 1 1
CORMAY	1.33	-1.13 %	15:00:42	500	1.31	1	40	1.31	1.31	574	1	108	142	[+]
CRM	1.31 1.33	1.20 1.46	14:33:52 14:33:52 14:25:49 14:25:49	468 532 30 533	1.31 1.31 1.31 1.31	3 2 1 2	4010 1770 1320 2874	1.31 1.31 1.31 1.30	1.31 1.32 1.32 1.32	1500 2200 3091 2000	1 1 2 1
DEBICA	81.20	0.00 %	15:45:46	10	81.20	3	34	81.20	81.40	310	4	1	82	[+]
DBC	81.20 81.40	73.20 89.20	15:37:30 13:21:36 11:01:52 10:56:23	1 3 7 14	81.40 81.40 81.40 81.40	4 2 2 5	107 57 65 462	81.00 80.80 80.60 80.40	81.80 82.00 82.40 82.80	270 93 50 10	2 3 1 1
DECORA	38.00	-2.37 %	15:42:07	17	37.10	1	40	36.70	37.00	60	1	21	783	[+]
DCR	35.40 38.50	34.20 41.80	15:42:07 15:41:10 15:35:23 15:20:55	43 42 14 69	37.00 37.00 37.00 36.60	2 4 5 3	121 554 359 480	36.60 36.50 36.40 36.30	37.10 37.20 37.30 37.80	205 135 202 99	2 2 1 1
ENTER	42.00	3.07 %	15:43:39	182	42.00	1	50	41.80	42.00	221	1	6	231	[+]
ENT	41.00 42.00	37.80 46.20	15:40:27 15:40:27 15:24:00 15:24:00	12 13 37 82	42.00 42.00 42.00 42.00	1 3 3 4	600 607 168 662	41.70 41.60 41.50 41.20	42.30 42.80 43.40 43.80	224 190 40 600	1 1 2 1
ERBUD	54.00	-2.96 %	15:45:40	317	52.40	1	178	52.40	52.60	170	1	4	208	[+]
ERB	52.40 54.20	48.60 59.40	15:45:11 15:44:46 15:44:44 15:44:44	284 145 35 681	52.40 52.60 52.40 52.40	1 4 1 1	79 397 50 10	52.20 52.00 51.80 51.20	53.00 53.80 54.00 54.20	225 200 190 100	3 1 1 1
FERRO	29.40	2.73 %	15:38:38	150	30.10	2	257	29.80	30.10	545	1	10	293	[+]
FRO	28.50 30.30	26.50 32.30	15:38:38 15:16:16 15:12:28 15:12:28	50 35 150 35	30.10 30.30 30.30 30.20	1 1 1 2	55 341 143 313	29.70 29.40 29.20 29.10	30.30 30.50 30.60 30.70	1383 100 80 366	4 1 2 2
FORTE	53.00	0.95 %	12:52:29	78	53.10	1	36	53.20	53.70	12	1	3	149	[+]
FTE	52.60 54.70	47.70 58.30	12:52:29 12:52:29 12:52:29 12:52:29	25 40 25 40	53.10 53.20 53.30 53.40	3 1 4 1	105 100 138 31	53.00 52.90 52.80 52.70	53.90 54.00 54.10 54.40	126 620 430 250	3 3 3 1
GETIN	0.75	-0.27 %	15:28:32	100	0.74	2	6291	0.73	0.74	3558	1	111	81	[+]
GTN	0.73 0.75	0.67 0.82	15:27:32 15:25:10 15:24:17 15:24:07	500 1500 1 14	0.74 0.74 0.74 0.73	1 6 3 1	4500 11652 128558 350	0.73 0.73 0.73 0.72	0.74 0.74 0.74 0.74	1500 23690 700 700	1 4 1 1
GLCOSMED	5.16	-6.11 %	15:43:51	898	4.76	1	1986	4.81	4.84	241	1	86	422	[+]
GLC	4.76 5.18	4.64 5.67	15:42:42 15:41:35 15:41:35 15:41:35	419 270 230 310	4.76 4.76 4.76 4.76	1 1 1 2	1355 500 250 158	4.80 4.78 4.76 4.75	4.84 4.87 4.88 4.89	5038 962 4773 10690	2 1 2 2
GRODNO	14.64	-3.03 %	15:43:06	50	14.06	4	783	14.06	14.08	4705	1	42	589	[+]
GRN	13.92 14.64	13.18 16.10	15:32:38 15:32:38 15:22:32 15:17:21	427 285 15 100	14.06 14.06 14.06 14.06	5 4 24 2	4743 806 7533 277	14.04 14.02 14.00 13.96	14.10 14.26 14.28 14.30	2818 400 472 3050	1 1 1 3
HARPER	12.16	-1.00 %	15:39:44	18	11.90	3	400	11.86	11.90	191	1	10	116	[+]
HRP	11.90 12.16	10.96 13.36	15:39:44 15:39:44 15:39:44 15:38:24	150 200 200 200	11.90 11.90 11.90 11.90	2 3 6 3	300 350 592 293	11.84 11.82 11.80 11.76	12.02 12.08 12.10 12.12	112 330 327 50	1 2 1 1
IMCOMPANY	20.60	-6.07 %	15:31:32	150	19.35	1	147	19.10	19.30	300	1	35	687	[+]
IMC	18.70 20.90	18.55 22.60	15:31:32 15:27:04 15:20:48 15:20:48	150 100 300 200	19.35 19.40 19.40 19.40	1 2 1 5	170 442 500 575	19.05 19.00 18.95 18.90	19.35 19.40 19.45 19.50	153 500 200 1429	3 1 2 2
INSTALKRK	27.10	2.59 %	13:36:58	19	27.70	1	2	27.70	27.80	346	2	2	44	[+]
INK	27.00 27.70	24.40 29.80	13:18:08 13:16:49 11:50:03 11:50:03	3 10 100 37	27.70 27.70 27.30 27.30	1 1 1 1	9152 111 40 322	27.50 27.10 27.00 26.30	27.90 28.00 28.30 28.40	445 444 1000 312	2 3 1 1
INWESTCON	8.59	0.47 %	15:32:36	127	8.62	1	179	8.63	8.65	333	2	20	171	[+]
INC	8.44 8.74	7.74 9.44	15:32:36 15:13:40 15:13:40 15:13:40	1 131 35 173	8.62 8.61 8.61 8.62	1 2 1 1	185 1200 2063 400	8.62 8.61 8.60 8.59	8.68 8.70 8.72 8.73	100 400 150 441	1 1 1 1
KOGENERA	36.50	1.11 %	14:38:09	5	36.40	2	75	36.10	36.40	125	2	3	122	[+]
KGN	36.00 36.70	32.90 40.10	14:38:09 14:08:40 13:52:14 13:38:38	10 50 100 125	36.10 36.00 36.10 36.20	9 1 6 2	1144 100 359 140	36.00 35.90 35.80 35.70	36.50 36.70 36.80 36.90	530 401 339 145	4 4 4 2
KRVITAMIN	20.80	-2.43 %	15:36:42	10	20.10	1	80	20.00	20.10	216	3	4	85	[+]
KVT	19.70 20.80	18.72 22.85	11:43:47 11:41:14 11:41:14 11:41:14	1 25 26 188	20.15 19.70 19.70 19.80	1 1 1 1	105 200 70 200	19.90 19.88 19.80 19.72	20.15 20.20 20.50 20.55	127 100 108 365	1 1 2 1
LENTEX	10.90	2.78 %	15:41:56	4	11.10	1	5	11.00	11.10	1495	4	57	618	[+]
LTX	10.70 11.10	9.82 11.95	15:40:30 15:40:30 15:39:30 15:39:30	900 649 200 653	11.00 11.00 11.00 11.00	2 8 1 3	3258 5855 500 756	10.95 10.90 10.85 10.80	11.15 11.20 11.25 11.30	1106 8229 749 9277	4 7 3 6
LUBAWA	1.42	-0.14 %	15:45:15	5000	1.41	2	2245	1.41	1.42	4945	1	145	206	[+]
LBW	1.41 1.44	1.28 1.56	15:44:42 15:35:03 15:35:03 15:35:03	2000 33 2000 1167	1.41 1.42 1.42 1.42	2 5 1 2	10000 10220 1000 6000	1.41 1.41 1.41 1.41	1.42 1.43 1.43 1.43	971 10466 1500 5700	1 1 1 2
MABION	74.40	1.09 %	15:45:58	100	74.30	2	169	74.40	74.50	60	1	236	18,325	[+]
MAB	73.50 79.90	67.00 81.80	15:45:57 15:45:56 15:45:56 15:45:54	413 100 120 400	74.00 74.00 74.00 74.00	4 3 11 3	121 272 1309 250	74.30 74.10 74.00 73.80	74.60 74.70 74.80 74.90	13 166 229 307	1 2 2 3
MANGATA	82.00	0.75 %	11:45:44	5	81.00	1	37	79.00	80.60	226	2	0	7	[+]
MGT	81.00 82.40	73.80 90.20	11:21:39 11:21:39 09:32:52 09:00:00	21 39 10 4	82.00 82.00 82.40 82.00	2 1 3 1	290 100 102 20	78.40 78.20 78.00 77.20	81.00 81.20 81.80 82.00	391 20 95 125	2 1 1 1
MCI	19.00	0.53 %	12:35:38	400	19.00	1	64	19.00	19.10	800	3	1	22	[+]
MCI	18.80 19.00	17.10 20.90	11:53:54 10:44:10 10:40:10 10:33:58	36 100 200 34	19.00 19.00 18.85 18.80	2 1 1 1	590 1314 105 200	18.85 18.80 18.75 18.65	19.15 19.30 19.35 19.50	1965 413 200 600	1 1 1 2
MEDICALG	27.25	-3.31 %	15:32:59	10	26.30	1	70	26.20	26.35	70	1	6	169	[+]
MDG	25.50 27.25	24.55 29.95	15:32:59 15:12:21 15:10:51 14:36:05	100 28 22 164	26.30 26.20 26.20 26.30	2 1 1 3	134 50 40 192	26.00 25.80 25.75 25.70	26.40 26.50 26.55 26.60	160 132 1042 199	1 2 2 1
MENNICA	20.00	-1.50 %	13:04:02	113	19.70	1	500	19.75	19.95	97	1	1	20	[+]
MNC	19.70 20.00	18.00 22.00	13:02:58 13:02:58 13:02:58 13:02:58	60 140 60 100	19.70 19.70 19.75 19.75	1 1 2 1	887 100 681 100	19.70 19.65 19.60 19.55	20.00 20.10 20.20 20.30	383 307 105 946	3 3 2 2
MIRBUD	5.18	-1.56 %	15:44:39	82	5.05	2	658	4.97	5.03	450	1	217	1,101	[+]
MRB	4.91 5.18	4.66 5.69	15:44:39 15:41:38 15:41:15 15:38:16	418 10 1 1500	5.05 5.05 4.97 5.03	2 4 4 1	7500 1835 4852 8000	4.96 4.95 4.94 4.93	5.04 5.05 5.07 5.08	1110 5014 1508 4020	2 2 2 2
MLSYSTEM	169.80	-14.69 %	15:46:05	100	151.00	2	13	151.40	152.00	51	3	158	24,963	[+]
MLS	146.60 169.80	137.80 168.20	15:46:05 15:45:52 15:45:52 15:45:42	15 18 22 4	151.00 150.80 150.80 150.80	8 1 1 5	268 8 5 466	151.00 150.80 150.40 150.20	152.20 152.40 152.60 152.80	100 185 316 254	1 2 3 2
MOBRUK	394.00	-1.02 %	15:31:56	30	390.00	2	81	390.00	392.00	78	2	4	1,420	[+]
MBR	386.00 395.00	355.00 433.00	15:28:13 15:26:11 15:22:36 15:22:36	55 2 11 6	388.00 387.00 387.00 387.00	1 1 1 13	12 45 37 247	389.00 388.00 387.00 386.00	393.00 394.00 395.00 396.00	113 78 379 509	4 7 7 4
NETIA	5.48	1.09 %	13:54:15	5	5.54	1	670	5.48	5.52	100	1	3	17	[+]
NET	5.48 5.54	4.94 6.02	13:50:08 11:56:43 11:50:33 11:49:11	780 1 1300 33	5.48 5.54 5.50 5.48	1 3 2 2	1500 3544 2200 1644	5.46 5.44 5.42 5.40	5.54 5.56 5.58 5.60	4743 4000 2370 3080	5 3 1 8
NEWAG	24.00	-0.42 %	15:28:20	23	23.90	20	1845	23.90	24.00	3229	5	7	161	[+]
NWG	23.90 24.00	21.60 26.40	15:08:52 15:05:05 14:03:01 14:02:35	344 20 42 500	23.90 24.00 23.90 24.00	12 9 1 10	3834 3438 40 3016	23.80 23.70 23.60 23.50	24.10 24.20 24.30 24.40	398 688 1032 1975	3 4 8 7
OPONEOPL	52.00	1.92 %	15:43:47	70	53.00	2	100	52.20	53.00	75	2	3	145	[+]
OPN	51.40 53.20	46.80 57.20	15:34:18 15:10:15 15:05:30 15:05:30	1 30 30 10	53.20 53.20 53.00 53.00	1 1 2 2	130 111 607 262	52.00 51.80 51.60 51.40	53.20 53.40 53.60 54.00	519 130 870 20	4 2 2 1
PBKM	81.00	-0.98 %	13:21:36	44	81.00	2	24	80.00	81.00	225	1	0	7	[+]
BKM	80.00 81.00	73.00 89.00	12:26:57 09:00:00 17:00:00 16:40:33	20 26 1 1851	80.00 81.00 81.80 76.80	1 1 2 1	39 23 781 1419	77.40 77.00 76.80 76.40	81.40 81.60 81.80 84.00	54 2 34 10	1 1 1 1
PCCROKITA	76.90	-1.17 %	15:17:19	13	75.70	3	183	75.00	75.50	10	1	3	239	[+]
PCR	74.80 77.00	69.30 84.50	15:13:01 15:09:49 15:09:24 15:04:46	517 30 7 14	75.00 75.00 75.00 75.00	2 1 1 3	60 30 18 127	74.80 74.40 74.10 74.00	75.60 75.70 75.80 75.90	25 56 50 86	1 1 1 1
PEKABEX	21.00	0.97 %	15:43:56	150	20.90	2	35	20.90	21.10	1908	2	14	300	[+]
PBX	20.90 21.10	18.90 23.10	15:37:52 14:56:48 14:56:48 14:56:48	45 254 464 50	20.90 21.10 21.10 21.00	1 9 2 7	5 1108 50 834	20.80 20.70 20.60 20.50	21.20 21.30 21.40 21.50	1204 600 100 848	4 2 1 6
PGSSOFT	13.35	2.30 %	14:15:47	349	13.35	1	15	13.30	13.55	65	1	7	91	[+]
PSW	13.30 13.65	12.05 14.65	12:30:40 12:30:40 12:21:53 11:01:43	185 135 149 265	13.30 13.30 13.35 13.30	1 1 1 3	250 761 263 141	13.20 13.15 13.05 13.00	13.60 13.65 13.80 13.90	886 520 20 100	2 3 1 1
PHN	13.05	-0.38 %	15:02:33	25	13.00	4	3431	12.70	12.95	800	1	7	93	[+]
PHN	12.70 13.05	11.75 14.35	15:02:33 15:02:33 15:02:24 14:52:15	75 100 65 155	12.75 12.75 12.70 12.75	1 3 2 4	50 860 400 420	12.65 12.60 12.55 12.50	13.00 13.05 13.15 13.20	1467 184 1186 2563	2 1 4 3
POLIMEXMS	6.00	0.84 %	15:35:42	910	6.03	2	6803	6.04	6.05	470	2	398	2,414	[+]
PXM	5.98 6.16	5.40 6.60	15:24:15 15:19:19 15:19:19 15:19:19	300 300 250 800	6.03 6.05 6.05 6.05	1 8 2 6	1790 21213 4087 3090	6.03 6.00 5.99 5.98	6.06 6.08 6.09 6.10	10031 14000 8340 28076	3 4 5 8
QUERCUS	5.08	0.00 %	15:04:11	700	5.08	3	1920	5.06	5.08	2487	1	14	71	[+]
QRS	5.04 5.10	4.58 5.58	15:03:34 14:51:07 14:38:42 14:38:42	500 400 795 5	5.08 5.06 5.10 5.08	4 6 2 3	2100 1269 664 1132	5.04 5.02 5.00 4.98	5.10 5.12 5.14 5.18	2964 4986 1500 400	4 2 2 2
R22	57.50	-1.75 %	15:39:32	48	56.00	2	1200	55.80	56.00	560	2	22	1,250	[+]
R22	55.40 58.00	51.80 63.20	15:33:12 15:33:12 15:29:00 15:24:27	75 120 49 100	55.80 55.80 56.00 55.80	2 3 2 1	220 363 140 56	55.60 55.50 55.40 55.20	56.40 56.50 56.60 56.70	100 70 20 36	1 1 1 1
RAINBOW	27.90	3.57 %	15:45:49	222	29.00	1	858	28.90	29.35	222	1	21	588	[+]
RBW	27.60 29.80	25.15 30.65	15:38:20 15:38:20 15:38:20 15:35:40	175 195 17 36	29.25 29.25 29.50 29.55	1 1 1 3	55 191 40 524	28.80 28.65 28.60 28.50	29.40 29.50 29.70 29.75	132 50 50 62	1 1 1 1
SANOK	23.50	-1.28 %	15:42:43	100	23.10	3	265	23.10	23.30	697	3	14	330	[+]
SNK	23.10 23.60	21.20 25.80	15:42:43 15:42:43 15:42:43 15:42:43	35 111 111 380	23.10 23.10 23.10 23.10	3 6 1 3	319 1384 30 631	23.00 22.80 22.70 22.60	23.40 23.50 23.60 23.70	890 390 100 407	3 2 1 1
SANWIL	3.80	1.58 %	15:38:12	120	3.86	2	2110	3.83	3.86	460	2	22	84	[+]
SNW	3.80 3.90	3.42 4.18	15:16:47 15:16:47 15:02:51 15:01:18	890 610 5 390	3.83 3.83 3.84 3.83	1 2 1 2	110 3000 450 700	3.83 3.82 3.82 3.81	3.87 3.88 3.88 3.89	2700 333 498 4137	1 1 2 3
SERINUS	0.88	-5.53 %	15:43:59	2500	0.82	1	4870	0.82	0.83	4870	1	1,854	1,568	[+]
SEN	0.81 0.88	0.79 0.97	15:42:21 15:42:07 15:40:06 15:39:52	1210 4000 1700 1300	0.83 0.83 0.83 0.83	1 4 1 1	3764 12679 1570 1000	0.82 0.82 0.82 0.82	0.83 0.83 0.84 0.84	120297 26000 605 5000	4 1 1 1
SKARBIEC	44.20	-2.65 %	15:42:36	2	44.00	1	140	44.00	44.10	5	1	9	391	[+]
SKH	43.90 44.80	39.80 48.60	15:42:36 15:42:36 15:39:36 15:39:36	25 23 50 25	44.00 44.00 44.10 44.10	2 2 1 1	125 90 64 25	43.90 43.60 43.50 43.20	44.30 44.40 44.80 44.90	138 387 93 113	1 2 1 3
STALEXP	3.54	0.28 %	15:45:42	1817	3.53	2	580	3.51	3.53	4288	3	123	431	[+]
STX	3.49 3.54	3.19 3.89	15:45:42 15:45:41 15:45:41 15:45:41	1121 1832 1719 416	3.53 3.53 3.53 3.53	5 7 16 6	13285 17650 39406 4668	3.50 3.49 3.48 3.47	3.54 3.55 3.56 3.57	14268 21187 11131 4578	7 15 5 4
SYGNITY	11.30	-3.14 %	15:20:26	100	10.80	2	225	10.55	10.80	190	1	13	139	[+]
SGN	10.70 11.30	10.20 12.40	15:04:12 15:03:08 14:58:10 14:57:26	9 141 961 185	10.85 10.80 10.75 10.70	1 2 2 3	150 200 3000 971	10.50 10.40 10.35 10.30	10.85 10.90 10.95 11.00	991 814 125 101	1 1 1 1
SYNEKTIK	30.00	0.00 %	15:43:39	100	29.50	1	559	29.50	29.75	94	1	4	118	[+]
SNT	29.50 30.20	27.00 33.00	15:12:44 14:53:50 14:53:50 14:36:58	82 209 36 2	29.50 29.50 29.50 29.75	1 2 1 1	44 120 260 15	29.20 29.00 28.90 28.85	29.80 29.90 30.00 30.05	94 850 399 1	2 2 3 1
TIM	25.80	-1.16 %	15:37:30	1818	25.50	1	43	25.50	25.55	200	1	20	522	[+]
TIM	25.20 25.80	23.25 28.35	15:32:28 15:24:29 15:20:42 15:18:36	21 55 5 59	25.50 25.45 25.40 25.45	1 4 1 3	950 773 103 350	25.45 25.40 25.30 25.20	25.60 25.70 25.80 25.85	74 1700 82 477	1 2 1 3
TORPOL	12.62	-0.16 %	15:33:19	50	12.36	2	520	12.20	12.36	500	3	26	315	[+]
TOR	12.16 12.62	11.36 13.88	15:32:05 15:31:17 15:06:44 14:59:50	91 40 70 4	12.28 12.28 12.16 12.16	1 4 2 6	250 816 1508 1430	12.18 12.16 12.14 12.12	12.38 12.40 12.42 12.44	1490 2326 711 500	2 2 2 1
TOYA	8.42	0.96 %	15:44:34	101	8.45	1	200	8.43	8.48	500	1	249	2,133	[+]
TOA	8.30 8.70	7.58 9.26	15:44:34 15:35:01 15:17:02 15:16:08	80 500 120 330	8.45 8.45 8.45 8.45	1 2 3 1	1000 1370 1460 3482	8.42 8.41 8.40 8.39	8.49 8.50 8.51 8.54	646 452 400 2577	1 1 1 2
TRAKCJA	3.00	-3.01 %	15:46:03	40	2.90	1	2	2.90	2.94	2579	3	457	1,358	[+]
TRK	2.87 3.05	2.70 3.29	15:45:51 15:44:18 15:44:18 15:42:07	465 989 11 35	2.90 2.90 2.90 2.89	1 2 1 6	730 450 200 3603	2.90 2.90 2.88 2.88	2.95 2.96 2.96 2.98	4388 669 600 200	1 2 1 1
ULTGAMES	28.60	0.52 %	15:43:49	98	28.85	1	722	28.75	28.80	642	1	9	246	[+]
ULG	28.35 29.15	25.75 31.45	15:43:49 15:24:52 15:24:52 14:48:24	53 197 176 24	28.85 28.85 28.85 28.85	1 2 1 2	40 542 50 343	28.70 28.65 28.60 28.55	28.85 29.00 29.10 29.15	552 290 30 780	1 2 1 2
UNIMOT	47.40	-1.69 %	15:25:34	329	46.55	3	222	46.70	46.95	110	2	11	513	[+]
UNT	46.35 47.65	42.70 52.10	15:25:34 15:25:34 15:25:34 15:25:34	100 200 123 48	46.55 46.60 46.80 46.85	1 1 1 1	71 100 25 69	46.55 46.45 46.40 46.35	47.00 47.25 47.30 47.35	200 100 1105 88	1 1 3 1
VIGOSYS	800.00	-4.00 %	15:40:31	1	768.00	2	3	766.00	776.00	2	1	1	833	[+]
VGO	762.00 800.00	720.00 880.00	15:39:23 15:36:49 15:29:19 15:29:19	3 2 1 2	768.00 768.00 766.00 766.00	1 5 3 1	50 30 50 10	764.00 762.00 760.00 756.00	780.00 786.00 788.00 790.00	22 31 30 66	2 2 2 4
VOXEL	45.90	-1.53 %	15:15:07	48	45.00	2	210	44.80	45.00	516	5	9	426	[+]
VOX	44.80 46.00	41.40 50.40	15:15:07 15:12:01 15:12:01 15:12:01	52 74 18 8	45.00 45.00 44.80 44.80	1 2 2 2	100 68 150 300	44.70 44.60 44.50 44.20	45.20 45.30 45.40 45.50	100 230 500 1700	1 3 1 3
VRGSA	2.97	3.05 %	15:29:03	1220	3.04	3	1757	3.02	3.03	14765	1	137	412	[+]
VRG	2.97 3.10	2.67 3.27	15:16:39 15:09:10 15:06:50 15:06:50	500 500 900 530	3.05 3.03 3.04 3.04	4 3 4 2	12450 6480 9330 2240	3.02 3.02 3.01 3.00	3.04 3.04 3.05 3.06	900 3804 10626 1000	1 1 4 1
WAWEL	612.00	-0.97 %	15:17:06	2	614.00	1	54	614.00	616.00	4	2	0	56	[+]
WWL	610.00 620.00	552.00 672.00	15:01:02 14:57:50 14:29:02 14:29:02	2 3 1 2	612.00 616.00 612.00 612.00	4 10 2 1	14 32 13 1	612.00 610.00 608.00 606.00	618.00 620.00 622.00 624.00	6 48 39 36	1 8 2 2
WIELTON	9.35	2.20 %	15:34:22	1649	9.30	1	100	9.26	9.32	120	1	27	255	[+]
WLT	9.20 9.35	8.42 10.28	15:24:11 15:24:11 15:24:11 15:24:11	261 220 400 119	9.30 9.29 9.28 9.28	1 1 2 1	55 215 640 220	9.24 9.20 9.19 9.16	9.34 9.35 9.39 9.40	967 10099 310 5337	4 5 2 3
ZEPAK	10.75	-4.19 %	15:22:55	753	10.30	1	100	10.45	10.50	753	1	11	115	[+]
ZEP	10.25 10.75	9.68 11.80	15:22:37 15:22:37 15:22:37 15:22:37	2776 24 21 100	10.25 10.25 10.25 10.40	3 1 2 2	850 500 1200 300	10.30 10.25 10.20 10.15	10.55 10.60 10.70 10.75	410 112 438 324	2 1 3 2

GPW	Świat	Waluty

Forum
» Wskaźniki - prośba o podpowiedź [6]
» INFRA [1]INFRA
» Spadło dość pytanie czy warto wchodzić [1]NGGAMES
» prośba o dodanie spółki Duality SA (DUA) [0]CZTOREBKA
» prosba o dodanie [65]ETFSP500
» Pracowniczy program zakupu akcji [0]
» Czy warto już kupować ? [2]MERCATOR
» Portfel - Techniczne [4]
» Boruta --> HUB.TECH [9]Hub.Tech
» Co powiecie o ASBISIE? [5]ASBIS

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