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	31.30	-0.63 %	17:00:00	100	31.60	1	15	31.60	31.70	50	1	1	28	[+]
ABE	31.30 31.70	28.20 34.40	16:24:18 16:07:58 15:28:36 14:41:12	50 51 111 23	31.70 31.60 31.60 31.60	2 2 1 1	165 530 320 91	31.50 31.40 31.30 31.20	31.80 31.90 32.00 32.10	83 300 77 20	2 1 1 1
ACAUTOGAZ	37.20	0.00 %	16:33:00	121	37.20	4	481	37.00	37.30	1000	1	1	51	[+]
ACG	37.00 37.20	33.50 40.90	16:17:54 16:04:54 15:48:00 15:46:16	24 82 5 182	37.20 37.00 37.00 37.20	1 2 1 4	30 350 25 281	36.80 36.50 36.20 36.10	37.40 37.50 37.70 37.80	370 1019 40 210	2 2 1 1
AGORA	7.00	1.16 %	16:04:09	129	6.98	2	979	6.96	7.00	973	1	5	34	[+]
AGO	6.90 7.10	6.30 7.70	16:00:12 15:21:45 15:21:45 15:21:45	526 259 231 200	6.96 6.90 6.90 6.92	1 4 1 1	129 945 200 1000	6.92 6.90 6.88 6.86	7.10 7.16 7.20 7.22	4731 100 2170 62	6 1 5 1
AIRWAY	1.66	0.89 %	17:00:00	111	1.70	1	2	1.69	1.70	4119	2	180	304	[+]
AWM	1.66 1.72	1.50 1.82	16:49:55 16:49:16 16:47:40 16:46:46	11 1648 11 213	1.70 1.69 1.69 1.68	3 4 1 5	8725 2923 2500 10564	1.68 1.67 1.66 1.66	1.71 1.72 1.72 1.73	6505 12984 8140 5000	5 7 3 1
ALUMETAL	52.00	0.00 %	16:47:32	34	52.00	3	951	52.00	52.60	63	2	11	553	[+]
AML	51.00 52.40	46.80 57.20	16:42:27 16:24:50 16:18:39 15:27:42	8 10 50 958	52.40 51.60 51.60 52.00	1 1 1 2	140 201 132 210	51.60 51.40 51.20 51.00	52.80 53.00 53.40 53.60	600 618 72 388	2 5 2 3
AMBRA	19.55	0.00 %	16:39:42	129	19.30	7	4676	19.30	19.40	2314	2	6	110	[+]
AMB	19.30 19.55	17.60 21.50	16:39:42 16:38:44 16:38:44 16:32:27	171 87 30 150	19.30 19.30 19.30 19.35	4 1 4 1	475 100 577 104	19.20 19.15 19.10 19.05	19.55 19.60 19.95 20.00	1432 9 500 1878	1 1 1 2
APATOR	23.00	0.44 %	17:00:00	1	23.00	1	60	22.90	23.20	110	1	5	105	[+]
APT	22.80 23.30	20.70 25.30	16:33:54 16:33:54 16:12:39 16:12:39	17 6 266 34	22.80 22.90 23.00 23.00	8 3 5 4	470 406 1221 1033	22.80 22.70 22.60 22.50	23.30 23.40 23.70 23.80	434 141 85 148	4 2 1 2
ARCHICOM	24.30	-2.92 %	17:00:00	26	23.30	2	124	23.30	23.60	325	1	6	137	[+]
ARH	23.00 24.30	21.90 26.70	16:45:21 15:55:58 15:55:58 15:23:33	84 100 100 206	23.50 23.50 23.50 23.00	1 5 4 1	20 393 1109 236	23.20 23.10 23.00 22.90	23.90 24.00 24.20 24.30	124 151 100 341	1 1 1 2
ARCTIC	7.08	-2.54 %	17:00:00	1861	6.90	1	723	6.88	6.90	1474	2	70	485	[+]
ATC	6.80 7.08	6.38 7.78	17:00:00 17:00:00 17:00:00 17:00:00	417 133 17 9	6.90 6.90 6.90 6.90	1 1 3 1	1000 150 497 1000	6.84 6.82 6.80 6.78	6.96 7.00 7.02 7.04	600 1200 561 443	1 2 1 1
ASBIS	8.23	-1.58 %	17:01:19	80	8.10	2	1432	8.10	8.14	100	1	70	571	[+]
ASB	8.09 8.28	7.41 9.05	17:00:00 17:00:00 17:00:00 17:00:00	162 109 908 137	8.10 8.10 8.10 8.10	2 2 1 2	410 440 2500 3096	8.09 8.08 8.07 8.06	8.16 8.17 8.18 8.19	200 158 500 1310	1 1 1 2
ASSECOBS	39.20	-3.06 %	17:00:00	22	38.00	4	112	38.00	38.60	28	1	0	16	[+]
ABS	38.00 39.20	35.40 43.00	17:00:00 17:00:00 17:00:00 15:54:43	28 14 11 8	38.00 38.00 38.00 38.80	2 3 1 2	80 287 25 90	37.60 37.00 36.80 36.60	39.40 39.80 40.00 40.80	5404 84 350 45	4 2 2 1
ASTARTA	33.50	5.18 %	17:04:15	90	34.50	1	747	34.00	34.50	1036	2	166	5,703	[+]
AST	33.00 35.80	30.20 36.80	17:03:19 17:03:19 17:02:44 17:00:00	175 225 110 65	34.50 34.50 34.50 34.50	1 2 1 3	20 192 100 421	33.80 33.70 33.30 33.10	34.60 34.80 34.90 35.00	279 395 80 771	2 3 1 5
ATAL	37.00	-1.35 %	17:00:00	24	36.50	1	123	36.20	36.50	111	1	3	100	[+]
1AT	36.20 37.00	33.30 40.70	16:02:34 16:02:33 15:05:09 15:05:08	1 3 1 32	36.40 36.40 36.50 36.50	1 4 3 1	100 721 540 60	36.10 36.00 35.80 35.20	36.80 36.90 37.00 37.50	100 35 865 1085	1 1 5 2
ATMGRUPA	4.18	-0.74 %	16:36:48	38	4.00	4	1391	4.00	4.01	1	1	1	5	[+]
ATG	4.00 4.18	3.77 4.59	16:36:48 16:36:48 16:26:47 16:13:37	75 187 50 3	4.00 4.00 4.01 4.00	4 1 1 1	1621 400 450 1293	3.99 3.97 3.96 3.95	4.10 4.15 4.18 4.19	496 35 925 178	2 1 3 1
AUTOPARTN	8.40	0.00 %	16:39:52	50	8.40	1	3000	8.36	8.38	150	1	9	77	[+]
APR	8.34 8.44	7.56 9.24	16:33:34 16:24:34 15:43:23 15:18:24	512 380 120 932	8.38 8.38 8.38 8.40	3 2 1 3	2790 1056 1500 750	8.34 8.32 8.30 8.20	8.40 8.44 8.48 8.50	9992 988 1100 7787	3 1 2 3
BIOTON	4.60	-1.52 %	17:00:00	48	4.53	1	5093	4.50	4.53	1719	1	53	240	[+]
BIO	4.45 4.61	4.14 5.06	17:00:00 17:00:00 17:00:00 16:48:55	233 67 500 507	4.53 4.53 4.53 4.50	2 1 4 1	700 326 2773 870	4.46 4.46 4.45 4.44	4.58 4.59 4.60 4.61	440 500 2000 200	1 1 4 1
BOGDANKA	20.75	0.97 %	17:02:49	300	20.80	7	2489	20.80	21.00	60	1	124	2,627	[+]
LWB	20.55 21.75	18.68 22.80	17:02:29 17:02:05 17:01:47 17:01:47	400 150 106 97	20.80 20.80 20.80 20.80	1 2 2 4	200 350 373 2761	20.75 20.70 20.65 20.60	21.05 21.15 21.20 21.25	7 500 128 590	1 1 2 2
BOOMBIT	17.70	1.34 %	17:03:14	148	18.18	1	100	17.86	18.18	852	1	6	113	[+]
BBT	17.54 18.22	15.94 19.46	17:00:00 16:42:23 16:42:23 16:15:38	102 100 100 170	18.18 18.18 18.18 17.84	2 2 1 1	1108 1229 100 600	17.84 17.80 17.62 17.60	18.20 18.22 18.24 18.38	100 100 250 480	1 1 2 2
BORYSZEW	2.98	-1.34 %	17:02:00	1513	2.94	2	7256	2.94	2.95	820	1	68	204	[+]
BRS	2.93 3.08	2.68 3.27	17:00:57 17:00:43 17:00:00 16:49:20	2232 999 1000 2294	2.94 2.94 2.94 2.93	1 1 1 1	2706 6000 500 55	2.93 2.92 2.92 2.91	2.97 2.98 2.98 2.98	1000 1268 1648 1268	1 1 3 1
BOS	6.56	-0.31 %	16:39:03	461	6.48	2	833	6.38	6.48	1252	3	7	46	[+]
BOS	6.38 6.56	5.92 7.20	16:23:01 16:23:01 16:14:48 16:14:48	533 67 203 782	6.38 6.38 6.38 6.38	3 2 5 1	1503 1323 2218 90	6.34 6.32 6.30 6.26	6.50 6.54 6.56 6.58	175 1000 203 620	1 1 1 2
CIGAMES	1.48	-2.59 %	17:03:14	2022	1.43	2	3978	1.43	1.44	9297	2	575	831	[+]
CIG	1.43 1.48	1.33 1.63	17:03:14 17:00:00 17:00:00 17:00:00	344 370 791 1000	1.43 1.43 1.43 1.43	4 1 9 2	109188 700 22540 6200	1.43 1.43 1.42 1.42	1.44 1.45 1.45 1.46	420 3700 2500 2000	1 3 2 1
COMP	55.60	3.57 %	17:02:08	64	58.00	1	302	57.00	58.00	236	1	20	1,104	[+]
CMP	55.60 58.00	50.20 61.00	17:02:08 17:00:00 17:00:00 17:00:00	36 14 33 27	58.00 58.00 58.00 58.00	2 1 4 4	411 249 159 297	56.00 55.80 55.60 55.40	58.20 58.80 59.80 60.00	400 200 20 50	1 2 1 2
CORMAY	1.28	-1.97 %	17:01:59	2000	1.25	8	11303	1.24	1.25	10881	2	177	222	[+]
CRM	1.24 1.28	1.15 1.40	17:00:00 17:00:00 17:00:00 17:00:00	2434 3000 171 188	1.25 1.25 1.25 1.25	3 5 1 7	15000 9108 1500 37938	1.24 1.23 1.23 1.22	1.25 1.25 1.26 1.26	3145 5654 2600 9850	1 1 2 1
CPGROUP	7.20	-0.57 %	16:27:50	2000	7.00	1	500	7.00	7.02	500	1	13	92	[+]
CPG	6.96 7.20	6.48 7.92	16:26:07 16:25:36 16:20:48 16:20:05	2000 1000 1500 2500	7.00 7.00 7.00 7.00	1 2 2 2	120 2287 650 1787	6.92 6.90 6.70 6.30	7.04 7.10 7.16 7.18	500 411 1650 60	1 1 2 1
DEBICA	82.40	0.49 %	16:46:31	14	82.40	4	288	82.40	82.60	88	2	0	36	[+]
DBC	82.40 83.00	74.20 90.60	16:06:10 16:06:10 14:13:47 13:59:34	8 3 10 3	82.60 82.60 82.40 82.60	1 3 1 2	2 61 34 32	82.20 82.00 81.80 81.60	83.00 83.40 83.60 83.80	2279 148 83 153	7 3 1 2
EKOEXPORT	3.36	-0.15 %	17:02:16	700	3.32	1	416	3.26	3.32	23	1	28	92	[+]
EEX	3.24 3.37	3.02 3.69	17:00:00 17:00:00 17:00:00 15:55:00	5 625 220 269	3.32 3.32 3.32 3.32	1 3 2 3	516 3241 1900 5100	3.25 3.24 3.23 3.23	3.34 3.36 3.36 3.37	300 999 300 1000	1 1 1 1
ENTER	39.50	0.52 %	17:02:42	33	38.70	2	150	38.50	38.70	97	1	4	144	[+]
ENT	38.00 39.60	35.60 43.40	16:37:06 16:05:14 15:37:34 15:21:12	15 36 114 60	38.70 38.90 38.90 39.00	1 2 1 1	100 52 30 3	38.20 38.10 38.00 37.50	38.90 39.00 39.10 39.20	50 110 512 147	1 1 2 2
FERRO	27.00	-0.74 %	17:00:00	1	26.80	1	10	26.10	26.80	3292	3	3	73	[+]
FRO	26.00 27.00	24.30 29.70	17:00:00 17:00:00 16:48:59 16:48:55	32 99 20 80	26.80 26.80 26.00 26.00	1 1 1 2	67 42 41 186	26.00 25.80 25.70 25.60	26.90 27.00 27.20 27.50	80 1205 164 346	1 5 1 1
FORTE	40.45	2.87 %	17:00:00	11	41.20	1	5	40.50	41.20	39	2	7	290	[+]
FTE	40.00 42.00	36.45 44.45	17:00:00 17:00:00 17:00:00 17:00:00	6 19 5 5	41.20 41.20 41.20 41.20	1 1 1 2	200 41 51 427	40.35 40.25 40.05 40.00	41.30 41.40 41.45 41.60	27 48 219 13	1 1 1 1
GETIN	0.78	-0.85 %	17:00:00	4000	0.76	1	60	0.75	0.76	15276	3	557	419	[+]
GTN	0.73 0.78	0.70 0.86	17:00:00 17:00:00 17:00:00 17:00:00	2500 1500 1000 2000	0.76 0.76 0.76 0.76	3 1 6 1	31023 2500 17254 7777	0.75 0.74 0.74 0.74	0.76 0.77 0.77 0.77	2000 13000 700 3000	1 1 1 1
GETINOBLE	0.19	0.84 %	17:00:00	1659	0.19	1	15728	0.19	0.19	8341	1	630	120	[+]
GNB	0.19 0.19	0.16 0.22	17:00:00 17:00:00 17:00:00 17:00:00	1993 153 28 709	0.19 0.19 0.19 0.19	1 2 8 4	10000 11088 531905 51722	0.19 0.19 0.19 0.19	0.19 0.19 0.19 0.19	11000 35000 11000 6000	1 1 1 1
GLCOSMED	5.25	-3.81 %	17:01:43	232	5.05	1	292	5.05	5.10	3070	3	31	158	[+]
GLC	5.00 5.25	4.74 5.75	17:00:25 17:00:00 17:00:00 16:46:50	250 18 300 24	5.05 5.05 5.05 5.10	2 1 2 1	1418 480 700 800	5.00 4.98 4.96 4.92	5.15 5.20 5.25 5.30	2300 20468 600 1839	2 2 2 4
GRODNO	16.45	-2.75 %	17:00:12	130	15.90	2	490	15.85	15.90	344	3	53	859	[+]
GRN	15.80 16.45	14.85 18.05	17:00:12 17:00:12 17:00:00 17:00:00	100 18 7 143	15.90 15.90 15.90 15.90	1 3 2 3	150 500 600 1150	15.80 15.75 15.70 15.60	16.10 16.25 16.30 16.35	155 50 7 6548	2 1 2 1
HARPER	13.70	-4.32 %	17:02:20	115	13.30	6	1774	13.25	13.30	95	1	62	829	[+]
HRP	13.20 13.75	12.35 15.05	17:00:47 17:00:37 17:00:00 17:00:00	90 50 33 117	13.30 13.30 13.30 13.30	3 4 5 8	355 1330 1480 1353	13.20 13.15 13.10 13.05	13.40 13.50 13.60 13.70	537 400 1050 361	1 1 2 1
INSTALKRK	22.50	1.78 %	15:17:00	59	22.90	1	80	22.40	22.70	341	1	4	93	[+]
INK	22.30 22.90	20.30 24.70	15:17:00 14:48:42 14:37:57 14:37:57	1 91 460 249	22.90 22.60 22.70 22.80	1 1 2 1	880 20 261 300	22.30 22.00 21.70 21.60	22.90 23.00 23.20 23.40	100 4116 50 59	1 2 1 1
INTERAOLT	18.80	-0.82 %	17:00:00	200	18.20	1	50	18.05	18.20	1	1	6	112	[+]
IRL	18.00 18.80	16.95 20.60	16:41:06 16:41:06 16:41:06 16:41:06	408 50 100 71	18.00 18.00 18.00 18.00	9 1 2 1	989 75 200 30	18.00 17.90 17.80 17.75	18.30 18.40 18.50 18.55	600 95 909 28	1 2 2 1
INWESTCON	8.16	0.00 %	17:00:00	219	8.20	1	175	8.14	8.20	181	2	23	190	[+]
INC	8.10 8.40	7.36 8.96	17:00:00 17:00:00 17:00:00 17:00:00	30 60 180 20	8.20 8.20 8.20 8.20	1 4 2 1	30 584 1951 30	8.12 8.10 8.08 8.04	8.24 8.26 8.28 8.30	500 500 500 400	1 1 1 1
KOGENERA	37.00	0.27 %	16:29:07	2	37.10	2	54	36.60	36.90	111	1	2	63	[+]
KGN	36.50 37.60	33.30 40.70	16:23:24 16:23:24 16:22:36 16:22:36	46 49 1 6	36.60 36.70 36.70 36.90	2 1 1 1	100 100 30 45	36.50 36.40 36.20 36.10	37.10 37.20 37.30 37.50	48 47 36 467	1 1 1 3
KRUSZWICA	66.00	0.30 %	16:35:13	38	66.20	6	11462	66.00	66.20	2085	16	1	40	[+]
KSW	66.00 66.20	59.40 72.60	15:34:00 15:34:00 15:34:00 15:19:56	45 27 8 69	66.20 66.20 66.20 66.00	3 1 1 1	95054 65000 73 20	65.80 65.60 56.00 54.20	66.40 66.60 67.00 69.80	1204 645 200 250	11 2 3 1
LENTEX	10.90	-2.73 %	17:00:30	51	10.70	1	1000	10.70	10.80	270	1	6	69	[+]
LTX	10.70 11.10	9.82 11.95	17:00:00 17:00:00 17:00:00 17:00:00	75 260 150 150	10.70 10.70 10.70 10.70	2 1 1 3	785 120 1000 1640	10.65 10.60 10.55 10.50	10.95 11.00 11.05 11.10	500 500 500 810	1 1 1 4
LUBAWA	1.39	0.72 %	17:00:20	2450	1.40	1	1500	1.38	1.40	5450	3	98	137	[+]
LBW	1.38 1.41	1.25 1.52	17:00:00 17:00:00 16:48:35 16:48:35	1350 1000 50 218	1.40 1.40 1.39 1.39	1 6 6 7	3000 10000 18647 17482	1.38 1.37 1.36 1.36	1.40 1.41 1.42 1.42	3999 20175 15000 3000	2 6 1 1
MCI	17.50	-4.76 %	17:00:00	250	17.00	3	1100	17.00	17.35	90	1	11	186	[+]
MCI	17.00 17.90	15.75 19.25	17:00:00 16:46:47 16:46:47 16:33:02	250 25 75 70	17.00 17.00 17.00 17.00	1 1 1 1	100 50 60 100	16.90 16.85 16.80 16.75	17.50 17.65 17.75 17.80	170 103 170 190	1 1 1 2
MEDICALG	21.60	5.67 %	16:48:55	44	22.35	1	23	21.90	22.00	12	1	10	222	[+]
MDG	21.55 22.60	19.44 23.75	16:48:32 16:37:04 16:35:35 16:35:35	7 13 58 42	21.90 22.20 22.20 22.15	1 1 1 2	100 100 120 400	21.85 21.70 21.65 21.60	22.35 22.40 22.45 22.50	48 150 649 858	2 2 6 6
MENNICA	19.60	-2.50 %	16:41:43	800	19.50	1	83	19.50	19.60	1511	1	2	40	[+]
MNC	19.40 19.90	17.70 21.40	16:40:30 16:27:40 16:27:37 14:01:06	18 71 100 517	19.60 19.60 19.50 19.40	2 4 1 10	91 474 8 1546	19.40 19.20 19.10 19.00	19.90 20.00 20.20 20.40	170 3340 450 797	3 2 3 8
MIRBUD	4.40	-1.59 %	17:04:48	450	4.32	2	719	4.31	4.32	101	1	459	2,011	[+]
MRB	4.29 4.48	3.96 4.84	17:04:48 17:03:50 17:00:00 17:00:00	46 55 73 600	4.32 4.32 4.32 4.32	4 1 2 1	14002 1000 733 1000	4.30 4.29 4.26 4.24	4.33 4.36 4.37 4.38	12556 1743 13000 1000	1 1 2 1
MLPGROUP	82.00	4.46 %	17:00:00	8	82.00	2	101	78.00	82.00	476	2	0	4	[+]
MLG	78.00 82.00	74.00 90.00	17:00:00 17:00:00 16:28:17 10:20:36	11 3 1 2	82.00 82.00 82.00 78.00	1 1 1 1	20 20 35 45	75.00 73.50 73.00 68.00	83.00 84.00 85.00 86.00	229 525 32 110	3 5 1 1
MLSYSTEM	89.40	-2.91 %	17:00:54	35	86.60	4	84	86.60	87.40	46	2	15	1,290	[+]
MLS	86.20 91.00	80.60 98.20	17:00:54 17:00:00 17:00:00 17:00:00	15 10 10 50	86.60 86.60 86.60 86.60	5 3 8 3	233 328 695 75	86.40 86.20 86.00 85.80	88.20 88.40 88.60 89.00	47 26 40 310	1 1 1 4
NETIA	5.40	-0.37 %	17:00:29	500	5.40	1	506	5.40	5.42	8898	9	38	206	[+]
NET	5.36 5.40	4.86 5.94	16:29:16 15:44:37 14:39:58 14:39:41	5000 5000 5000 2500	5.40 5.40 5.40 5.40	1 1 1 1	1000 1000 500 500	5.36 5.34 5.30 5.28	5.44 5.46 5.48 5.50	7698 14542 6250 22781	5 3 3 11
NEWAG	26.80	-0.75 %	16:28:03	120	26.50	1	500	26.50	26.60	684	1	1	36	[+]
NWG	26.50 26.90	24.20 29.40	16:25:37 16:25:37 16:07:58 15:56:24	30 15 33 60	26.50 26.50 26.60 26.50	1 3 1 3	51 856 25 400	26.30 26.20 26.10 26.00	26.80 26.90 27.00 27.30	297 112 7054 93	2 3 5 3
OAT	57.60	-0.34 %	17:00:00	10	57.80	2	104	57.00	57.80	200	3	29	1,679	[+]
OAT	56.20 59.40	52.00 63.20	17:00:00 17:00:00 17:00:00 17:00:00	5 9 96 4	57.80 57.80 57.80 57.80	2 1 6 8	150 100 338 924	56.80 56.40 56.20 56.00	58.00 58.20 58.40 59.00	920 38 181 1081	5 1 2 3
OPONEOPL	44.10	0.23 %	17:00:00	31	44.00	1	1840	43.00	44.00	296	2	8	365	[+]
OPN	42.90 44.90	39.70 48.50	17:00:00 17:00:00 17:00:00 17:00:00	140 2 2 11	44.00 44.00 44.00 44.00	1 1 1 4	844 60 41 234	42.50 42.30 42.10 42.00	44.80 44.90 45.00 45.40	252 114 5728 289	3 2 12 2
PBKM	80.00	-1.25 %	15:57:06	11	79.00	1	10	78.20	79.00	19	1	0	33	[+]
BKM	78.00 80.00	72.00 88.00	12:30:52 10:54:32 15:49:09 15:49:09	310 96 100 37	78.00 80.00 80.00 80.00	2 1 1 2	64 13 67 30	76.00 75.20 75.00 74.40	79.80 80.00 80.80 81.20	96 272 5 35	1 3 1 2
PCCROKITA	58.00	-1.40 %	17:00:00	26	56.40	6	269	56.00	56.40	354	1	2	129	[+]
PCR	56.40 58.00	52.20 63.80	17:00:00 17:00:00 17:00:00 17:00:00	50 50 17 50	56.40 56.40 56.40 56.40	1 4 6 3	69 725 299 170	55.40 55.20 55.00 54.80	57.20 57.40 58.00 58.20	100 100 255 289	1 1 7 3
PEKABEX	16.90	0.30 %	17:00:00	1	16.80	2	148	16.45	16.80	2251	3	6	101	[+]
PBX	16.45 16.90	15.25 18.55	16:30:16 16:24:45 16:24:28 16:24:28	50 109 100 200	16.45 16.50 16.50 16.50	3 1 2 1	174 60 260 60	16.40 16.35 16.30 16.25	16.85 16.90 16.95 17.00	184 815 488 1000	1 3 1 4
PEP	56.80	1.79 %	17:01:53	2	57.00	1	50	57.00	57.00	1701	1	1	29	[+]
PEP	56.40 57.00	51.20 62.40	17:00:00 17:00:00 17:00:00 17:00:00	44 1 1 39	57.00 57.00 57.00 57.00	2 2 2 2	65 212 209 550	56.60 56.40 56.00 55.60	57.20 57.60 58.00 58.60	33 23 40 25	1 1 1 1
PGSSOFT	13.40	0.76 %	16:08:50	67	13.30	3	641	13.20	13.30	483	2	4	58	[+]
PSW	13.20 13.40	12.10 14.70	15:41:46 14:06:41 11:52:37 11:46:54	48 400 750 48	13.20 13.30 13.30 13.40	3 1 4 1	467 150 579 122	13.10 13.05 13.00 12.95	13.35 13.40 13.45 13.50	590 661 650 5031	2 3 2 5
PHN	12.20	0.82 %	17:00:00	2	12.30	5	552	12.00	12.30	288	2	1	17	[+]
PHN	12.00 12.30	11.00 13.40	16:48:06 16:31:53 16:29:58 16:20:21	131 200 19 124	12.15 12.15 12.20 12.20	1 1 2 2	100 150 215 221	11.95 11.45 11.40 11.30	12.35 12.40 12.45 12.50	300 236 304 552	2 1 2 3
POLICE	12.80	2.40 %	17:02:22	172	12.80	5	3473	12.50	12.80	613	2	0	3	[+]
PCE	12.80 12.80	11.60 14.00	16:42:00 11:58:22 11:58:22 09:47:01	25 600 400 565	12.80 12.50 12.70 13.00	1 2 2 3	600 607 144 750	12.40 12.30 12.20 12.10	12.90 13.00 13.10 13.20	242 1698 600 875	1 2 1 3
POLIMEXMS	4.64	-2.39 %	17:01:15	280	4.49	1	570	4.48	4.49	207292	7	1,113	5,121	[+]
PXM	4.43 4.77	4.18 5.10	17:01:10 17:00:57 17:00:39 17:00:33	1100 300 1000 3729	4.49 4.49 4.49 4.49	1 2 3 4	1000 5700 3615 2989	4.47 4.47 4.46 4.45	4.50 4.50 4.54 4.55	10024 46870 2600 206	2 2 2 1
R22	38.00	-1.05 %	17:01:38	100	37.60	2	58	37.20	37.60	85	1	9	331	[+]
R22	37.30 38.30	34.20 41.80	17:00:46 17:00:00 16:48:13 16:47:17	100 15 300 143	37.60 37.60 37.30 37.40	3 13 1 3	208 2832 60 89	37.10 37.00 36.80 36.60	38.00 38.50 39.00 39.10	797 581 100 24	6 3 1 1
RAINBOW	24.40	-0.41 %	17:03:32	40	24.30	1	1000	24.10	24.40	266	1	6	157	[+]
RBW	23.60 24.60	22.00 26.80	17:03:32 17:00:00 16:49:22 16:47:16	935 50 29 20	24.30 24.30 24.40 24.40	4 1 3 2	255 116 375 175	24.00 23.90 23.80 23.70	24.50 24.60 24.80 25.00	1659 710 124 360	2 2 1 2
SANOK	24.10	5.39 %	17:02:53	200	25.40	1	200	25.30	25.40	2275	1	44	1,140	[+]
SNK	24.10 26.50	21.70 26.50	17:01:16 17:01:05 17:00:00 17:00:00	120 59 40 170	25.40 25.40 25.40 25.40	2 3 29 3	316 1003 3407 216	25.20 25.10 25.00 24.90	25.50 25.60 25.90 26.00	13 11 200 200	4 1 1 1
SELVITA	55.60	0.72 %	17:00:00	2	55.60	3	121	55.00	55.60	1003	2	2	99	[+]
SLV	55.00 55.60	50.20 61.00	16:41:04 16:39:57 16:29:59 16:29:49	25 25 20 12	55.60 55.60 55.40 55.00	1 1 7 5	500 99 328 250	54.60 54.40 54.00 53.40	55.80 56.80 57.00 57.40	347 400 100 40	2 1 2 1
SNIEZKA	91.00	0.00 %	17:01:42	10	89.60	3	232	88.60	89.60	65	1	1	64	[+]
SKA	89.00 91.00	82.00 100.00	17:00:00 15:15:12 15:15:12 14:44:15	10 12 45 101	89.60 89.00 89.00 89.20	1 2 1 1	15 47 17 50	88.40 88.00 87.40 87.20	89.80 90.00 91.00 92.00	491 10 105 40	1 1 2 2
STALEXP	3.68	-1.08 %	17:04:34	10000	3.65	1	5364	3.65	3.67	1000	1	152	554	[+]
STX	3.58 3.69	3.32 4.04	17:03:36 17:03:15 17:03:00 17:02:53	5000 5000 3900 5056	3.65 3.65 3.65 3.65	1 1 2 1	1000 2500 616 2500	3.61 3.59 3.55 3.54	3.68 3.69 3.70 3.71	2730 17331 4513 300	1 3 5 1
STALPROD	320.50	2.50 %	17:01:50	23	328.00	2	40	328.00	328.50	14	1	8	2,482	[+]
STP	320.50 339.00	288.50 352.50	17:01:50 17:01:27 17:01:01 17:00:00	7 70 50 50	328.00 328.00 328.00 328.00	2 2 1 3	19 114 39 59	325.00 324.50 322.50 322.00	329.50 330.50 331.00 331.50	24 14 14 69	2 1 1 9
TIM	17.55	0.57 %	17:00:00	1	17.70	1	100	17.40	17.70	1059	3	66	1,152	[+]
TIM	17.00 17.80	15.80 19.30	17:00:00 17:00:00 17:00:00 17:00:00	49 2018 68 8	17.70 17.70 17.70 17.70	2 2 3 7	1070 1100 230 2444	17.35 17.30 17.25 17.20	17.80 17.85 17.90 17.95	1200 2000 730 2196	2 2 3 3
TORPOL	13.05	0.77 %	17:00:00	300	13.10	2	2910	13.10	13.15	2007	4	20	266	[+]
TOR	12.90 13.30	11.75 14.35	17:00:00 17:00:00 16:48:01 16:47:47	130 40 56 518	13.10 13.10 13.10 13.10	5 3 12 2	1150 1199 4913 1300	13.00 12.95 12.90 12.85	13.20 13.25 13.30 13.35	2030 787 274 288	3 2 3 2
TOYA	6.42	0.00 %	17:00:00	970	6.40	1	1000	6.38	6.40	3704	7	112	712	[+]
TOA	6.26 6.42	5.78 7.06	17:00:00 17:00:00 17:00:00 17:00:00	500 500 76 300	6.40 6.40 6.40 6.40	1 2 5 3	800 525 2738 980	6.32 6.30 6.24 6.22	6.42 6.44 6.46 6.48	1151 1240 1370 1215	3 2 3 2
TRAKCJA	2.23	2.70 %	17:00:00	2708	2.28	5	38972	2.28	2.29	1247	1	1,005	2,323	[+]
TRK	2.22 2.37	2.01 2.45	17:00:00 17:00:00 17:00:00 17:00:00	300 2124 700 300	2.28 2.28 2.28 2.28	5 4 3 2	19843 2525 5556 4251	2.27 2.26 2.25 2.25	2.29 2.29 2.30 2.31	12500 1300 400 2500	2 1 1 2
ULTGAMES	30.50	-1.81 %	17:00:00	27	29.90	1	40	29.85	29.90	111	1	30	897	[+]
ULG	29.55 30.50	27.45 33.55	17:00:00 17:00:00 17:00:00 17:00:00	12 41 93 50	29.90 29.90 29.90 29.90	1 2 6 8	330 250 400 571	29.80 29.75 29.70 29.65	29.95 30.00 30.10 30.30	199 225 44 70	1 3 1 1
UNIMOT	37.70	-1.47 %	17:00:00	40	36.85	4	312	36.70	36.85	18	1	13	469	[+]
UNT	36.65 37.70	33.95 41.45	17:00:00 16:49:54 16:49:54 16:49:53	40 100 100 21	36.85 36.70 36.70 36.85	2 2 6 1	258 260 443 55	36.65 36.60 36.50 36.45	37.00 37.10 37.20 37.30	145 53 210 200	3 1 2 1
VIGOSYS	605.00	1.65 %	16:30:49	2	615.00	3	7	605.00	615.00	75	2	0	30	[+]
VGO	605.00 615.00	545.00 665.00	16:19:24 15:19:01 14:29:19 13:59:25	7 2 3 3	610.00 610.00 610.00 610.00	2 2 3 2	17 25 9 16	600.00 595.00 590.00 585.00	620.00 625.00 630.00 635.00	19 113 8 31	3 2 2 2
VOXEL	43.40	0.00 %	17:00:00	50	43.40	1	3	43.10	43.50	40	1	19	838	[+]
VOX	42.90 43.50	39.10 47.70	16:26:31 16:15:40 16:15:17 16:15:17	74 7 25 1	43.40 43.10 43.50 43.50	1 1 1 1	100 8 200 200	43.00 42.90 42.60 42.50	43.60 43.70 43.80 43.90	150 149 50 151	2 3 1 2
WAWEL	590.00	1.02 %	16:43:58	1	596.00	1	1	596.00	600.00	71	3	0	45	[+]
WWL	590.00 600.00	532.00 648.00	16:33:52 16:25:07 16:25:07 16:09:24	4 1 2 2	600.00 596.00 598.00 600.00	1 3 2 2	3 22 10 15	592.00 590.00 586.00 584.00	616.00 620.00 622.00 626.00	1 59 2 3	1 5 1 1
WIELTON	8.00	0.37 %	17:00:25	10	8.03	1	624	8.03	8.07	2070	2	91	733	[+]
WLT	7.98 8.10	7.20 8.80	17:00:25 17:00:00 17:00:00 17:00:00	366 64 1 6	8.03 8.03 8.03 8.03	1 5 2 1	575 2115 1700 1000	8.02 8.00 7.98 7.95	8.08 8.09 8.10 8.12	1270 625 7349 1460	3 2 11 3
WORKSERV	1.21	-3.67 %	17:00:00	1600	1.16	2	1400	1.16	1.16	6135	1	282	331	[+]
WSE	1.16 1.21	1.09 1.33	17:00:00 17:00:00 16:49:35 16:48:35	1400 1000 800 427	1.16 1.16 1.16 1.16	2 10 1 1	2500 14002 2700 800	1.15 1.15 1.14 1.14	1.17 1.18 1.19 1.19	1000 2611 2000 1733	1 2 1 1
ZEPAK	9.48	-1.90 %	17:00:00	11	9.30	3	423	9.16	9.30	847	1	11	100	[+]
ZEP	9.16 9.48	8.54 10.40	17:00:00 17:00:00 17:00:00 16:49:40	206 41 3 106	9.30 9.30 9.30 9.16	2 5 1 2	320 1214 200 400	9.12 9.10 9.08 9.04	9.46 9.48 9.50 9.58	200 724 10370 478	1 6 4 2

GPW	Świat	Waluty

Analizy
»	Ankieta- praca magisterska(1)
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)

Forum
» TOYA brak dywidendy [1]
» Xplus - XPL - co roku wieksza dywidenda [3]
» Brak aktualnych notowań pod nową nazwą [0]
» Blokada administratora KCI [0]
» Błędne wyświetlanie historii portfela [4]
» Pytanie nowicjusza [6]
» PlayWay wczodzi przez PIW na GPW [0]
» Pytanie nowicjusza [1]
» Sprzedaz krotka. [2]
» FAQ Gry Giełdowej [8]

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