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	22.90	1.30 %	11:54:59	9	23.30	2	135	22.80	23.20	50	1	0	6	[+]
ABE	22.90 23.30	20.70 25.10	10:14:32 10:11:20 09:03:07 09:00:00	10 30 50 150	23.30 23.10 22.90 22.90	2 4 1 1	248 665 35 190	22.70 22.60 22.30 22.20	23.30 23.40 23.50 23.60	112 30 1000 425	2 1 1 1
ACAUTOGAZ	36.70	-0.82 %	11:56:43	95	36.50	2	77	36.30	36.50	155	1	1	30	[+]
ACG	36.50 36.70	33.10 40.30	11:22:34 11:10:12 11:09:25 11:07:43	50 115 100 30	36.50 36.50 36.50 36.50	5 9 3 2	420 835 340 69	36.10 36.00 35.80 35.60	36.60 36.70 37.00 37.30	5 5 222 140	1 1 2 2
AGORA	8.28	-1.20 %	13:04:51	500	8.20	1	74	8.12	8.18	36	1	8	62	[+]
AGO	7.92 8.28	7.46 9.10	12:29:27 12:29:03 12:19:27 12:19:27	100 300 626 104	8.20 8.12 8.12 8.12	2 1 1 1	213 50 50 50	8.10 8.08 8.04 8.02	8.20 8.24 8.26 8.28	720 400 399 100	4 1 1 1
ALTUSTFI	0.95	19.32 %	13:04:41	105	1.05	2	2000	1.01	1.04	1666	1	229	228	[+]
ALI	0.90 1.06	0.86 1.06	13:02:46 12:59:59 12:59:03 12:58:43	1001 80 1000 286	1.04 1.05 1.06 1.06	4 1 3 1	4766 1350 12600 1000	1.00 0.97 0.95 0.93	1.05 1.05 1.06 1.07	1633 2000 10968 4848	2 1 2 2
ALUMETAL	37.50	0.53 %	12:14:21	200	37.70	2	311	37.70	38.10	175	1	6	226	[+]
AML	37.30 38.00	33.80 41.20	11:13:42 11:13:42 11:13:42 11:13:42	53 80 53 53	38.00 38.00 37.90 37.90	2 1 2 1	281 200 92 34	37.50 37.40 37.30 37.20	38.20 38.50 38.70 38.80	150 248 132 259	1 3 2 3
AMBRA	17.50	-0.57 %	12:52:53	35	17.50	1	30	17.45	17.50	37	1	2	38	[+]
AMB	17.50 17.50	15.75 19.25	12:52:53 12:27:12 12:27:12 11:49:58	65 77 3 17	17.50 17.50 17.50 17.50	1 1 1 2	211 289 1016 1003	17.35 17.30 17.25 17.20	17.60 17.70 17.80 17.90	6 283 79 2446	1 1 1 4
APATOR	19.40	1.52 %	11:46:44	50	20.10	3	460	19.85	20.10	116	2	2	42	[+]
APT	19.40 20.20	17.50 21.30	11:13:48 10:39:11 10:39:11 09:27:39	60 62 358 10	20.20 20.20 20.10 20.10	1 2 1 1	2000 224 2106 65	19.80 19.40 19.15 19.00	20.20 20.30 20.40 20.50	2048 1120 527 645	3 3 2 3
ARCHICOM	15.90	2.91 %	11:47:44	135	15.90	1	139	15.80	15.90	986	1	3	46	[+]
ARH	15.65 15.95	14.35 17.45	11:28:28 11:16:57 11:10:27 10:41:50	9 224 8 321	15.95 15.85 15.95 15.95	1 1 2 2	554 95 648 440	15.70 15.65 15.50 15.45	16.00 16.10 16.25 16.50	95 225 30 190	1 1 1 1
ASBIS	3.28	0.00 %	12:27:36	303	3.28	4	7052	3.27	3.29	3697	2	50	163	[+]
ASB	3.25 3.31	2.96 3.60	12:20:21 12:20:21 12:19:26 12:18:59	17 1850 1000 1000	3.27 3.27 3.28 3.28	1 2 4 16	1000 2700 4500 21211	3.27 3.26 3.25 3.25	3.29 3.30 3.31 3.31	500 9175 600 1000	1 5 1 1
ASSECOBS	34.00	0.58 %	11:33:00	3	34.40	2	1417	34.00	34.40	443	5	1	23	[+]
ABS	33.60 34.40	30.60 37.40	11:33:00 11:33:00 11:13:26 10:51:04	58 29 2 96	34.40 34.20 34.20 33.80	2 9 2 3	79 938 80 136	33.80 33.60 33.20 33.00	34.60 34.80 35.00 35.20	223 462 335 252	3 5 4 4
ASSECOSEE	39.40	0.51 %	12:59:34	25	39.40	3	148	39.00	39.40	1924	4	3	131	[+]
ASE	39.00 39.40	35.50 43.30	12:34:32 12:27:17 12:27:17 12:26:16	75 124 693 262	39.40 39.30 39.30 39.30	1 2 1 1	324 205 27 7	38.60 38.50 38.40 38.30	39.50 39.70 39.80 40.00	60 315 99 1457	1 1 1 6
ASTARTA	16.00	-0.31 %	13:06:26	10	15.95	1	154	15.80	15.95	210	1	5	77	[+]
AST	15.80 16.10	14.40 17.60	12:44:09 12:41:11 12:36:59 12:11:12	150 50 300 19	15.85 15.95 15.95 16.00	2 1 2 1	240 150 825 129	15.75 15.55 15.50 15.40	16.00 16.05 16.10 16.15	3281 50 485 284	3 1 2 1
ATAL	30.40	1.67 %	12:47:14	100	30.50	3	568	29.90	30.50	300	1	2	59	[+]
1AT	29.80 30.60	27.40 33.40	12:33:53 12:24:24 11:57:47 11:22:24	288 42 70 25	30.50 30.50 30.50 30.60	1 1 1 1	200 276 36 27	29.50 29.40 29.10 29.00	30.60 30.70 30.80 31.00	453 264 34 900	2 1 1 2
ATMGRUPA	4.00	4.02 %	12:29:10	1	4.14	1	600	3.95	4.11	3000	2	10	42	[+]
ATG	4.00 4.18	3.60 4.40	12:28:59 12:28:59 12:28:59 12:28:59	4980 2456 1866 250	4.00 4.00 4.02 4.04	1 1 2 1	1909 2600 500 93	3.93 3.89 3.86 3.85	4.12 4.14 4.15 4.16	1821 1865 748 500	1 1 2 1
AUTOPARTN	5.00	1.02 %	12:36:54	283	4.93	1	407	4.92	4.96	517	1	5	25	[+]
APR	4.93 5.06	4.50 5.50	11:55:51 11:49:54 11:49:54 11:47:23	21 100 500 500	4.93 4.93 4.93 4.95	3 3 2 4	720 1420 1780 1243	4.90 4.88 4.82 4.80	4.98 4.99 5.00 5.06	280 1500 2420 1500	1 1 2 1
BAHOLDING	0.81	15.56 %	13:03:59	1191	0.94	3	3185	0.93	0.97	3049	2	640	563	[+]
BAH	0.80 0.94	0.80 0.98	13:03:59 13:03:59 13:03:59 13:03:59	5418 6000 500 1100	0.94 0.94 0.94 0.94	1 1 1 1	1200 3000 500 3000	0.93 0.92 0.92 0.91	0.98 0.98 0.98 0.99	6300 7000 12360 14500	2 2 6 4
BIOTON	4.35	1.51 %	12:08:22	980	4.38	2	331	4.38	4.40	2384	2	11	47	[+]
BIO	4.35 4.44	3.92 4.79	12:08:22 11:57:08 11:51:03 11:05:30	20 46 100 192	4.40 4.42 4.40 4.37	1 1 1 1	20105 2000 460 70	4.37 4.36 4.35 4.34	4.42 4.42 4.43 4.43	6840 540 100 500	2 1 1 1
BOS	5.30	-1.87 %	13:00:04	200	5.26	2	500	5.24	5.26	11292	1	12	61	[+]
BOS	5.18 5.30	4.77 5.82	12:48:13 12:38:40 12:21:27 11:39:19	200 100 3 300	5.26 5.26 5.22 5.20	1 4 5 1	137 3161 4652 300	5.22 5.20 5.18 5.16	5.28 5.36 5.44 5.48	500 1509 500 140	1 1 1 1
BSCDRUK	0.00	0.00 %	15:29:49	5	40.20	0	0	0.00	0.00	0	0	0	0	[+]
BSC	0.00 0.00	36.20 44.20	09:00:00 15:27:27 15:27:27 15:27:27	4 737 287 624	40.50 40.30 40.30 40.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
COGNOR	0.96	-1.26 %	12:54:10	1103	0.94	1	474	0.94	0.95	1547	1	40	38	[+]
COG	0.92 0.96	0.86 1.05	12:54:04 12:53:20 12:53:20 12:53:20	1547 103 1547 50	0.94 0.93 0.93 0.93	1 1 1 2	619 200 30 8700	0.94 0.94 0.93 0.93	0.96 0.96 0.97 0.98	1423 1400 4270 7685	1 2 3 1
COMP	59.00	0.00 %	12:27:25	160	59.00	1	270	58.40	59.00	20	1	0	27	[+]
CMP	59.00 59.00	53.20 64.80	12:27:00 12:27:00 11:07:03 11:07:01	140 20 4 19	59.00 59.00 59.00 59.00	1 1 1 2	13 98 99 522	58.20 57.40 57.20 57.00	59.80 60.00 60.40 61.00	292 17 9 1250	1 1 1 2
CORMAY	1.06	-0.93 %	13:06:25	2035	1.06	5	10123	1.05	1.07	3550	2	91	97	[+]
CRM	1.06 1.08	0.95 1.16	13:02:33 13:01:19 13:01:19 13:01:19	2276 1500 5425 1515	1.06 1.06 1.06 1.06	11 2 13 2	95785 4000 32010 11000	1.05 1.04 1.04 1.03	1.07 1.08 1.08 1.09	11020 9350 1000 2000	3 2 1 1
CPGROUP	6.64	2.99 %	13:06:42	330	6.88	3	909	6.86	6.88	311	1	6	40	[+]
CPG	6.62 6.90	5.98 7.30	13:02:12 12:41:31 12:41:31 11:35:14	288 61 49 300	6.86 6.86 6.86 6.86	1 1 1 1	100 200 80 63	6.84 6.80 6.72 6.70	6.90 6.96 7.00 7.04	3317 570 1678 2068	8 1 4 2
DATAWALK	82.40	-1.70 %	13:03:35	100	80.80	1	80	80.80	81.60	50	1	4	359	[+]
DAT	80.00 83.00	74.20 90.60	13:00:15 12:57:37 12:52:51 12:51:53	19 61 15 51	80.80 80.80 80.40 80.40	1 1 5 9	100 70 435 1612	80.60 80.40 80.20 80.00	81.80 82.20 82.60 82.80	13 50 173 76	1 1 2 2
DEBICA	75.00	0.00 %	12:49:38	44	74.40	1	1	74.40	74.60	191	2	0	24	[+]
DBC	74.40 75.00	67.60 82.40	12:49:38 12:49:38 12:44:19 12:44:19	33 3 11 9	74.40 74.40 74.40 74.40	3 4 3 2	150 143 41 80	74.00 73.80 73.60 73.20	74.80 75.00 75.40 75.60	10 25 260 324	1 1 2 5
DOMDEV	83.00	0.00 %	13:06:40	12	83.20	3	460	82.40	83.20	488	1	6	535	[+]
DOM	82.00 87.00	74.80 91.20	13:06:40 12:52:51 12:45:35 12:41:27	418 60 12 10	83.00 83.00 83.00 83.00	1 7 3 1	53 736 324 50	82.20 82.00 81.60 81.40	84.00 84.20 84.80 85.80	799 67 200 21	3 2 1 2
EKOEXPORT	4.08	-2.02 %	13:03:15	231	3.88	2	769	3.88	3.95	1000	1	16	63	[+]
EEX	3.87 4.08	3.67 4.49	13:03:15 13:03:05 13:03:05 13:02:54	450 495 500 300	3.88 3.89 3.89 3.89	1 1 2 2	250 300 1410 2050	3.87 3.86 3.85 3.83	3.98 3.99 4.00 4.01	999 2000 5099 1885	1 1 5 1
ELBUDOWA	3.10	0.32 %	12:39:49	52	3.10	1	500	3.04	3.08	881	1	49	148	[+]
ELB	2.92 3.19	2.79 3.41	12:39:25 12:39:25 12:39:05 12:38:43	475 200 950 323	3.09 3.09 3.06 3.04	2 3 1 3	1200 1200 300 10946	2.98 2.96 2.96 2.95	3.10 3.11 3.12 3.16	10690 150 1200 116	4 1 1 1
ELEMENTAL	1.70	-5.76 %	12:24:21	822	1.60	1	63	1.61	1.62	911	1	178	289	[+]
EMT	1.59 1.70	1.53 1.87	12:24:21 12:24:21 11:56:17 11:47:33	911 194 63 298	1.60 1.60 1.60 1.64	1 1 1 1	1555 911 4178 6000	1.61 1.61 1.61 1.60	1.64 1.66 1.66 1.67	1175 7213 1300 4502	3 2 1 1
ENTER	28.90	-0.35 %	13:06:16	170	28.40	1	100	28.20	28.40	130	1	4	120	[+]
ENT	27.80 28.90	26.10 31.70	12:37:05 12:34:18 12:32:22 12:32:22	20 20 80 18	28.40 28.40 28.40 28.40	3 7 5 1	225 633 760 280	28.10 28.00 27.80 27.70	28.50 28.60 28.80 28.90	1193 130 335 450	1 1 3 2
FERRO	17.15	0.00 %	12:11:24	5	16.90	2	807	16.60	16.90	645	2	0	4	[+]
FRO	16.90 17.15	15.45 18.85	11:49:49 09:28:51 09:00:00 17:00:00	20 180 5 75	17.10 17.15 17.15 16.90	1 1 1 1	607 1987 100 124	16.50 16.15 16.10 16.05	17.10 17.15 17.20 17.30	180 687 952 100	2 2 2 1
IDEABANK	2.04	-0.73 %	12:34:01	1	2.04	1	163	2.01	2.04	1649	1	25	50	[+]
IDA	2.00 2.04	1.84 2.24	12:24:38 12:24:38 11:34:19 11:33:07	137 363 55 1700	2.01 2.01 2.01 2.02	1 7 3 3	2000 4524 3200 4997	2.00 2.00 1.99 1.98	2.04 2.05 2.06 2.08	7274 2500 3641 1000	3 1 1 1
IMCOMPANY	12.60	-4.07 %	11:56:31	9	11.80	1	91	11.80	12.25	310	1	3	32	[+]
IMC	11.55 12.60	11.35 13.85	11:02:56 10:54:10 09:51:40 09:51:40	9 144 100 350	12.30 11.75 11.55 11.55	2 1 1 1	1200 1250 350 100	11.75 11.60 11.55 11.50	12.30 12.45 12.50 12.60	641 350 1646 148	1 1 1 2
INSTALKRK	0.00	0.00 %	16:49:29	2	16.00	1	226	16.00	16.25	91	1	0	0	[+]
INK	0.00 0.00	14.40 17.60	16:49:29 16:37:10 15:09:12 15:00:26	38 200 42 429	16.10 16.20 16.10 16.10	1 1 1 1	1000 400 100 1000	15.95 15.90 15.85 15.80	16.30 16.35 16.40 16.60	60 500 700 1000	1 1 1 1
KOGENERA	32.30	-0.62 %	10:46:45	21	32.30	1	32	31.90	32.30	22	1	0	1	[+]
KGN	32.30 32.30	29.10 35.50	09:00:00 12:56:26 12:11:27 12:01:08	2 3 30 100	32.30 32.50 32.50 32.50	1 2 2 1	50 296 180 3	31.80 31.60 30.60 30.40	32.40 32.80 33.00 33.10	250 110 32 230	1 1 1 1
KRUSZWICA	61.00	2.34 %	12:46:36	3	61.20	1	35	61.20	61.40	191	2	2	151	[+]
KSW	59.60 61.60	55.00 67.00	12:41:52 12:40:06 12:23:40 12:23:40	32 10 68 23	61.00 61.20 61.20 61.20	1 2 2 1	37 100 152 13	61.00 60.60 60.40 60.20	61.60 61.80 62.00 62.20	117 154 676 15	2 2 8 1
LENTEX	9.10	-1.53 %	12:50:15	10	9.02	4	4790	9.02	9.18	311	2	3	24	[+]
LTX	9.02 9.16	8.20 10.00	09:29:10 09:29:10 09:06:00 17:00:00	2000 480 120 199	9.16 9.10 9.10 9.16	4 1 1 1	7775 127 120 591	9.00 8.98 8.90 8.86	9.20 9.22 9.24 9.26	421 300 999 430	3 1 1 1
MANGATA	56.50	-3.51 %	13:00:47	41	55.00	1	13	55.00	56.00	140	1	0	20	[+]
MGT	55.00 56.50	51.00 62.00	13:00:47 13:00:47 13:00:47 09:34:47	95 27 137 9	55.00 55.50 55.50 56.00	1 3 3 3	70 192 71 120	54.00 53.50 53.00 52.50	56.50 57.00 57.50 58.00	350 157 150 30	1 3 1 1
MCI	10.85	0.91 %	12:46:43	90	11.10	1	290	11.10	11.15	72	1	9	106	[+]
MCI	10.85 11.20	9.78 11.90	11:53:27 11:49:19 11:49:19 11:49:19	100 200 200 1000	11.15 11.20 11.20 11.20	1 2 2 2	1000 3610 1002 1013	11.05 11.00 10.85 10.80	11.20 11.25 11.30 11.35	1200 950 400 335	1 2 1 1
MEDICALG	20.60	-2.44 %	13:01:10	400	20.00	1	50	20.10	20.20	300	1	3	57	[+]
MDG	20.00 20.60	18.54 22.65	12:56:52 12:56:28 12:56:28 12:56:28	24 413 30 27	20.00 20.00 20.00 20.00	6 2 1 1	422 551 1350 500	20.00 19.90 19.80 19.76	20.50 20.55 20.60 20.70	177 70 535 125	2 1 2 1
MENNICA	18.70	-1.07 %	12:59:44	300	18.50	4	988	18.30	18.50	200	1	2	28	[+]
MNC	18.50 18.70	16.90 20.40	12:41:59 12:41:59 11:48:46 11:44:03	100 400 130 170	18.50 18.50 18.60 18.60	5 2 7 2	907 1600 302 117	18.20 18.10 18.00 17.70	18.70 18.80 18.90 19.00	200 185 257 1173	1 2 3 5
MLPGROUP	59.50	3.48 %	11:03:30	29	59.50	1	150	56.00	63.00	20	1	0	6	[+]
MLG	59.50 59.50	54.00 65.00	10:51:50 09:35:05 09:35:02 09:35:00	55 1 1 1	59.50 59.50 59.50 59.50	1 4 1 1	25 91 28 2	55.50 55.00 53.00 43.00	64.00 0.00 0.00 0.00	65 0 0 0	2 0 0 0
MONNARI	1.92	-0.52 %	12:42:53	3000	1.90	1	828	1.90	1.92	3600	2	49	95	[+]
MON	1.89 1.99	1.73 2.10	12:42:53 12:18:51 12:11:24 11:58:56	500 400 500 500	1.90 1.93 1.89 1.89	1 2 4 2	656 1680 8817 728	1.89 1.88 1.88 1.88	1.93 1.94 1.94 1.95	2000 1581 5000 7000	1 2 1 2
NETIA	3.90	-0.77 %	12:52:06	40	3.89	2	238	3.88	3.90	902	2	1	3	[+]
NET	3.89 3.91	3.51 4.29	12:25:11 11:55:59 11:06:51 10:37:12	100 65 50 50	3.89 3.91 3.91 3.90	1 1 1 2	300 545 550 1411	3.86 3.84 3.81 3.80	3.92 3.93 3.94 3.95	4217 360 1121 2225	3 1 4 2
NEUCA	505.00	2.59 %	13:04:36	4	515.00	5	88	513.00	514.00	108	2	2	757	[+]
NEU	499.00 515.00	454.50 555.00	13:03:07 13:03:07 12:58:07 12:58:07	6 3 9 1	515.00 515.00 512.00 512.00	4 1 3 1	69 21 413 21	512.00 511.00 510.00 508.00	515.00 516.00 518.00 519.00	43 40 390 17	2 2 3 2
NEWAG	24.30	0.42 %	12:51:36	61	24.10	1	100	23.80	24.10	22	1	0	3	[+]
NWG	24.00 24.30	21.90 26.70	12:51:36 12:51:36 10:09:35 09:00:00	10 29 11 2	24.10 24.00 24.00 24.30	2 2 2 1	120 520 239 100	23.70 23.50 23.00 22.90	24.20 24.30 24.40 24.50	1038 1935 100 222	4 4 2 3
OAT	10.35	0.00 %	13:06:41	201	10.20	1	201	10.20	10.25	362	2	27	278	[+]
OAT	10.10 10.45	9.32 11.35	13:06:41 13:04:30 13:04:30 13:01:42	299 500 201 163	10.20 10.20 10.20 10.25	3 6 3 7	2535 3755 2900 5550	10.15 10.10 10.05 10.00	10.30 10.35 10.40 10.45	500 245 1384 1200	1 1 1 2
OPONEOPL	24.30	-2.05 %	11:58:10	2	23.90	3	250	23.80	23.90	639	1	0	5	[+]
OPN	23.80 24.30	21.90 26.70	11:47:31 11:47:31 11:19:50 10:06:13	118 2 5 30	23.90 23.80 23.80 23.80	1 2 4 3	40 322 712 177	23.70 23.60 23.50 23.40	24.00 24.10 24.20 24.30	36 528 280 394	2 3 1 1
OVOSTAR	77.00	0.00 %	09:33:22	1	77.00	1	107	71.00	74.50	103	1	0	0	[+]
OVO	77.00 77.00	69.50 84.50	09:00:00 09:00:00 15:09:00 15:09:00	1 1 1 1	77.00 77.00 77.00 77.00	1 0 0 0	690 0 0 0	64.00 0.00 0.00 0.00	77.00 78.50 79.00 79.50	1 11 8 22	1 1 2 1
PBKM	0.00	0.00 %	15:56:34	50	70.20	2	670	70.00	71.00	200	1	0	0	[+]
BKM	0.00 0.00	63.20 77.20	15:42:38 14:46:00 14:37:02 13:19:59	35 35 80 30	71.00 71.00 71.00 71.00	1 1 1 1	120 272 332 665	68.80 68.00 67.00 66.00	71.20 72.00 73.00 73.80	100 110 45 8	1 1 1 1
PCCROKITA	45.00	-2.00 %	13:04:45	20	44.10	3	348	44.10	44.50	89	2	4	184	[+]
PCR	43.50 45.00	40.50 49.50	13:02:29 12:37:00 12:37:00 12:13:39	50 100 11 59	44.10 44.50 44.50 44.50	4 1 3 3	330 200 300 217	44.00 43.90 43.80 43.70	44.60 44.80 44.90 45.00	125 250 250 2041	2 4 2 3
PEKABEX	10.80	-0.46 %	10:42:21	10	10.75	2	690	10.75	10.80	1850	3	0	2	[+]
PBX	10.75 10.80	9.72 11.85	10:35:11 17:00:00 16:46:49 16:38:59	200 695 200 137	10.80 10.80 10.80 10.80	2 1 2 1	1701 110 792 167	10.70 10.60 10.40 10.35	10.95 11.00 11.20 11.25	1097 8459 18365 5400	2 4 3 1
PEP	30.60	-2.54 %	12:58:32	34	30.70	2	54	30.70	31.30	50	1	1	24	[+]
PEP	30.60 31.60	27.60 33.60	12:58:32 12:58:32 12:58:32 12:08:47	100 50 26 30	30.70 30.70 31.00 31.00	3 4 2 2	569 208 379 250	30.60 30.50 30.40 30.30	31.40 31.50 31.60 31.70	340 390 107 300	2 1 2 1
PGSSOFT	11.30	-1.77 %	12:58:59	50	11.10	1	60	11.10	11.20	139	1	2	17	[+]
PSW	11.00 11.30	10.20 12.40	11:05:12 11:05:12 11:04:34 10:05:17	63 87 144 100	11.00 11.00 11.00 11.00	4 1 1 1	697 914 200 46	11.00 10.95 10.90 10.80	11.30 11.40 11.50 11.55	885 400 487 119	1 2 2 1
PHN	11.90	-2.09 %	13:06:49	90	11.70	2	240	11.60	11.70	900	1	1	12	[+]
PHN	11.70 11.90	10.75 13.05	10:44:27 09:20:27 09:19:03 09:03:15	5 1 900 2	11.70 11.90 11.70 11.90	1 4 1 2	119 520 900 340	11.55 11.50 11.40 11.25	11.90 11.95 12.00 12.10	222 34 6714 200	2 1 5 1
POLICE	11.10	2.73 %	12:31:57	33	11.30	1	800	11.10	11.30	2260	1	1	16	[+]
PCE	11.00 11.30	10.00 12.20	12:31:57 12:10:34 12:05:08 12:05:08	167 242 200 200	11.30 11.00 11.10 11.10	3 1 2 2	728 455 741 819	11.00 10.90 10.80 10.50	11.40 11.50 11.60 11.70	6200 100 210 2122	2 1 2 1
POLIMEXMS	2.30	-0.65 %	12:57:08	3000	2.30	1	2000	2.29	2.30	7010	5	124	281	[+]
PXM	2.23 2.32	2.07 2.53	12:45:57 12:45:57 12:45:57 12:45:57	770 330 600 972	2.28 2.28 2.28 2.29	1 3 1 1	983 1880 5000 28819	2.29 2.28 2.27 2.27	2.31 2.32 2.33 2.33	3000 33934 7500 2000	2 2 1 1
POLNORD	3.29	0.00 %	11:15:04	82	3.29	1	303	3.25	3.29	500	1	1	4	[+]
PND	3.25 3.29	2.96 3.62	10:51:15 10:48:19 09:37:03 09:36:50	100 700 190 200	3.25 3.25 3.29 3.29	1 1 2 1	1165 500 5882 3000	3.23 3.23 3.22 3.21	3.29 3.30 3.31 3.32	200 1700 6954 200	1 2 2 1
PRAIRIE	0.40	12.64 %	13:03:10	5400	0.45	1	4159	0.46	0.46	10385	2	3,601	1,628	[+]
PDZ	0.37 0.48	0.40 0.48	13:03:10 13:00:51 13:00:51 13:00:51	2100 2660 5000 9307	0.45 0.45 0.45 0.45	1 1 1 2	3000 2400 2500 4760	0.45 0.45 0.45 0.45	0.47 0.47 0.47 0.47	19500 10000 9112 3144	4 1 3 1
R22	29.50	1.74 %	12:55:59	14	29.30	3	556	29.30	29.50	50	1	2	45	[+]
R22	29.00 29.80	26.60 32.40	12:55:59 12:55:59 12:13:53 11:50:46	5 15 15 68	29.30 29.50 29.30 29.60	2 2 8 2	369 927 1060 100	29.20 29.10 29.00 28.90	29.60 29.70 29.80 29.90	486 150 180 300	3 1 2 1
RAFAKO	1.06	5.50 %	13:05:51	1062	1.15	1	2259	1.14	1.15	10522	3	2,725	3,179	[+]
RFK	1.06 1.25	1.05 1.28	13:03:19 12:57:59 12:57:59 12:57:59	2000 1170 1000 1000	1.14 1.16 1.16 1.16	1 1 1 3	1216 1000 1620 6100	1.14 1.13 1.13 1.13	1.16 1.16 1.16 1.16	4285 17323 8570 2000	3 5 3 1
RAINBOW	21.00	-1.90 %	12:39:52	90	20.60	7	2176	20.60	21.20	1005	4	13	266	[+]
RBW	20.50 21.30	18.90 23.10	12:39:52 12:20:56 12:20:56 12:20:56	10 90 95 15	20.60 20.60 20.80 21.00	6 4 3 2	1083 204 316 1071	20.50 20.40 20.30 20.20	21.30 21.40 21.50 21.60	491 1001 1393 150	4 2 8 1
SANOK	14.70	0.68 %	12:55:08	200	14.80	1	35	14.75	14.80	330	3	6	94	[+]
SNK	14.70 14.80	13.25 16.15	12:52:42 11:58:48 11:58:48 11:51:01	50 170 530 20	14.80 14.80 14.80 14.80	3 1 1 3	205 45 200 481	14.70 14.65 14.60 14.55	14.90 14.95 15.05 15.15	489 2022 220 350	3 1 1 1
SELVITA	43.50	-0.70 %	13:00:24	56	42.70	1	90	42.20	42.70	101	1	13	580	[+]
SLV	42.00 44.20	39.20 47.80	12:49:49 12:47:48 12:47:48 12:47:48	10 20 20 80	42.10 42.00 42.10 42.10	2 3 1 2	190 1020 200 300	42.10 42.00 41.90 41.80	42.80 42.90 43.00 43.20	280 188 380 40	1 1 1 1
SERINUS	0.36	-0.55 %	12:46:07	694	0.36	3	27888	0.36	0.36	9306	1	25	9	[+]
SEN	0.36 0.36	0.33 0.40	12:46:07 12:34:27 12:21:39 12:08:10	306 2000 1272 2877	0.36 0.36 0.36 0.36	1 4 1 12	20000 10094 5000 66712	0.36 0.35 0.35 0.35	0.36 0.37 0.37 0.37	19678 10000 10000 126482	2 1 1 11
SNIEZKA	80.00	0.00 %	09:00:00	1	80.00	2	102	79.40	80.00	57	2	0	0	[+]
SKA	80.00 80.00	72.00 88.00	14:49:33 14:32:02 11:05:32 10:38:47	9 8 8 2	80.00 79.40 80.20 80.40	1 3 1 2	1500 184 99 36	79.20 79.00 78.60 77.00	80.40 81.00 82.00 82.60	1992 99 297 200	2 1 3 1
STALEXP	2.86	-0.35 %	11:42:40	490	2.86	2	1787	2.86	2.87	9141	1	7	21	[+]
STX	2.85 2.88	2.58 3.14	10:35:21 10:35:21 10:20:47 09:52:45	558 40 2000 1000	2.86 2.86 2.85 2.86	2 2 1 1	849 1058 2500 500	2.85 2.84 2.83 2.82	2.90 2.92 2.94 2.95	780 5000 4100 2630	1 1 2 4
SYNEKTIK	16.10	0.94 %	13:02:39	50	16.05	3	685	15.75	16.10	148	1	1	21	[+]
SNT	15.70 16.20	14.50 17.70	12:31:01 11:34:42 11:29:41 11:10:17	50 100 50 50	16.05 16.10 16.10 16.10	3 3 1 3	250 408 481 1670	15.70 15.65 15.60 15.50	16.15 16.20 16.25 16.30	73 214 270 64	1 2 1 1
TIM	11.00	0.46 %	13:05:15	60	11.00	1	600	11.05	11.10	5729	5	4	43	[+]
TIM	10.95 11.10	9.90 12.10	13:05:15 11:51:43 11:50:42 11:32:09	121 10 140 58	11.00 11.10 11.05 10.95	1 2 2 2	481 232 650 2418	11.00 10.95 10.90 10.85	11.15 11.20 11.30 11.35	463 2000 1614 1271	1 2 4 2
TORPOL	10.70	-0.93 %	13:06:31	250	10.60	7	1116	10.55	10.60	2000	1	25	263	[+]
TOR	10.55 10.90	9.64 11.75	12:59:20 12:40:19 12:32:01 12:28:32	500 70 1000 355	10.60 10.60 10.60 10.55	4 4 6 1	1380 1750 901 791	10.50 10.45 10.40 10.35	10.70 10.75 10.85 10.90	3727 900 434 3348	3 1 4 14
TOYA	4.70	2.13 %	11:20:02	1000	4.80	3	350	4.70	4.79	170	1	2	11	[+]
TOA	4.70 4.80	4.23 5.16	11:12:10 10:47:47 09:07:06 09:00:00	199 400 100 100	4.70 4.70 4.70 4.70	1 1 2 2	100 20 2075 450	4.67 4.66 4.65 4.64	4.80 4.86 4.87 4.96	944 1600 547 50	2 1 1 1
TRAKCJA	2.02	2.50 %	13:05:59	1000	2.05	2	1500	2.02	2.06	3846	1	254	530	[+]
TRK	2.01 2.15	1.82 2.22	13:05:59 13:05:59 13:05:59 12:52:50	3400 404 1340 500	2.05 2.05 2.06 2.06	1 5 1 11	4800 21000 600 12058	2.02 2.01 2.00 2.00	2.06 2.07 2.10 2.10	1995 844 1000 3900	1 1 1 3
UNIMOT	39.75	2.02 %	13:02:49	4	40.50	1	500	40.10	40.50	3436	1	20	801	[+]
UNT	39.70 41.45	35.80 43.70	12:57:08 12:57:08 12:42:49 12:41:10	39 16 50 50	40.25 40.35 40.40 40.40	4 1 2 3	1072 39 694 1321	40.00 39.90 39.80 39.75	40.70 40.80 40.90 41.15	365 3034 100 207	1 2 1 1
VIGOSYS	424.00	-0.94 %	11:50:27	8	420.00	7	100	420.00	424.00	43	3	0	33	[+]
VGO	420.00 424.00	382.00 466.00	11:48:23 11:48:23 11:31:10 10:59:45	27 9 23 2	420.00 420.00 420.00 422.00	3 2 1 3	14 86 55 20	418.00 416.00 414.00 412.00	430.00 436.00 438.00 440.00	51 50 17 41	6 1 2 3
VIVID	1.70	4.22 %	12:29:43	710	1.73	1	268	1.71	1.73	960	1	26	46	[+]
VVD	1.70 1.75	1.53 1.87	12:29:43 12:29:01 12:25:00 12:08:19	290 2000 150 500	1.73 1.73 1.74 1.74	1 3 4 2	500 7097 11386 5005	1.71 1.70 1.66 1.65	1.74 1.74 1.75 1.76	1024 205 11297 4107	1 1 6 2
VOXEL	27.90	0.00 %	11:54:18	10	27.90	1	86	27.80	27.90	204	2	0	1	[+]
VOX	27.90 27.90	25.20 30.60	09:00:00 17:00:00 17:00:00 13:22:41	15 1335 46 144	27.90 27.90 27.90 27.90	1 2 3 2	20 29 60 20	27.70 27.60 27.50 27.40	28.00 28.10 28.20 28.30	428 20 387 20	3 1 2 1
WAWEL	606.00	-0.99 %	11:29:04	4	600.00	1	33	602.00	606.00	6	1	0	246	[+]
WWL	600.00 606.00	546.00 666.00	11:29:04 11:29:04 11:29:04 11:29:04	14 5 5 5	600.00 600.00 600.00 600.00	6 1 2 5	35 56 8 54	600.00 598.00 596.00 594.00	608.00 610.00 616.00 618.00	67 49 13 20	2 5 2 2
WIELTON	4.49	-1.54 %	12:48:28	662	4.48	1	180	4.49	4.50	740	1	53	236	[+]
WLT	4.40 4.50	4.04 4.93	12:48:28 12:34:18 12:29:23 12:09:23	338 83 170 338	4.48 4.50 4.50 4.48	1 1 2 2	100 238 447 700	4.49 4.48 4.46 4.45	4.50 4.54 4.55 4.57	1440 822 1000 1642	4 2 1 1
ZEPAK	7.80	0.00 %	09:00:00	105	7.80	1	65	7.50	7.78	357	1	0	1	[+]
ZEP	7.80 7.80	7.02 8.58	17:00:00 15:48:31 15:33:31 15:33:11	100 100 1602 1644	7.80 7.80 7.80 7.80	1 2 1 1	2000 5104 500 850	7.48 7.46 7.40 7.36	7.80 7.82 7.84 7.90	5910 382 478 170	8 1 1 1

GPW	Świat	Waluty

Analizy
»	ANALIZA FORMACJI(4)
»	BAH taktyczny!(8)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)

Forum
» Brakujące Społki [5]
» Dane sprzedanej spółki [2]
» spółka z przyszłoscią [2]
» Błąd zlecenia - nie spełnione warunki [5]
» POLECAM!!! [0]
» prosba o dodanie [21]
» Nowe błędy gry po zmianach [0]
» wykozystanie spadku cen ropy [0]
» Analiza techniczna dla bystrzaków [0]
» Komunikator dla graczy [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