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
ABCDATA	1.41	0.43 %	16:42:58	530	1.41	1	5675	1.41	1.42	1994	2	38	54	[+]
ABC	1.40 1.42	1.27 1.55	16:29:46 16:20:36 16:20:36 15:56:05	3000 795 1355 3000	1.41 1.41 1.42 1.42	1 1 1 1	8116 9737 50 294	1.41 1.41 1.40 1.39	1.42 1.43 1.43 1.44	10010 81971 1325 11000	3 2 1 3
ABPL	16.90	-0.89 %	14:26:36	42	16.70	1	20	16.65	16.80	403	1	1	16	[+]
ABE	16.70 16.90	15.25 18.55	13:45:30 13:45:30 13:45:30 13:12:55	58 286 206 30	16.70 16.75 16.85 16.85	1 1 1 1	250 60 92 50	16.60 16.10 16.05 16.00	16.90 17.15 17.25 17.35	210 20 225 30	2 1 1 1
ACAUTOGAZ	50.50	-1.96 %	15:47:52	25	50.00	1	75	50.00	50.50	154	3	1	49	[+]
ACG	49.20 50.50	45.60 55.50	15:47:12 15:47:12 15:46:50 15:19:39	148 2 100 30	50.00 50.00 50.00 50.50	1 1 5 2	100 67 310 200	49.80 49.20 49.00 48.00	51.00 51.50 52.00 53.50	272 311 125 176	4 3 2 2
AGORA	12.30	-2.78 %	17:00:00	43	12.25	1	463	12.25	12.50	120	1	0	4	[+]
AGO	12.25 12.30	11.10 13.50	15:45:13 15:45:13 15:45:13 17:00:00	43 121 100 100	12.25 12.25 12.30 12.60	1 2 2 1	100 1170 1100 50	12.20 12.05 12.00 11.95	12.55 12.60 12.70 12.75	155 100 143 950	2 1 2 2
AILLERON	7.56	1.59 %	17:00:00	100	7.68	1	900	7.68	7.86	232	1	3	19	[+]
ALL	7.56 7.94	6.82 8.30	16:33:34 14:09:58 11:09:58 10:19:26	115 186 10 980	7.88 7.88 7.94 7.66	1 1 1 2	1000 987 1000 541	7.62 7.60 7.24 7.20	7.88 7.92 7.94 7.98	199 200 817 1205	1 1 2 2
ALCHEMIA	0.00	0.00 %	12:13:47	100	4.76	0	0	0.00	0.00	0	0	0	0	[+]
ALC	0.00 0.00	4.30 5.20	16:13:19 16:13:13 16:13:10 16:13:09	404 500 500 500	4.80 4.80 4.80 4.80	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
ALTUSTFI	2.28	-5.13 %	17:00:00	337	2.22	3	7863	2.22	2.27	441	1	112	261	[+]
ALI	2.22 2.45	2.06 2.50	17:00:00 17:00:00 16:46:31 16:46:26	163 237 1059 941	2.22 2.22 2.24 2.24	1 5 2 1	500 5354 808 5000	2.21 2.20 2.19 2.18	2.27 2.28 2.31 2.32	200 1500 1000 750	1 2 1 2
ALUMETAL	37.20	-0.53 %	16:25:25	20	37.30	3	143	37.00	37.20	10	1	1	24	[+]
AML	37.00 37.50	33.50 40.90	16:14:49 15:18:01 13:51:33 13:51:33	20 26 146 14	37.30 37.00 37.00 37.00	3 1 1 1	160 51 100 250	36.90 36.30 36.20 36.10	37.30 37.40 37.50 37.60	537 27 556 78	2 1 4 1
AMBRA	15.80	-2.21 %	17:00:00	97	15.50	1	200	15.45	15.50	352	1	1	14	[+]
AMB	15.50 15.80	14.25 17.35	17:00:00 17:00:00 17:00:00 15:56:27	500 50 1 64	15.50 15.50 15.50 15.60	3 3 2 3	241 595 192 609	15.40 15.35 15.25 15.10	15.75 15.80 15.85 15.90	226 241 544 612	1 1 2 1
APATOR	24.90	0.00 %	17:00:00	120	25.00	1	222	24.30	25.00	456	1	0	11	[+]
APT	24.90 25.00	22.50 27.30	17:00:00 17:00:00 15:42:49 16:20:07	200 68 50 100	25.00 25.00 24.90 25.00	1 1 2 2	596 222 600 562	24.20 24.10 24.00 23.90	25.20 25.30 25.50 25.90	158 160 81 834	2 1 1 2
ARCTIC	2.50	0.00 %	17:00:00	594	2.50	1	19	2.48	2.50	1206	1	9	21	[+]
ATC	2.48 2.50	2.25 2.75	16:46:08 16:46:08 16:46:08 16:46:08	637 236 1000 669	2.50 2.50 2.50 2.50	3 4 3 2	2189 1050 3300 1700	2.47 2.46 2.45 2.44	2.52 2.59 2.60 2.61	1937 3000 2202 2134	3 1 3 2
ASBIS	2.23	1.59 %	16:09:00	33	2.23	1	1000	2.20	2.23	1267	2	13	28	[+]
ASB	2.20 2.24	2.01 2.45	16:09:00 15:27:09 15:12:17 13:54:45	467 2 400 2825	2.23 2.23 2.22 2.22	1 2 1 1	7000 1500 1300 751	2.19 2.18 2.16 2.15	2.24 2.25 2.26 2.28	500 1800 10000 11500	1 3 1 3
ASSECOBS	26.20	-0.72 %	17:00:00	10	27.40	3	278	26.20	27.40	4	1	1	18	[+]
ABS	26.20 27.40	23.60 28.80	14:36:53 11:51:25 11:51:25 10:49:43	52 1 99 3	26.60 26.60 26.40 26.60	3 1 1 2	121 90 100 41	26.00 25.80 25.60 25.40	27.60 27.80 28.00 28.20	100 198 530 850	1 2 4 2
ASSECOSEE	16.50	-0.60 %	17:00:00	30	16.50	2	281	16.30	16.50	336	1	0	6	[+]
ASE	16.30 16.70	14.90 18.10	15:50:39 15:50:39 15:15:55 15:02:45	18 7 62 72	16.40 16.40 16.50 16.50	1 1 1 1	626 370 79 170	16.20 16.00 15.90 15.60	16.70 16.80 16.90 17.00	2511 348 882 30	3 1 2 1
ASTARTA	23.90	-0.84 %	15:29:37	40	23.70	2	360	23.70	24.00	399	3	0	5	[+]
AST	23.70 23.90	21.60 26.20	15:29:37 15:28:02 15:28:02 09:10:58	10 10 40 100	23.70 23.70 23.70 23.90	1 2 1 2	135 157 100 455	23.60 23.40 23.20 23.00	24.80 24.90 25.00 25.50	270 210 157 291	2 1 1 2
ATAL	41.00	2.68 %	16:39:09	70	42.20	1	23	42.10	42.20	7	1	9	371	[+]
1AT	40.90 42.50	36.90 45.10	16:28:07 16:06:50 15:51:04 15:51:04	23 50 10 10	42.20 42.40 41.70 41.90	1 2 1 3	23 73 65 100	42.00 41.90 41.80 41.70	42.40 42.50 42.60 42.70	180 162 114 232	3 3 2 2
ATMGRUPA	4.19	0.60 %	15:31:52	2	4.18	1	974	4.10	4.13	504	1	0	1	[+]
ATG	4.10 4.19	3.77 4.61	15:31:52 15:31:52 15:31:30 12:40:10	10 11 326 4	4.16 4.15 4.10 4.16	1 1 1 1	1128 200 400 1500	4.06 4.01 4.00 3.99	4.17 4.18 4.19 4.20	983 1250 389 23	2 1 1 1
AUTOPARTN	4.66	0.22 %	17:00:00	55	4.65	2	9711	4.65	4.70	800	1	71	332	[+]
APR	4.65 4.74	4.20 5.12	17:00:00 17:00:00 17:00:00 16:26:26	330 501 1050 100	4.65 4.65 4.65 4.70	1 1 1 1	300 500 1987 500	4.61 4.56 4.55 4.50	4.73 4.74 4.75 4.77	1000 8539 1100 700	1 4 2 1
BAHOLDING	2.28	-0.66 %	17:01:17	3544	2.28	1	570	2.25	2.27	6456	3	138	310	[+]
BAH	2.21 2.29	2.06 2.50	17:01:17 17:00:00 17:00:00 17:00:00	456 194 806 1194	2.28 2.28 2.28 2.28	3 2 4 3	3450 600 4056 21000	2.22 2.21 2.21 2.21	2.28 2.29 2.30 2.31	3500 1500 800 920	3 2 1 1
BIOTON	4.10	-1.46 %	17:00:00	104	4.04	1	550	3.97	4.04	346	2	54	217	[+]
BIO	3.96 4.10	3.69 4.51	17:00:00 17:00:00 16:49:58 16:49:47	86 100 17 15	4.04 4.04 3.96 4.04	2 2 4 1	1183 801 3880 297	3.96 3.96 3.95 3.94	4.06 4.09 4.09 4.10	825 290 324 6710	2 2 1 2
BOS	7.34	1.37 %	16:25:27	303	7.42	2	310	7.34	7.42	736	3	2	17	[+]
BOS	7.34 7.42	6.62 8.06	16:25:27 16:25:27 16:25:27 16:13:19	22 240 95 5	7.42 7.40 7.38 7.38	2 1 2 3	378 235 375 1344	7.24 7.20 7.18 7.16	7.44 7.46 7.48 7.50	400 3000 300 772	2 3 1 2
BSCDRUK	33.90	0.32 %	12:50:27	300	31.30	1	75	31.00	31.30	295	1	1	34	[+]
BSC	31.10 33.90	30.60 37.20	10:53:31 10:53:31 09:00:00 16:41:12	300 500 5 180	31.10 31.10 33.90 31.20	1 2 1 1	500 202 330 977	30.90 30.80 30.60 30.50	31.40 31.50 32.00 33.00	320 600 161 288	1 2 2 1
CLNPHARMA	45.50	-2.00 %	17:00:00	98	44.00	1	52	44.00	44.10	845	3	49	2,166	[+]
CLN	43.65 45.50	40.95 50.00	16:23:52 16:23:16 16:23:03 16:04:40	50 5 45 100	44.10 44.10 44.10 43.80	1 1 1 1	472 40 91 100	43.95 43.90 43.80 43.70	44.15 44.30 44.40 44.50	94 350 37 32	1 1 1 2
COMP	60.40	0.66 %	17:00:00	1	61.40	3	228	60.20	61.40	45	1	0	9	[+]
CMP	60.40 61.40	54.40 66.40	17:00:00 10:13:12 09:26:37 09:26:30	49 5 49 51	61.40 61.40 60.40 60.40	1 1 2 1	350 500 239 3	60.00 59.80 55.00 36.00	61.60 62.00 62.80 63.00	119 41 51 55	1 1 1 2
CORMAY	1.01	-0.97 %	17:00:32	46	1.02	1	1104	1.02	1.03	7321	2	9	9	[+]
CRM	1.01 1.03	0.91 1.11	17:00:00 15:49:09 15:49:09 14:49:53	500 300 550 450	1.02 1.02 1.02 1.02	1 1 1 1	1401 453 1760 2500	1.02 1.01 1.01 1.00	1.04 1.04 1.04 1.05	2000 800 6800 7666	1 1 2 3
DEBICA	84.00	-0.24 %	17:00:00	1	83.40	6	143	82.60	83.40	259	2	2	169	[+]
DBC	82.60 84.00	75.60 92.40	17:00:00 17:00:00 16:28:52 15:45:02	24 80 60 254	83.40 83.40 83.40 83.00	1 1 3 2	100 15 113 226	82.40 82.20 82.00 81.00	83.60 83.80 84.00 85.00	367 69 865 576	1 1 2 4
DOMDEV	78.00	-0.76 %	17:00:00	18	78.20	4	197	78.00	78.20	487	2	4	311	[+]
DOM	76.80 79.40	70.20 85.80	16:44:54 16:39:02 16:39:02 16:39:02	25 100 52 60	78.20 78.40 78.40 78.40	2 6 2 1	119 301 137 24	77.80 77.60 77.40 77.20	78.80 79.00 79.20 79.40	43 667 87 201	2 5 1 3
EKOEXPORT	0.00	0.00 %	17:00:00	145	5.23	2	548	PKC	PKC	3234	6	0	0	[+]
EEX	0.00 0.00	4.71 5.75	17:00:00 17:00:00 16:49:16 16:48:23	200 100 63 1037	5.23 5.23 5.16 5.16	1 2 1 1	399 2020 400 20	4.58 4.01 4.00 3.50	3.00 3.20 4.00 4.88	2840 580 700 50	2 1 1 1
ELBUDOWA	8.42	0.00 %	17:00:00	150	8.30	3	515	8.30	8.36	28	1	29	245	[+]
ELB	8.26 8.52	7.58 9.26	17:00:00 17:00:00 17:00:00 17:00:00	80 100 994 100	8.30 8.30 8.30 8.30	3 4 3 3	573 992 545 673	8.28 8.26 8.24 8.22	8.40 8.48 8.50 8.52	2000 449 980 385	1 1 2 1
ELEMENTAL	1.10	0.73 %	17:00:00	818	1.11	1	1900	1.09	1.11	182	1	124	136	[+]
EMT	1.08 1.11	0.99 1.21	16:49:08 16:49:08 16:47:52 16:47:52	600 582 2230 1869	1.11 1.11 1.10 1.10	3 1 2 1	4468 2167 5800 2000	1.09 1.09 1.08 1.08	1.11 1.11 1.12 1.12	2600 2700 3400 5666	1 1 2 1
ENTER	35.30	2.86 %	16:34:01	3	36.00	1	22	35.40	36.00	308	2	1	18	[+]
ENT	35.00 36.00	31.80 38.80	14:37:24 14:37:24 14:17:59 12:52:31	47 10 10 162	36.00 35.90 36.00 36.00	1 1 2 1	50 20 232 38	35.30 35.20 35.10 35.00	36.50 36.70 37.40 37.90	461 21 159 140	1 1 1 1
FERRO	14.15	0.00 %	16:00:09	55	14.00	3	270	13.95	14.15	160	2	2	30	[+]
FRO	14.00 14.15	12.75 15.55	14:40:48 14:39:26 14:01:27 14:01:27	150 795 8 267	14.00 14.00 14.00 14.00	2 2 1 3	200 1002 56 442	13.90 13.85 13.80 13.75	14.20 14.25 14.30 14.45	265 214 213 47	3 2 2 1
IDEABANK	2.20	-0.93 %	17:04:32	904	2.14	6	17894	2.13	2.13	96	1	223	476	[+]
IDA	2.07 2.26	1.98 2.42	17:01:25 17:00:00 17:00:00 16:49:45	4500 3943 1612 68	2.14 2.14 2.14 2.14	1 2 7 1	3931 824 8022 420	2.12 2.11 2.10 2.08	2.15 2.15 2.15 2.17	1170 2500 5500 2000	2 2 2 1
IMCOMPANY	14.80	1.02 %	16:32:57	101	14.85	1	99	14.50	14.90	492	1	5	74	[+]
IMC	14.70 14.85	13.35 16.25	16:05:27 14:56:02 12:48:38 12:28:32	14 690 46 652	14.85 14.70 14.85 14.70	1 1 1 1	740 100 14 25	14.35 14.20 13.50 13.40	14.95 15.00 15.10 15.20	400 100 176 35	1 1 1 1
IMPEXMET	4.21	0.24 %	17:00:00	1	4.22	1	1999	4.22	4.23	11760	3	112	473	[+]
IPX	4.21 4.22	3.79 4.63	17:00:00 17:00:00 17:00:00 15:50:29	99 1139 1000 4255	4.22 4.22 4.22 4.22	3 5 1 1	112602 26545 5000 2500	4.21 4.20 4.19 4.18	4.24 4.25 4.27 4.29	35800 25790 1000 1000	2 6 1 1
KOGENERA	32.40	0.31 %	15:44:43	1	32.50	1	2	32.30	32.50	50	1	0	7	[+]
KGN	32.40 32.50	29.20 35.60	15:08:12 15:08:12 09:41:09 14:34:12	151 49 2 15	32.40 32.40 32.40 32.40	1 1 1 1	51 31 25 33	31.20 31.10 30.50 30.40	32.90 33.00 33.30 34.20	54 90 15 25	1 2 1 1
LENTEX	7.30	0.27 %	16:13:17	100	7.36	1	500	7.30	7.36	600	2	17	123	[+]
LTX	7.30 7.36	6.58 8.02	15:06:56 14:55:09 14:55:09 14:55:09	7104 250 200 32	7.32 7.34 7.34 7.34	1 2 2 2	200 1634 1120 225	7.28 7.26 7.22 7.20	7.38 7.40 7.42 7.46	813 100 312 400	1 1 2 1
MANGATA	74.00	6.47 %	13:48:16	2	74.00	1	13	73.00	74.00	17	1	0	7	[+]
MGT	74.00 74.50	67.00 81.00	13:21:03 11:38:33 10:18:58 10:01:37	1 30 3 33	74.00 74.00 74.50 74.50	1 1 1 1	10 1107 106 90	72.50 72.00 71.50 70.00	75.00 75.50 78.50 79.00	309 82 520 150	3 2 2 1
MCI	7.52	0.00 %	17:00:00	24	7.68	1	745	7.46	7.68	776	1	57	430	[+]
MCI	7.44 7.68	6.78 8.26	17:00:00 17:00:00 17:00:00 17:00:00	130 57 149 440	7.68 7.68 7.68 7.68	3 1 1 1	1902 100 900 198	7.44 7.40 7.34 7.32	7.74 7.76 7.78 7.80	149 200 490 208	1 1 2 1
MEDICALG	28.85	0.35 %	17:01:09	90	28.60	1	50	28.50	28.60	90	1	6	181	[+]
MDG	27.50 28.85	26.00 31.70	17:00:00 17:00:00 17:00:00 16:49:55	42 10 181 105	28.60 28.60 28.60 28.55	2 1 1 5	278 225 120 715	28.00 27.95 27.80 27.70	28.65 28.80 28.85 28.90	250 249 346 1261	1 2 2 4
MENNICA	0.00	0.00 %	10:11:12	76	21.40	1	676	21.00	21.40	31	2	0	0	[+]
MNC	0.00 0.00	19.30 23.40	09:21:54 09:40:57 09:00:00 09:00:00	1 69 1 69	21.00 21.40 21.00 21.00	1 1 1 1	45 325 520 200	20.80 20.60 20.40 19.60	21.60 21.80 22.00 22.40	100 99 866 532	1 1 4 2
MIRBUD	1.04	-0.95 %	17:00:00	2967	1.04	4	13033	1.04	1.06	1298	1	26	27	[+]
MRB	1.04 1.06	0.94 1.14	17:00:00 17:00:00 17:00:00 17:00:00	2000 1600 1200 868	1.04 1.04 1.04 1.04	1 5 3 7	900 7080 6571 15490	1.03 1.03 1.02 1.02	1.06 1.07 1.08 1.08	3983 15125 27926 2462	2 3 7 1
MLPGROUP	44.40	2.79 %	16:42:11	1	44.20	1	35	42.40	44.20	199	1	0	0	[+]
MLG	44.00 44.40	40.00 48.80	16:10:06 09:00:00 17:00:00 16:24:16	1 1 9 1	44.00 44.40 43.00 43.80	1 1 1 0	20 32 2 0	42.20 39.00 35.00 0.00	44.40 44.60 46.00 47.00	34 100 52 17	1 1 2 1
MONNARI	5.46	-0.74 %	17:00:00	1000	5.40	2	1941	5.30	5.40	596	1	17	91	[+]
MON	5.28 5.46	4.92 6.00	17:00:00 15:20:04 15:09:31 15:07:33	1500 200 1 59	5.40 5.40 5.40 5.30	2 1 2 1	1280 1000 1500 1000	5.28 5.26 5.24 5.22	5.42 5.44 5.46 5.48	1000 1786 1000 1000	1 2 1 1
NETIA	0.00	0.00 %	17:00:00	40	4.79	1	25	4.76	4.79	967	2	0	0	[+]
NET	0.00 0.00	4.32 5.26	16:49:58 16:49:55 16:32:15 16:25:49	4 25 450 50	4.73 4.73 4.79 4.79	1 1 1 2	1750 400 423 1300	4.72 4.71 4.70 4.66	4.80 4.82 4.83 4.84	2000 1000 1500 1342	2 1 2 2
NEUCA	292.00	-0.34 %	17:00:00	24	291.00	1	55	291.00	292.00	232	2	1	392	[+]
NEU	291.00 294.00	263.00 321.00	17:00:00 17:00:00 16:47:39 16:45:28	116 1 11 12	291.00 291.00 292.00 291.00	1 3 1 1	6 38 12 23	290.00 289.00 288.00 286.00	294.00 295.00 296.00 297.00	61 1195 52 114	3 4 3 3
NEWAG	18.40	-0.54 %	12:08:07	80	18.30	4	380	18.00	18.40	120	2	0	2	[+]
NWG	18.30 18.40	16.60 20.20	09:00:00 15:44:19 15:38:58 11:02:01	5 5 2 77	18.40 18.40 18.20 18.00	1 1 1 1	900 32 200 500	17.90 17.80 17.65 17.60	18.45 18.50 18.55 18.60	121 1623 419 1424	1 4 2 4
OAT	12.75	1.96 %	17:03:21	5000	13.00	1	41	12.80	13.00	500	1	13	163	[+]
OAT	12.75 14.00	11.50 14.00	17:02:54 17:02:35 17:00:00 16:49:47	1500 500 32 500	13.00 13.00 13.00 13.00	1 1 3 1	1962 650 4260 500	12.75 12.65 12.50 12.25	13.25 14.00 14.20 14.30	650 200 278 1547	1 1 1 1
OPONEOPL	25.00	2.37 %	16:48:50	60	25.90	2	202	24.60	25.90	100	2	0	9	[+]
OPN	25.00 25.90	22.50 27.50	16:44:55 13:42:57 13:42:57 13:42:57	21 19 150 25	25.50 25.50 25.50 25.50	2 1 2 3	790 150 182 250	24.50 24.20 24.10 24.00	26.00 26.40 26.50 26.90	150 100 363 32	2 1 1 1
OVOSTAR	97.00	0.52 %	09:04:54	1	97.00	1	80	94.50	97.00	62	1	0	0	[+]
OVO	97.00 97.00	87.50 106.00	10:44:00 10:44:00 09:02:39 09:00:00	29 21 1 1	96.50 97.00 99.50 100.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	99.00 100.00 102.00 106.00	76 47 43 157	1 2 3 1
PBKM	67.00	-3.27 %	17:00:00	8	65.00	1	492	65.00	65.20	182	1	3	177	[+]
BKM	64.60 67.00	60.40 73.60	16:42:39 16:12:06 16:11:45 16:11:45	20 28 88 45	65.40 65.00 64.60 64.80	1 1 1 1	8 200 100 150	64.20 64.00 62.40 62.20	66.00 66.40 66.60 66.80	100 3791 200 200	1 4 1 1
PCCROKITA	73.20	-0.27 %	14:53:52	44	72.60	1	65	73.00	73.40	17	1	1	43	[+]
PCR	72.60 74.20	66.00 80.40	14:53:52 14:53:52 14:53:52 14:53:52	25 100 14 15	72.60 72.60 72.80 73.00	1 3 4 1	4 100 140 20	72.80 72.60 72.40 72.20	74.20 74.40 74.60 74.80	15 55 20 19	1 1 1 1
PCM	0.00	0.00 %	15:29:22	50	23.50	0	0	0.00	0.00	0	0	0	0	[+]
PCM	0.00 0.00	21.20 25.80	13:52:36 13:06:59 10:29:32 09:00:00	165 509 100 1	23.50 23.50 23.50 23.50	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
PEKABEX	10.00	2.00 %	15:56:10	188	10.20	1	200	10.10	10.30	2092	2	1	10	[+]
PBX	10.00 10.20	9.00 11.00	11:47:11 09:05:02 09:05:02 09:01:10	102 233 327 147	10.20 10.20 10.20 10.00	3 1 2 1	1280 345 700 140	10.00 9.85 9.50 9.35	10.40 10.50 10.80 10.90	900 7815 75 900	2 5 1 1
PEP	25.70	0.78 %	16:38:29	352	25.90	1	75	25.50	26.10	1	1	5	117	[+]
PEP	25.40 25.90	23.20 28.20	15:50:08 13:18:26 13:14:58 13:14:58	121 487 300 200	25.90 25.90 25.90 25.90	1 1 5 1	200 20 1034 200	25.40 25.30 25.00 24.70	26.50 26.70 26.80 27.30	549 365 55 200	2 2 1 1
PGSSOFT	9.86	-1.30 %	09:00:00	1	9.86	1	100	9.88	9.99	50	1	0	0	[+]
PSW	9.86 9.86	8.88 10.84	16:39:33 16:39:28 16:39:28 15:43:47	30 47 942 20	9.99 9.90 9.90 9.90	1 1 2 2	110 200 1105 485	9.86 9.85 9.66 9.40	10.00 10.04 10.06 10.08	241 100 719 100	2 1 2 1
PHN	10.55	2.34 %	17:00:00	2	10.95	1	16	10.50	10.95	253	1	1	8	[+]
PHN	10.55 10.95	9.50 11.60	16:34:42 14:40:11 11:34:15 10:36:10	55 112 150 106	10.90 10.80 10.80 10.60	1 1 1 1	80 150 100 20	10.40 10.35 10.25 10.20	11.00 11.10 11.20 11.25	280 98 300 132	2 1 1 1
POLICE	11.40	-1.60 %	13:06:06	100	12.30	1	20	12.40	12.80	500	1	4	52	[+]
PCE	11.40 12.30	10.30 12.50	13:06:06 12:39:41 12:39:41 12:39:41	600 78 115 100	12.30 12.00 12.00 12.00	4 1 1 3	898 800 950 405	12.30 12.20 12.10 12.00	13.00 13.40 13.50 13.60	100 1 630 200	1 1 2 2
POLNORD	6.34	-0.62 %	17:00:00	50	6.36	2	450	6.30	6.36	150	1	0	1	[+]
PND	6.34 6.36	5.72 6.96	16:14:34 17:00:00 16:04:59 16:04:59	100 50 4 689	6.34 6.40 6.38 6.38	1 1 1 1	444 1000 500 222	6.26 6.24 6.22 6.20	6.38 6.40 6.44 6.46	1500 4164 1533 200	1 1 1 1
POLWAX	6.49	2.88 %	15:42:55	16	6.44	1	145	6.30	6.40	50	1	1	5	[+]
PWX	6.35 6.49	5.85 7.13	11:17:17 10:48:35 09:00:00 16:40:55	100 650 7 100	6.46 6.35 6.49 6.26	2 2 1 2	390 1870 143 400	6.26 6.25 6.22 6.21	6.44 6.45 6.48 6.49	137 413 1600 1500	1 1 1 1
QUERCUS	2.23	-0.45 %	16:21:19	4	2.23	1	80	2.21	2.23	1381	1	1	3	[+]
QRS	2.23 2.23	2.01 2.45	12:46:01 12:46:01 12:44:20 15:19:58	155 341 659 159	2.23 2.23 2.23 2.24	1 2 1 1	1000 2000 460 1000	2.20 2.19 2.17 2.12	2.24 2.25 2.27 2.30	941 3360 1000 3440	3 3 1 2
RAFAKO	2.04	-1.96 %	16:49:05	1500	2.00	2	1450	2.00	2.02	9342	4	166	341	[+]
RFK	1.99 2.10	1.84 2.24	16:47:50 16:47:06 16:46:53 16:43:08	300 2000 200 2700	1.99 2.00 2.00 1.99	2 3 4 1	600 3937 2708 1000	1.99 1.99 1.98 1.97	2.04 2.04 2.05 2.06	2000 3500 4000 2000	1 2 1 2
RAINBOW	25.60	1.17 %	17:00:00	200	25.90	2	411	25.30	25.90	731	2	37	929	[+]
RBW	24.50 25.90	23.10 28.10	17:00:00 17:00:00 17:00:00 16:33:44	205 500 195 198	25.90 25.90 25.90 25.80	1 2 1 2	111 225 108 275	25.10 25.00 24.60 24.50	26.00 26.20 26.40 26.70	100 80 1020 78	1 1 2 1
SELVITA	56.60	0.00 %	17:00:00	1	56.80	1	33	56.60	56.80	149	1	5	265	[+]
SLV	56.60 57.00	51.00 62.20	16:40:41 16:40:41 16:40:41 15:58:09	2 35 13 50	56.60 56.60 56.60 56.80	1 2 1 1	100 240 180 18	56.20 56.00 54.60 54.40	58.00 58.20 58.40 59.00	28 134 86 1002	1 1 1 2
SERINUS	0.62	0.00 %	17:00:00	293	0.63	4	16231	0.61	0.63	5904	3	72	44	[+]
SEN	0.61 0.63	0.56 0.68	17:00:00 17:00:00 17:00:00 17:00:00	707 693 47 260	0.63 0.63 0.63 0.63	4 8 5 7	12238 50166 20778 55885	0.60 0.60 0.60 0.59	0.64 0.64 0.64 0.65	10986 15489 17002 11815	2 7 1 4
SKARBIEC	17.45	-0.57 %	16:15:02	81	17.35	2	594	17.35	17.40	3846	1	1	24	[+]
SKH	17.35 17.45	15.75 19.15	14:35:06 13:36:06 13:36:06 11:47:59	100 50 372 9	17.35 17.40 17.40 17.40	2 5 1 1	117 1711 100 300	17.05 17.00 16.60 16.50	17.60 17.80 18.00 18.10	15 1000 1164 333	1 1 5 1
SNIEZKA	90.50	0.00 %	12:10:02	8	90.50	1	1	89.50	90.50	180	4	0	2	[+]
SKA	89.00 90.50	81.50 99.50	11:15:51 11:15:23 09:00:00 14:36:36	1 15 2 3	90.50 89.00 90.50 90.50	1 1 3 1	26 41 560 92	89.00 88.50 88.00 87.50	92.00 92.50 93.00 94.00	300 40 17 87	2 1 1 1
STALEXP	3.50	-3.72 %	17:00:00	1000	3.36	2	1082	3.36	3.38	1000	1	65	221	[+]
STX	3.36 3.50	3.15 3.85	17:00:00 17:00:00 17:00:00 17:00:00	918 82 768 230	3.36 3.36 3.36 3.36	1 1 1 2	5000 5000 249 460	3.35 3.33 3.32 3.31	3.43 3.44 3.46 3.47	1200 2500 390 429	1 1 1 1
TIM	10.25	-0.49 %	16:47:34	1252	10.20	2	5567	10.05	10.20	994	2	23	230	[+]
TIM	10.05 10.30	9.24 11.25	16:47:34 16:47:34 16:47:34 16:25:53	2182 465 101 1	10.20 10.15 10.15 10.15	4 1 1 1	5250 600 800 201	10.00 9.80 9.76 9.74	10.25 10.30 10.55 10.60	984 4447 530 2593	1 2 2 3
TORPOL	7.36	-1.36 %	17:00:00	230	7.24	4	3147	7.24	7.30	1000	1	3	21	[+]
TOR	7.24 7.36	6.64 8.08	17:00:00 14:38:52 11:35:26 09:20:20	500 270 850 1000	7.24 7.34 7.24 7.36	2 3 1 2	450 3066 851 4250	7.22 7.20 7.16 7.14	7.34 7.36 7.38 7.40	1550 2996 2370 1253	2 1 1 3
TOYA	5.05	-0.94 %	17:00:00	1	5.25	2	344	5.05	5.25	249	1	1	6	[+]
TOA	5.05 5.25	4.56 5.55	15:11:08 13:00:18 11:12:15 10:59:18	500 20 495 231	5.20 5.20 5.15 5.15	1 1 1 1	150 1289 3000 160	5.00 4.94 4.88 4.80	5.30 5.35 5.40 5.45	999 1000 2000 1000	1 1 1 1
TSGAMES	114.00	0.87 %	17:01:52	16	115.60	8	448	115.00	115.60	46	2	3	356	[+]
TEN	114.00 117.60	102.60 125.40	17:01:07 17:01:07 17:00:00 17:00:00	5 11 1 3	115.60 115.60 115.60 115.60	2 1 3 4	104 40 153 162	114.80 114.60 114.40 114.20	115.80 116.00 116.40 116.60	25 11 43 43	1 2 1 1
VIGOSYS	348.00	2.37 %	15:01:59	3	346.00	2	6	340.00	346.00	4	1	0	3	[+]
VGO	346.00 348.00	314.00 382.00	14:29:26 14:29:26 15:25:04 15:18:57	3 4 14 286	348.00 348.00 338.00 338.00	2 1 2 2	7 12 23 18	338.00 336.00 332.00 326.00	348.00 352.00 354.00 356.00	15 127 50 33	1 2 1 1
VISTULA	4.03	-0.87 %	17:00:00	265	4.01	2	5265	4.01	3.85	250	1	349	1,401	[+]
VST	3.96 4.07	3.63 4.43	17:00:00 17:00:00 16:48:39 16:47:58	1175 4000 180 140	4.01 4.01 4.02 4.02	1 5 1 1	500 11217 3720 600	4.00 3.99 3.98 3.96	4.02 4.03 4.05 4.07	1000 13000 1100 13858	1 1 2 3
VIVID	1.45	0.68 %	15:00:10	602	1.48	1	10000	1.47	1.50	4445	2	19	28	[+]
VVD	1.45 1.53	1.31 1.59	15:00:10 13:46:44 13:46:44 11:44:39	98 1744 256 331	1.48 1.50 1.50 1.50	1 1 1 1	315 1000 1000 25	1.47 1.46 1.45 1.45	1.52 1.53 1.53 1.53	7505 1000 3410 2601	4 1 2 3
VOXEL	28.00	0.00 %	17:00:00	17	28.00	1	40	27.50	28.00	33	1	5	123	[+]
VOX	26.60 28.30	25.20 30.80	14:48:28 14:48:28 14:14:47 13:50:55	67 3 37 10	27.90 27.50 27.50 27.50	2 1 1 1	97 20 20 30	27.30 27.20 27.10 27.00	28.30 28.80 29.40 29.50	50 50 50 1000	1 1 1 1
WIELTON	9.10	0.22 %	17:00:00	300	9.07	1	300	9.06	9.09	923	1	6	56	[+]
WLT	9.01 9.10	8.19 10.00	15:46:33 15:46:33 15:46:33 15:46:26	19 326 202 345	9.02 9.02 9.02 9.05	1 2 1 3	220 281 28 350	9.05 9.02 8.91 8.90	9.14 9.15 9.20 9.22	300 695 1077 683	1 1 2 1
XTB	3.69	5.83 %	16:49:42	207	3.63	2	2200	3.56	3.63	143	1	5	19	[+]
XTB	3.50 3.69	3.33 4.05	16:49:42 13:38:04 13:38:04 12:42:57	357 195 305 43	3.63 3.56 3.59 3.63	1 1 1 3	1150 450 223 600	3.52 3.46 3.45 3.43	3.64 3.68 3.69 3.74	2830 825 500 750	1 1 1 2
ZEPAK	6.98	1.15 %	16:29:36	358	7.06	1	276	6.86	7.06	7132	3	1	9	[+]
ZEP	6.98 7.06	6.30 7.66	16:29:36 16:29:36 09:00:18 09:00:18	531 160 10 190	7.04 6.98 6.98 6.98	2 1 2 1	500 190 3807 230	6.84 6.82 6.80 6.76	7.08 7.10 7.16 7.18	939 599 350 180	2 2 2 1

GPW	Świat	Waluty

Analizy
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)

Forum
» Ocenia portalu (1)
» Cena akcji(0)
» Kto kupuje akcje?(2)
» Ogromna prośba !(2)
» Prowizje do 5zł(0)
» Polecane blogi(3)
» Gra - dywidendy 2014(4)
» dywidenda (1)
» Jak zamknąć portfel?(4)
» Zaj*biście ważne pytanie.(2)

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