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	52.60	-4.12 %	17:00:00	6	51.20	3	150	51.20000	51.60000	177	4	6	287	[+]
ABE	50.60 52.80	47.40000 57.80000	17:00:00 17:00:00 17:00:00 16:45:12	12 40 26 5	51.20 51.20 51.20 51.60	4 3 6 2	453 145 373 69	51.00000 50.80000 50.60000 50.40000	51.80000 52.00000 52.60000 52.80000	59 40 171 358	1 1 2 1
ACAUTOGAZ	30.50	-0.33 %	16:07:23	53	30.20	1	5	30.20000	30.50000	1778	1	1	24	[+]
ACG	30.20 31.00	27.50000 33.50000	16:07:23 16:07:23 15:21:20 15:21:20	2 85 65 35	30.30 30.30 30.30 30.30	1 6 2 2	17 1265 205 64	30.10000 30.00000 29.80000 29.70000	30.90000 31.00000 31.40000 31.50000	13 1165 200 423	1 5 1 3
ACTION	13.10	-4.10 %	17:02:59	100	12.85	2	2751	12.85000	12.90000	744	3	119	1,534	[+]
ACT	12.70 13.35	11.80000 14.40000	17:02:59 17:02:32 17:02:03 17:00:00	249 100 79 1337	12.85 12.85 12.85 12.85	2 4 6 5	2459 1522 5184 2070	12.80000 12.75000 12.70000 12.65000	12.95000 13.00000 13.10000 13.20000	250 4046 5441 153	2 2 1 1
AGORA	7.88	-2.53 %	17:00:00	4	7.70	1	500	7.56000	7.70000	626	2	30	229	[+]
AGO	7.20 7.88	7.10000 8.66000	16:46:59 16:40:16 16:39:46 16:38:22	150 500 500 500	7.70 7.70 7.70 7.70	1 1 7 1	154 150 1549 250	7.54000 7.52000 7.50000 7.46000	7.74000 7.76000 7.78000 7.80000	200 100 300 4346	1 1 2 1
AIRWAY	0.77	-1.69 %	16:25:48	111	0.76	2	2108	0.73000	0.75800	2089	1	36	26	[+]
AWM	0.73 0.77	0.69300 0.84700	16:24:20 16:21:37 16:21:05 16:21:05	5892 507 2000 1000	0.73 0.73 0.73 0.73	1 1 1 2	1500 600 2000 14300	0.72000 0.71000 0.70200 0.70000	0.75900 0.76000 0.76800 0.76900	3189 2000 1400 7611	1 1 1 2
ALUMETAL	60.80	-0.33 %	17:02:23	250	60.80	1	66	60.20000	61.20000	234	2	12	747	[+]
AML	60.20 61.00	54.80000 66.80000	17:00:00 16:41:04 16:40:38 16:23:52	50 100 100 170	60.80 61.00 61.00 60.80	2 1 1 1	33 40 25 10	60.00000 59.40000 59.20000 59.00000	61.40000 61.60000 62.40000 62.60000	341 40 361 157	2 1 2 2
AMBRA	24.60	-2.41 %	17:01:47	100	24.30	1	300	24.20000	24.30000	730	1	7	175	[+]
AMB	24.00 24.60	22.20000 27.00000	17:00:00 17:00:00 17:00:00 16:49:55	281 45 24 80	24.30 24.30 24.30 24.20	4 12 3 3	157 962 149 189	24.10000 24.00000 23.90000 23.80000	24.40000 24.50000 24.60000 24.80000	350 1890 824 220	3 4 1 2
APATOR	19.60	0.26 %	17:00:00	10	19.65	1	99	19.40000	19.65000	90	1	8	160	[+]
APT	19.30 19.85	17.65000 21.50000	16:41:41 16:34:12 16:34:12 16:34:12	30 20 100 100	19.60 19.30 19.35 19.35	1 11 1 10	100 803 26 1915	19.35000 19.30000 19.25000 19.20000	19.70000 19.75000 19.80000 19.90000	601 100 67 93	2 1 1 2
ARCHICOM	21.30	-0.94 %	15:05:21	100	21.00	1	250	20.80000	21.00000	434	1	2	43	[+]
ARH	20.50 21.40	19.20000 23.40000	14:52:13 14:41:58 14:32:54 14:32:41	18 208 620 372	20.50 20.50 20.50 20.60	1 3 5 1	962 617 1932 317	20.50000 20.10000 20.00000 19.70000	21.40000 21.50000 21.60000 21.90000	2887 950 1351 59	8 2 3 1
ARCTIC	8.72	1.14 %	17:00:06	169	8.86	1	47	8.71000	8.86000	1282	2	81	702	[+]
ATC	8.54 8.89	7.85000 9.59000	17:00:00 16:49:33 16:48:02 16:43:16	1 7 100 353	8.86 8.87 8.71 8.71	1 1 1 1	500 497 497 497	8.70000 8.65000 8.64000 8.63000	8.87000 8.88000 8.89000 8.94000	893 400 1135 497	1 1 1 1
ASSECOBS	41.00	-1.92 %	16:47:50	50	40.80	2	182	40.80000	41.40000	75	1	2	102	[+]
ABS	40.30 41.70	36.90000 45.10000	16:46:06 16:44:22 16:44:22 16:03:01	1 6 29 13	41.40 41.00 41.00 41.00	2 4 2 2	100 290 3040 200	40.60000 40.50000 40.40000 40.30000	42.00000 42.20000 42.50000 42.70000	300 15 277 145	1 1 2 2
ASTARTA	32.95	3.64 %	17:04:58	35	34.20	1	642	34.00000	34.20000	169	1	48	1,583	[+]
AST	32.40 34.95	29.70000 36.20000	17:00:32 17:00:20 17:00:00 16:49:54	96 34 6 30	34.20 34.20 34.20 34.15	1 2 1 1	50 2903 94 145	33.80000 33.70000 33.65000 33.60000	34.25000 34.30000 34.45000 34.55000	50 120 220 60	1 1 1 1
ATAL	46.60	-4.13 %	16:48:55	23	44.10	2	51	44.10000	44.50000	1367	3	4	159	[+]
1AT	44.10 46.60	42.00000 51.20000	16:48:55 16:48:55 16:44:41 16:39:56	98 50 10 100	44.10 44.10 44.50 44.50	7 1 1 3	391 12 15 80	44.00000 43.80000 43.50000 43.00000	44.60000 45.00000 45.10000 45.20000	29 35 150 883	1 1 1 1
AUTOPARTN	15.20	2.61 %	17:00:00	72	15.70	1	1000	15.50000	15.70000	1633	3	80	1,219	[+]
APR	14.80 15.70	13.70000 16.70000	17:00:00 16:49:37 16:47:39 16:44:34	180 10 300 200	15.70 15.60 15.60 15.65	1 1 1 2	750 750 429 1133	15.40000 15.35000 15.30000 15.20000	15.80000 15.85000 15.90000 16.00000	1150 750 2198 1240	3 1 6 4
BIOTON	4.26	-3.17 %	17:00:00	1	4.13	3	676	4.05000	4.12500	248	1	61	255	[+]
BIO	4.05 4.26	3.83000 4.68000	16:48:55 16:48:55 16:48:55 16:48:55	74 100 681 100	4.05 4.05 4.05 4.05	2 1 1 1	401 330 650 770	4.04000 4.02500 4.02000 4.01000	4.13000 4.14000 4.18500 4.19000	670 6014 188 2736	1 1 1 1
BNPPL	92.40	-3.08 %	17:01:35	17	88.20	5	104	87.40000	88.20000	174	1	0	41	[+]
BNP	88.20 92.40	83.20000 101.50000	17:00:00 16:19:38 12:58:39 12:58:26	28 20 72 28	88.20 89.00 91.00 90.60	2 1 1 1	72 7 100 400	87.20000 87.00000 85.20000 84.00000	90.00000 90.20000 91.00000 91.60000	78 45 537 30	1 1 4 1
BOGDANKA	32.50	-1.95 %	17:00:00	15	32.60	1	310	32.55000	32.60000	354	2	105	3,417	[+]
LWB	32.00 33.35	29.25000 35.75000	17:00:00 17:00:00 17:00:00 17:00:00	40 32 266 202	32.60 32.60 32.60 32.60	2 1 4 1	410 20 1342 65	32.50000 32.45000 32.40000 32.35000	32.65000 32.70000 32.75000 32.80000	993 500 351 200	1 1 3 2
BORYSZEW	3.58	-1.38 %	17:00:00	50	3.58	1	1200	3.54000	3.58000	5544	6	59	210	[+]
BRS	3.50 3.64	3.22000 3.93000	17:00:00 17:00:00 15:52:21 15:52:05	1 1199 322 858	3.58 3.58 3.60 3.59	1 1 3 1	1000 1600 536 650	3.51500 3.50500 3.49000 3.48000	3.58500 3.60000 3.62000 3.64000	2000 9200 240 3135	1 2 1 3
BOS	9.12	-4.34 %	17:00:34	67	8.82	11	2890	8.80000	8.86000	5241	3	40	353	[+]
BOS	8.66 9.12	8.22000 10.00000	17:00:00 17:00:00 17:00:00 17:00:00	152 481 100 52	8.82 8.82 8.82 8.82	3 7 2 2	634 2824 648 700	8.72000 8.70000 8.66000 8.64000	8.88000 8.92000 8.94000 8.96000	494 269 569 1200	1 1 2 1
CIGAMES	1.77	-0.68 %	17:04:59	20000	1.76	1	3654	1.76000	1.77000	9561	3	997	1,743	[+]
CIG	1.71 1.77	1.59300 1.94500	17:00:00 17:00:00 17:00:00 17:00:00	60 3102 787 213	1.76 1.76 1.76 1.76	1 1 1 5	1100 6036 6036 23890	1.74600 1.73600 1.73100 1.72000	1.77200 1.78000 1.78200 1.78800	1888 2000 5598 3600	2 2 1 1
COGNOR	3.96	-1.76 %	17:00:00	259	3.91	1	241	3.91000	3.91500	200	1	277	1,075	[+]
COG	3.85 3.96	3.56000 4.35000	17:00:00 17:00:00 17:00:00 17:00:00	341 104 1 78	3.91 3.91 3.91 3.91	2 4 2 1	1969 3847 2005 250	3.86000 3.85000 3.84000 3.83000	3.94000 3.95000 3.96000 3.97000	1729 1729 1729 7648	1 1 1 1
COMP	49.90	0.00 %	16:42:29	3	50.60	1	610	50.20000	50.60000	286	3	1	65	[+]
CMP	49.70 50.80	45.00000 54.80000	16:36:18 16:36:18 16:36:18 16:24:46	11 40 60 2	50.20 50.20 50.40 50.60	1 3 5 1	40 422 226 76	50.00000 49.80000 49.70000 49.60000	50.80000 51.00000 51.20000 51.40000	144 328 35 120	3 2 1 2
CORMAY	1.23	-3.59 %	17:00:00	501	1.18	1	1	1.17900	1.18000	11939	1	175	209	[+]
CRM	1.17 1.23	1.10300 1.34700	17:00:00 17:00:00 16:48:55 16:47:31	842 358 14 214	1.18 1.18 1.18 1.18	1 1 2 1	500 930 4287 1710	1.17400 1.17200 1.17000 1.16600	1.20000 1.21800 1.21900 1.22000	1300 420 1465 3055	1 1 1 2
CREEPYJAR	820.00	-2.44 %	17:00:00	1	801.00	1	9	801.00000	807.00000	4	2	1	642	[+]
CRJ	791.00 820.00	738.00000 902.00000	17:00:00 17:00:00 16:47:07 16:44:38	2 3 1 1	801.00 801.00 807.00 800.00	2 1 2 2	11 3 6 4	800.00000 798.00000 796.00000 795.00000	808.00000 809.00000 810.00000 811.00000	22 3 4 4	1 1 1 2
DEBICA	75.00	-0.27 %	16:40:47	15	75.00	1	28	74.40000	75.00000	27	2	1	60	[+]
DBC	73.80 75.20	67.60000 82.40000	16:38:28 15:57:50 15:57:50 15:56:52	47 17 64 15	74.40 74.40 74.40 74.40	1 2 4 3	32 49 75 550	74.20000 74.00000 73.80000 73.60000	75.20000 75.60000 75.80000 76.00000	6 15 10 220	1 1 1 5
DECORA	37.20	-3.24 %	17:00:00	15	35.80	1	1570	35.80000	36.30000	548	2	5	165	[+]
DCR	35.80 37.20	33.50000 40.90000	17:00:00 17:00:00 16:19:01 15:49:59	30 36 32 207	35.80 35.80 36.30 36.30	4 1 1 3	1125 30 56 169	35.60000 35.50000 35.40000 35.30000	36.40000 36.50000 36.60000 36.70000	144 70 37 162	1 2 1 2
ECHO	4.17	-1.20 %	16:47:16	342	4.13	5	7921	4.10000	4.13000	334	1	25	103	[+]
ECH	4.10 4.17	3.75500 4.58500	16:39:03 16:26:54 16:26:54 16:26:54	324 631 1000 487	4.13 4.10 4.11 4.12	1 2 2 5	150 1055 617 6970	4.08000 4.06500 4.06000 4.05000	4.14000 4.16000 4.16500 4.17000	900 395 3021 9179	1 1 2 2
ENTER	30.10	-0.33 %	16:22:45	20	30.00	1	150	29.45000	30.00000	87	2	3	95	[+]
ENT	29.40 30.50	27.10000 33.10000	15:46:25 14:34:00 14:05:46 13:43:18	17 40 2 20	30.00 29.65 29.40 29.45	3 1 2 2	111 100 341 1060	29.40000 29.30000 29.25000 29.20000	30.20000 31.30000 32.25000 32.45000	200 17 11 170	1 1 1 1
ERBUD	53.40	-1.13 %	16:02:54	6	52.60	3	536	52.60000	53.20000	10	1	1	56	[+]
ERB	52.20 53.40	48.10000 58.60000	16:01:11 15:35:25 15:28:51 15:28:51	40 45 20 67	53.20 52.60 52.60 52.60	2 3 1 1	40 58 50 40	52.20000 52.00000 51.60000 51.00000	53.40000 53.60000 53.80000 54.00000	109 17 40 267	2 1 1 4
FERRO	34.40	-4.35 %	17:00:00	46	33.00	5	319	33.00000	33.10000	8	1	5	158	[+]
FRO	33.00 34.40	31.00000 37.80000	17:00:00 17:00:00 16:49:49 16:49:19	53 30 124 100	33.00 33.00 33.00 33.00	2 2 5 4	100 316 284 670	32.90000 32.80000 32.60000 32.50000	33.40000 33.90000 34.20000 34.40000	355 40 100 173	1 1 1 2
FORTE	48.00	-2.83 %	17:02:19	4	46.30	1	5	45.80000	46.30000	25	1	1	40	[+]
FTE	45.80 48.00	43.20000 52.80000	17:00:00 16:46:37 16:46:24 16:46:24	2 1 95 45	46.30 46.35 45.80 45.80	1 1 2 1	60 30 80 66	45.75000 45.40000 45.35000 45.15000	46.40000 46.50000 46.80000 47.10000	645 20 100 70	1 1 1 2
GETIN	1.24	-0.32 %	15:48:05	1	1.24	2	7703	1.23000	1.23600	3652	2	353	435	[+]
GTN	1.21 1.24	1.11600 1.36400	15:41:42 15:39:23 15:39:23 15:24:13	1 622 472 578	1.23 1.23 1.23 1.23	1 2 2 1	61506 8060 5900 1000	1.22600 1.22200 1.22000 1.21800	1.23800 1.24000 1.24600 1.24800	4398 4541 3000 3797	1 2 1 2
GRODNO	17.20	-6.11 %	17:00:36	291	16.30	3	880	16.30000	16.50000	222	1	57	941	[+]
GRN	16.12 17.28	15.48000 18.92000	17:00:18 17:00:00 17:00:00 17:00:00	826 111 193 183	16.30 16.30 16.30 16.30	1 1 2 8	500 800 644 2520	16.26000 16.24000 16.22000 16.20000	16.60000 16.68000 16.70000 16.74000	275 272 66 215	1 2 1 1
GTC	7.01	0.57 %	17:00:00	10	7.05	1	500	7.01000	7.05000	10651	6	14	100	[+]
GTC	7.01 7.05	6.31000 7.71000	16:44:18 16:37:42 16:30:10 16:28:17	500 500 500 1327	7.01 7.01 7.01 7.01	1 1 2 1	5000 500 3190 179	7.00000 6.92000 6.88000 6.84000	7.15000 7.17000 7.18000 7.20000	168 790 690 5150	2 1 2 3
IMCOMPANY	27.90	-5.04 %	17:00:04	2	26.40	1	80	26.30000	26.40000	163	1	19	497	[+]
IMC	25.90 27.90	25.20000 30.60000	17:00:04 17:00:00 17:00:00 17:00:00	7 513 50 22	26.40 26.40 26.40 26.40	1 1 3 3	79 382 500 281	26.20000 26.10000 26.00000 25.90000	27.10000 27.20000 27.40000 27.50000	370 2480 88 10	1 1 1 1
INSTALKRK	35.50	0.56 %	16:49:05	1	35.70	1	222	35.20000	35.70000	150	2	1	31	[+]
INK	35.10 35.90	32.00000 39.00000	16:19:37 16:19:37 16:06:41 13:31:15	43 57 20 7	35.10 35.20 35.50 35.10	3 2 1 2	141 187 71 140	35.10000 35.00000 34.90000 34.80000	35.80000 35.90000 36.00000 36.90000	738 218 200 111	3 2 1 1
INWESTCON	4.13	-4.32 %	17:00:00	54	4.10	1	223	4.08000	4.09500	120	1	31	126	[+]
INC	3.90 4.29	3.71500 4.53500	17:00:00 17:00:00 16:48:55 16:48:53	246 300 14 59	4.10 4.10 4.10 4.10	2 2 2 1	653 550 769 131	3.91000 3.90500 3.90000 3.83000	4.10000 4.12000 4.15000 4.20000	288 300 100 1137	1 1 1 1
KOGENERA	27.20	-1.81 %	17:00:00	1	27.10	1	399	27.10000	27.20000	462	2	3	93	[+]
KGN	27.00 27.50	24.50000 29.90000	16:44:18 16:36:20 16:23:53 16:23:53	50 180 175 25	27.20 27.20 27.20 27.10	3 5 4 3	683 771 425 996	27.00000 26.90000 26.70000 26.60000	27.60000 27.70000 27.80000 27.90000	128 120 193 162	1 2 2 3
KRVITAMIN	15.30	-3.08 %	16:48:55	94	14.46	2	118	14.46000	14.76000	120	1	2	35	[+]
KVT	14.08 15.76	13.78000 16.82000	16:48:41 16:31:32 16:31:32 16:29:50	5 46 5 6	14.46 14.12 14.12 14.08	2 2 1 1	130 161 700 160	14.12000 14.00000 13.96000 13.80000	15.16000 15.20000 15.26000 15.28000	120 158 1 69	1 1 1 1
LENTEX	9.92	-1.22 %	15:51:00	18	9.74	1	3	9.72000	9.74000	1123	3	8	80	[+]
LTX	9.58 9.96	8.94000 10.90000	14:59:11 14:31:06 13:48:53 13:37:56	155 100 400 200	9.74 9.72 9.70 9.70	1 1 2 3	7 61 235 759	9.70000 9.58000 9.56000 9.54000	9.80000 9.90000 9.92000 9.94000	1000 1600 3100 1517	1 2 2 1
LUBAWA	1.19	-3.15 %	17:02:14	800	1.17	1	122	1.16600	1.16800	2848	2	256	300	[+]
LBW	1.16 1.21	1.07400 1.31000	17:00:00 17:00:00 16:49:19 16:36:29	3660 192 1440 1000	1.17 1.17 1.17 1.17	2 1 1 2	3122 3370 1999 3197	1.16000 1.15800 1.15600 1.15400	1.17000 1.17800 1.18000 1.18200	3560 9962 1219 2002	1 2 1 1
MANGATA	81.80	-1.27 %	10:20:20	45	77.80	1	20	77.40000	81.80000	165	1	0	5	[+]
MGT	77.80 81.80	73.80000 89.80000	09:53:41 09:10:16 17:00:00 15:03:03	23 1 2 1	78.80 81.80 78.80 78.80	1 1 1 2	33 15 50 34	77.20000 77.00000 76.00000 74.20000	82.60000 83.00000 84.40000 85.00000	61 65 15 370	1 3 1 3
MCI	20.70	-0.95 %	17:00:00	65	20.80	3	243	20.30000	20.80000	415	2	12	246	[+]
MCI	20.00 21.00	18.65000 22.70000	17:00:00 17:00:00 16:41:24 16:41:24	376 50 30 70	20.80 20.80 20.40 20.40	2 2 4 2	330 209 464 625	20.20000 20.10000 20.00000 19.90000	20.90000 21.00000 21.10000 21.20000	436 95 655 100	2 1 2 1
MENNICA	20.30	0.99 %	11:48:22	25	20.50	4	1027	20.10000	20.50000	479	2	3	57	[+]
MNC	20.10 20.50	18.30000 22.30000	11:27:20 10:33:42 10:03:28 10:01:00	50 250 80 49	20.10 20.10 20.10 20.10	11 3 2 1	1182 370 175 140	20.00000 19.90000 19.80000 19.70000	20.60000 20.70000 20.80000 20.90000	981 766 1220 395	1 3 3 3
MIRBUD	4.42	-2.47 %	17:00:00	178	4.35	6	5057	4.30000	4.35000	1214	2	236	1,020	[+]
MRB	4.26 4.43	3.98000 4.86000	17:00:00 17:00:00 17:00:00 16:49:13	87 83 1255 1	4.35 4.35 4.35 4.35	1 3 1 7	800 900 1469 3767	4.28500 4.28000 4.27000 4.26000	4.36000 4.37000 4.37500 4.38500	3041 500 511 2189	1 1 1 3
MLSYSTEM	86.10	-5.15 %	17:03:37	80	82.90	1	100	82.10000	83.00000	100	1	22	1,862	[+]
MLS	81.00 87.00	77.50000 94.70000	17:01:27 17:00:00 17:00:00 17:00:00	390 25 25 16	82.90 82.90 82.90 82.90	7 2 1 1	545 61 26 25	82.00000 81.80000 81.60000 81.50000	83.80000 83.90000 84.40000 84.60000	300 30 61 30	1 1 2 1
MOBRUK	398.00	0.00 %	17:00:00	35	402.00	1	52	400.00000	402.00000	55	1	16	6,431	[+]
MBR	394.00 408.00	359.00000 437.00000	17:00:00 17:00:00 17:00:00 17:00:00	68 468 2 10	402.00 402.00 402.00 402.00	1 1 2 3	10 142 153 342	398.00000 397.00000 396.00000 395.00000	404.00000 405.00000 406.00000 407.00000	10 95 105 95	1 1 2 1
NEWAG	20.50	-3.41 %	17:00:00	17	19.80	1	184	19.80000	19.90000	498	1	6	120	[+]
NWG	19.70 20.50	18.45000 22.50000	17:00:00 17:00:00 17:00:00 16:45:02	61 22 28 30	19.80 19.80 19.80 19.80	3 5 5 1	388 587 609 300	19.70000 19.60000 19.50000 19.40000	20.00000 20.50000 20.80000 20.90000	400 90 248 1016	1 2 1 6
OPONEOPL	57.40	2.43 %	17:01:25	15	59.00	1	236	59.00000	59.40000	5	1	2	143	[+]
OPN	57.40 59.20	51.80000 63.00000	17:01:25 17:00:00 17:00:00 15:03:39	36 14 1 1	59.00 59.00 59.00 58.60	1 2 2 2	167 30 83 83	58.40000 58.00000 57.80000 57.60000	59.60000 59.80000 60.00000 61.20000	300 8 175 43	1 1 2 1
PCCROKITA	89.60	-1.79 %	17:00:00	9	88.00	2	129	87.70000	88.00000	188	1	8	686	[+]
PCR	86.80 89.60	80.70000 98.50000	17:00:00 17:00:00 17:00:00 17:00:00	29 71 56 100	88.00 88.00 88.00 88.00	2 6 1 1	157 563 7 30	87.60000 87.50000 87.40000 87.20000	88.20000 88.40000 88.50000 89.20000	10 23 78 25	1 2 2 1
PCFGROUP	55.05	-0.09 %	17:00:00	105	55.00	1	80	54.50000	55.00000	638	2	11	588	[+]
PCF	53.05 55.05	49.56000 60.55000	17:00:00 17:00:00 17:00:00 16:48:55	35 1 1 19	55.00 55.00 55.00 55.00	1 1 3 1	67 23 1175 41	54.15000 54.10000 54.00000 53.55000	55.05000 55.10000 55.35000 55.40000	43 220 60 69	1 2 1 2
PEKABEX	21.10	-1.88 %	16:49:35	20	20.90	1	80	20.70000	20.90000	258	3	4	93	[+]
PBX	20.50 21.10	19.00000 23.20000	16:17:30 15:46:51 15:42:58 15:34:26	100 25 25 55	20.60 20.90 20.90 20.60	2 1 2 2	770 50 238 530	20.60000 20.50000 20.40000 20.30000	21.00000 21.10000 21.40000 21.50000	266 363 404 200	3 2 1 1
PHN	13.10	-1.52 %	16:15:41	235	12.95	2	1167	12.75000	12.95000	739	2	1	19	[+]
PHN	12.70 13.10	11.80000 14.40000	15:29:40 15:29:40 12:58:22 12:43:23	26 124 1 8	12.95 12.95 12.95 12.70	1 1 1 1	130 95 150 150	12.55000 12.45000 12.35000 12.30000	13.00000 13.10000 13.15000 13.65000	1000 80 694 31	1 1 1 1
PHOTON	7.00	0.00 %	17:03:45	133	7.05	1	12302	7.00000	7.05000	315	1	17	117	[+]
PEN	6.95 7.15	6.30000 7.70000	17:00:00 17:00:00 17:00:00 16:29:55	150 99 1 30	7.05 7.05 7.05 7.15	2 4 2 3	558 1703 427 500	6.95000 6.90000 6.85000 6.80000	7.15000 7.25000 7.30000 7.35000	170 215 345 110	1 2 1 1
POLICE	11.15	-0.45 %	15:29:14	200	11.15	3	698	11.15000	11.40000	150	1	1	14	[+]
PCE	11.15 11.15	10.05000 12.25000	12:49:25 12:45:55 10:26:29 10:26:29	213 313 100 1	11.15 11.15 11.15 11.15	2 2 2 1	369 422 920 223	11.10000 11.05000 11.00000 10.95000	11.45000 11.60000 11.65000 11.70000	121 100 3087 1700	1 1 2 2
POLIMEXMS	3.93	0.77 %	17:01:04	1000	3.91	1	999	3.87000	3.91000	3674	1	261	995	[+]
PXM	3.74 3.93	3.53500 4.31500	17:00:00 17:00:00 17:00:00 17:00:00	387 920 732 268	3.91 3.91 3.91 3.91	1 1 1 1	2000 200 1586 1586	3.86000 3.85000 3.83000 3.82000	3.92000 3.93000 3.94000 3.94500	1356 3989 1000 1586	1 3 1 1
QUERCUS	3.95	-0.25 %	17:01:38	1855	3.92	1	145	3.92000	3.95000	31060	3	24	94	[+]
QRS	3.91 3.95	3.56000 4.34000	16:25:35 16:16:44 15:19:21 15:19:21	265 1000 380 620	3.92 3.92 3.92 3.92	4 2 1 1	5800 510 5000 4500	3.90000 3.89000 3.87000 3.86000	4.00000 4.11000 4.13000 4.16000	7735 600 1312 132	1 1 2 1
R22	50.10	-2.57 %	16:48:55	80	49.20	1	75	49.45000	49.50000	633	2	3	135	[+]
R22	49.05 50.10	45.10000 55.10000	16:48:00 16:38:32 16:27:45 16:27:45	31 50 151 50	49.20 49.20 49.20 49.25	1 1 1 6	95 100 65 479	49.40000 49.30000 49.20000 49.00000	49.60000 50.00000 50.20000 50.40000	23 360 950 50	1 2 1 1
RAFAKO	1.41	4.86 %	17:02:41	120	1.51	1	1050	1.50000	1.51000	24980	3	4,432	6,720	[+]
RFK	1.38 1.60	1.39200 1.70000	17:00:45 17:00:31 17:00:10 17:00:00	1650 1211 11000 9683	1.51 1.51 1.51 1.51	1 2 1 1	1100 11240 650 4400	1.49800 1.49000 1.48800 1.48200	1.51400 1.51600 1.51800 1.52000	600 5099 12000 18333	1 1 2 4
RAINBOW	23.20	1.72 %	17:01:02	14	23.60	1	1	23.60000	23.65000	1075	5	1	28	[+]
RBW	22.70 23.65	20.90000 25.50000	17:00:00 17:00:00 17:00:00 16:49:11	11 30 100 9	23.60 23.60 23.60 22.90	1 2 1 2	5 103 33 1188	22.90000 22.80000 22.75000 22.70000	23.95000 24.00000 24.30000 24.40000	1 634 122 313	1 1 1 1
SANOK	17.70	-4.51 %	17:00:00	90	16.95	2	181	16.95000	17.40000	232	3	18	318	[+]
SNK	16.90 17.90	15.95000 19.45000	17:00:00 17:00:00 17:00:00 17:00:00	59 100 100 14	16.95 16.95 16.95 16.95	3 1 1 2	1974 500 300 850	16.90000 16.80000 16.75000 16.70000	17.45000 17.50000 17.55000 17.60000	322 1300 500 1000	2 3 1 1
SERINUS	0.74	-3.43 %	17:02:02	605	0.72	1	895	0.71560	0.71600	6000	1	764	544	[+]
SEN	0.70 0.74	0.66590 0.81370	17:00:00 17:00:00 17:00:00 17:00:00	3000 2443 557 1443	0.72 0.72 0.72 0.72	1 2 1 1	2000 2250 187 10000	0.71010 0.71000 0.70510 0.70500	0.71730 0.71780 0.71800 0.71900	1800 2800 2472 1200	1 1 1 1
SKARBIEC	32.60	-7.01 %	17:00:00	19	30.50	1	31	30.50000	30.70000	285	1	9	275	[+]
SKH	30.10 32.60	29.40000 35.80000	17:00:00 17:00:00 17:00:00 16:43:34	60 200 93 24	30.50 30.50 30.50 31.30	1 1 1 4	350 104 12 233	30.30000 30.20000 30.10000 30.00000	31.20000 31.50000 31.90000 32.00000	400 241 100 50	1 1 1 1
SNIEZKA	76.60	-0.53 %	17:00:00	20	75.60	3	71	75.40000	75.60000	10	1	0	27	[+]
SKA	75.40 76.60	69.00000 84.20000	16:39:38 16:39:34 16:13:20 15:48:22	1 38 30 11	76.00 75.80 75.80 75.80	3 9 2 1	77 431 133 50	75.20000 75.00000 74.80000 74.20000	75.80000 76.00000 77.40000 78.00000	20 48 15 19	1 2 1 1
STALEXP	3.53	-1.13 %	17:00:00	3	3.49	4	1366	3.49000	3.52000	12996	1	96	336	[+]
STX	3.49 3.56	3.18000 3.88000	16:48:40 16:48:40 16:48:40 16:48:40	102 600 370 363	3.49 3.49 3.49 3.49	4 4 5 11	1533 3500 4690 7849	3.48000 3.47000 3.46000 3.45000	3.53000 3.54000 3.55000 3.56000	200 3337 11500 1500	1 4 3 1
STALPROD	295.00	-2.01 %	17:00:00	2	292.00	1	12	291.50000	292.00000	18	1	2	494	[+]
STP	290.50 295.00	265.50000 324.50000	17:00:00 16:48:13 16:46:43 16:45:49	10 10 10 5	292.00 292.00 292.00 293.00	2 1 4 1	17 10 56 18	291.00000 290.50000 290.00000 289.50000	294.00000 295.00000 296.50000 297.00000	50 3 18 68	1 1 1 2
SYNEKTIK	33.00	-3.33 %	16:39:38	1	31.90	1	133	31.30000	31.90000	852	1	9	299	[+]
SNT	31.15 33.00	29.70000 36.30000	16:39:38 16:39:10 16:35:15 16:35:15	20 1357 112 29	31.80 31.50 31.20 31.20	1 2 1 2	100 113 111 300	31.25000 31.20000 31.15000 31.10000	32.00000 32.50000 32.60000 32.80000	753 285 26 743	2 3 1 2
TIM	38.10	1.30 %	17:02:52	49	38.95	2	1749	38.95000	39.00000	563	6	49	1,870	[+]
TIM	36.45 39.00	34.30000 41.90000	17:00:33 17:00:00 17:00:00 17:00:00	8 100 40 66	38.95 38.95 38.95 38.95	1 1 1 1	290 250 290 290	38.35000 38.25000 38.20000 38.10000	39.15000 39.20000 39.25000 39.30000	100 373 500 94	1 3 1 1
TORPOL	13.06	-1.36 %	17:00:00	62	13.08	1	300	12.92000	13.08000	1198	2	55	714	[+]
TOR	12.82 13.10	11.76000 14.36000	17:00:00 17:00:00 17:00:00 17:00:00	200 400 162 133	13.08 13.08 13.08 13.08	5 2 2 2	720 1500 2197 200	12.90000 12.88000 12.86000 12.84000	13.10000 13.18000 13.22000 13.24000	1090 200 100 350	5 1 1 1
TOYA	7.80	2.71 %	17:00:00	60	7.96	1	120	7.91000	7.96000	944	2	152	1,197	[+]
TOA	7.76 8.05	7.02000 8.58000	17:00:00 16:44:16 16:39:14 16:39:14	46 2951 500 8876	7.96 7.90 7.90 7.90	2 1 1 1	5130 500 200 70	7.85000 7.80000 7.78000 7.77000	7.97000 7.98000 7.99000 8.00000	500 600 150 1120	1 1 1 2
TRAKCJA	1.78	-0.78 %	17:00:00	151	1.77	1	49	1.77000	1.78000	979	1	105	186	[+]
TRK	1.74 1.78	1.60600 1.96200	17:00:00 16:41:22 15:31:26 15:31:26	349 500 800 200	1.77 1.77 1.77 1.77	1 1 2 1	200 610 1290 2000	1.76800 1.75600 1.75000 1.74800	1.78600 1.78800 1.79000 1.79800	200 1700 3282 2000	1 1 1 1
UNIMOT	44.30	-3.39 %	17:03:04	50	42.80	2	113	42.55000	42.80000	842	1	27	1,159	[+]
UNT	41.50 44.35	39.90000 48.70000	17:00:00 17:00:00 17:00:00 17:00:00	108 60 51 31	42.80 42.80 42.80 42.80	1 2 1 3	50 203 50 186	42.30000 42.20000 42.15000 42.10000	42.95000 43.05000 43.15000 43.30000	114 156 167 167	1 2 1 1
VIGOSYS	756.00	-1.32 %	17:04:44	2	748.00	1	13	748.00000	750.00000	167	3	0	368	[+]
VGO	740.00 756.00	682.00000 830.00000	17:00:00 16:22:21 16:22:21 16:14:48	1 1 1 1	748.00 744.00 746.00 746.00	1 1 1 6	4 10 52 11	744.00000 742.00000 740.00000 738.00000	758.00000 764.00000 778.00000 780.00000	61 19 5 93	3 1 1 1
VOXEL	44.40	0.00 %	16:44:16	1	44.10	3	111	44.10000	44.40000	78	1	2	102	[+]
VOX	44.00 44.40	40.00000 48.80000	16:44:16 16:44:16 15:52:47 15:52:47	40 32 18 30	44.20 44.20 44.20 44.20	4 1 2 4	154 36 231 338	44.00000 43.90000 43.80000 43.70000	44.50000 44.60000 44.70000 44.80000	300 300 100 538	2 2 1 3
VRGSA	3.78	-0.53 %	17:00:00	3401	3.76	1	800	3.70000	3.76000	1900	1	61	228	[+]
VRG	3.69 3.78	3.40500 4.15500	17:00:00 17:00:00 16:20:59 16:19:31	599 1 103 3497	3.76 3.76 3.77 3.77	1 1 1 1	1000 240 351 1000	3.69000 3.67000 3.66000 3.65000	3.76500 3.77000 3.78000 3.80000	5647 1503 8607 6656	2 1 2 5
WAWEL	492.00	-1.01 %	17:00:00	1	491.00	7	31	486.00000	491.00000	23	2	0	105	[+]
WWL	486.00 492.00	443.00000 540.00000	16:47:46 16:47:46 16:47:46 16:47:46	6 15 5 2	486.00 486.00 487.00 487.00	8 1 1 3	115 20 13 65	485.00000 484.00000 483.00000 481.00000	492.00000 493.00000 495.00000 496.00000	6 20 6 10	2 1 1 1
WIELTON	9.68	-5.40 %	17:04:06	200	9.29	1	249	9.28000	9.30000	13230	4	98	917	[+]
WLT	9.22 9.80	8.72000 10.64000	17:04:06 17:03:22 17:00:00 17:00:00	85 140 214 561	9.29 9.29 9.29 9.29	3 4 3 5	366 1680 1100 1676	9.26000 9.25000 9.23000 9.22000	9.40000 9.41000 9.43000 9.44000	900 591 450 1776	1 1 1 2
ZEPAK	17.10	-2.34 %	17:00:00	17	16.70	2	113	16.70000	16.95000	272	2	20	334	[+]
ZEP	16.70 17.25	15.40000 18.80000	17:00:00 17:00:00 17:00:00 16:48:42	30 119 1 10	16.70 16.70 16.70 16.80	1 6 2 12	1000 730 350 3899	16.65000 16.60000 16.55000 16.50000	17.00000 17.05000 17.10000 17.15000	862 2585 4113 1200	2 4 3 2

GPW	Świat	Waluty

Forum
» prosba o dodanie [89]ETFSP500
» Polska wersja "TotalView". [1]
» Darmowa analiza techniczna [ZOBACZ JAK] [12]
» Raport za II 2021 [0]VERBICOM
» Dokupione akcje [0]GALVO
» Zasady anulowania zlecenia z limitem ceny. [1]
» Bioceltix [0]
» Problem z logowaniem z TEl.. [1]
» Pytanie [1]
» Połączenie z MCI [2]PEMANAGER

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