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	23.70	0.42 %	15:54:57	20	23.70	1	700	23.60	23.70	273	3	4	84	[+]
ABE	23.60 23.70	21.40 26.00	14:11:11 11:55:09 11:44:54 11:04:00	19 217 484 20	23.70 23.60 23.60 23.70	2 3 1 1	250 940 200 30	23.50 23.10 23.00 22.70	23.80 23.90 24.00 24.50	50 100 230 652	1 1 3 2
ACAUTOGAZ	43.00	-0.93 %	16:39:28	1	42.80	1	2	42.20	42.80	43	2	0	6	[+]
ACG	42.20 43.00	38.80 47.20	14:21:19 14:08:14 10:21:10 10:11:58	71 10 2 2	42.80 42.80 43.00 43.00	1 1 1 2	25 200 244 525	41.40 41.20 41.00 40.40	43.00 43.20 43.60 44.00	27 210 84 322	1 2 3 2
AGORA	10.00	0.00 %	15:58:38	400	10.15	1	100	10.05	10.15	1050	2	6	57	[+]
AGO	9.94 10.15	9.00 11.00	15:41:34 11:04:58 11:04:58 11:04:58	1000 998 902 100	10.15 10.15 10.15 10.15	1 1 2 1	800 100 2259 981	10.00 9.96 9.94 9.90	10.20 10.30 10.35 10.40	2550 45 50 159	2 1 1 1
ALTUSTFI	1.55	3.22 %	16:28:33	5000	1.54	1	2190	1.52	1.55	500	1	11	17	[+]
ALI	1.50 1.55	1.39 1.70	15:21:33 15:14:14 15:14:14 15:10:18	2000 326 74 251	1.52 1.50 1.52 1.52	1 1 1 2	2674 500 980 1846	1.50 1.49 1.47 1.47	1.55 1.56 1.56 1.57	1000 1000 1000 1000	1 1 1 1
ALUMETAL	39.30	1.78 %	17:00:00	1	40.00	1	15	40.00	40.20	17	1	1	37	[+]
AML	39.30 40.20	35.40 43.20	16:40:02 16:16:48 15:07:32 15:05:08	23 100 92 17	40.20 40.00 40.00 39.90	1 2 1 4	30 27 111 327	39.50 39.30 39.10 39.00	40.30 40.40 40.50 40.60	66 64 630 25	3 2 2 1
AMBRA	15.80	0.00 %	16:48:30	1	15.80	2	630	15.80	16.00	68	1	1	22	[+]
AMB	15.60 16.00	14.25 17.35	16:47:07 16:40:26 16:19:43 16:19:43	21 9 104 95	15.90 15.90 16.00 16.00	1 2 3 4	3 350 235 245	15.70 15.60 15.55 15.50	16.10 16.15 16.20 16.25	100 186 906 745	2 2 9 8
APATOR	21.20	0.47 %	16:21:48	1000	21.20	3	1300	21.10	21.30	1293	3	13	275	[+]
APT	21.10 21.30	19.10 23.30	16:19:06 16:02:37 14:12:24 13:57:57	127 180 5000 100	21.30 21.30 21.10 21.30	2 2 2 1	370 134 391 1000	21.00 20.70 20.60 20.50	21.50 21.60 21.70 21.90	20 8 153 76	1 1 1 1
ARCHICOM	15.05	0.33 %	16:45:10	42	15.05	2	123	14.90	15.10	90	1	1	8	[+]
ARH	15.05 15.05	13.55 16.55	16:45:10 16:45:10 16:43:27 13:53:34	101 367 500 100	15.05 15.05 15.00 15.00	1 3 1 1	100 500 530 100	14.65 14.55 14.50 14.15	15.15 15.20 15.30 15.35	250 576 66 211	2 2 1 1
ASBIS	3.24	-1.09 %	17:02:57	1440	3.18	5	21970	3.18	3.19	3192	1	354	1,143	[+]
ASB	3.16 3.27	2.92 3.56	17:01:14 17:00:00 17:00:00 17:00:00	2000 525 3000 4191	3.18 3.18 3.18 3.18	1 2 4 2	3000 3000 3000 520	3.17 3.17 3.16 3.15	3.20 3.22 3.23 3.23	12592 2000 2200 3500	3 1 1 2
ASSECOBS	28.20	-1.45 %	17:00:00	5	27.20	3	173	27.00	27.20	790	1	0	6	[+]
ABS	27.20 28.20	25.40 31.00	14:12:35 13:00:59 11:41:20 11:41:20	10 130 10 1	27.20 27.20 27.20 27.20	2 1 3 1	65 50 200 40	26.80 26.40 26.00 25.40	28.00 28.20 28.40 28.60	55 987 40 137	1 2 1 2
ASSECOSEE	25.60	2.34 %	15:41:33	40	26.20	2	125	25.60	26.00	600	1	4	114	[+]
ASE	25.60 26.40	23.20 28.00	15:16:56 14:31:01 14:31:01 14:31:01	30 140 100 60	25.80 26.40 26.40 26.40	2 2 5 5	596 150 1199 670	25.40 25.20 25.00 24.00	26.20 26.40 26.60 26.80	177 2567 413 230	2 8 3 3
ASTARTA	15.90	-0.63 %	17:02:57	514	15.80	1	9486	15.80	15.85	136	1	12	182	[+]
AST	15.80 16.00	14.35 17.45	17:00:00 17:00:00 16:44:09 15:33:58	69 9417 49 62	15.80 15.80 15.85 15.80	1 4 1 1	1000 1462 180 100	15.60 15.50 15.45 15.30	15.95 16.00 16.20 16.30	153 2060 1000 1000	2 4 1 1
ATAL	37.20	-0.54 %	17:00:00	5	37.00	3	553	36.60	37.00	3	1	1	24	[+]
1AT	36.50 37.20	33.50 40.90	17:00:00 16:44:21 13:00:40 11:20:46	5 480 10 2	37.00 37.00 37.00 37.00	2 1 1 1	213 15 5000 40	36.50 36.20 36.00 35.30	37.20 37.30 37.40 37.50	507 110 80 344	2 2 1 2
ATMGRUPA	4.62	-1.62 %	17:02:45	274	4.55	1	461	4.46	4.55	2814	1	3	12	[+]
ATG	4.50 4.62	4.16 5.08	17:00:00 16:12:39 16:12:39 14:51:59	241 956 64 1	4.55 4.55 4.54 4.54	2 1 1 1	1440 240 170 500	4.36 4.36 4.35 4.30	4.58 4.60 4.64 4.65	2875 500 440 5586	1 1 1 1
AUTOPARTN	4.66	0.00 %	16:27:51	1000	4.66	1	290	4.61	4.65	1213	2	19	89	[+]
APR	4.61 4.68	4.20 5.12	16:26:52 16:26:21 16:26:21 16:26:21	5000 4064 500 436	4.66 4.66 4.66 4.66	1 1 2 1	680 1186 2492 1404	4.60 4.57 4.55 4.54	4.66 4.67 4.68 4.69	5000 428 5765 1594	2 1 3 4
BAHOLDING	1.05	2.47 %	15:58:52	500	1.08	1	1000	1.05	1.08	1306	3	40	42	[+]
BAH	1.03 1.09	0.95 1.16	15:58:52 15:47:06 15:43:22 15:38:53	1000 300 950 325	1.08 1.08 1.08 1.09	1 2 1 1	1000 1400 1000 900	1.05 1.05 1.04 1.04	1.08 1.08 1.09 1.09	1500 2750 1000 675	2 3 1 1
BIOTON	4.11	-2.56 %	16:46:54	1551	4.00	1	200	4.01	4.08	870	2	17	69	[+]
BIO	4.00 4.11	3.69 4.51	16:46:54 16:46:54 16:46:54 16:46:54	250 350 1000 4462	4.00 4.00 4.00 4.00	5 1 3 1	2099 60 820 195	4.00 3.99 3.98 3.96	4.09 4.09 4.10 4.11	654 313 121 645	1 2 2 2
BOS	6.80	-0.87 %	15:28:36	1	6.84	1	120	6.78	6.82	49	1	4	30	[+]
BOS	6.74 6.88	6.12 7.48	15:06:05 14:09:26 13:00:43 12:58:36	40 300 2 638	6.78 6.78 6.86 6.74	1 5 2 3	150 1755 176 495	6.76 6.74 6.72 6.70	6.84 6.86 6.88 6.90	269 565 367 558	1 2 2 2
BSCDRUK	43.00	0.23 %	16:35:00	88	43.00	1	132	42.30	43.00	305	1	0	10	[+]
BSC	42.30 43.00	38.70 47.30	11:42:00 11:42:00 11:42:00 11:42:00	5 7 6 4	42.30 42.30 42.30 42.30	1 1 1 1	60 22 48 45	42.00 41.20 41.10 41.00	43.50 44.00 44.50 45.90	28 50 150 20	1 1 1 1
COGNOR	1.17	-0.85 %	16:31:02	1120	1.16	1	7365	1.16	1.16	880	1	35	41	[+]
COG	1.15 1.19	1.05 1.28	16:08:35 15:24:55 15:16:52 12:27:37	380 1120 1500 94	1.16 1.16 1.16 1.17	6 1 3 2	6033 1200 4650 6200	1.15 1.15 1.14 1.14	1.17 1.18 1.18 1.19	2000 2237 4000 1860	1 1 1 2
COMP	0.00	0.00 %	16:48:05	5	59.20	1	41	58.40	59.00	100	1	0	0	[+]
CMP	0.00 0.00	53.40 65.00	10:04:56 10:04:56 10:04:55 10:04:54	1 2 1 1	59.00 59.00 59.00 59.00	1 2 2 1	51 1191 200 3	58.20 58.00 54.00 36.00	59.20 60.00 60.40 62.60	95 62 260 15	1 1 1 1
CORMAY	1.06	0.76 %	17:03:10	360	1.07	1	3830	1.05	1.07	4140	1	36	38	[+]
CRM	1.05 1.08	0.95 1.17	17:03:10 17:00:00 16:10:30 15:44:45	440 1 170 59	1.07 1.07 1.05 1.07	3 2 1 2	2076 3100 2000 2193	1.05 1.04 1.04 1.04	1.07 1.07 1.07 1.08	4000 4963 3000 10980	1 3 1 4
CPGROUP	6.46	2.01 %	16:35:12	130	6.59	1	1147	6.54	6.59	60	1	10	67	[+]
CPG	6.46 6.60	5.82 7.10	15:18:21 14:34:07 14:34:06 14:33:13	193 1137 200 1229	6.60 6.60 6.58 6.56	1 1 1 1	94 1350 1200 2650	6.51 6.50 6.48 6.46	6.60 6.64 6.65 6.67	393 1206 1000 1500	1 1 1 1
DEBICA	79.80	0.25 %	17:02:34	5	80.00	2	135	79.40	80.00	10	1	1	45	[+]
DBC	79.40 80.00	72.00 87.60	16:42:19 16:12:53 16:12:53 16:12:53	2 21 12 10	80.00 79.40 79.40 79.40	2 5 1 1	137 300 65 15	79.20 79.00 78.80 78.60	80.40 80.80 82.80 83.00	100 50 25 100	1 1 2 1
DOMDEV	93.40	0.65 %	16:47:03	7	93.60	1	195	94.00	94.60	100	1	2	184	[+]
DOM	93.00 94.00	84.20 102.50	16:42:03 16:40:27 14:23:59 14:23:59	4 30 11 25	93.60 93.60 93.60 93.60	1 1 2 4	17 27 37 155	93.60 93.40 93.20 93.00	95.00 95.60 95.80 96.00	329 100 92 463	5 1 1 2
EKOEXPORT	5.60	-3.96 %	17:03:57	65	5.33	1	50	5.31	5.44	100	1	48	266	[+]
EEX	5.30 5.83	5.04 6.16	17:02:44 17:02:35 17:02:35 17:02:10	131 500 8 150	5.33 5.33 5.33 5.33	1 1 3 2	145 200 1964 831	5.30 5.28 5.26 5.21	5.45 5.49 5.52 5.58	200 200 500 231	1 1 1 1
ELBUDOWA	7.16	5.87 %	17:00:00	158	7.58	1	239	7.42	7.58	188	2	43	311	[+]
ELB	6.62 7.80	6.46 7.86	16:44:47 16:44:28 16:43:59 16:42:13	1 11 40 47	7.58 7.42 7.58 7.56	1 2 1 1	200 480 1000 400	7.40 7.36 7.34 7.18	7.62 7.68 7.74 7.76	210 200 119 788	1 1 1 3
ELEMENTAL	1.90	-2.09 %	17:02:39	1090	1.87	1	3910	1.87	1.88	20000	1	73	137	[+]
EMT	1.87 1.90	1.71 2.09	17:00:00 17:00:00 17:00:00 16:12:44	910 590 1410 2000	1.87 1.87 1.87 1.88	1 1 1 1	2000 50 1888 2221	1.86 1.86 1.86 1.85	1.89 1.89 1.90 1.90	249 5200 1563 11040	1 2 1 4
ENTER	41.90	0.48 %	17:00:00	121	42.10	1	33	42.10	42.20	19	1	27	1,150	[+]
ENT	41.90 42.30	37.80 46.00	17:00:00 17:00:00 16:43:31 16:43:31	19 20 29 6	42.10 42.10 42.30 42.30	2 2 2 2	229 110 110 160	42.00 41.90 41.50 41.30	42.30 42.50 42.60 42.80	71 205 24 18	1 3 1 1
FERRO	15.20	0.00 %	17:00:00	100	15.20	2	125	15.00	15.20	705	2	28	423	[+]
FRO	14.95 15.20	13.70 16.70	16:24:06 16:16:46 16:16:46 11:26:37	10 12 30 20	15.20 15.00 15.10 15.10	2 1 2 1	357 750 550 332	14.70 14.65 14.60 14.50	15.25 15.40 15.45 15.50	1000 50 70 131	1 1 1 1
IDEABANK	2.53	-1.19 %	17:00:00	102	2.50	7	5293	2.50	2.52	1964	1	10	25	[+]
IDA	2.50 2.53	2.28 2.78	17:00:00 17:00:00 17:00:00 16:33:19	100 398 900 276	2.50 2.50 2.50 2.52	1 4 1 3	200 5433 500 1650	2.49 2.48 2.47 2.46	2.53 2.54 2.55 2.56	1011 2500 3211 500	2 1 2 1
IMCOMPANY	13.35	-1.85 %	16:45:06	55	13.25	1	587	13.25	13.45	132	20	3	38	[+]
IMC	13.25 13.35	12.05 14.65	16:17:19 15:49:20 15:49:20 14:57:57	58 1800 200 5	13.25 13.25 13.25 13.30	2 1 1 1	845 675 50 101	13.20 13.15 13.10 13.05	13.50 13.75 13.90 14.00	1498 750 65 2792	2 1 1 3
INSTALKRK	18.40	0.54 %	15:57:08	700	18.50	1	75	18.35	18.55	373	1	3	55	[+]
INK	18.40 18.60	16.60 20.20	15:03:27 12:29:39 12:27:27 12:27:27	100 40 80 120	18.50 18.55 18.55 18.55	1 2 1 1	342 2240 305 200	18.30 18.20 18.10 17.80	18.60 18.70 18.80 18.85	776 1300 184 200	2 2 3 1
KOGENERA	34.50	-1.45 %	16:38:20	1	34.00	1	60	33.00	34.00	128	1	0	10	[+]
KGN	33.10 34.50	31.10 37.90	16:38:19 16:38:19 16:38:19 16:38:18	1 1 1 1	34.00 33.10 33.10 33.10	1 1 1 4	45 71 13 507	32.50 32.40 32.30 32.00	34.20 34.40 34.50 35.00	33 39 111 36	1 1 3 2
KRUSZWICA	45.80	0.22 %	16:40:56	140	45.90	1	2	45.90	46.00	2618	9	1	34	[+]
KSW	45.80 46.00	41.30 50.20	13:09:14 12:57:13 12:57:13 12:42:41	30 102 6 67	45.90 46.00 46.00 45.90	1 1 1 1	150 100 44 99	45.50 45.30 45.20 45.10	46.10 46.20 46.30 46.40	1000 1022 365 2100	1 2 2 2
LENTEX	7.58	-3.66 %	17:02:42	1707	7.36	1	120	7.34	7.48	750	1	56	416	[+]
LTX	7.36 7.58	6.84 8.32	17:02:09 17:01:38 17:00:00 17:00:00	10000 10000 600 1400	7.36 7.36 7.36 7.36	2 2 2 1	1700 892 505 649	7.32 7.24 7.20 7.18	7.50 7.56 7.58 7.60	300 430 2360 1533	1 2 3 3
MANGATA	72.00	0.00 %	09:06:37	1	72.00	2	27	70.00	72.00	499	2	0	0	[+]
MGT	72.00 72.00	65.00 79.00	16:46:26 16:46:26 16:46:26 16:46:26	27 285 16 182	72.00 72.00 72.00 71.00	1 3 1 1	120 150 75 4	69.50 68.00 67.00 63.50	72.50 73.00 74.00 74.50	105 30 103 44	1 1 4 1
MCI	8.82	-1.13 %	17:01:51	995	8.74	1	5	8.74	8.80	760	1	11	97	[+]
MCI	8.68 8.84	7.94 9.70	17:00:13 17:00:00 17:00:00 17:00:00	700 400 1280 125	8.74 8.74 8.74 8.74	2 3 4 2	2047 1040 804 1010	8.72 8.70 8.68 8.64	8.94 9.02 9.06 9.10	1500 1000 131 621	1 1 1 2
MEDICALG	25.70	1.15 %	17:00:00	2	26.30	1	224	26.00	26.30	117	1	2	40	[+]
MDG	25.70 26.40	23.15 28.25	17:00:00 16:48:01 16:46:27 16:32:01	3 47 51 25	26.30 26.20 26.00 26.00	1 1 1 1	60 50 35 100	25.80 25.75 25.70 25.60	26.40 26.45 26.50 26.60	244 87 100 225	3 1 1 2
MENNICA	22.20	-2.70 %	15:49:11	100	21.60	2	376	21.60	22.20	442	1	0	5	[+]
MNC	21.60 22.20	20.00 24.40	15:49:11 15:49:11 09:00:00 16:11:26	114 9 1 198	21.80 22.20 22.20 22.20	3 1 2 3	625 1000 647 402	21.40 21.00 20.20 20.00	22.40 22.60 23.40 23.60	858 78 405 223	2 1 3 3
MLPGROUP	47.60	-0.40 %	09:00:06	1	49.40	1	30	47.60	49.40	449	1	0	0	[+]
MLG	47.60 49.40	43.00 52.00	09:00:00 09:03:28 12:50:05 12:32:15	1 1 2 2	47.60 49.60 49.60 49.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	49.60 0.00 0.00 0.00	1513 0 0 0	3 0 0 0
MONNARI	3.02	3.01 %	17:01:37	1086	3.08	1	7287	3.08	3.09	999	1	18	54	[+]
MON	2.96 3.08	2.72 3.32	17:01:08 17:00:31 17:00:00 17:00:00	900 1690 310 40	3.08 3.08 3.08 3.08	1 1 1 2	2631 5000 1300 565	3.06 3.03 3.01 2.99	3.10 3.13 3.16 3.17	4544 2000 1912 598	3 1 1 1
NETIA	4.44	3.15 %	17:00:00	10	4.58	1	2084	4.42	4.58	1381	2	25	112	[+]
NET	4.44 4.58	4.00 4.88	16:47:59 16:46:32 16:20:21 16:20:21	3 447 79 215	4.51 4.50 4.50 4.50	1 1 1 1	430 500 380 1000	4.41 4.40 4.38 4.34	4.60 4.61 4.62 4.65	2576 600 500 242	2 1 1 1
NEUCA	382.00	-1.83 %	17:00:00	4	376.00	3	25	376.00	379.00	8	1	1	230	[+]
NEU	373.00 383.00	344.00 420.00	16:49:35 16:44:19 16:41:44 16:40:37	64 3 1 6	376.00 376.00 379.00 376.00	1 2 2 2	13 18 32 50	375.00 374.00 373.00 372.00	380.00 382.00 383.00 384.00	27 50 498 124	2 1 5 3
NEWAG	19.75	0.00 %	16:47:14	50	20.10	1	25	20.10	20.20	159	3	0	5	[+]
NWG	19.75 20.20	17.80 21.70	16:09:34 13:40:17 11:53:52 11:16:33	100 25 50 5	20.10 20.10 20.20 20.20	2 1 1 1	155 47 210 400	19.75 19.70 19.65 19.60	20.30 20.40 20.50 20.60	32 443 635 888	2 4 3 4
OAT	10.25	-0.49 %	16:41:40	70	10.25	2	800	10.15	10.25	930	1	2	23	[+]
OAT	10.15 10.25	9.24 11.25	15:39:00 15:14:17 15:11:09 15:11:09	211 60 91 24	10.20 10.20 10.20 10.20	2 1 1 1	800 500 398 800	10.10 10.05 10.00 9.98	10.35 10.40 10.45 10.50	250 200 200 446	1 1 1 2
OPONEOPL	22.70	0.90 %	15:27:56	4	22.50	2	13	22.50	22.60	1407	2	1	13	[+]
OPN	22.50 22.80	20.50 24.90	15:26:04 14:14:54 11:18:12 10:44:51	8 45 9 100	22.60 22.70 22.80 22.80	2 2 1 1	200 180 158 20	22.30 22.20 22.10 21.70	22.70 22.80 22.90 23.00	555 514 1250 1348	1 4 3 4
OVOSTAR	77.00	2.60 %	17:00:00	107	79.00	1	150	79.00	79.50	186	2	4	325	[+]
OVO	77.00 80.00	69.50 84.50	17:00:00 16:44:55 15:54:19 15:54:19	300 100 100 100	79.00 79.00 79.00 79.00	1 2 1 2	99 211 111 241	78.00 77.50 77.00 76.00	80.00 81.00 106.00 8150.00	198 93 157 80	1 1 1 1
PBKM	63.20	-0.32 %	17:00:00	50	62.80	1	1178	62.80	63.20	88	2	1	74	[+]
BKM	62.80 63.20	57.00 69.40	13:57:01 12:25:33 12:24:58 11:53:26	400 125 115 220	62.80 62.80 62.80 63.00	1 1 2 1	4173 15 163 38	62.00 61.80 61.00 57.80	63.60 63.80 64.20 64.40	38 200 400 136	1 1 1 2
PCCROKITA	49.70	-0.40 %	15:35:01	20	49.50	1	105	48.80	49.50	176	2	0	18	[+]
PCR	48.50 49.70	44.80 54.60	14:59:54 14:28:49 13:11:19 13:11:19	20 20 50 20	49.50 49.50 49.50 49.40	1 2 6 2	72 30 120 74	48.70 48.60 48.50 48.20	49.70 49.80 49.90 50.00	71 60 100 1448	3 1 3 6
PEKABEX	9.30	1.09 %	13:33:32	81	9.30	2	800	9.10	9.30	419	1	0	2	[+]
PBX	9.30 9.30	8.40 10.20	11:01:23 09:00:00 09:00:00 15:51:17	97 63 1 850	9.30 9.30 9.30 9.20	1 1 1 2	853 500 100 340	9.00 8.90 8.70 8.60	9.40 9.45 9.50 9.60	930 800 2700 1349	2 1 3 2
PEP	25.40	6.23 %	16:44:40	1	27.30	1	350	26.50	27.30	238	2	2	51	[+]
PEP	25.40 27.30	22.90 27.90	16:44:39 16:44:39 16:44:39 16:44:39	69 98 50 100	27.00 26.90 26.80 26.70	1 1 1 1	542 120 34 100	26.20 26.00 25.70 25.50	27.40 27.50 27.80 27.90	500 100 100 150	1 1 1 2
PGSSOFT	10.00	2.04 %	10:53:49	50	10.00	1	5	9.99	10.00	4778	5	0	1	[+]
PSW	10.00 10.00	9.00 11.00	09:00:00 12:59:53 09:00:00 16:38:07	5 50 5 152	10.00 9.80 9.90 9.75	1 3 1 1	23 1128 1100 315	9.95 9.70 9.67 9.50	10.10 10.14 10.20 10.26	296 524 400 35	1 1 2 1
PHN	10.95	0.00 %	16:26:43	78	10.80	2	1333	10.80	11.00	4733	5	6	65	[+]
PHN	10.65 11.00	9.86 12.00	16:05:12 16:05:12 15:15:57 15:15:57	200 951 49 21	10.80 10.80 10.80 10.80	1 2 1 1	196 220 246 188	10.75 10.70 10.65 10.60	11.10 11.45 11.50 11.60	120 128 155 332	1 1 1 2
POLICE	10.10	0.00 %	13:56:21	69	10.00	1	500	10.10	10.20	445	2	1	8	[+]
PCE	10.00 10.10	9.10 11.10	13:56:21 13:38:57 13:38:57 13:14:11	31 539 1 139	10.10 10.10 10.10 10.10	7 1 3 2	2131 1000 1575 700	10.00 9.90 9.80 9.50	10.30 10.40 10.50 10.60	1418 1140 750 808	3 2 1 2
POLIMEXMS	2.11	-0.94 %	17:01:02	575	2.10	1	1503	2.10	2.10	25	1	219	462	[+]
PXM	2.09 2.15	1.90 2.32	17:01:02 17:00:00 17:00:00 16:47:21	425 575 773 400	2.10 2.10 2.10 2.10	9 5 8 2	14261 11573 9420 4000	2.09 2.08 2.08 2.08	2.11 2.12 2.12 2.12	1000 1000 53593 5000	1 1 2 1
POLNORD	2.39	0.42 %	17:00:00	120	2.41	2	444	2.39	2.41	1110	2	78	183	[+]
PND	2.30 2.41	2.16 2.62	17:00:00 17:00:00 17:00:00 16:44:10	120 760 460 280	2.41 2.41 2.41 2.40	3 1 1 2	8041 4200 2000 1100	2.38 2.37 2.34 2.33	2.42 2.44 2.45 2.46	3450 6400 500 600	2 1 1 1
POLWAX	2.99	-3.01 %	15:08:30	2	2.90	1	500	2.90	2.98	2500	1	11	32	[+]
PWX	2.90 2.99	2.69 3.29	14:47:07 14:47:07 14:36:57 13:32:46	7000 500 618 300	2.91 2.91 2.93 2.99	3 1 1 1	1146 560 3000 600	2.90 2.86 2.86 2.83	2.99 3.00 3.00 3.02	959 757 8207 3750	2 1 3 1
PRAIRIE	0.65	0.76 %	17:00:00	20	0.66	3	23786	0.65	0.66	2255	2	61	39	[+]
PDZ	0.65 0.67	0.58 0.70	16:09:18 15:48:19 15:45:20 15:09:24	2000 1000 1400 2600	0.65 0.66 0.65 0.66	6 5 2 8	52955 21041 13000 14952	0.64 0.64 0.64 0.63	0.66 0.67 0.68 0.68	12436 3000 8200 1920	1 1 3 1
RAFAKO	1.01	1.17 %	17:00:00	1000	1.03	1	1101	1.02	1.03	6725	4	83	85	[+]
RFK	1.01 1.04	0.91 1.11	16:49:43 16:49:43 16:49:09 16:49:09	18 482 99 101	1.03 1.03 1.02 1.02	2 2 4 3	5694 8023 3408 7000	1.02 1.02 1.01 1.01	1.04 1.04 1.04 1.04	4448 7133 17723 3030	3 3 6 2
RAINBOW	30.50	4.00 %	17:04:29	80	31.20	2	475	31.20	31.50	12	1	4	123	[+]
RBW	30.00 31.30	27.50 33.50	17:00:00 17:00:00 17:00:00 16:47:58	10 80 10 50	31.20 31.20 31.20 31.30	1 1 2 1	1 150 500 215	31.00 30.90 30.80 30.70	31.70 31.80 31.90 32.00	60 407 100 2062	1 3 1 4
SANOK	18.75	0.27 %	16:07:40	58	18.80	1	29	18.90	18.95	50	1	1	13	[+]
SNK	18.75 18.90	16.90 20.60	15:49:01 15:49:01 15:44:07 12:42:46	10 8 8 30	18.80 18.90 18.90 18.90	1 1 1 1	69 300 95 100	18.75 18.60 18.50 18.40	19.00 19.20 19.30 19.35	20 75 70 102	1 1 1 1
SERINUS	0.45	-1.72 %	17:00:00	80	0.46	3	13200	0.45	0.46	8087	1	195	88	[+]
SEN	0.44 0.46	0.41 0.50	17:00:00 17:00:00 16:39:28 16:39:28	2 18 3466 14210	0.46 0.46 0.45 0.45	1 1 1 3	171 800 1431 7250	0.45 0.45 0.44 0.44	0.46 0.46 0.47 0.47	3738 13334 12613 2555	1 3 3 1
SKARBIEC	17.20	1.74 %	15:48:28	18	17.50	1	100	17.20	17.50	461	4	1	24	[+]
SKH	17.15 17.50	15.50 18.90	15:48:28 15:48:28 15:18:56 12:20:58	500 282 50 150	17.40 17.40 17.40 17.40	1 3 1 6	309 223 200 536	17.15 17.10 17.05 17.00	17.60 17.70 17.75 17.80	65 104 175 214	1 1 1 2
SNIEZKA	78.00	0.00 %	15:19:01	5	78.00	2	81	77.50	78.00	75	3	0	6	[+]
SKA	77.50 78.00	70.50 85.50	12:15:32 12:15:32 09:56:14 09:25:18	22 8 8 15	78.00 78.00 78.00 77.50	2 2 1 2	356 110 14 110	77.00 76.00 72.00 70.50	78.50 79.00 80.00 82.50	193 52 75 15	2 1 2 1
STALEXP	3.10	0.00 %	16:34:03	1189	3.10	3	1305	3.10	3.11	7871	1	20	61	[+]
STX	3.10 3.13	2.79 3.41	16:34:03 14:16:19 13:23:49 13:23:49	3811 300 2500 655	3.10 3.10 3.10 3.10	1 4 1 5	2155 4068 650 7793	3.10 3.09 3.08 3.08	3.12 3.13 3.15 3.19	400 2233 1000 350	1 1 1 1
SYNEKTIK	14.40	0.56 %	13:33:27	10	14.38	1	72	13.98	14.38	851	3	0	5	[+]
SNT	13.98 14.40	12.96 15.84	12:47:54 12:37:58 12:37:58 12:37:58	2 85 100 100	14.38 13.98 14.00 14.10	1 1 1 1	100 100 56 60	13.94 13.92 13.90 13.82	14.40 14.50 14.86 14.90	596 24100 250 69	3 2 1 1
TIM	11.50	0.92 %	17:01:26	483	11.00	1	17	11.00	11.20	439	2	42	476	[+]
TIM	11.00 11.50	10.35 12.65	17:00:00 17:00:00 17:00:00 17:00:00	500 50 967 626	11.00 11.00 11.00 11.00	1 2 2 2	500 1403 592 2500	10.95 10.90 10.85 10.80	11.25 11.30 11.40 11.50	200 1112 3218 22927	1 3 4 9
TORPOL	7.00	-0.29 %	17:00:00	1	6.98	1	205	6.88	6.98	2776	2	16	114	[+]
TOR	6.84 7.02	6.30 7.70	16:02:28 14:44:29 10:52:57 10:40:41	100 143 7 100	6.88 7.00 6.86 6.84	2 4 1 2	1123 937 250 800	6.86 6.84 6.82 6.80	7.00 7.04 7.06 7.10	660 924 2000 1007	2 1 1 3
TOYA	4.56	-3.42 %	17:00:00	1147	4.52	1	253	4.52	4.60	1100	2	9	41	[+]
TOA	4.50 4.58	4.12 5.00	17:00:00 12:39:14 12:07:40 12:07:40	230 470 300 50	4.52 4.54 4.54 4.56	1 1 1 1	1662 3000 50 50	4.50 4.48 4.42 4.32	4.62 4.68 4.70 4.78	200 837 3624 200	1 2 1 1
TRAKCJA	1.73	-0.58 %	17:00:00	307	1.72	1	453	1.72	1.74	1740	1	30	53	[+]
TRK	1.72 1.80	1.56 1.90	17:00:00 16:49:50 16:49:50 16:49:50	193 307 1500 500	1.72 1.72 1.72 1.72	1 1 1 4	786 1000 2000 23100	1.72 1.71 1.71 1.71	1.74 1.75 1.75 1.76	1098 500 12900 4523	1 1 1 2
VIGOSYS	374.00	-1.06 %	16:00:14	7	374.00	1	1	374.00	376.00	25	2	2	738	[+]
VGO	374.00 374.00	338.00 410.00	15:24:09 13:06:27 09:51:30 17:00:00	1232 3 730 1	374.00 374.00 374.00 378.00	1 1 1 1	10 10 10 11	372.00 368.00 360.00 356.00	378.00 380.00 386.00 388.00	44 215 11 10	3 5 1 1
VIVID	1.10	0.00 %	16:45:08	226	1.08	1	1000	1.08	1.09	7000	1	24	26	[+]
VVD	1.08 1.10	0.99 1.21	16:37:57 16:19:03 16:15:08 16:04:39	1000 1143 1000 107	1.09 1.09 1.09 1.09	1 2 2 2	1000 2140 2148 7000	1.08 1.07 1.06 1.05	1.10 1.11 1.12 1.12	4788 2750 1000 12626	1 2 1 5
VOXEL	32.40	-2.16 %	14:18:14	45	31.70	1	100	31.20	31.60	190	1	2	63	[+]
VOX	31.10 32.40	29.20 35.60	14:04:36 11:22:19 10:47:25 10:38:49	10 20 20 380	31.90 31.70 31.50 31.10	1 1 1 1	20 100 20 40	31.10 31.00 30.50 30.40	31.70 31.90 32.40 32.50	21 10 67 20	1 1 1 1
WAWEL	628.00	-0.64 %	15:56:20	3	624.00	1	1	624.00	626.00	13	2	0	29	[+]
WWL	620.00 628.00	566.00 690.00	15:10:27 13:32:56 12:24:56 12:24:56	10 1 10 1	624.00 624.00 622.00 620.00	1 1 2 1	23 30 11 81	622.00 620.00 618.00 616.00	628.00 630.00 638.00 640.00	4 5 3 50	1 2 1 1
WIELTON	6.52	1.69 %	17:00:00	70	6.63	1	50	6.62	6.63	920	1	8	51	[+]
WLT	6.51 6.63	5.87 7.17	17:00:00 15:55:13 15:47:14 15:47:14	10 372 600 184	6.63 6.62 6.62 6.62	2 2 2 2	420 1222 170 508	6.56 6.55 6.52 6.51	6.65 6.66 6.70 6.74	3050 196 200 762	1 1 1 1
WORKSERV	0.52	-2.87 %	17:00:00	207	0.51	3	7118	0.51	0.52	3793	1	301	154	[+]
WSE	0.50 0.53	0.47 0.57	17:00:00 17:00:00 17:00:00 17:00:00	700 1998 1995 100	0.51 0.51 0.51 0.51	1 2 1 1	3860 11849 3000 3300	0.51 0.50 0.50 0.50	0.52 0.52 0.52 0.53	10000 10825 2000 3973	1 2 1 1
ZEPAK	7.30	0.54 %	16:49:54	10	7.38	1	140	7.26	7.38	340	2	4	26	[+]
ZEP	7.10 7.42	6.58 8.02	11:31:00 09:24:46 09:03:00 09:03:00	300 60 900 800	7.20 7.16 7.10 7.10	1 2 2 1	9900 421 800 200	7.24 7.18 7.16 7.14	7.40 7.42 7.46 7.48	450 1146 8869 1000	2 2 1 1

GPW	Świat	Waluty

Analizy
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)

Forum
» CANNABIS POLAND SA [1]
» Gra - dywidendy 2014 [15]
» Inwestowanie [1]
» KRUK [1]
» Gra profesorka [1]
» split Selvity [do adminów] [0]
» Lotos [2]
» Sprzedaz spolek blad gry [6]
» prosba o dodanie [5]
» do admina [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