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	1.40	0.00 %	17:00:00	976	1.41	1	1000	1.40	1.41	9474	5	67	94	[+]
ABC	1.38 1.41	1.26 1.54	17:00:00 17:00:00 17:00:00 17:00:00	7600 3000 1924 3076	1.41 1.41 1.41 1.41	2 3 1 1	6595 75334 13491 5969	1.39 1.39 1.39 1.38	1.41 1.42 1.42 1.42	5000 506 540 115863	1 1 1 9
ABPL	18.80	-1.06 %	13:32:02	14	18.60	2	125	18.55	18.75	169	1	0	8	[+]
ABE	18.60 18.80	16.95 20.60	13:31:46 12:24:33 10:41:48 10:41:48	40 235 65 35	18.70 18.80 18.80 18.80	1 1 1 1	30 300 40 42	18.50 18.45 18.40 18.30	18.80 18.95 19.00 19.15	65 40 40 50	1 1 1 1
ACAUTOGAZ	50.00	0.00 %	09:22:12	3	50.00	1	160	49.20	50.00	300	4	0	6	[+]
ACG	49.80 50.00	45.00 55.00	09:01:40 09:01:40 09:00:00 09:00:00	80 4 20 18	49.80 50.00 50.00 50.00	1 1 2 1	20 20 40 43	49.00 48.20 48.00 47.80	50.50 51.00 51.50 52.00	502 250 150 112	3 2 1 1
AGORA	12.30	-1.22 %	17:00:00	150	12.15	1	74	12.15	12.25	55	1	40	482	[+]
AGO	12.15 12.30	11.10 13.50	15:31:56 15:02:07 14:54:28 14:54:28	12000 26395 176 15	12.20 12.20 12.15 12.20	1 2 1 1	100 437 100 38	12.10 12.00 11.75 11.70	12.30 12.35 12.45 12.50	500 169 135 550	1 2 1 4
AILLERON	9.70	-6.19 %	17:00:00	50	9.10	2	175	9.04	9.10	118	1	8	75	[+]
ALL	8.96 9.70	8.74 10.65	17:00:00 15:31:53 15:21:41 15:04:47	12 100 500 100	9.10 9.04 9.12 9.12	2 3 2 1	600 580 128 300	9.00 8.96 8.90 8.88	9.12 9.20 9.28 9.30	823 19 503 1706	1 1 2 3
ALCHEMIA	0.00	0.00 %	11:57:27	1032	4.76	1	38	4.76	4.80	1140	1	0	0	[+]
ALC	0.00 0.00	4.30 5.20	11:46:02 10:49:59 09:00:00 09:00:00	168 86 1 254	4.76 4.76 4.86 4.86	6 0 0 0	69350 0 0 0	4.74 0.00 0.00 0.00	4.84 4.86 4.96 4.98	650 6936 1500 375	2 2 1 1
ALTUSTFI	2.38	1.26 %	17:00:00	220	2.42	2	6314	2.39	2.42	2600	2	38	92	[+]
ALI	2.36 2.45	2.15 2.62	17:00:00 14:36:01 14:34:44 14:28:13	600 2414 1400 2500	2.42 2.42 2.42 2.42	1 1 2 2	656 500 1300 1235	2.38 2.37 2.36 2.35	2.45 2.46 2.47 2.48	546 800 1631 4014	2 1 1 2
ALUMETAL	46.50	0.00 %	17:00:00	3	46.40	1	35	45.90	46.40	240	2	5	214	[+]
AML	45.90 46.50	41.90 51.00	16:02:38 16:02:19 16:02:19 16:02:09	356 52 50 200	46.30 46.10 46.10 46.20	1 1 1 2	182 80 100 142	45.80 45.60 45.50 45.20	46.50 46.60 46.90 47.00	207 20 270 128	2 1 2 1
AMBRA	15.00	-0.66 %	15:39:33	66	15.00	1	100	14.85	15.05	90	1	1	19	[+]
AMB	14.90 15.00	13.50 16.50	15:36:41 14:49:00 13:41:45 11:20:28	171 8 57 830	15.00 15.00 15.00 15.00	1 2 5 2	94 371 636 377	14.80 14.70 14.60 14.55	15.10 15.15 15.20 15.25	530 8 659 125	2 1 4 1
APATOR	25.90	0.38 %	15:52:50	20	26.10	2	121	25.60	26.10	352	2	1	30	[+]
APT	25.70 26.10	23.40 28.40	15:52:50 15:49:37 15:18:13 15:14:57	20 48 75 38	26.00 25.70 25.70 25.70	2 2 1 1	372 301 60 100	25.50 25.30 25.20 25.00	26.20 26.30 26.40 26.50	350 75 201 232	1 1 2 1
ARCTIC	2.75	2.19 %	15:54:14	1000	2.80	1	600	2.77	2.79	2500	1	64	179	[+]
ATC	2.75 2.80	2.48 3.02	15:54:14 15:35:17 14:49:38 13:18:01	1000 300 1000 10400	2.80 2.80 2.80 2.77	2 1 3 2	1248 1000 5000 2400	2.75 2.73 2.71 2.70	2.80 2.81 2.82 2.84	1500 3235 1500 4850	2 3 2 2
ASBIS	2.66	0.19 %	17:00:00	115	2.62	1	75	2.62	2.64	250	1	28	74	[+]
ASB	2.62 2.68	2.40 2.92	17:00:00 17:00:00 17:00:00 17:00:00	885 671 444 556	2.62 2.62 2.62 2.62	1 4 1 5	1000 6255 3000 2666	2.62 2.61 2.60 2.60	2.65 2.66 2.67 2.67	1185 3000 754 3000	2 1 1 1
ASSECOBS	29.00	-2.05 %	17:00:00	34	28.60	2	24	28.60	28.80	297	1	0	11	[+]
ABS	28.60 29.00	26.20 31.80	12:14:00 11:43:42 10:59:37 09:16:21	2 299 34 11	28.80 28.60 28.80 29.00	1 1 2 1	54 10 1100 260	28.40 28.20 28.00 27.00	29.00 30.00 30.40 30.60	406 61 61 40	1 1 1 1
ASSECOSEE	14.10	0.00 %	17:00:00	19	14.40	2	500	14.20	14.40	490	3	1	10	[+]
ASE	14.10 14.40	12.70 15.50	17:00:00 10:46:52 09:30:58 09:30:58	81 100 19 42	14.40 14.40 14.40 14.40	3 1 1 1	604 109 1000 11	14.00 13.60 12.80 9.80	14.50 14.60 14.70 14.80	400 1334 750 200	2 3 2 1
ASTARTA	29.50	-1.69 %	17:02:35	150	29.00	1	30	28.80	29.00	235	1	6	172	[+]
AST	29.00 29.80	26.60 32.40	17:00:56 17:00:00 17:00:00 14:23:29	100 35 1031 1	29.00 29.00 29.00 29.60	1 1 1 1	60 90 61 72	28.10 28.00 27.50 27.40	29.40 29.80 30.90 31.40	67 250 100 100	1 1 1 1
ATAL	39.00	1.53 %	17:00:00	51	39.80	2	181	39.60	39.80	445	4	1	35	[+]
1AT	39.00 39.80	35.10 42.90	17:00:00 15:51:43 15:44:55 13:59:07	100 104 32 10	39.80 39.60 39.60 39.60	1 1 1 6	15 12 40 779	39.40 39.20 39.10 39.00	39.90 40.00 40.20 40.30	178 4 40 28	2 1 1 1
ATMGRUPA	4.59	3.27 %	17:00:00	250	4.74	2	205	4.58	4.74	595	1	10	46	[+]
ATG	4.48 4.79	4.13 5.04	17:00:00 15:19:43 15:19:43 14:36:42	155 300 200 1	4.74 4.76 4.73 4.76	1 2 1 1	9999 1580 500 445	4.57 4.52 4.51 4.50	4.75 4.76 4.77 4.79	1000 4696 2046 1365	2 1 2 3
AUTOPARTN	4.75	-0.21 %	17:00:00	4	4.74	1	1200	4.70	4.74	112	1	64	299	[+]
APR	4.68 4.75	4.28 5.22	17:00:00 17:00:00 16:05:33 16:05:32	20 58 2 3	4.74 4.74 4.74 4.74	1 2 2 2	100 1200 2300 1345	4.67 4.66 4.65 4.62	4.75 4.76 4.83 4.85	10441 1000 680 2259	2 1 1 3
BAHOLDING	2.21	3.85 %	15:40:39	2298	2.29	2	2340	2.23	2.28	420	1	56	125	[+]
BAH	2.20 2.29	1.99 2.43	15:40:39 15:40:39 15:40:39 15:40:39	5000 500 3000 30	2.27 2.25 2.25 2.25	4 2 4 2	4466 5000 6205 310	2.22 2.21 2.21 2.21	2.29 2.30 2.32 2.33	7482 1120 1800 11111	4 2 1 3
BIOTON	4.54	0.00 %	17:00:00	401	4.55	1	539	4.55	4.59	3246	1	22	99	[+]
BIO	4.48 4.59	4.09 4.99	17:00:00 17:00:00 14:12:03 14:12:03	150 50 563 300	4.55 4.55 4.48 4.50	1 1 9 1	165 400 4927 1120	4.50 4.49 4.48 4.47	4.60 4.62 4.64 4.64	1790 600 230 600	3 1 1 1
BOS	7.48	1.90 %	17:04:11	712	7.50	2	2030	7.50	7.60	2380	2	36	266	[+]
BOS	7.36 7.60	6.74 8.22	17:04:11 17:00:00 17:00:00 16:14:34	288 59 200 1000	7.50 7.50 7.50 7.60	1 1 1 2	100 220 400 120	7.38 7.34 7.32 7.30	7.62 7.66 7.68 7.70	3000 1600 1000 1200	1 2 1 2
BSCDRUK	30.80	-0.33 %	13:44:56	7	30.10	3	641	30.10	30.80	360	1	0	0	[+]
BSC	30.10 30.80	27.80 33.80	09:00:00 16:30:42 15:30:04 15:07:48	5 10000 100 100	30.80 30.20 30.30 30.20	1 1 2 0	70 380 363 0	30.00 29.80 29.60 0.00	31.00 31.30 31.60 32.00	907 50 93 44	2 1 1 1
CLNPHARMA	45.95	1.82 %	17:00:00	45	44.80	1	5	44.70	44.80	285	1	6	275	[+]
CLN	44.50 45.95	41.40 50.50	17:00:00 15:51:08 15:17:04 15:17:04	10 20 20 8	44.80 44.80 44.75 44.75	1 2 6 2	10 39 439 80	44.60 44.55 44.50 44.10	45.00 45.10 45.50 45.65	743 125 125 85	5 2 3 1
COMP	62.60	2.58 %	12:20:14	2	63.60	1	61	61.60	63.00	88	1	0	1	[+]
CMP	62.60 63.60	56.40 68.80	12:20:14 09:00:00 17:00:00 17:00:00	3 7 5 65	63.40 62.60 62.00 62.00	1 1 4 1	61 61 554 235	61.40 61.20 61.00 60.60	63.40 63.60 63.80 64.00	75 666 100 756	1 1 1 4
CORMAY	1.08	-1.47 %	17:04:53	1000	1.07	1	3360	1.07	1.08	4268	1	19	21	[+]
CRM	1.06 1.09	0.97 1.19	17:04:53 15:35:55 15:20:41 14:10:55	640 1300 10 20	1.07 1.07 1.08 1.06	1 1 2 1	1500 1050 1320 808	1.06 1.06 1.06 1.05	1.09 1.09 1.09 1.10	600 1043 1759 1200	1 1 1 1
DEBICA	85.00	0.95 %	15:57:23	50	84.80	6	309	84.00	84.80	210	1	0	6	[+]
DBC	84.80 85.00	76.60 93.40	09:48:16 09:00:00 16:40:04 16:40:04	10 10 2 13	84.80 85.00 84.00 84.20	1 2 1 1	4 35 76 13	83.20 83.00 82.80 82.00	85.00 85.40 85.60 85.80	156 32 33 35	1 1 1 1
DOMDEV	81.40	-0.49 %	17:00:00	20	81.00	3	40	80.80	81.00	200	1	5	373	[+]
DOM	80.80 83.00	73.40 89.40	17:00:00 16:14:53 16:13:25 15:58:39	25 25 15 40	81.00 81.00 81.00 81.00	1 6 10 1	40 106 5252 38	80.40 80.20 80.00 79.60	81.40 81.60 82.00 82.40	52 20 20 50	1 1 1 2
EKOEXPORT	6.40	-0.31 %	17:00:00	150	6.37	2	240	6.37	6.40	104	1	12	75	[+]
EEX	6.37 6.40	5.76 7.04	16:09:07 15:41:46 15:16:55 12:46:31	110 100 30 65	6.37 6.40 6.40 6.40	2 2 1 1	1500 414 878 3232	6.35 6.33 6.32 6.30	6.42 6.45 6.49 6.50	800 404 300 571	1 2 1 2
ELBUDOWA	27.70	-3.25 %	17:03:50	2	26.80	1	38	26.80	26.90	74	1	3	79	[+]
ELB	26.70 27.80	25.00 30.40	17:00:00 17:00:00 16:03:39 16:00:07	48 2 16 50	26.80 26.80 26.90 26.90	2 3 3 2	70 209 1175 79	26.70 26.60 26.50 26.20	27.00 27.20 27.40 27.50	140 160 165 113	1 3 1 2
ELEMENTAL	1.28	-0.64 %	17:01:23	2000	1.25	1	1350	1.24	1.25	4262	2	27	34	[+]
EMT	1.25 1.28	1.15 1.41	17:01:10 17:00:58 17:00:00 17:00:00	738 1262 4000 80	1.25 1.25 1.25 1.25	1 1 1 1	1900 2000 1300 1600	1.23 1.23 1.22 1.22	1.26 1.27 1.27 1.27	1827 8750 2420 3785	1 2 2 3
ENTER	27.30	0.37 %	17:03:07	40	27.40	4	372	27.10	27.50	322	3	1	35	[+]
ENT	27.30 27.40	24.60 30.00	17:00:00 15:33:18 13:26:29 10:35:33	750 10 23 70	27.40 27.40 27.30 27.30	2 1 1 2	75 39 38 70	26.50 26.40 26.10 26.00	27.60 27.80 27.90 28.00	40 61 294 82	1 1 3 2
FERRO	14.00	-3.57 %	17:00:00	51	13.50	1	727	13.45	13.50	353	1	3	46	[+]
FRO	13.50 14.00	12.60 15.40	17:00:00 17:00:00 15:54:54 15:42:27	57 60 100 60	13.50 13.50 13.50 13.50	2 2 1 1	970 520 150 70	13.40 13.35 13.30 13.25	13.85 14.00 14.30 14.40	800 944 57 308	1 3 1 1
IDEABANK	4.80	-2.90 %	17:00:00	100	4.70	2	844	4.64	4.70	342	1	95	445	[+]
IDA	4.59 4.80	4.32 5.28	17:00:00 16:08:35 16:08:35 16:04:59	138 1000 446 10	4.70 4.64 4.64 4.62	4 2 5 2	1299 1070 3922 672	4.62 4.61 4.60 4.59	4.70 4.73 4.75 4.77	3399 1387 4564 200	4 1 3 1
IMCOMPANY	14.05	1.44 %	09:00:00	7	14.05	1	750	13.55	14.00	720	1	0	0	[+]
IMC	14.05 14.05	12.65 15.45	14:35:24 12:51:39 09:00:00 09:00:00	500 14 7 7	13.85 13.95 14.05 14.05	1 1 0 0	14 25 0 0	13.50 13.40 0.00 0.00	14.05 14.10 14.20 14.50	85 116 345 106	1 1 1 1
IMPEXMET	4.12	1.22 %	17:00:00	300	4.16	2	20000	4.15	4.17	300	1	64	267	[+]
IPX	4.12 4.17	3.71 4.53	17:00:00 17:00:00 17:00:00 17:00:00	298 2 300 300	4.16 4.16 4.16 4.16	1 1 1 1	166 655 1000 2000	4.12 4.11 4.10 4.03	4.18 4.19 4.20 4.25	400 1350 200 4461	1 2 1 1
KOGENERA	37.90	-4.21 %	17:03:18	35	36.40	4	125	36.00	36.40	1531	1	0	17	[+]
KGN	36.40 38.10	34.20 41.60	17:02:02 17:00:00 17:00:00 17:00:00	30 11 111 78	36.40 36.40 36.40 36.40	1 1 2 1	70 870 67 112	35.80 33.10 33.00 31.00	37.40 37.80 38.00 38.30	44 27 30 50	1 1 1 1
LENTEX	7.40	0.82 %	17:00:44	409	7.34	2	1645	7.32	7.40	512	2	18	135	[+]
LTX	7.30 7.46	6.66 8.14	17:00:44 17:00:44 17:00:00 17:00:00	100 491 9 218	7.34 7.34 7.34 7.34	1 1 3 1	6675 200 1216 985	7.30 7.28 7.20 7.16	7.42 7.44 7.46 7.48	197 37 721 1089	1 1 3 3
MANGATA	71.00	-0.70 %	16:14:54	101	70.50	1	3	70.50	71.00	113	1	0	21	[+]
MGT	70.50 71.00	64.00 78.00	16:08:58 14:23:51 12:57:32 12:46:00	23 25 62 3	70.50 71.00 71.00 71.00	1 1 1 1	24 6 172 100	70.00 68.00 66.00 65.50	71.50 72.00 72.50 74.00	69 41 41 49	3 2 1 1
MCI	8.76	-2.75 %	17:00:32	3198	8.50	2	1000	8.42	8.50	12302	1	12	104	[+]
MCI	8.18 8.76	7.90 9.62	17:00:00 17:00:00 17:00:00 17:00:00	2 240 248 10	8.50 8.50 8.50 8.50	1 2 1 1	50 520 500 200	8.40 8.32 8.26 8.20	8.58 8.66 8.76 8.78	2500 976 520 450	1 1 1 1
MEDICALG	35.70	-2.52 %	17:00:00	38	34.80	1	60	34.65	34.80	433	4	4	148	[+]
MDG	34.60 35.75	32.15 39.25	17:00:00 17:00:00 15:50:58 15:50:58	162 200 30 40	34.80 34.80 34.80 34.80	1 1 1 2	30 200 200 530	34.60 34.50 34.25 34.20	34.85 34.95 35.00 35.10	80 325 152 400	1 1 1 1
MENNICA	22.20	0.00 %	15:56:16	7	22.20	4	1349	22.00	22.80	144	1	0	4	[+]
MNC	22.20 22.20	20.00 24.40	15:56:16 15:56:16 16:40:38 09:32:24	45 121 23 1	22.20 22.20 22.20 22.00	1 1 1 1	132 45 25 52	21.80 21.40 19.50 19.20	23.00 24.00 24.20 24.40	636 148 200 237	3 1 2 4
MIRBUD	1.13	-3.88 %	17:00:00	68	1.12	1	932	1.12	1.13	6500	2	114	128	[+]
MRB	1.12 1.14	1.02 1.24	17:00:00 17:00:00 17:00:00 17:00:00	2500 2000 1902 25	1.12 1.12 1.12 1.12	6 3 4 2	7430 5850 9690 5093	1.11 1.10 1.10 1.09	1.14 1.14 1.15 1.15	2000 22000 11000 8390	1 2 1 2
MLPGROUP	48.00	0.00 %	17:00:00	1	48.00	0	0	0.00	48.00	49	1	0	0	[+]
MLG	48.00 48.00	43.20 52.50	17:00:00 16:44:13 16:44:12 16:44:10	1 1 1 1	48.00 48.00 48.00 48.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	49.00 49.80 50.00 52.00	55 5228 41 200	1 4 1 1
MONNARI	5.82	-0.34 %	17:00:00	1	5.80	1	1000	5.74	5.80	913	1	2	11	[+]
MON	5.76 5.82	5.24 6.40	15:10:39 15:09:01 09:59:29 09:41:58	717 200 274 500	5.76 5.80 5.82 5.80	2 2 3 2	1357 1200 2630 1261	5.72 5.70 5.68 5.66	5.82 5.84 5.86 5.88	522 1000 2100 1000	2 1 2 1
NETIA	4.97	0.61 %	17:00:00	100	4.93	1	833	4.90	4.93	4610	1	45	220	[+]
NET	4.90 4.97	4.48 5.46	15:31:37 12:49:04 12:49:04 12:46:51	50 64 1302 1000	4.93 4.91 4.91 4.91	1 1 1 2	3643 500 275 1350	4.88 4.86 4.82 4.81	4.98 4.99 5.00 5.02	1000 2380 500 400	1 1 1 1
NEUCA	257.00	0.78 %	17:04:58	37	260.00	1	8	257.00	261.00	30	1	1	274	[+]
NEU	256.00 260.00	232.00 282.00	17:00:00 17:00:00 17:00:00 17:00:00	3 2 4 4	260.00 260.00 260.00 260.00	2 5 1 1	43 50 50 11	256.00 255.00 254.00 253.00	262.00 263.00 264.00 265.00	47 77 97 173	3 2 2 5
NEWAG	17.50	0.58 %	15:58:34	43	17.20	3	1020	17.10	17.20	28	1	1	9	[+]
NWG	17.20 17.50	15.75 19.25	15:34:17 09:54:11 09:54:11 09:54:11	58 106 16 89	17.25 17.50 17.50 17.50	1 1 2 1	320 100 552 125	16.95 16.85 16.70 16.50	17.50 17.60 17.80 17.90	311 265 250 2456	5 2 2 3
OAT	16.30	0.62 %	14:11:03	100	16.20	1	550	15.70	16.20	126	1	1	21	[+]
OAT	16.20 16.50	14.70 17.90	14:11:03 12:31:18 12:31:18 09:05:05	74 49 50 555	16.20 16.20 16.20 16.50	1 1 1 1	500 100 321 100	15.60 15.10 15.05 14.10	16.50 16.65 16.90 17.15	550 180 190 551	1 1 1 1
OPONEOPL	31.60	-0.63 %	17:00:00	1	31.60	3	293	30.40	31.60	247	2	4	118	[+]
OPN	30.20 31.80	28.50 34.70	15:15:59 15:15:59 15:15:59 15:15:59	137 40 17 17	30.20 30.20 30.30 30.30	1 2 2 1	222 427 675 120	30.30 30.20 29.80 29.60	31.80 31.90 32.00 32.10	269 64 1426 29	2 2 2 1
OVOSTAR	107.00	-1.87 %	09:21:06	38	105.00	0	0	0.00	105.00	31	1	0	4	[+]
OVO	105.00 107.00	96.50 117.00	09:01:59 09:08:19 09:00:00 09:00:00	1 1 1 1	107.00 107.00 107.00 107.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	107.00 112.00 117.00 121.00	30 223 450 500	1 3 1 1
PBKM	64.00	0.00 %	13:39:46	18	64.00	1	4	63.80	64.00	147	1	1	45	[+]
BKM	64.00 64.20	57.60 70.40	12:54:28 12:34:54 10:06:54 09:53:59	264 45 60 15	64.00 64.00 64.20 64.00	2 1 1 3	28 9 100 100	62.60 62.20 60.20 60.00	64.20 64.40 64.60 66.40	887 1000 1000 194	2 1 1 2
PCCROKITA	86.00	1.67 %	17:00:00	19	85.00	2	61	84.80	85.00	3	1	10	870	[+]
PCR	83.80 86.00	77.40 94.60	17:00:00 17:00:00 17:00:00 17:00:00	21 9 6 1	85.00 85.00 85.00 85.00	1 2 2 10	100 144 29 404	84.60 84.40 84.20 84.00	85.20 85.40 85.60 85.80	192 160 192 429	4 4 5 5
PCM	23.60	0.00 %	15:11:59	4986	23.60	4	4476	23.50	23.70	22925	5	17	408	[+]
PCM	23.50 23.70	21.30 25.90	15:11:15 15:11:15 14:34:05 14:23:54	35 35 10000 100	23.60 23.60 23.60 23.50	3 2 1 1	10300 10500 500 78	23.40 23.30 23.20 23.10	23.80 24.00 24.10 24.50	22 315 1740 3509	1 2 2 2
PEKABEX	10.30	2.00 %	17:00:00	11	10.20	3	1973	10.10	10.20	10	1	3	30	[+]
PBX	10.10 10.40	9.30 11.30	13:56:02 13:56:02 12:27:00 12:23:53	360 175 125 122	10.10 10.20 10.40 10.40	7 1 1 1	4897 750 500 150	10.00 9.80 9.75 9.55	10.30 10.40 10.50 10.70	200 954 190 564	1 2 1 2
PEP	27.70	0.37 %	15:31:06	100	27.40	1	5	27.30	27.40	370	1	4	111	[+]
PEP	27.30 27.90	25.00 30.40	12:08:50 12:08:27 12:08:27 12:08:27	450 1300 450 40	27.30 27.30 27.30 27.30	1 1 1 3	380 75 36 1378	26.60 26.50 25.90 25.50	27.50 27.80 27.90 28.00	380 750 40 300	1 2 2 2
PGSSOFT	10.38	-3.28 %	17:00:00	207	10.04	3	1375	10.04	10.28	970	1	1	14	[+]
PSW	10.04 10.38	9.35 11.40	15:33:56 15:26:10 09:00:00 09:00:00	30 1000 2 3	10.28 10.10 10.38 10.38	1 2 3 1	1000 779 435 176	10.02 10.00 9.90 9.81	10.36 10.38 10.40 10.42	159 877 21 241	1 3 2 1
PHN	11.85	-5.04 %	17:00:00	99	11.30	1	1	11.30	11.35	95	1	2	21	[+]
PHN	11.15 11.85	10.70 13.00	15:45:40 15:45:38 15:45:36 15:45:36	2 88 99 80	11.35 11.15 11.20 11.25	3 2 1 1	421 250 37 150	11.05 11.00 10.80 10.50	11.50 11.60 11.85 12.10	86 168 174 85	1 2 1 1
POLICE	0.00	0.00 %	17:00:00	100	14.80	1	600	14.30	14.80	5	1	0	0	[+]
PCE	0.00 0.00	13.40 16.20	16:45:33 12:03:05 11:11:47 12:00:24	500 71 55 120	14.80 14.30 14.40 14.30	2 2 1 1	120 536 25 50	14.20 14.00 13.90 13.60	14.90 15.00 15.10 15.20	1260 3536 1506 1141	2 4 3 3
POLNORD	6.92	2.59 %	17:02:44	6357	7.12	1	56907	7.12	7.18	300	1	57	399	[+]
PND	6.60 7.12	6.24 7.60	17:02:28 17:02:13 17:01:55 17:01:40	150 4000 200 13	7.12 7.12 7.12 7.12	1 1 1 1	8 307 300 1000	6.78 6.76 6.72 6.66	7.26 7.34 7.36 7.60	200 500 500 250	1 1 1 1
POLWAX	6.89	-0.88 %	17:00:00	150	6.74	2	1007	6.70	6.74	2850	2	15	103	[+]
PWX	6.74 6.89	6.21 7.57	16:00:46 15:50:20 15:50:15 15:04:31	29 400 300 10	6.75 6.75 6.76 6.85	1 1 1 1	1000 1000 1000 1000	6.65 6.64 6.63 6.62	6.86 6.88 6.89 6.90	250 1150 465 230	1 2 1 1
QUERCUS	2.46	3.66 %	14:35:57	5000	2.55	1	410	2.47	2.54	514	1	39	98	[+]
QRS	2.45 2.56	2.22 2.70	14:35:57 13:28:31 12:54:01 11:57:54	13149 281 282 333	2.56 2.56 2.56 2.56	1 2 1 1	422 1713 662 950	2.46 2.45 2.43 2.42	2.55 2.58 2.59 2.60	7421 650 331 11650	3 1 1 3
RAFAKO	2.23	0.93 %	17:03:58	63	2.18	3	6750	2.15	2.17	1937	1	108	237	[+]
RFK	2.14 2.23	2.00 2.44	17:03:58 17:00:00 15:39:58 15:23:59	137 200 250 163	2.18 2.18 2.15 2.18	4 3 1 2	5191 3540 1300 2250	2.14 2.13 2.12 2.12	2.18 2.19 2.19 2.19	1759 1000 2200 3910	3 1 2 2
RAINBOW	26.00	-2.69 %	15:43:18	40	25.30	1	17	25.30	25.60	50	1	2	50	[+]
RBW	25.30 26.00	23.40 28.60	15:43:18 15:43:18 15:01:14 14:36:55	3 115 66 89	25.30 25.30 25.60 25.70	2 5 1 1	373 1608 60 97	25.20 25.00 24.90 24.80	25.70 26.00 26.40 26.50	60 569 285 200	1 2 1 2
SELVITA	63.00	0.00 %	10:16:24	12	63.40	2	28	62.40	63.00	96	2	0	20	[+]
SLV	63.00 63.40	56.80 69.20	10:16:24 10:16:24 10:16:24 09:19:49	15 50 73 10	63.20 63.00 63.00 63.00	1 7 3 1	30 513 132 150	62.20 62.00 61.60 61.20	63.20 63.40 63.60 64.00	120 272 19 615	2 5 1 4
SERINUS	0.59	-4.27 %	17:04:38	29	0.56	2	6625	0.56	0.56	7590	1	150	86	[+]
SEN	0.56 0.61	0.54 0.64	17:03:48 17:03:48 17:00:36 17:00:00	2000 381 9618 3000	0.56 0.56 0.56 0.56	11 2 5 1	45262 4955 19820 3178	0.55 0.55 0.54 0.54	0.57 0.58 0.59 0.60	6301 7362 9995 14650	2 2 1 2
SKARBIEC	17.00	-0.87 %	17:00:00	40	17.00	1	47	16.90	17.00	11655	1	0	8	[+]
SKH	16.80 17.00	15.30 18.70	14:49:32 11:07:39 10:53:56 10:53:56	7 42 45 80	17.00 16.95 16.80 16.80	1 2 1 1	245 4100 64 200	16.80 16.50 16.40 16.35	17.10 17.50 17.75 17.90	220 840 750 85	1 3 1 1
SNIEZKA	98.50	-2.04 %	14:40:41	20	96.00	1	21	95.00	96.00	3	1	0	23	[+]
SKA	96.00 98.50	89.00 108.00	13:50:00 12:08:33 09:48:53 09:48:48	5 13 4 3	97.00 97.00 97.00 97.00	1 1 1 1	93 18 30 19	93.50 93.00 90.50 89.50	98.50 99.00 100.00 105.00	20 20 110 1577	1 2 2 1
STALEXP	3.63	-3.17 %	17:00:00	371	3.52	1	629	3.52	3.52	996	1	95	343	[+]
STX	3.51 3.64	3.27 3.99	17:00:00 17:00:00 17:00:00 17:00:00	1000 500 750 250	3.52 3.52 3.52 3.52	3 4 1 1	5574 14329 700 2500	3.51 3.50 3.49 3.46	3.57 3.58 3.60 3.60	550 2450 700 5414	1 1 1 2
TIM	7.76	6.05 %	17:01:04	500	8.06	2	2550	8.00	8.06	1997	1	99	792	[+]
TIM	7.76 8.14	7.00 8.52	17:00:00 17:00:00 17:00:00 17:00:00	4975 25 97 500	8.06 8.06 8.06 8.06	1 2 1 1	1000 686 250 2230	7.96 7.92 7.88 7.82	8.12 8.14 8.16 8.18	299 692 4245 1000	1 2 3 1
TORPOL	7.08	-2.51 %	15:07:49	1177	7.00	1	100	6.96	7.00	1958	1	29	202	[+]
TOR	6.90 7.24	6.38 7.78	14:56:28 14:53:20 14:47:55 14:41:02	220 250 231 1000	7.00 7.00 7.00 7.00	1 2 2 1	120 402 1130 1000	6.94 6.90 6.88 6.86	7.04 7.06 7.08 7.10	1940 2000 1377 4190	2 1 1 1
TOYA	6.45	-2.33 %	15:30:15	80	6.30	1	140	6.20	6.30	270	1	2	11	[+]
TOA	6.30 6.45	5.85 7.05	09:37:00 09:37:00 09:37:00 09:25:46	1195 230 30 148	6.30 6.30 6.35 6.40	1 1 2 1	100 500 436 500	5.90 5.70 5.50 5.40	6.35 6.40 6.45 6.50	365 200 200 391	1 1 1 2
TSGAMES	115.40	4.71 %	17:04:38	1	120.00	1	100	118.60	120.00	1613	12	14	1,630	[+]
TEN	115.20 120.00	104.00 126.80	17:03:45 17:02:56 17:02:08 17:01:27	30 74 10 10	120.00 120.00 120.00 120.00	5 2 3 2	198 114 120 42	118.40 118.20 118.00 117.80	120.40 120.60 121.00 121.60	10 24 1198 312	1 2 10 1
VIGOSYS	334.00	-1.76 %	17:00:00	8	334.00	2	8	330.00	338.00	10	1	0	4	[+]
VGO	334.00 334.00	302.00 366.00	16:10:50 16:31:41 10:50:22 10:50:22	4 12 1 1	334.00 340.00 342.00 340.00	1 1 1 1	21 55 1 5	328.00 326.00 310.00 306.00	340.00 342.00 348.00 352.00	20 8 14 15	3 2 1 1
VISTULA	4.17	-1.08 %	17:00:00	185	4.14	1	5000	4.13	4.14	390	1	30	125	[+]
VST	4.12 4.19	3.75 4.58	17:00:00 17:00:00 17:00:00 16:09:58	450 1265 100 50	4.14 4.14 4.14 4.14	1 2 1 3	5000 6000 434 3327	4.12 4.12 4.12 4.11	4.16 4.17 4.18 4.19	1000 201 612 5034	1 1 1 2
VIVID	1.57	-6.17 %	17:00:00	711	1.52	5	3507	1.52	1.56	36	1	58	90	[+]
VVD	1.52 1.60	1.41 1.73	17:00:00 17:00:00 17:00:00 17:00:00	1643 930 1000 1000	1.52 1.52 1.52 1.52	1 1 8 1	515 1200 5350 700	1.51 1.51 1.50 1.49	1.57 1.58 1.58 1.59	50 1000 1498 1900	1 1 2 2
VOXEL	25.70	2.72 %	16:15:04	20	26.40	1	105	26.30	26.40	480	1	1	15	[+]
VOX	25.70 26.50	23.20 28.20	15:27:15 15:26:47 14:56:41 14:56:41	20 20 82 50	26.50 26.40 26.30 26.10	1 1 1 1	105 105 20 20	26.20 26.10 26.00 25.80	26.60 26.80 27.00 27.40	556 59 365 477	3 1 2 1
WIELTON	11.58	-3.26 %	17:00:57	58	11.26	2	342	11.26	11.32	160	1	24	267	[+]
WLT	11.00 11.58	10.44 12.72	17:00:57 17:00:35 17:00:35 17:00:00	67 233 192 50	11.26 11.26 11.26 11.26	1 3 1 1	88 600 202 30	11.24 11.20 11.12 11.10	11.38 11.48 11.52 11.54	170 1489 77 100	1 1 1 1
XTB	4.05	1.49 %	16:04:47	220	4.09	1	807	4.07	4.09	325	1	6	25	[+]
XTB	4.05 4.10	3.65 4.45	13:29:57 13:00:59 12:57:35 12:49:19	600 500 38 782	4.09 4.09 4.09 4.09	1 1 1 1	1400 1965 500 532	4.05 3.95 3.94 3.93	4.10 4.13 4.14 4.15	1045 1007 2500 450	3 2 1 1
ZEPAK	7.28	-3.48 %	17:00:00	50	7.22	1	180	7.22	7.28	130	1	88	629	[+]
ZEP	7.00 7.44	6.56 8.00	17:00:00 17:00:00 17:00:00 15:42:58	150 300 500 213	7.22 7.22 7.22 7.20	4 2 2 2	2737 350 450 230	7.20 7.14 7.10 7.06	7.30 7.40 7.46 7.48	500 3247 364 120	1 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
» Do adminów(15)
» Obligacje(1)
» Czemu nie mogę kupić tej spółki?(2)
» Skąd taki kurs?(2)
» ECCGAMES dodanie (1)
» kontrakty(1)
» Inwestycje zagraniczne(1)
» Nagły wzrost kursu akcji - szukam przyczyny(2)
» Limit aktywacji stop loss(2)
» Portfel GPW(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