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	28.80	-2.43 %	15:45:15	50	28.10	1	67	27.90	28.00	50	1	0	13	[+]
ABE	28.10 28.80	26.00 31.60	15:34:15 15:34:15 15:12:49 14:13:52	70 30 70 45	28.10 28.10 28.20 28.50	1 1 1 2	20 15 30 420	27.80 27.70 27.60 27.40	28.20 28.40 28.70 28.80	20 141 420 130	1 2 2 2
ACAUTOGAZ	36.80	-1.35 %	15:13:49	41	36.50	1	27	36.30	37.80	250	2	0	18	[+]
ACG	36.50 37.80	33.20 40.40	15:13:49 15:13:49 15:13:49 15:13:00	10 14 4 20	36.50 36.50 36.50 36.70	1 2 1 1	23 320 1000 61	36.20 36.10 36.00 35.20	39.00 40.00 40.50 41.00	17 20 14 137	1 1 1 2
AGORA	4.70	-3.17 %	16:47:10	73	4.58	3	1412	4.50	4.65	100	1	27	124	[+]
AGO	4.57 4.77	4.23 5.16	16:47:10 16:44:17 16:40:32 16:40:32	100 229 200 1000	4.58 4.60 4.60 4.62	1 2 1 1	220 370 400 300	4.48 4.44 4.42 4.40	4.67 4.68 4.73 4.74	100 375 250 600	1 1 1 1
AIRWAY	2.58	-0.79 %	16:47:54	545	2.50	1	1279	2.53	2.54	26662	2	1,294	3,349	[+]
AWM	2.47 2.75	2.33 2.83	16:47:50 16:47:45 16:47:45 16:47:14	400 1000 1500 500	2.52 2.50 2.51 2.51	2 1 6 4	3500 1111 9930 2551	2.52 2.51 2.50 2.48	2.55 2.56 2.57 2.58	19389 10119 500 310	3 3 1 1
ALUMETAL	36.10	0.00 %	15:26:40	60	36.10	1	21	36.10	36.50	95	2	1	44	[+]
AML	36.10 36.10	32.50 39.70	14:52:21 13:57:20 13:19:21 11:10:26	90 5 28 150	36.10 36.10 36.10 36.10	3 1 2 1	517 50 275 222	36.00 35.60 35.30 35.20	36.90 37.00 37.30 37.40	130 703 143 100	2 5 1 1
AMBRA	17.25	-3.18 %	16:44:30	50	16.75	2	472	16.65	16.80	1117	1	4	66	[+]
AMB	16.50 17.25	15.55 18.95	16:44:16 16:01:38 16:01:38 16:01:38	50 49 1 100	16.75 16.60 16.65 16.70	1 1 7 1	51 200 850 302	16.60 16.55 16.50 16.30	17.00 17.25 17.50 17.60	80 86 132 100	1 1 2 1
APATOR	19.75	2.04 %	16:42:20	20	20.00	1	100	19.60	20.00	134	2	2	33	[+]
APT	19.60 20.00	17.80 21.70	16:42:20 16:37:53 16:30:38 16:30:38	30 200 21 79	20.00 19.60 20.00 20.00	1 2 1 1	66 226 110 55	19.55 19.25 19.20 19.15	20.10 20.40 20.50 20.60	201 52 110 130	2 1 2 1
ARCHICOM	18.80	-0.27 %	16:35:34	200	18.75	1	25	18.70	18.75	100	1	15	284	[+]
ARH	18.65 18.90	16.95 20.60	16:33:01 16:28:33 15:27:10 14:40:51	23 4800 184 36	18.65 18.80 18.90 18.90	2 2 1 5	189 760 54 752	18.65 18.60 18.55 18.50	18.85 18.90 19.00 19.50	200 431 638 752	1 2 2 4
ARCTIC	3.86	-0.78 %	16:22:29	200	3.84	1	82	3.84	3.89	547	1	9	33	[+]
ATC	3.84 3.87	3.48 4.24	15:51:42 14:58:36 14:57:43 14:56:47	500 3406 782 812	3.84 3.84 3.84 3.86	1 2 3 1	1000 988 730 500	3.82 3.81 3.80 3.70	3.90 3.91 3.92 3.93	28023 1000 500 3000	3 1 1 1
ASBIS	6.20	2.30 %	16:46:22	5	6.24	3	1767	6.17	6.25	940	1	171	1,067	[+]
ASB	6.06 6.38	5.58 6.82	16:44:20 16:42:28 16:33:41 16:31:59	200 333 98 11	6.19 6.23 6.23 6.23	2 5 2 2	553 2200 4508 837	6.16 6.15 6.12 6.11	6.29 6.34 6.35 6.37	3351 1126 3416 704	1 2 3 2
ASSECOBS	34.60	0.00 %	14:54:46	86	34.00	2	66	33.60	34.00	569	2	0	15	[+]
ABS	33.60 34.60	31.20 38.00	13:00:11 10:40:02 10:40:02 10:40:02	1 14 16 70	33.60 33.60 33.60 33.60	1 1 1 2	15 250 100 190	33.40 33.00 32.80 32.60	34.20 34.40 34.60 34.80	100 30 96 108	1 1 2 2
ASTARTA	21.60	-3.67 %	16:46:15	200	21.00	2	400	20.80	21.00	601	3	40	872	[+]
AST	20.40 22.50	19.45 23.70	16:46:03 16:37:02 16:31:56 16:25:25	100 10 200 200	20.90 20.90 21.00 21.00	4 1 1 2	1085 50 360 368	20.70 20.60 20.50 20.40	21.30 21.50 21.70 21.90	355 231 349 530	1 2 1 2
ATAL	30.10	-0.33 %	15:58:15	36	30.00	2	230	29.40	29.90	3	1	7	196	[+]
1AT	27.50 30.30	27.10 33.10	15:58:15 15:58:15 15:58:15 15:58:15	55 1566 100 16	30.00 30.00 29.90 29.80	1 1 1 7	37 20 100 751	29.00 28.30 28.20 28.00	30.00 30.80 31.00 31.40	436 70 18 130	3 1 1 2
ATMGRUPA	3.90	1.28 %	16:47:58	90	3.95	1	1728	3.62	3.98	645	1	10	38	[+]
ATG	3.84 3.99	3.51 4.29	16:47:00 16:45:59 16:44:57 16:43:58	110 110 100 95	3.95 3.95 3.95 3.95	1 1 4 1	400 100 2086 20	3.60 3.56 3.50 3.45	3.99 4.00 4.08 4.09	2070 1065 675 392	3 2 1 1
AUTOPARTN	6.92	-0.57 %	16:32:54	775	6.96	1	849	7.02	7.08	775	1	20	138	[+]
APR	6.88 7.36	6.24 7.60	16:27:13 16:26:07 16:23:59 16:23:59	1592 2100 400 209	7.10 7.10 7.10 7.10	2 1 3 1	645 123 1062 1000	7.00 6.94 6.90 6.86	7.10 7.18 7.20 7.28	508 735 616 150	1 2 2 1
BIOTON	4.75	-3.52 %	16:44:36	300	4.52	1	8	4.50	4.52	100	1	84	386	[+]
BIO	4.49 4.76	4.28 5.22	16:20:49 16:12:51 16:11:56 16:05:49	411 100 1000 250	4.52 4.52 4.52 4.52	5 1 1 1	10165 353 510 300	4.50 4.49 4.49 4.48	4.55 4.57 4.57 4.58	1000 460 150 350	1 1 1 1
BOGDANKA	16.30	-4.29 %	16:47:29	821	15.60	2	170	15.70	15.76	63	2	29	462	[+]
LWB	15.60 16.50	14.68 17.92	16:47:29 16:47:29 16:41:55 16:41:55	90 89 16 42	15.60 15.68 15.72 15.70	1 1 3 9	300 70 610 925	15.56 15.54 15.52 15.50	15.78 15.80 15.98 16.10	200 747 58 50	1 2 1 1
BOOMBIT	21.00	-0.94 %	16:48:00	1	21.00	8	1116	21.00	21.35	69	1	28	607	[+]
BBT	21.00 22.00	18.90 23.10	16:47:03 16:47:00 16:39:48 16:39:48	54 21 24 150	21.00 21.10 21.15 21.15	1 2 1 1	600 400 300 500	20.80 20.55 20.45 20.35	21.40 21.60 21.65 21.70	491 264 47 1555	2 5 1 1
BORYSZEW	2.95	-2.23 %	16:20:26	1562	2.85	1	200	2.83	2.87	7407	4	42	119	[+]
BRS	2.82 2.95	2.65 3.25	16:08:09 16:08:00 16:08:00 16:08:00	200 2677 3000 700	2.87 2.82 2.82 2.82	1 3 3 1	323 3410 4660 568	2.82 2.81 2.80 2.79	2.88 2.90 2.90 2.94	7115 300 992 1000	2 1 1 1
BOS	5.14	-4.90 %	16:16:58	111	4.85	1	170	4.84	5.00	878	2	9	45	[+]
BOS	4.85 5.14	4.63 5.64	16:01:38 15:52:05 15:44:59 15:00:58	233 1 280 200	4.85 5.00 4.86 4.85	2 2 1 1	513 4400 200 330	4.81 4.80 4.75 4.70	5.04 5.10 5.14 5.16	200 250 398 350	1 1 2 1
CIGAMES	1.28	-1.91 %	16:46:35	2328	1.23	1	2930	1.23	1.23	712	1	361	447	[+]
CIG	1.23 1.28	1.15 1.41	16:46:15 16:45:07 16:36:30 16:33:14	15 2983 840 1000	1.23 1.23 1.23 1.23	1 16 1 3	588 46409 1000 7006	1.23 1.22 1.22 1.21	1.23 1.24 1.24 1.24	4656 10000 5000 1600	1 1 1 2
COMP	57.20	-1.04 %	14:30:39	2	57.20	1	45	56.40	57.00	54	2	0	10	[+]
CMP	57.00 57.80	51.60 62.80	14:30:39 11:29:49 11:13:04 11:09:51	18 3 80 25	57.00 57.20 57.00 57.20	1 2 1 1	51 57 51 270	56.20 56.00 55.80 55.60	57.20 57.40 57.80 58.00	408 93 111 574	5 1 1 4
CORMAY	1.55	-2.87 %	16:43:34	1988	1.53	4	5415	1.52	1.52	3242	4	461	719	[+]
CRM	1.51 1.62	1.40 1.70	16:39:56 16:38:33 16:37:06 16:28:23	370 6479 1000 1000	1.51 1.51 1.52 1.51	2 7 2 19	1800 19288 3075 50696	1.51 1.51 1.50 1.50	1.53 1.54 1.54 1.56	4300 10000 5200 200	4 1 2 1
CPGROUP	5.86	4.45 %	16:31:40	445	6.10	1	476	6.20	6.22	157	1	8	49	[+]
CPG	5.76 6.10	5.28 6.44	16:31:40 16:31:36 16:31:36 16:31:21	72 996 4 4	6.10 6.00 5.98 6.00	1 1 1 1	2900 1270 3000 3000	6.00 5.92 5.90 5.88	6.28 6.30 6.50 6.70	245 115 110 380	1 1 1 1
DEBICA	71.20	-0.28 %	16:16:31	6	71.20	1	94	71.20	71.40	6	1	0	23	[+]
DBC	71.20 72.00	64.20 78.20	16:16:31 15:31:23 15:31:23 14:54:35	9 10 5 3	71.20 71.40 71.40 71.40	3 1 2 3	67 150 58 31	71.00 70.80 70.60 70.40	71.80 72.00 72.40 75.00	35 157 15 78	1 4 1 3
EKOEXPORT	2.96	5.98 %	16:44:06	23	3.10	4	3555	3.06	3.09	592	1	75	229	[+]
EEX	2.92 3.16	2.66 3.25	16:33:04 16:29:39 16:29:24 16:28:26	350 17 62 1965	3.10 3.10 3.06 3.06	2 1 1 1	1669 300 1200 500	3.05 3.02 3.01 2.98	3.10 3.13 3.14 3.15	1097 312 1987 400	2 1 4 1
ENTER	20.50	0.49 %	16:37:42	73	20.60	1	217	20.60	21.00	26	1	4	86	[+]
ENT	20.50 21.00	18.45 22.50	16:37:42 16:06:03 15:54:43 15:50:42	22 50 28 20	20.60 20.60 20.60 20.70	3 1 1 1	1053 292 121 248	20.50 20.40 20.20 20.10	21.50 21.70 22.00 22.10	255 235 2678 176	4 2 4 2
FERRO	18.10	-1.40 %	16:35:45	30	17.60	2	257	17.50	17.60	677	1	3	60	[+]
FRO	17.55 18.10	16.30 19.90	15:37:46 14:21:33 13:48:27 13:47:22	418 100 400 72	17.60 17.60 17.60 17.55	1 2 2 2	1000 215 570 150	17.45 17.30 17.20 17.05	18.10 18.25 18.30 18.40	440 65 189 400	3 1 1 1
FORTE	35.95	0.00 %	16:41:32	3	36.00	1	8	36.00	36.15	19	1	21	746	[+]
FTE	35.65 36.30	32.40 39.50	16:36:08 16:36:08 16:35:41 16:27:27	1 42 1 32	35.65 35.90 36.00 36.00	1 1 1 1	40 50 222 200	35.75 35.65 35.55 35.00	36.20 36.25 36.30 36.40	123 54 49 84	1 1 1 1
GETIN	0.75	-5.08 %	16:42:42	760	0.72	2	1687	0.72	0.72	2798	2	104	75	[+]
GTN	0.71 0.76	0.67 0.82	16:38:12 16:38:12 16:35:52 16:22:53	348 652 1000 1	0.72 0.72 0.72 0.72	1 1 3 1	460 2216 3700 302	0.71 0.71 0.71 0.71	0.72 0.72 0.73 0.74	61445 1800 2020 1000	1 1 1 1
GETINOBLE	0.17	-1.80 %	15:05:14	500	0.17	1	2192	0.17	0.17	9499	1	122	21	[+]
GNB	0.17 0.18	0.15 0.20	14:25:43 14:11:46 14:07:18 14:07:18	1 10000 5000 2336	0.17 0.17 0.17 0.17	1 2 1 4	5000 18754 6200 43113	0.17 0.17 0.17 0.17	0.17 0.18 0.18 0.18	35000 30013 10246 9700	2 3 1 1
GLCOSMED	6.05	-3.28 %	16:44:06	10	5.90	4	426	5.75	6.00	2745	5	66	389	[+]
GLC	5.65 6.10	5.45 6.65	16:43:05 16:43:05 16:41:01 16:31:56	25 150 50 129	5.85 5.85 5.85 5.75	3 10 8 5	1690 10782 4780 1030	5.70 5.65 5.60 5.55	6.05 6.10 6.35 6.40	1520 2863 1268 2500	3 2 2 2
GRODNO	9.70	1.02 %	16:46:52	400	9.90	1	100	9.84	9.94	464	2	323	3,276	[+]
GRN	9.20 11.25	9.60 11.70	16:46:35 16:45:59 16:45:46 16:44:42	250 110 14 86	9.88 9.86 9.80 9.80	1 3 2 1	250 230 64 200	9.74 9.72 9.70 9.66	9.96 9.98 10.00 10.05	30 570 2100 400	1 2 5 1
HARPER	18.05	0.00 %	16:45:30	200	18.60	1	5	18.50	18.55	406	2	60	1,110	[+]
HRP	17.70 19.35	16.25 19.85	16:40:37 16:40:37 16:20:23 16:18:56	45 10 457 300	18.60 18.50 18.80 18.75	1 1 2 4	50 50 71 699	18.40 18.20 18.15 18.05	18.60 18.70 18.80 18.90	120 25 603 220	1 1 2 2
IDEABANK	1.64	-7.59 %	16:46:14	765	1.46	2	8744	1.46	1.49	1000	1	124	186	[+]
IDA	1.45 1.64	1.33 1.62	16:46:14 16:37:36 16:37:36 16:13:57	235 7765 235 2	1.46 1.46 1.46 1.50	1 1 3 2	550 80 1950 2091	1.46 1.46 1.45 1.44	1.50 1.50 1.52 1.53	1000 2621 2299 270	1 3 1 1
INSTALKRK	18.95	-0.53 %	16:21:48	9	18.90	2	490	18.90	19.10	106	2	2	45	[+]
INK	18.90 19.15	17.10 20.80	14:44:40 13:33:46 10:36:22 10:36:22	550 1 530 333	18.90 19.15 19.00 19.00	1 2 1 1	222 230 25 55	18.85 18.80 18.75 18.70	19.15 19.20 19.25 19.30	160 447 83 1000	2 1 1 1
INTERAOLT	14.70	-1.69 %	16:32:19	300	14.55	3	268	14.55	14.75	90	2	16	232	[+]
IRL	14.35 14.80	13.25 16.15	15:42:30 14:32:35 14:25:15 13:39:37	80 300 63 139	14.80 14.60 14.60 14.35	1 2 6 6	4490 150 1527 1466	14.50 14.40 14.35 14.30	14.85 14.90 14.95 15.00	102 75 4097 8977	1 1 4 4
INWESTCON	7.90	0.51 %	16:47:04	1	7.94	1	2	7.64	7.94	977	3	46	359	[+]
INC	7.46 7.98	7.12 8.68	16:47:04 16:45:00 16:45:00 16:45:00	4 230 95 48	7.92 7.94 7.90 7.88	1 3 2 1	20 173 500 455	7.60 7.52 7.50 7.48	7.96 7.98 8.00 8.16	815 555 3000 418	2 1 2 1
KOGENERA	31.80	-2.56 %	16:45:03	1	30.40	4	321	30.40	31.00	50	1	8	259	[+]
KGN	30.40 32.90	28.70 34.90	16:45:02 16:45:01 16:43:58 16:42:34	33 2 33 35	30.50 30.60 30.60 30.60	3 1 3 1	96 60 277 17	30.20 30.10 30.00 29.90	31.20 31.30 32.60 33.10	50 35 35 200	1 1 1 1
KRUSZWICA	53.40	-0.75 %	16:47:39	10	53.00	1	46	52.20	53.00	359	4	5	291	[+]
KSW	52.20 53.40	48.10 58.60	16:46:37 16:46:37 16:45:36 16:44:38	9 1 5 5	53.00 53.00 53.00 53.00	7 3 3 3	326 150 65 105	52.00 51.80 51.60 51.40	53.20 53.40 53.60 53.80	3228 188 10 50	3 2 1 1
LENTEX	9.26	-0.65 %	16:40:49	370	9.16	1	589	9.16	9.24	1176	2	19	175	[+]
LTX	9.12 9.30	8.34 10.15	16:23:07 16:23:07 16:18:15 16:18:05	10 120 1669 2000	9.24 9.22 9.16 9.16	1 3 1 1	1119 1109 130 300	9.12 9.10 9.08 9.04	9.30 9.32 9.34 9.36	200 999 90 1500	1 1 1 2
LUBAWA	1.48	-1.01 %	16:44:57	200	1.47	1	1754	1.45	1.47	5240	3	396	580	[+]
LBW	1.44 1.50	1.34 1.62	16:39:30 16:35:56 16:27:34 16:25:55	300 78 1350 234	1.46 1.47 1.46 1.45	2 5 3 6	6766 12673 5000 9364	1.45 1.44 1.43 1.42	1.47 1.48 1.48 1.49	6400 6601 11460 11099	2 2 5 3
MCI	15.10	-4.05 %	16:32:18	500	14.20	2	1100	14.05	14.40	1078	1	18	263	[+]
MCI	13.70 15.10	13.60 16.60	15:58:32 15:58:32 15:57:47 14:56:28	33 67 5 59	14.20 14.15 14.15 14.00	5 1 2 1	1533 543 600 150	14.00 13.95 13.90 13.85	14.60 14.75 14.90 14.95	219 977 350 100	1 3 1 1
MEDICALG	20.90	-0.24 %	16:47:49	5	20.95	1	80	20.60	21.00	111	1	5	100	[+]
MDG	20.25 20.95	18.82 22.95	16:47:49 16:47:01 16:47:01 16:47:01	60 20 30 50	20.90 20.90 20.75 20.70	1 1 3 1	78 200 330 100	20.55 20.35 20.25 20.20	21.10 21.25 21.30 21.40	149 125 270 100	2 2 2 1
MENNICA	18.40	0.00 %	11:53:25	9	18.30	5	351	17.90	18.20	594	3	1	13	[+]
MNC	17.90 18.40	16.60 20.20	11:37:46 11:37:46 11:37:46 11:37:46	24 121 75 40	17.90 18.00 18.10 18.10	3 1 4 4	1049 45 1122 195	17.80 17.70 17.60 17.50	18.30 18.40 18.50 18.60	570 735 321 200	1 3 5 2
MIRBUD	2.00	-1.00 %	16:47:41	3489	1.98	3	1855	1.97	1.99	5124	3	148	293	[+]
MRB	1.96 2.05	1.80 2.20	16:41:52 16:39:04 16:31:39 15:48:47	11 253 300 2000	1.98 1.99 1.97 1.97	1 8 5 3	10000 13409 3385 10072	1.97 1.96 1.95 1.94	2.00 2.03 2.04 2.05	6875 3081 4000 7550	1 2 1 3
MLPGROUP	77.00	0.00 %	14:22:58	86	77.00	1	50	78.00	79.50	31	2	0	24	[+]
MLG	77.00 77.50	69.50 84.50	14:20:06 14:05:59 13:02:05 13:02:05	100 20 50 36	77.00 77.00 77.50 77.50	1 1 1 2	300 1000 15 134	77.50 77.00 75.00 74.00	80.00 81.00 82.00 84.00	181 180 50 80	1 1 1 1
MLSYSTEM	69.20	-2.87 %	16:47:36	11	67.80	3	356	67.80	68.80	141	1	28	1,912	[+]
MLS	67.60 72.00	62.40 76.00	16:36:40 16:31:34 16:31:34 16:31:34	40 17 17 25	67.80 67.60 67.60 68.00	5 3 2 14	441 59 122 806	67.60 67.40 67.20 67.00	69.00 69.60 70.00 70.60	82 252 200 357	1 2 2 2
NETIA	4.54	-1.32 %	16:46:07	50	4.48	2	1335	4.48	4.53	898	1	4	20	[+]
NET	4.48 4.55	4.09 4.99	15:44:50 15:44:50 15:44:50 15:33:40	784 300 860 120	4.54 4.54 4.53 4.48	1 1 1 1	440 500 300 410	4.41 4.40 4.35 4.32	4.54 4.55 4.56 4.57	5000 12481 3036 9828	1 6 1 5
NEWAG	24.10	-1.69 %	16:46:05	30	23.20	1	226	23.20	23.30	185	3	1	24	[+]
NWG	23.20 24.10	21.70 26.50	16:33:52 16:31:57 16:31:57 16:03:44	38 69 81 19	23.20 23.20 23.20 23.20	3 5 1 1	196 435 100 100	23.10 23.00 22.60 22.40	23.40 23.50 23.60 24.10	363 27 103 1086	1 1 2 1
OAT	18.25	-1.99 %	16:45:02	40	17.20	1	892	17.20	17.45	1300	2	22	378	[+]
OAT	16.60 18.25	16.45 20.00	16:36:45 16:36:45 16:36:45 16:27:50	83 267 86 114	16.90 16.95 16.95 16.95	1 1 2 1	30 37 365 488	16.95 16.90 16.85 16.75	17.50 17.55 17.60 17.70	5790 1000 500 38	3 1 1 1
OPONEOPL	31.30	3.83 %	16:39:25	500	32.50	3	735	32.00	32.50	530	2	3	110	[+]
OPN	31.00 32.50	28.20 34.40	16:39:25 16:39:25 16:02:26 16:02:26	47 119 255 214	32.50 32.40 32.50 32.40	1 1 2 1	45 111 208 7	31.70 31.60 31.40 31.30	32.60 32.80 32.90 33.00	81 40 71 1000	1 1 1 2
PBKM	75.20	2.39 %	16:45:25	14	77.00	1	203	77.00	80.00	1039	5	0	7	[+]
BKM	75.00 77.00	67.80 82.60	16:11:38 09:01:53 09:01:51 12:17:38	26 48 7 7	77.00 75.00 75.20 75.20	6 1 4 3	298 49 74 217	75.00 74.40 73.20 73.00	81.00 81.40 84.00 84.80	20 15 20 7	1 1 1 1
PCCROKITA	44.30	-2.22 %	15:23:05	224	44.00	1	25	44.20	44.50	239	3	2	93	[+]
PCR	44.00 44.60	39.90 48.70	15:23:05 15:23:05 15:23:05 14:55:44	30 20 26 30	44.00 44.00 44.00 44.00	6 4 1 2	451 249 50 91	44.00 43.80 43.50 43.30	44.60 44.70 44.80 44.90	641 94 52 253	1 2 1 2
PEKABEX	13.80	1.81 %	16:00:31	1456	14.05	1	609	13.80	14.00	260	1	20	269	[+]
PBX	13.20 14.25	12.45 15.15	16:00:31 15:51:53 15:50:49 15:50:38	62 100 120 10	14.10 14.10 14.25 14.20	2 2 1 1	459 852 250 170	13.60 13.50 13.35 13.30	14.05 14.25 14.30 14.40	1000 250 720 30	1 1 3 1
PEP	44.40	0.67 %	16:20:32	3	44.90	1	9	44.90	45.00	330	1	2	102	[+]
PEP	44.40 45.60	40.00 48.80	16:16:34 16:16:31 16:16:31 16:16:31	49 51 43 1	44.80 44.80 44.80 44.80	3 4 1 2	128 581 497 520	44.60 44.50 44.40 44.20	45.60 45.70 46.50 46.60	136 50 40 200	1 1 1 1
PGSSOFT	10.95	-1.40 %	16:07:54	2829	10.60	1	760	10.55	10.90	185	1	23	243	[+]
PSW	10.60 10.95	9.86 12.00	16:07:54 16:07:54 15:42:24 14:49:53	112 245 1524 100	10.60 10.60 10.80 10.85	7 2 1 1	3405 750 146 113	10.50 10.40 10.25 10.10	10.95 11.00 11.10 11.15	440 425 400 320	2 3 1 1
PHN	9.36	-2.75 %	16:46:56	160	9.20	1	37	9.12	9.36	44	1	3	32	[+]
PHN	9.20 9.38	8.44 10.25	16:46:56 16:30:17 15:30:57 14:29:33	190 145 22 50	9.20 9.36 9.36 9.38	3 1 1 1	375 100 350 500	9.10 9.08 9.06 9.04	9.40 9.64 9.88 9.94	109 157 86 200	1 1 1 1
POLICE	11.40	-4.20 %	16:08:16	25	11.40	1	125	11.40	11.70	547	2	0	3	[+]
PCE	11.40 11.40	10.30 12.50	15:22:49 14:32:14 11:09:06 10:01:51	90 160 10 25	11.40 11.40 11.90 11.50	2 3 2 2	227 572 120 935	11.30 11.20 11.10 11.00	11.80 11.90 12.00 12.10	110 843 2047 480	1 3 4 1
POLIMEXMS	1.96	-1.72 %	16:47:29	2922	1.94	1	2074	1.93	1.95	1833	1	73	143	[+]
PXM	1.93 1.99	1.77 2.15	16:47:29 16:33:34 16:29:24 16:29:19	4 696 304 196	1.93 1.93 1.93 1.93	1 1 2 2	2000 2500 914 10000	1.93 1.93 1.92 1.92	1.96 1.98 2.00 2.00	320 200 2146 34100	1 1 2 5
R22	31.50	0.32 %	16:36:39	273	31.20	2	1020	31.10	31.50	300	1	8	238	[+]
R22	31.10 31.80	28.40 34.60	16:16:51 15:58:21 15:58:08 15:57:46	195 200 327 327	31.50 31.50 31.50 31.50	2 1 1 1	105 300 100 58	31.00 30.80 30.50 30.20	31.80 31.90 32.20 32.50	255 144 450 49	2 2 1 1
RAINBOW	10.15	1.48 %	16:40:42	10	10.30	1	971	10.20	10.30	190	1	24	249	[+]
RBW	9.82 10.40	9.14 11.15	15:56:34 15:54:21 15:50:17 15:50:17	30 511 269 300	10.30 10.20 10.05 10.10	1 2 6 2	511 584 3418 177	10.10 10.05 10.00 9.92	10.40 10.50 10.55 10.60	131 156 90 100	2 2 1 1
SANOK	12.70	0.00 %	13:14:14	20	12.70	1	30	12.60	12.70	199	2	0	0	[+]
SNK	12.70 12.70	11.45 13.95	17:00:00 16:49:59 15:46:20 14:54:12	1 130 12 100	12.70 12.50 12.40 12.40	1 1 1 2	222 190 15000 10600	12.35 12.30 12.25 12.20	12.80 12.85 12.95 13.00	600 610 280 1106	1 2 2 4
SELVITA	42.50	-3.53 %	15:36:31	30	41.00	2	134	40.90	42.00	42	1	9	385	[+]
SLV	40.80 42.50	38.30 46.70	15:34:58 15:34:44 15:28:02 15:28:02	54 30 37 150	41.00 41.00 42.00 42.00	2 4 1 2	125 790 500 125	40.80 40.50 40.40 40.30	42.40 42.50 42.60 43.00	11 400 300 460	1 3 1 2
SNIEZKA	90.80	-0.22 %	15:06:52	1	90.60	2	32	88.00	90.60	32	3	0	2	[+]
SKA	87.60 90.80	81.80 99.80	15:06:49 15:06:44 11:45:30 09:00:00	1 1 10 12	90.60 88.00 87.60 90.80	2 1 2 2	130 99 47 93	87.60 87.40 85.20 85.00	90.80 91.00 91.20 91.40	39 393 110 10	1 5 1 1
STALEXP	2.73	0.36 %	16:47:48	4246	2.76	1	1400	2.72	2.77	1191	2	259	703	[+]
STX	2.70 2.76	2.46 3.00	16:46:28 16:45:03 16:43:50 16:42:28	3480 4246 4246 4246	2.74 2.74 2.74 2.74	4 1 1 2	4856 1000 1000 900	2.70 2.69 2.66 2.65	2.78 2.79 2.80 2.83	2250 4000 3243 2000	2 3 2 2
STALPROD	172.00	-1.97 %	16:47:00	56	169.00	1	100	165.00	169.20	43	2	5	860	[+]
STP	158.00 172.80	154.80 189.20	16:46:06 16:43:58 16:42:06 16:41:11	55 55 39 16	169.00 169.00 169.00 168.00	1 1 1 1	5 10 9 10	164.40 161.00 160.20 159.00	169.80 170.00 172.00 173.00	74 13 207 85	1 2 3 1
TIM	13.70	4.36 %	16:46:44	500	14.35	1	117	14.35	14.40	5390	4	46	650	[+]
TIM	13.50 14.60	12.35 15.05	16:42:34 16:42:32 16:42:32 16:40:29	53 67 4 96	14.40 14.40 14.40 14.40	2 2 3 2	120 335 667 1111	14.30 14.20 14.15 14.10	14.45 14.50 14.55 14.60	747 1567 395 3730	4 6 3 5
TORPOL	10.90	-5.56 %	16:47:12	175	10.20	3	600	10.20	10.25	917	2	36	372	[+]
TOR	10.10 10.90	9.82 11.95	16:46:21 16:46:21 16:42:19 16:41:44	50 75 49 425	10.20 10.20 10.25 10.20	4 7 11 20	463 5108 1668 3808	10.15 10.10 10.05 10.00	10.30 10.35 10.40 10.50	3857 2000 2088 520	5 2 3 2
TOYA	7.68	-1.31 %	16:47:42	918	7.56	1	54	7.54	7.56	1840	1	15	111	[+]
TOA	7.50 7.68	6.92 8.44	16:17:46 15:38:57 15:26:05 15:23:25	150 10 150 44	7.54 7.54 7.54 7.50	2 1 2 4	306 267 150 914	7.50 7.48 7.42 7.40	7.60 7.62 7.66 7.68	100 440 87 270	1 3 1 1
TRAKCJA	1.36	-3.60 %	16:36:03	1000	1.34	1	1016	1.31	1.32	1476	1	60	80	[+]
TRK	1.30 1.39	1.22 1.49	16:36:03 16:31:00 16:03:48 14:53:03	700 1000 50 800	1.34 1.32 1.31 1.30	1 1 2 6	240 350 1220 6660	1.31 1.31 1.31 1.30	1.34 1.34 1.34 1.36	600 1000 1750 6000	1 1 2 2
ULTGAMES	29.50	-0.34 %	16:42:35	250	29.00	1	11	29.00	29.45	140	2	15	433	[+]
ULG	28.05 29.85	26.55 32.45	16:36:30 16:07:03 16:07:03 15:58:22	100 22 17 88	29.00 29.00 29.05 29.40	1 1 1 2	100 50 90 94	28.65 28.55 28.50 28.35	29.50 29.85 29.90 29.95	774 125 560 127	2 2 2 2
UNIMOT	27.50	-2.36 %	16:43:07	1	26.85	1	261	26.90	27.00	72	2	26	688	[+]
UNT	26.05 27.50	24.75 30.25	16:43:07 16:43:07 16:42:00 16:29:49	292 20 50 205	26.55 26.55 26.55 26.90	1 1 3 1	100 400 630 500	26.40 26.30 26.25 26.20	27.05 27.10 27.20 27.25	11 300 50 67	1 2 1 1
VIGOSYS	545.00	-1.80 %	16:28:07	2	545.00	4	84	545.00	555.00	41	2	1	576	[+]
VGO	545.00 550.00	492.00 595.00	15:18:36 14:45:21 14:44:16 14:44:16	4 25 1 9	545.00 545.00 545.00 545.00	1 1 1 1	2 13 6 2	540.00 535.00 525.00 520.00	560.00 565.00 570.00 575.00	24 5 41 6	3 1 4 1
VOXEL	42.00	-1.66 %	15:59:23	750	41.50	2	230	41.50	41.60	9	1	10	430	[+]
VOX	40.90 42.00	37.80 46.20	15:58:47 15:28:44 15:28:01 15:08:36	250 40 40 710	41.50 41.70 41.50 41.50	4 2 1 2	319 430 20 281	41.30 41.20 41.00 40.90	41.70 41.80 41.90 42.00	25 213 120 33	1 3 1 1
WAWEL	530.00	1.15 %	13:12:43	2	530.00	1	3	524.00	530.00	13	3	0	6	[+]
WWL	528.00 530.00	477.00 582.00	13:01:25 13:01:25 11:42:19 11:42:19	1 7 1 1	530.00 528.00 530.00 530.00	1 3 1 2	20 14 1 5	522.00 520.00 518.00 516.00	534.00 538.00 540.00 546.00	3 8 20 3	1 1 1 1
WIELTON	3.63	-0.69 %	16:43:36	960	3.61	1	2814	3.60	3.66	499	1	90	327	[+]
WLT	3.60 3.75	3.27 3.99	16:42:20 16:37:20 16:22:03 16:22:03	1040 460 296 104	3.61 3.61 3.60 3.60	1 1 1 3	217 1350 280 4420	3.58 3.57 3.56 3.55	3.67 3.68 3.70 3.72	747 2000 3813 1200	1 1 2 2
WORKSERV	0.83	-0.24 %	16:38:00	1	0.82	1	1197	0.80	0.82	703	1	355	290	[+]
WSE	0.80 0.85	0.75 0.91	16:34:40 16:30:26 16:30:26 16:30:26	30511 4000 1500 2161	0.81 0.81 0.81 0.81	2 1 2 6	3558 2177 8327 63975	0.80 0.80 0.80 0.80	0.83 0.83 0.83 0.84	800 250 500 1900	1 1 1 1
ZEPAK	9.70	-3.00 %	16:42:23	483	9.70	3	167	9.70	9.88	100	1	7	70	[+]
ZEP	9.70 10.10	8.74 10.65	16:42:23 16:26:59 16:17:37 16:07:22	17 300 160 40	9.70 9.72 9.72 9.72	1 1 1 2	520 100 114 538	9.68 9.66 9.62 9.60	9.92 10.00 10.10 10.15	776 2300 1124 328	2 3 3 1

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» Studia zaliczenia [0]
» MNS i RYVU [0]
» Dobrowolne udostępnienie historii... [3]
» Dodanie arkusza zleceń SEVENET [0]
» Warto sie zainteresować? [8]
» wykozystanie spadku cen ropy [10]
» prosba o dodanie [44]
» Kiedy Axumin? [0]
» No Gravity Games SA (NGG) [0]
» Gra - dywidendy 2014 [21]

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