GraGieldowa.pl » Notowania » Akcje z sWIG80

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

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	38.60	-2.30 %	11:51:32	3	38,1500	1	13	38.00000	38.50000	2000	1	1	20	[+]
ABE	38.15 38.70	34.75000 42.45000	11:29:45 11:17:11 11:17:11 10:59:51	50 86 158 11	38,5000 38,5000 38,6000 38,6000	1 1 1 1	20 265 300 20	37.85000 37.80000 37.50000 37.30000	38.95000 39.10000 39.15000 39.50000	89 40 36 299	1 1 2 2
ACAUTOGAZ	22.60	-2.97 %	11:51:58	2	22,9000	1	85	22.60000	23.00000	72	1	0	7	[+]
ACG	22.60 23.20	20.40000 24.80000	11:51:48 11:30:26 11:19:12 11:19:12	45 1 32 18	22,6000 22,9000 22,6000 22,6000	4 1 1 2	1110 58 80 126	22.50000 22.30000 22.10000 22.00000	23.20000 23.30000 23.60000 23.70000	99 51 599 195	1 1 4 1
ACTION	13.70	-1.01 %	11:59:49	10	13,6600	1	80	13.56000	13.70000	550	2	10	134	[+]
ACT	13.66 13.86	12.34000 15.06000	11:44:07 11:28:21 11:22:05 11:22:05	100 100 616 94	13,6600 13,6600 13,6600 13,6800	2 4 2 1	800 1672 150 100	13.52000 13.50000 13.48000 13.40000	13.76000 13.78000 13.80000 13.82000	151 2053 2600 360	1 3 4 1
AGORA	5.19	-0.39 %	11:46:48	100	5,0800	2	360	5.05000	5.10000	200	1	1	7	[+]
AGO	5.08 5.19	4.67500 5.70000	11:46:48 11:46:48 11:46:48 10:11:52	250 200 150 10	5,1000 5,1000 5,1100 5,1700	2 1 1 4	200 250 270 516	5.04000 5.03000 5.01000 5.00000	5.13000 5.14000 5.15000 5.17000	20 235 30 10	1 3 2 1
ALUMETAL	70.60	-1.53 %	11:52:29	15	70,7000	3	24	70.00000	70.70000	331	1	0	29	[+]
AML	70.60 71.70	63.60000 77.60000	11:40:12 11:27:09 10:59:58 10:59:58	6 42 34 45	71,1000 70,7000 70,6000 70,6000	1 1 1 1	71 100 30 183	69.90000 68.60000 68.50000 68.40000	70.80000 71.00000 71.20000 71.30000	30 300 30 1049	1 2 1 1
AMBRA	19.86	-1.71 %	12:00:20	46	19,5000	3	181	19.44000	19.62000	51	1	9	169	[+]
AMB	18.70 20.00	17.88000 21.80000	11:55:43 11:51:08 11:29:32 11:12:04	35 1 26 83	19,5600 19,6800 19,4400 19,4400	1 1 1 1	100 111 200 26	19.40000 19.34000 19.32000 19.30000	19.64000 19.84000 19.86000 20.00000	150 161 173 123	1 1 2 1
AMICA	66.00	-0.45 %	11:31:40	3	66,5000	1	5	66.20000	67.00000	47	2	1	47	[+]
AMC	65.90 66.90	59.40000 72.60000	11:31:40 11:25:02 11:09:13 11:09:13	4 5 16 15	66,5000 66,1000 66,1000 66,1000	1 4 1 1	100 178 100 1500	66.10000 66.00000 65.90000 65.70000	67.80000 67.90000 68.00000 68.90000	20 49 25 1	1 4 3 1
APATOR	13.86	-0.15 %	11:56:18	100	13,7000	1	140	13.50000	13.56000	998	1	1	8	[+]
APT	13.64 13.86	12.48000 15.24000	10:27:18 10:27:18 10:27:18 09:43:00	1 100 15 37	13,8400 13,8000 13,7800 13,6400	2 2 4 1	323 120 517 100	13.30000 13.28000 13.24000 13.22000	13.60000 13.76000 13.78000 13.80000	589 177 4267 26	1 1 1 2
ARCTIC	18.88	-3.42 %	11:57:19	2	18,6400	1	50	17.18000	17.20000	393	2	71	1,317	[+]
ATC	18.08 18.88	17.00000 20.75000	11:57:19 11:56:52 11:53:38 11:52:29	60 160 30 170	18,5800 18,5800 18,6000 18,6000	2 1 3 1	200 500 300 840	17.16000 17.12000 17.10000 17.08000	17.32000 17.36000 17.38000 17.40000	1781 962 633 413	1 1 1 4
ASSECOBS	33.70	-0.30 %	11:30:16	15	33,3000	1	50	32.60000	33.10000	428	2	1	25	[+]
ABS	32.30 33.70	30.40000 37.00000	11:30:16 11:30:16 11:02:00 10:35:41	1 24 10 37	33,2000 33,2000 33,2000 33,3000	1 3 1 2	31 79 50 40	32.50000 32.30000 32.20000 32.10000	33.20000 33.70000 34.20000 34.90000	840 57 80 50	3 1 2 1
ASTARTA	23.85	-2.52 %	11:27:08	51	23,2500	2	244	21.90000	22.10000	107	1	6	144	[+]
AST	23.05 23.85	21.50000 26.20000	11:26:03 11:26:03 11:24:20 11:06:10	190 92 325 4	23,1000 23,1000 23,2000 23,2500	1 5 1 3	5 773 74 476	21.85000 21.80000 21.70000 21.60000	22.15000 22.20000 22.40000 22.45000	64 340 80 50	1 1 1 1
ATAL	31.50	-0.66 %	11:23:05	2	30,0000	1	100	28.80000	30.70000	64	1	0	8	[+]
1AT	30.00 31.50	28.40000 34.60000	11:23:05 10:58:12 10:58:12 10:58:12	8 20 2 30	30,0000 30,2000 30,2000 30,2000	3 3 2 4	119 402 6 96	28.60000 28.50000 28.40000 28.30000	31.00000 31.20000 31.30000 31.40000	528 770 140 80	2 1 2 1
ATMGRUPA	3.28	-2.54 %	11:59:27	38	3,0700	1	450	3.11000	3.25000	1000	1	3	8	[+]
ATG	3.07 3.28	2.96000 3.60000	10:51:42 10:51:42 10:43:01 10:43:01	339 11 99 101	3,0700 3,0700 3,0700 3,0700	2 1 2 1	698 200 300 230	3.07000 3.04000 3.00000 2.97000	3.26000 3.28000 3.31000 3.34000	3000 2500 300 423	1 4 1 1
AUTOPARTN	11.80	1.53 %	11:39:13	100	11,9800	1	697	11.66000	11.78000	264	2	14	173	[+]
APR	11.80 12.04	10.62000 12.98000	11:07:34 11:02:46 11:01:50 11:01:50	61 23 396 19	12,0000 11,9400 11,9800 11,9800	2 1 1 3	1045 13 500 130	11.60000 11.58000 11.52000 11.50000	11.88000 11.90000 11.96000 12.00000	963 270 15 1906	2 1 1 4
BIOMEDLUB	6.40	2.28 %	11:58:20	30	6,4640	3	1493	6.20000	6.30000	400	1	320	2,091	[+]
BML	6.34 6.73	5.76000 7.04000	11:58:12 11:57:57 11:57:57 11:57:57	100 200 188 90	6,4300 6,4640 6,4600 6,4600	1 1 1 1	500 6900 1170 300	6.18600 6.18000 6.17200 6.17000	6.32000 6.33800 6.34000 6.38600	182 274 280 260	1 1 1 1
BIOTON	3.59	-1.41 %	11:55:22	1501	3,5000	1	1000	3.50000	3.51500	673	2	33	115	[+]
BIO	3.50 3.59	3.23500 3.94500	11:55:11 11:55:11 11:51:42 11:51:42	1608 1860 110 30	3,5000 3,5000 3,5000 3,5000	2 4 4 4	1594 1140 3020 10996	3.48000 3.47000 3.46000 3.45000	3.52000 3.54000 3.55000 3.58000	1888 2610 6977 200	1 1 1 1
BNPPL	49.50	0.00 %	11:02:18	450	48,0000	1	459	48.00000	48.40000	67	1	1	25	[+]
BNP	46.60 49.50	44.60000 54.40000	10:15:33 10:08:08 09:35:42 09:35:39	53 10 1 1	46,6000 48,7000 48,7000 48,7000	1 1 1 1	198 44 43 216	46.70000 46.50000 46.20000 46.10000	48.50000 48.60000 48.80000 49.30000	190 230 43 531	1 1 1 2
BORYSZEW	4.57	-2.45 %	11:21:27	104	4,5850	1	300	4.45500	4.67000	4580	3	4	17	[+]
BRS	4.52 4.60	4.11000 5.02000	11:21:08 11:21:08 11:21:08 11:21:08	54 350 90 50	4,5500 4,5400 4,5350 4,5300	1 1 1 1	300 1000 470 187	4.45000 4.33000 4.30000 4.27500	4.67500 4.68000 4.81000 4.89000	1225 3636 3563 350	1 1 1 1
BOS	6.75	-1.19 %	11:56:53	2	6,6200	1	88	6.49000	6.63000	400	1	4	24	[+]
BOS	6.48 6.75	6.08000 7.42000	11:44:16 11:44:16 10:05:28 09:45:23	293 37 80 3	6,5400 6,5400 6,5300 6,5900	1 1 2 2	613 5 226 220	6.48000 6.45000 6.44000 6.42000	6.64000 6.65000 6.70000 6.73000	100 320 400 535	1 1 1 1
BOWIM	9.31	-2.30 %	11:50:42	800	9,3600	1	150	9.31000	9.40000	900	1	6	58	[+]
BOW	9.28 9.60	8.38000 10.24000	11:50:42 11:43:17 11:40:12 11:40:12	200 500 300 200	9,4000 9,4000 9,4000 9,4200	1 1 1 2	100 240 500 800	9.27000 9.26000 9.25000 9.22000	9.44000 9.45000 9.46000 9.48000	100 100 330 828	1 1 2 2
BUMECH	58.90	-5.96 %	11:57:20	92	57,5500	1	116	53.95000	54.00000	1344	4	146	8,396	[+]
BMC	53.85 59.80	53.05000 64.75000	11:57:13 11:57:13 11:57:08 11:56:55	97 95 11 58	57,7000 57,7000 57,7000 57,8000	1 1 2 1	116 67 1015 250	53.90000 53.60000 53.50000 53.10000	54.15000 54.20000 54.55000 54.65000	207 397 168 230	2 2 2 2
CIGAMES	2.46	-3.41 %	11:56:26	5	2,4100	1	268	2.55000	2.58500	6913	4	229	556	[+]
CIG	2.38 2.48	2.21500 2.70500	11:56:26 11:55:45 11:55:23 11:55:23	895 5 911 2000	2,4100 2,4100 2,3800 2,3850	2 1 2 1	3000 1001 4000 2000	2.53000 2.52500 2.52000 2.51500	2.59000 2.59500 2.60000 2.60500	480 500 10111 888	1 1 8 1
COGNOR	3.68	0.82 %	11:48:37	307	3,7000	2	2668	3.41000	3.43000	4651	1	117	428	[+]
COG	3.65 3.73	3.31500 4.04500	11:48:37 11:48:37 11:48:31 11:48:31	2000 600 1336 400	3,7000 3,7000 3,6950 3,6950	8 11 1 2	11646 28330 1000 448	3.40500 3.40000 3.39500 3.38000	3.44000 3.45000 3.46500 3.47000	50 2000 5000 4000	1 1 1 1
COMP	44.00	0.00 %	09:55:48	22	44,0000	1	30	42.40000	43.90000	39	2	0	7	[+]
CMP	44.00 44.00	39.60000 48.40000	09:54:35 09:00:00 17:00:00 15:43:43	2 127 200 2	44,0000 44,0000 44,0000 44,9000	2 1 1 2	468 5 5 92	42.00000 41.80000 41.50000 41.10000	44.00000 44.10000 44.90000 45.00000	361 142 54 56	2 1 1 1
CREEPYJAR	610.00	-1.13 %	11:47:54	2	612,0000	1	14	600.00000	617.00000	63	2	0	23	[+]
CRJ	605.00 617.00	549.00000 671.00000	11:31:24 10:09:22 10:05:06 09:22:48	3 3 5 1	612,0000 612,0000 612,0000 617,0000	1 1 1 5	15 15 2 87	594.00000 592.00000 591.00000 590.00000	618.00000 619.00000 620.00000 622.00000	34 15 21 3	3 1 2 1
DECORA	29.40	0.00 %	11:42:48	400	29,4000	1	18	29.20000	29.30000	148	1	0	12	[+]
DCR	29.40 29.40	26.50000 32.30000	16:49:57 16:49:53 16:43:40 16:40:10	2 66 800 60	29,4000 29,4000 29,4000 29,5000	2 3 1 1	322 232 221 70	29.10000 29.00000 28.70000 28.60000	29.70000 29.90000 30.00000 30.40000	88 77 310 100	2 2 5 1
ECHO	3.11	1.45 %	11:59:47	144	3,1500	1	682	3.06000	3.09000	690	1	3	8	[+]
ECH	3.11 3.15	2.79500 3.41500	11:53:49 11:29:35 11:01:53 09:44:38	1557 16 240 409	3,1500 3,1500 3,1500 3,1450	2 6 2 3	653 6364 1450 1773	3.05500 3.05000 3.04000 3.03000	3.10000 3.12000 3.15000 3.15500	1630 1000 9447 1000	1 1 3 1
ENTER	21.00	2.38 %	11:41:14	16	21,5000	1	25	21.20000	21.90000	30	1	0	9	[+]
ENT	20.70 21.50	18.90000 23.10000	10:34:43 10:26:11 10:08:50 10:08:50	69 80 8 3	21,5000 21,3000 21,2000 21,2000	1 2 1 1	10 505 250 70	21.10000 20.70000 20.60000 20.30000	22.00000 22.50000 22.80000 22.90000	967 54 50 70	2 1 1 1
ERBUD	26.00	-0.19 %	11:51:26	999	25,7000	2	254	24.25000	25.70000	163	2	10	245	[+]
ERB	25.70 26.65	23.40000 28.60000	11:51:26 11:44:33 11:44:33 11:44:13	1 1400 100 400	25,7000 25,7000 25,7000 25,7000	1 1 3 1	150 100 300 70	24.05000 24.00000 23.55000 23.50000	25.85000 26.25000 26.40000 26.50000	355 10 10 110	1 1 1 2
FERRO	23.40	-0.85 %	11:03:16	29	23,3000	2	469	23.10000	23.50000	1236	3	1	29	[+]
FRO	23.30 23.40	21.10000 25.70000	11:03:16 10:44:11 10:36:56 10:32:08	36 64 70 54	23,3000 23,3000 23,4000 23,4000	1 2 4 2	1 990 176 59	23.00000 22.90000 22.80000 22.50000	23.80000 23.90000 24.60000 24.80000	45 420 100 163	1 1 1 1
FORTE	26.30	-3.42 %	11:59:12	5	25,4000	1	80	25.70000	25.90000	17	2	0	2	[+]
FTE	25.20 26.30	23.70000 28.90000	11:59:12 11:59:12 09:02:33 09:00:00	60 20 2 3	25,4000 25,4000 25,2000 26,3000	2 2 2 3	47 103 108 1190	25.40000 25.30000 25.10000 25.00000	26.00000 26.30000 27.90000 28.30000	75 103 496 500	1 1 1 1
GETIN	1.28	-0.31 %	11:36:44	200	1,2800	1	2000	1.26600	1.27800	2775	1	12	16	[+]
GTN	1.27 1.29	1.15200 1.40800	11:14:35 11:13:52 11:13:50 11:11:35	40 9 9 9	1,2800 1,2740 1,2740 1,2740	2 1 1 2	7225 4900 1500 51874	1.26000 1.25800 1.25400 1.25200	1.28000 1.28200 1.28400 1.28800	30000 3818 1000 500	1 2 1 1
GETINOBLE	0.16	-3.67 %	11:59:40	13554	0,1522	1	3052	0.15130	0.15390	10000	1	172	27	[+]
GNB	0.15 0.16	0.13600 0.18400	11:59:40 11:38:28 11:36:31 11:36:31	4448 1 374 1	0,1523 0,1596 0,1523 0,1523	1 1 1 1	12000 16155 7441 450	0.15120 0.15110 0.15100 0.15030	0.15540 0.15790 0.15890 0.15900	225186 8000 8590 21701	1 1 1 2
GRODNO	15.48	-1.03 %	11:54:31	100	15,3200	2	305	14.92000	15.20000	947	2	4	66	[+]
GRN	15.10 15.56	13.94000 17.02000	11:54:31 11:54:31 11:48:48 10:54:34	100 90 1 10	15,3400 15,3600 15,5000 15,3600	1 1 1 1	100 41 100 35	14.86000 14.84000 14.82000 14.80000	15.24000 15.38000 15.40000 15.42000	370 23 136 650	1 1 1 1
IMCOMPANY	17.65	1.13 %	10:33:54	2	17,8500	2	101	16.50000	17.65000	152	2	3	45	[+]
IMC	17.00 17.95	15.90000 19.40000	09:52:44 09:52:27 09:50:41 09:25:55	10 650 225 25	17,5000 17,4500 17,0000 17,0000	1 1 2 1	3 650 102 500	16.45000 16.40000 16.25000 16.10000	17.70000 17.80000 17.95000 18.00000	600 626 101 3297	1 2 2 2
INSTALKRK	32.00	0.00 %	09:30:09	310	32,0000	3	98	31.00000	31.20000	287	1	1	32	[+]
INK	32.00 32.00	28.80000 35.20000	09:27:11 09:06:34 09:05:39 09:00:01	50 170 215 264	32,0000 32,0000 32,0000 32,0000	1 1 1 1	49 50 60 225	30.30000 30.00000 28.00000 26.50000	32.00000 32.20000 33.00000 33.20000	1006 600 500 3	2 2 1 1
KOGENERA	24.30	-1.64 %	10:35:58	209	24,0000	4	235	23.10000	23.80000	25	1	0	11	[+]
KGN	24.00 24.40	21.90000 26.70000	10:35:58 10:34:20 09:24:48 09:24:39	71 1 61 1	24,0000 24,1000 24,1000 24,4000	1 1 1 2	217 56 15 160	23.00000 22.60000 22.50000 22.20000	24.10000 24.30000 24.40000 24.90000	38 61 179 41	1 1 1 1
LUBAWA	2.23	0.45 %	11:55:22	5	2,2400	4	23437	2.20000	2.22000	4500	2	267	600	[+]
LBW	2.19 2.30	2.01000 2.45000	11:55:12 11:55:11 11:48:59 11:48:59	5 105 5379 2211	2,2200 2,2200 2,2200 2,2200	3 2 1 1	3833 2573 5000 40	2.18000 2.17000 2.16500 2.16000	2.22500 2.24000 2.24500 2.25000	2420 11824 250 4304	1 1 1 4
MCI	16.00	-0.62 %	11:50:49	2	16,0500	1	8	16.00000	16.05000	2069	1	2	35	[+]
MCI	15.05 16.05	14.40000 17.60000	11:50:40 10:45:44 10:45:44 10:45:44	50 166 447 1000	15,6000 16,0000 16,0000 16,0000	1 1 1 1	70 421 150 150	15.65000 15.60000 15.20000 15.05000	16.15000 16.40000 16.45000 16.50000	80 656 200 1209	1 1 1 2
MFO	36.00	-1.39 %	11:55:41	25	35,5000	1	2	34.70000	35.70000	249	1	0	2	[+]
MFO	35.40 36.00	32.40000 39.60000	10:02:19 09:52:42 09:52:42 09:52:42	1 22 10 1	36,0000 35,4000 35,6000 35,6000	1 2 1 1	6 12 6 6	34.60000 34.50000 34.40000 34.30000	35.90000 36.00000 37.00000 37.10000	50 100 596 197	1 1 4 2
MIRBUD	3.23	-0.74 %	10:50:22	3	3,3450	1	179	3.25000	3.33000	244	1	14	48	[+]
MRB	3.23 3.36	2.90500 3.54500	10:48:33 10:48:33 10:48:06 10:44:20	154 255 500 50	3,3000 3,3000 3,3050 3,3000	2 1 2 1	704 500 6150 200	3.24000 3.23500 3.23000 3.22000	3.33500 3.34000 3.34500 3.35000	1953 1505 1115 8342	1 1 2 3
MLSYSTEM	59.80	-0.25 %	11:33:40	16	59,6500	3	160	58.20000	59.50000	60	1	2	97	[+]
MLS	58.00 59.95	53.85000 65.75000	11:03:01 11:03:01 10:50:18 10:47:43	18 17 14 9	59,3500 59,3500 59,5000 59,4000	2 9 1 1	101 1200 30 12	58.05000 58.00000 57.30000 57.20000	59.70000 59.75000 59.80000 59.90000	50 113 164 35	1 1 2 1
MOLECURE	14.28	-0.98 %	11:54:56	36	14,2000	1	250	13.86000	14.24000	250	1	1	13	[+]
MOC	13.64 14.30	12.86000 15.70000	10:44:04 10:44:04 09:56:29 09:54:38	1 43 10 13	14,2600 14,2400 13,8200 13,8000	1 1 2 2	400 26 174 117	13.84000 13.80000 13.72000 13.70000	14.26000 14.60000 14.78000 14.80000	150 80 150 110	1 1 1 1
NEWAG	14.45	-3.17 %	11:29:02	291	13,7500	2	200	13.40000	13.55000	125	3	3	39	[+]
NWG	13.50 14.45	13.05000 15.85000	11:26:20 11:26:20 11:26:20 11:26:20	366 50 4 80	13,5000 13,5000 13,5500 13,6500	4 1 2 2	621 100 238 206	13.35000 13.30000 13.25000 13.20000	13.60000 13.65000 13.70000 13.75000	152 110 639 81	2 2 4 2
ONDE	8.50	-0.12 %	12:00:09	2	8,4400	1	500	8.26000	8.39000	298	1	1	9	[+]
OND	8.40 8.50	7.65000 9.35000	10:49:47 10:42:47 10:12:59 10:11:47	100 100 32 100	8,4000 8,4000 8,4000 8,4000	1 1 1 1	150 1 200 100	8.25000 8.22000 8.15000 8.14000	8.40000 8.42000 8.45000 8.47000	423 78 487 914	1 1 1 1
OPONEOPL	33.90	0.00 %	11:35:58	1	33,9000	4	802	31.10000	32.10000	6	1	0	16	[+]
OPN	32.50 33.90	30.60000 37.20000	11:35:22 11:35:15 11:33:49 11:33:49	70 30 1 1	33,5000 33,5000 33,5000 33,5000	2 1 1 1	518 56 4 1	31.00000 30.90000 30.60000 30.00000	32.50000 33.00000 33.30000 33.50000	750 967 28 890	1 2 1 1
PCCROKITA	76.60	-0.65 %	11:55:09	14	76,4000	1	100	75.00000	75.40000	11	1	1	52	[+]
PCR	75.20 76.70	69.00000 84.20000	11:41:59 11:29:54 11:12:30 11:12:30	6 36 21 43	76,4000 76,5000 76,5000 76,5000	1 2 2 1	85 101 210 10	74.90000 74.80000 74.50000 74.10000	75.70000 75.90000 76.20000 76.30000	45 10 50 20	2 1 1 1
PCFGROUP	41.00	-11.11 %	11:59:21	48	40,0000	3	98	39.50000	39.75000	174	1	107	4,283	[+]
PCF	39.15 41.80	36.90000 45.10000	11:59:21 11:59:10 11:59:10 11:55:03	34 66 54 103	40,0000 40,0000 40,0000 40,0000	1 2 1 7	99 125 41 528	39.20000 39.10000 39.05000 39.00000	40.00000 41.00000 41.40000 41.50000	943 336 163 200	6 5 2 1
PEKABEX	11.55	0.43 %	09:00:00	39	11,5500	1	500	10.95000	11.20000	564	1	0	1	[+]
PBX	11.55 11.55	10.40000 12.70000	09:00:00 17:00:00 17:00:00 16:42:40	89 1 155 85	11,5500 11,5000 11,5000 11,0500	1 1 1 1	200 432 61 20	10.90000 10.80000 10.75000 10.60000	11.25000 11.50000 11.60000 11.70000	781 138 2527 285	1 1 1 2
PHN	12.40	-1.21 %	11:28:52	41	12,2500	1	1310	11.85000	12.10000	999	1	0	1	[+]
PHN	12.20 12.40	11.20000 13.60000	11:28:52 11:28:52 09:04:52 09:04:52	14 14 2 2	12,2000 12,2000 12,4000 12,4000	1 1 1 1	95 100 150 160	11.30000 11.25000 11.00000 10.00000	12.25000 12.40000 12.45000 12.50000	200 62 76 995	1 1 1 7
PHOTON	11.25	-4.30 %	11:55:45	91	11,4800	1	100	11.20000	11.49000	43	1	24	277	[+]
PEN	11.25 12.00	10.12800 12.37600	11:55:10 11:55:10 11:55:10 11:50:10	278 84 120 174	11,4420 11,4800 11,4800 11,3800	1 1 3 1	29 228 720 400	11.18000 11.03000 11.00000 10.95000	11.50000 11.57800 11.58000 11.60000	1000 400 39 1300	1 1 1 1
PLAYWAY	275.50	1.26 %	11:51:00	1	280,5000	1	30	283.00000	287.00000	166	2	1	158	[+]
PLW	275.50 285.50	248.00000 303.00000	11:51:00 11:38:50 11:33:28 11:33:18	9 5 10 4	280,5000 283,5000 283,5000 283,0000	1 1 1 5	10 3 35 266	282.00000 281.00000 280.50000 280.00000	288.00000 289.00000 289.50000 290.00000	20 56 550 24	1 3 1 2
POLICE	10.05	0.00 %	10:56:19	195	10,1000	1	500	10.10000	10.15000	193	2	0	2	[+]
PCE	10.05 10.10	9.06000 11.05000	09:38:59 17:00:00 16:41:57 16:02:32	20 3 20 1	10,0500 10,1000 10,2000 10,2000	4 2 2 1	724 348 400 200	10.00000 9.98000 9.46000 9.22000	10.20000 10.35000 10.40000 10.45000	142 173 190 10	1 2 1 1
POLIMEXMS	2.85	-0.36 %	11:55:37	36	2,8060	1	803	2.80200	2.80800	500	1	37	104	[+]
PXM	2.81 2.86	2.56400 3.13200	11:55:37 11:54:17 11:51:20 11:51:20	950 1196 18 27	2,8060 2,8060 2,8060 2,8060	1 1 1 1	13560 520 1000 2000	2.80000 2.78000 2.72000 2.71000	2.82800 2.83000 2.83800 2.84000	500 1500 500 1076	1 1 1 2
R22	40.40	2.41 %	09:00:00	4	40,4000	1	1304	39.15000	40.15000	64	1	0	0	[+]
R22	40.40 40.40	36.40000 44.40000	16:02:19 14:55:57 14:55:57 13:49:26	25 25 60 50	39,4500 39,5000 39,5000 39,2000	1 2 1 1	100 275 1330 100	39.05000 39.00000 38.00000 37.80000	40.20000 40.25000 40.30000 40.35000	410 50 25 50	2 1 1 1
RAFAKO	1.41	-0.42 %	11:32:21	1	1,4240	1	976	1.44000	1.44600	1300	1	43	61	[+]
RFK	1.40 1.45	1.27200 1.55200	11:27:57 11:27:57 11:27:57 11:27:26	1200 3000 455 100	1,4000 1,4000 1,4000 1,4240	2 1 2 2	5860 1124 5960 10020	1.43000 1.40400 1.40200 1.40000	1.44800 1.45000 1.45200 1.45400	1400 167 1717 3490	1 1 1 1
RAINBOW	18.20	1.93 %	11:25:34	56	18,0000	1	80	17.72000	18.00000	505	1	1	17	[+]
RBW	18.00 18.48	16.38000 20.00000	10:08:37 09:40:04 09:40:04 09:38:56	85 26 24 155	18,0000 18,2400 18,2400 18,2000	3 1 1 1	240 200 100 1000	17.70000 17.68000 17.54000 17.52000	18.12000 18.18000 18.24000 18.26000	90 174 500 248	1 1 1 1
RAWLPLUG	14.75	-2.41 %	10:14:10	41	14,1500	1	300	14.00000	14.40000	319	2	1	7	[+]
RWL	14.15 14.75	13.30000 16.20000	10:14:10 09:09:18 09:05:40 09:00:00	19 150 300 4	14,1500 14,3000 14,3500 14,7500	1 1 2 1	14 60 650 200	13.85000 13.55000 13.50000 13.20000	14.50000 14.70000 14.80000 15.00000	133 300 390 300	1 1 2 1
SANOK	12.24	-4.08 %	11:26:01	150	11,7400	2	260	12.00000	12.18000	16	1	8	99	[+]
SNK	11.66 12.24	11.02000 13.46000	11:06:39 11:06:39 11:01:52 10:55:43	6 27 5 145	11,7400 11,6600 11,6600 11,6600	2 1 1 1	118 43 120 390	11.80000 11.78000 11.76000 11.74000	12.24000 12.40000 12.46000 12.64000	140 996 554 1	1 2 1 1
SERINUS	5.10	-3.74 %	11:09:12	2	5,1500	4	1000	4.96000	5.10000	1725	1	18	89	[+]
SEN	4.90 5.25	4.60000 5.60000	11:02:30 10:50:33 10:47:37 10:42:10	800 1 600 210	5,1000 5,1500 5,1000 5,1500	1 4 2 1	305 1104 6100 3000	4.90000 4.88000 4.86000 4.84000	5.15000 5.20000 5.25000 5.30000	5565 4333 847 1000	2 4 3 1
SNIEZKA	66.20	-3.89 %	11:20:36	5	64,2000	2	260	62.20000	66.00000	2	2	0	7	[+]
SKA	64.20 66.60	59.60000 72.80000	11:20:36 11:20:28 11:12:45 11:12:45	1 1 8 1	64,4000 66,2000 64,6000 64,6000	1 1 1 4	10 20 7 591	62.00000 61.00000 60.60000 60.00000	66.80000 67.00000 67.20000 67.40000	89 44 26 64	1 3 1 1
STALEXP	2.57	-1.16 %	11:28:22	1125	2,5500	1	117	2.54000	2.56000	535	1	2	5	[+]
STX	2.55 2.57	2.31500 2.82500	09:47:53 09:40:11 17:00:00 17:00:00	175 500 1984 16	2,5700 2,5700 2,5800 2,5800	1 1 1 2	50 2000 50 3970	2.53500 2.52000 2.51500 2.50000	2.56500 2.57000 2.57500 2.58000	1181 2806 1000 1000	1 2 1 2
STALPROD	221.50	-0.66 %	09:44:00	1	225,0000	2	162	212.00000	213.00000	554	1	0	21	[+]
STP	221.00 225.50	199.40000 243.50000	09:31:50 09:11:03 09:05:34 09:05:34	10 2 2 8	221,0000 225,5000 221,5000 221,5000	1 1 1 1	3 1 10 3	211.50000 211.00000 210.00000 205.50000	217.00000 217.50000 218.00000 222.00000	2 2 14 5	1 1 1 1
SYNEKTIK	26.65	-2.06 %	11:53:04	32	26,1000	2	143	25.95000	26.50000	318	2	2	52	[+]
SNT	26.00 26.80	24.00000 29.30000	11:46:52 11:46:52 11:46:52 11:21:20	48 30 10 1	26,1000 26,1000 26,2000 26,6000	1 3 1 3	50 994 100 350	25.90000 25.80000 25.75000 25.70000	26.65000 26.85000 26.90000 27.00000	149 25 100 422	1 1 1 2
TIM	25.60	-3.05 %	11:59:04	45	25,4000	1	8	25.90000	26.00000	825	1	6	154	[+]
TIM	25.40 25.60	23.05000 28.15000	11:59:04 11:56:47 11:48:27 11:48:07	17 700 20 9	25,4000 25,4000 25,5000 25,4500	1 1 1 1	1108 50 50 25	25.85000 25.50000 25.45000 25.30000	26.30000 26.40000 26.55000 26.60000	100 125 140 1251	1 1 1 1
TORPOL	16.80	-1.18 %	11:58:03	689	16,7000	1	100	16.50000	16.66000	52	2	16	266	[+]
TOR	16.44 16.88	15.12000 18.48000	11:58:03 11:58:03 11:41:40 11:38:54	1000 311 60 900	16,7000 16,7000 16,7000 16,8000	2 1 1 2	1000 197 400 1242	16.46000 16.44000 16.42000 16.40000	16.78000 16.80000 16.86000 16.90000	410 1831 552 1931	2 3 2 3
TOYA	4.76	2.08 %	11:52:08	5	4,9100	1	500	4.79000	4.87000	570	3	7	34	[+]
TOA	4.70 4.96	4.28500 5.23000	11:32:33 11:32:33 11:26:15 10:57:53	401 50 6 148	4,7600 4,8000 4,8850 4,8000	1 2 3 2	880 610 1899 180	4.78000 4.72000 4.70000 4.68000	4.88000 4.90000 4.91500 4.92000	285 1000 371 605	1 1 1 2
UNIMOT	66.40	-3.40 %	11:46:05	2	65,3000	1	100	64.00000	65.00000	3103	2	14	882	[+]
UNT	61.50 66.40	59.80000 73.00000	11:46:04 11:45:30 11:45:22 11:45:21	2 6 23 29	65,3000 65,2000 65,2000 65,2000	1 1 2 1	14 426 446 5	63.60000 63.50000 63.00000 62.90000	65.50000 65.80000 65.90000 66.00000	300 11 821 284	1 1 1 1
VIGOSYS	437.00	-4.82 %	11:59:51	10	434,0000	2	23	435.00000	437.00000	10	1	1	320	[+]
VGO	424.00 438.00	394.00000 480.00000	11:49:25 11:48:42 11:37:13 11:26:53	2 2 60 20	434,0000 434,0000 432,0000 432,0000	1 2 1 1	5 12 2 10	434.00000 432.00000 431.00000 430.00000	438.00000 440.00000 444.00000 445.00000	19 28 12 23	2 2 2 2
VOXEL	34.10	-0.29 %	11:12:51	1	34,0000	2	222	33.10000	33.70000	16	1	0	8	[+]
VOX	33.80 34.10	30.70000 37.50000	11:12:51 11:07:05 10:48:33 10:48:33	9 6 50 1	33,8000 33,8000 33,8000 33,8000	3 2 3 2	139 55 145 140	33.00000 32.80000 32.70000 32.40000	33.80000 33.90000 34.00000 34.10000	65 250 189 2031	2 1 3 2
VRGSA	3.36	-1.79 %	10:05:13	600	3,3000	1	1363	3.30000	3.34000	3200	2	1	4	[+]
VRG	3.30 3.36	3.03000 3.69000	09:51:45 09:42:19 09:36:09 09:00:00	80 204 250 2	3,3100 3,3000 3,3100 3,3600	1 1 1 2	1145 2320 1660 1300	3.25000 3.24000 3.15000 3.12000	3.36000 3.48000 3.49000 3.50000	197 2795 2165 2132	1 4 3 2
WAWEL	441.00	-1.15 %	11:17:45	8	430,0000	1	2	430.00000	439.00000	24	2	0	45	[+]
WWL	430.00 441.00	397.00000 485.00000	11:09:25 11:06:33 11:06:28 11:06:28	3 10 5 7	431,0000 430,0000 430,0000 430,0000	1 1 3 1	2 2 65 10	423.00000 422.00000 421.00000 420.00000	440.00000 441.00000 446.00000 451.00000	32 21 4 5	2 2 1 1
WIELTON	5.96	-1.67 %	11:54:10	1320	5,9000	1	329	6.02000	6.11000	395	1	18	104	[+]
WLT	5.84 6.00	5.37000 6.55000	11:50:00 11:47:14 11:47:14 11:47:14	150 345 2792 1000	5,8400 5,8400 5,8400 5,8500	3 1 1 1	1185 500 500 500	6.00000 5.98000 5.94000 5.92000	6.12000 6.14000 6.17000 6.20000	1353 310 120 432	2 1 1 2
ZEPAK	22.50	-8.69 %	11:58:22	3	21,5500	4	753	19.88000	19.90000	300	1	98	2,106	[+]
ZEP	20.45 22.80	20.25000 24.75000	11:58:04 11:55:57 11:53:03 11:43:34	100 80 16 22	21,4000 21,5500 21,6000 21,6500	1 1 1 1	46 50 100 555	19.80000 19.62000 19.60000 19.56000	19.96000 19.98000 20.00000 20.20000	200 200 676 3033	1 1 3 1

GPW	Świat	Waluty

Forum
» ELKOP SE-NOWY RAPORT-21:09 ,SUPER WYNIKI [0][EKP]
» prosba o dodanie [110]
» Dzleczego nie można kupić akcji tej... [2][IRL]
» A gdzie firma APANET [0]
» Gra - dywidendy 2014 [37]
» Zachowanie inwestorów giełdowych w czasie... [1]
» Dywidendy [3]
» perła [1][4MS]
» Lotos w moim portfelu [2][LTS]
» FOREX [0]

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