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	45.20	3.98 %	17:00:00	6	47,0000	1	30	46.50000	47.00000	45	1	1	53	[+]
ABE	45.20 47.60	40.70000 49.70000	16:36:30 15:57:51 15:04:45 11:37:34	1 10 1 97	47,0500 46,5000 47,3500 45,4500	1 1 1 1	165 80 40 50	46.15000 46.10000 46.00000 45.80000	47.05000 47.30000 47.40000 47.60000	32 211 116 100	1 2 1 1
ACAUTOGAZ	29.00	0.00 %	15:01:52	40	29,0000	1	77	28.90000	29.00000	2149	4	0	10	[+]
ACG	28.90 29.00	26.10000 31.90000	12:16:58 11:29:10 10:31:17 11:58:12	23 34 240 100	28,9000 28,9000 29,0000 29,0000	1 3 2 2	85 86 111 101	28.80000 28.50000 28.30000 28.20000	29.20000 29.30000 29.50000 29.80000	83 265 100 15	2 1 1 1
ACTION	11.24	0.89 %	17:00:00	47	11,3400	1	59	11.20000	11.34000	1935	4	11	122	[+]
ACT	11.12 11.34	10.12000 12.36000	17:00:00 17:00:00 17:00:00 16:48:55	58 300 88 1	11,3400 11,3400 11,3400 11,3200	2 2 2 1	1500 535 370 500	11.18000 11.12000 11.10000 11.06000	11.36000 11.38000 11.40000 11.46000	687 305 946 99	2 2 2 1
AGORA	5.90	-1.00 %	17:00:00	47	5,9200	2	428	5.92000	5.97000	100	1	5	28	[+]
AGO	5.88 5.99	5.31000 6.49000	15:18:21 15:18:21 15:18:21 15:18:21	457 100 140 100	5,9800 5,9800 5,9800 5,9700	2 2 1 1	407 479 800 200	5.90000 5.89000 5.88000 5.82000	5.98000 5.99000 6.00000 6.04000	643 100 100 200	2 1 1 2
ALUMETAL	66.90	0.45 %	17:03:56	51	67,4000	2	605	67.20000	67.50000	138	3	32	2,171	[+]
AML	66.90 67.40	60.30000 73.50000	17:00:00 17:00:00 17:00:00 16:25:47	49 7 18 167	67,4000 67,4000 67,4000 67,3000	5 3 2 5	2155 122 134 208	67.10000 67.00000 66.90000 66.80000	67.60000 67.70000 67.80000 67.90000	51 130 31 100	1 1 1 1
AMBRA	19.98	-0.81 %	17:00:00	2	19,5000	5	283	19.50000	19.76000	26	1	12	228	[+]
AMB	19.50 19.98	18.00000 21.95000	17:00:00 17:00:00 16:39:48 16:39:48	31 9 175 33	19,5000 19,5000 19,5000 19,5000	1 3 2 1	20 143 51 80	19.46000 19.40000 19.30000 19.28000	19.94000 19.98000 20.20000 20.25000	225 270 260 200	1 1 2 1
AMICA	89.50	-2.16 %	17:00:00	5	86,0000	1	35	86.00000	88.80000	90	1	2	165	[+]
AMC	86.00 89.50	80.60000 98.40000	17:00:00 17:00:00 17:00:00 17:00:00	7 12 10 23	86,0000 86,0000 86,0000 86,0000	1 1 1 2	5 6 25 56	85.90000 85.70000 85.60000 85.30000	89.00000 89.20000 89.50000 89.60000	200 57 18 63	1 1 1 1
APATOR	14.60	-2.03 %	16:47:56	369	14,5000	1	516	14.50000	14.64000	35	1	22	317	[+]
APT	14.44 14.80	13.14000 16.06000	16:45:32 16:40:00 16:39:41 16:26:50	5 35 35 158	14,4400 14,5800 14,5800 14,5800	2 1 2 1	135 35 200 234	14.44000 14.42000 14.40000 14.38000	14.68000 14.76000 14.90000 14.96000	100 100 100 200	1 1 1 1
ARCTIC	11.92	-2.86 %	17:01:29	90	11,5600	1	221	11.52000	11.56000	1064	2	88	1,028	[+]
ATC	11.50 11.98	10.74000 13.10000	17:00:00 17:00:00 17:00:00 17:00:00	38 98 2 203	11,5600 11,5600 11,5600 11,5600	5 1 1 5	2018 100 86 1213	11.50000 11.46000 11.44000 11.42000	11.58000 11.60000 11.62000 11.64000	230 2539 200 200	2 1 1 1
ASSECOBS	40.00	0.00 %	17:00:00	27	40,0000	1	40	39.60000	40.00000	244	2	1	21	[+]
ABS	39.20 40.00	36.00000 44.00000	16:38:48 16:26:45 16:17:42 14:58:25	200 25 20 2	40,0000 40,0000 40,0000 39,6000	1 2 2 1	63 113 47 35	39.50000 39.30000 39.20000 39.00000	40.30000 40.40000 40.70000 40.80000	20 13 195 314	1 1 1 3
ASTARTA	26.20	2.32 %	17:02:45	50	26,4500	2	446	26.45000	26.55000	83	1	33	878	[+]
AST	25.25 26.80	23.60000 28.80000	17:01:18 17:01:03 17:00:00 17:00:00	120 357 50 1	26,4500 26,4500 26,4500 26,4500	3 3 5 1	160 1570 413 216	26.20000 26.15000 26.00000 25.95000	26.75000 26.90000 27.00000 27.10000	500 170 144 100	1 2 2 1
ATAL	40.50	2.59 %	17:00:00	8	39,6000	2	192	39.60000	40.00000	96	1	6	230	[+]
1AT	39.30 41.00	36.50000 44.50000	16:40:45 16:30:04 16:25:30 16:25:10	90 250 50 14	40,0000 40,0000 40,2000 40,2000	1 2 1 1	80 48 13 20	39.40000 39.30000 39.20000 39.10000	40.30000 40.40000 40.60000 40.80000	41 29 73 13	2 2 2 1
ATMGRUPA	4.11	-2.22 %	11:37:05	85	3,9700	1	130	3.96000	4.10000	500	1	2	9	[+]
ATG	3.97 4.11	3.70000 4.52000	11:23:57 11:23:57 11:18:55 11:16:55	765 94 10 765	3,9700 3,9700 3,9700 3,9700	1 1 1 1	200 800 337 512	3.94000 3.93000 3.92000 3.91000	4.12000 4.13000 4.15000 4.17000	353 417 1840 217	1 1 1 1
AUTOPARTN	14.00	0.00 %	17:00:00	292	13,9600	1	1028	13.96000	14.04000	221	1	2	28	[+]
APR	13.94 14.30	12.60000 15.40000	17:00:00 16:29:45 16:15:23 14:05:22	7 450 110 36	13,9600 14,0400 14,0000 14,0800	1 2 1 2	150 840 42 1833	13.92000 13.90000 13.82000 13.80000	14.08000 14.10000 14.18000 14.20000	90 1360 1000 250	2 2 1 1
BIOTON	3.99	-0.25 %	16:46:59	30	3,9800	1	1850	3.98000	4.00000	1790	2	9	37	[+]
BIO	3.98 4.00	3.59500 4.38500	16:30:44 16:06:09 15:11:50 15:11:50	120 10 450 904	3,9800 4,0000 3,9800 3,9800	1 1 1 2	124 1000 550 490	3.97500 3.97000 3.96500 3.96000	4.01000 4.02000 4.02500 4.03000	10000 475 1115 2300	1 1 2 2
BNPPL	62.00	2.29 %	17:00:00	6	62,6000	1	30	61.00000	62.60000	116	1	0	17	[+]
BNP	61.00 62.60	55.80000 68.20000	15:07:54 15:07:54 15:07:54 09:02:16	50 65 90 67	61,0000 61,0000 61,2000 62,0000	1 1 1 1	25 11 22 2	60.80000 60.60000 60.20000 59.80000	62.80000 63.00000 65.60000 65.80000	43 800 70 50	1 1 1 1
BOGDANKA	53.90	-0.19 %	17:00:00	59	53,5000	1	8	53.35000	53.50000	861	3	109	5,857	[+]
LWB	52.80 54.30	48.52000 59.25000	17:00:00 17:00:00 17:00:00 17:00:00	328 47 50 25	53,5000 53,5000 53,5000 53,5000	1 1 3 2	840 50 77 150	53.10000 52.95000 52.90000 52.80000	53.60000 53.75000 53.80000 53.85000	100 222 707 100	1 1 3 1
BORYSZEW	5.99	0.67 %	17:00:00	104	5,9900	2	1677	5.99000	6.00000	11067	5	50	299	[+]
BRS	5.92 6.00	5.40000 6.58000	17:00:00 17:00:00 17:00:00 17:00:00	74 149 1073 677	5,9900 5,9900 5,9900 5,9900	3 3 7 2	530 2620 16877 650	5.94000 5.92000 5.90000 5.88000	6.03000 6.05000 6.06000 6.08000	10472 5924 2399 500	2 4 3 1
BOS	8.40	-0.36 %	17:03:37	531	8,3500	1	340	8.30000	8.35000	2469	1	13	107	[+]
BOS	8.12 8.49	7.56000 9.24000	17:01:04 17:00:00 17:00:00 17:00:00	152 860 120 20	8,3500 8,3500 8,3500 8,3500	2 1 2 1	260 349 633 1898	8.26000 8.24000 8.22000 8.20000	8.44000 8.48000 8.49000 8.50000	150 110 347 6279	1 1 1 1
BOWIM	13.60	0.74 %	17:01:35	77	13,6600	1	23	13.66000	13.68000	200	1	68	925	[+]
BOW	13.30 13.80	12.24000 14.96000	17:01:35 17:00:00 17:00:00 17:00:00	23 200 139 200	13,6600 13,6600 13,6600 13,6600	1 2 3 3	100 2600 1000 776	13.56000 13.54000 13.52000 13.50000	13.70000 13.72000 13.74000 13.76000	850 200 416 377	3 1 2 2
BUMECH	34.90	1.21 %	17:04:12	41	35,0200	3	788	35.00000	35.02000	38	2	206	7,270	[+]
BMC	34.16 36.20	31.42000 38.38000	17:04:12 17:04:12 17:03:08 17:02:57	100 59 80 11	35,0200 35,0200 35,0200 35,0200	2 3 4 2	1445 540 2500 130	34.90000 34.80000 34.70000 34.60000	35.24000 35.30000 35.38000 35.40000	55 749 750 210	1 1 1 2
CIGAMES	1.64	0.00 %	17:00:00	621	1,6140	1	90	1.60400	1.61800	5452	1	55	90	[+]
CIG	1.60 1.64	1.47400 1.79800	17:00:00 17:00:00 17:00:00 16:44:05	109 1 1550 2000	1,6140 1,6140 1,6140 1,6120	1 2 1 2	1000 3153 1500 2600	1.60200 1.59400 1.59200 1.58000	1.62400 1.62800 1.63000 1.63400	3000 18000 124 620	1 1 1 1
COALENERG	1.58	-3.92 %	17:00:00	192	1,5180	1	6265	1.51800	1.55000	3795	4	59	92	[+]
CLE	1.47 1.64	1.42200 1.73800	17:00:00 16:35:20 16:09:34 16:09:34	1243 5 1270 1493	1,5180 1,5500 1,5120 1,5140	1 2 1 1	1134 8230 3000 1941	1.51400 1.51200 1.51000 1.50400	1.56800 1.57600 1.58000 1.58600	935 1171 1830 1000	1 1 2 1
COGNOR	5.59	-2.54 %	17:01:26	355	5,3800	2	2834	5.38000	5.46000	871	2	275	1,492	[+]
COG	5.35 5.59	5.04000 6.14000	17:00:16 17:00:00 17:00:00 17:00:00	600 7106 165 800	5,3800 5,3800 5,3800 5,3800	2 1 8 1	50890 300 9587 4000	5.37000 5.36000 5.35000 5.34000	5.48000 5.50000 5.51000 5.52000	1900 109311 190 4000	2 6 1 2
COMP	46.50	0.00 %	16:48:58	154	46,5000	4	220	46.00000	46.50000	148	3	1	51	[+]
CMP	46.00 46.50	41.90000 51.00000	16:48:58 16:30:54 15:22:50 15:22:50	80 20 133 27	46,5000 46,5000 46,5000 46,5000	1 2 2 6	11 86 349 539	45.70000 45.30000 45.10000 45.00000	46.60000 46.70000 46.80000 47.00000	50 3900 40 370	1 1 1 2
CREEPYJAR	580.00	4.12 %	17:00:00	2	606,0000	1	1	596.00000	606.00000	24	2	1	357	[+]
CRJ	572.00 607.00	522.00000 638.00000	17:00:00 17:00:00 17:00:00 17:00:00	2 8 3 20	606,0000 606,0000 606,0000 606,0000	1 1 1 1	10 2 10 22	595.00000 590.00000 587.00000 585.00000	607.00000 615.00000 619.00000 620.00000	87 13 3 18	3 2 1 2
DECORA	34.00	-0.29 %	17:00:00	1	33,9000	1	51	33.70000	33.90000	103	1	0	13	[+]
DCR	33.60 34.00	30.60000 37.40000	16:31:54 16:10:48 16:10:48 13:01:56	1 66 9 40	33,7000 33,9000 33,9000 33,9000	2 2 1 1	1299 115 51 51	33.60000 33.50000 33.30000 33.20000	34.00000 34.10000 34.40000 34.50000	7411 50 481 201	4 1 2 3
ECHO	3.26	-0.93 %	17:00:00	53	3,2100	1	150	3.18000	3.21000	1947	1	49	158	[+]
ECH	3.18 3.26	2.93500 3.58500	17:00:00 17:00:00 16:39:29 16:39:29	1947 53 500 1000	3,2100 3,2100 3,1800 3,1800	1 1 1 2	1505 1000 410 1310	3.17500 3.15000 3.13000 3.12000	3.23000 3.24000 3.27000 3.27500	2000 1000 1194 763	1 1 2 1
ENTER	27.60	0.00 %	17:00:00	64	27,5000	1	100	27.40000	27.50000	19	1	1	36	[+]
ENT	27.50 27.80	24.90000 30.30000	17:00:00 16:44:27 16:44:27 16:26:59	6 100 100 36	27,5000 27,5000 27,5000 27,6000	1 1 1 2	50 36 100 177	27.30000 27.20000 27.00000 26.90000	27.70000 27.80000 27.90000 28.00000	1514 100 264 384	1 1 1 2
ERBUD	36.00	-2.78 %	17:00:00	1	35,0000	1	70	34.50000	35.00000	42	1	0	16	[+]
ERB	34.45 36.60	32.40000 39.60000	17:00:00 16:43:06 16:27:47 16:27:47	14 136 19 10	35,0000 35,0000 35,0000 34,9500	2 2 1 1	154 70 200 185	33.70000 33.55000 33.50000 33.15000	36.50000 36.60000 37.40000 37.75000	40 153 202 36	1 1 1 1
FERRO	28.20	2.48 %	17:00:00	20	28,9000	1	200	28.60000	28.90000	303	3	1	33	[+]
FRO	27.50 28.90	25.40000 31.00000	17:00:00 16:48:55 16:38:12 16:38:07	8 9 38 110	28,9000 28,9000 28,9000 28,8000	1 2 1 1	375 240 25 500	28.00000 27.90000 27.80000 27.70000	29.00000 29.20000 29.50000 29.70000	198 31 30 55	3 1 1 2
FORTE	38.00	-2.40 %	17:00:00	6	36,6000	1	35	36.60000	36.90000	40	1	1	37	[+]
FTE	34.80 38.00	34.20000 41.80000	17:00:00 17:00:00 17:00:00 17:00:00	62 10 8 1	36,6000 36,6000 36,6000 36,6000	1 1 1 1	3 40 11 11	36.30000 36.10000 35.90000 35.80000	37.90000 38.00000 38.30000 38.60000	230 175 23 35	2 1 1 1
GETIN	1.01	-1.57 %	17:00:00	2512	1,0020	1	488	1.00200	1.01400	1327	1	27	28	[+]
GTN	1.00 1.02	0.90900 1.11000	16:41:04 16:01:51 16:00:54 13:57:49	566 50 500 3107	1,0140 1,0020 1,0120 1,0140	1 2 2 2	1506 3000 1500 2500	1.00000 0.99500 0.99000 0.98700	1.01800 1.02800 1.03600 1.03800	1000 4000 1490 4000	1 1 1 1
GETINOBLE	0.20	-0.51 %	17:00:00	15817	0,1950	1	34183	0.19500	0.19690	6900	1	1,211	238	[+]
GNB	0.19 0.20	0.16990 0.22960	17:00:00 17:00:00 16:49:08 16:49:07	1000 3000 5214 5000	0,1950 0,1950 0,1942 0,1941	1 1 1 1	501 25000 10000 5170	0.19450 0.19440 0.19410 0.19400	0.19700 0.19780 0.19840 0.19900	173270 10000 1007 10000	1 1 1 1
GRODNO	17.60	0.81 %	17:00:00	422	17,3400	2	722	17.34000	17.44000	80	1	7	124	[+]
GRN	17.32 17.90	15.84000 19.36000	17:00:00 17:00:00 17:00:00 17:00:00	125 50 203 280	17,3400 17,3400 17,3400 17,3400	1 1 1 1	161 29 76 65	17.32000 17.30000 17.28000 17.20000	17.46000 17.54000 17.60000 17.78000	30 100 5 154	1 1 1 1
IMCOMPANY	18.00	0.56 %	17:00:00	63	18,0000	1	112	18.00000	18.45000	100	1	2	33	[+]
IMC	17.65 18.50	16.20000 19.80000	17:00:00 16:37:45 14:58:05 14:58:05	50 100 38 62	18,0000 18,4000 18,5000 18,2500	1 1 1 1	620 112 5 150	17.90000 17.80000 17.70000 17.50000	18.50000 18.70000 19.00000 19.50000	542 50 4407 100	1 1 1 1
INSTALKRK	33.90	0.59 %	17:00:13	110	33,9000	1	691	33.90000	34.10000	111	1	2	52	[+]
INK	33.80 34.30	30.60000 37.20000	17:00:00 17:00:00 15:10:35 15:08:01	55 59 85 111	33,9000 33,9000 33,8000 33,8000	1 1 1 1	350 35 111 25	33.70000 33.50000 33.30000 33.20000	34.30000 34.50000 34.80000 34.90000	1032 60 121 1000	2 1 1 1
KOGENERA	25.70	1.19 %	13:24:54	2	25,6000	1	60	25.40000	25.60000	108	1	2	45	[+]
KGN	25.50 25.70	23.20000 28.20000	11:54:29 11:54:29 11:30:06 11:29:50	33 47 320 320	25,7000 25,7000 25,5000 25,5000	1 1 1 1	75 100 35 52	25.30000 25.20000 25.10000 25.00000	25.70000 25.90000 26.00000 26.20000	1057 15 231 300	2 1 2 1
MCI	17.10	-2.30 %	17:00:00	12	17,0000	2	278	16.90000	17.00000	1415	2	9	154	[+]
MCI	16.90 17.55	15.40000 18.80000	16:49:21 16:49:05 16:46:30 16:32:39	100 186 78 150	16,9000 16,9000 16,9000 16,9000	3 2 6 1	130 252 508 480	16.80000 16.70000 16.60000 16.55000	17.10000 17.35000 17.40000 17.50000	702 290 764 1000	1 1 1 2
MFO	45.20	3.54 %	17:00:00	38	46,8000	1	34	45.00000	46.80000	63	1	1	38	[+]
MFO	45.20 46.80	40.70000 49.70000	16:48:12 16:44:56 16:44:56 16:44:56	79 100 78 21	46,8000 46,7000 46,7000 46,5000	1 2 1 1	108 84 250 36	44.60000 43.50000 43.40000 43.00000	46.90000 47.00000 47.20000 47.50000	713 50 100 50	2 1 1 1
MIRBUD	3.39	0.89 %	17:00:00	900	3,4100	2	2233	3.41000	3.42000	1000	1	64	220	[+]
MRB	3.39 3.50	3.05000 3.72000	17:00:00 17:00:00 17:00:00 17:00:00	60 365 212 2443	3,4100 3,4100 3,4100 3,4100	1 3 3 1	1000 1274 3850 1000	3.40500 3.40000 3.39000 3.38500	3.45000 3.46000 3.46500 3.47000	1486 1684 900 10000	2 1 1 3
MLSYSTEM	63.90	-1.40 %	17:00:00	13	63,2000	1	12	63.20000	63.90000	100	1	2	108	[+]
MLS	63.20 64.90	57.55000 70.25000	17:00:00 16:47:10 16:47:10 16:46:55	3 13 21 69	63,2000 63,8500 63,8500 63,8000	1 1 2 1	50 50 180 100	63.10000 63.05000 63.00000 62.80000	64.00000 64.50000 64.55000 64.65000	68 68 11 32	1 2 1 1
MOLECURE	24.70	0.82 %	17:00:00	4	24,6000	1	2	24.60000	25.00000	54	2	7	161	[+]
MOC	24.00 25.75	22.25000 27.15000	15:30:53 15:30:39 15:30:03 14:12:59	44 50 6 2	24,6000 24,6500 24,7000 25,0000	1 1 1 1	90 61 120 100	24.50000 24.45000 24.20000 24.10000	25.10000 25.25000 25.30000 25.50000	50 506 100 604	1 1 1 2
NEWAG	18.40	5.69 %	17:00:00	3	19,5000	1	280	18.95000	19.50000	836	6	10	192	[+]
NWG	18.00 19.50	16.60000 20.20000	16:37:50 16:37:42 16:37:34 16:37:34	48 130 1 30	19,5000 19,5000 19,3500 19,3500	2 2 1 1	130 240 450 200	18.75000 18.55000 18.50000 18.40000	19.55000 19.80000 19.90000 19.95000	42 115 320 281	1 2 2 2
OPONEOPL	46.80	-1.52 %	17:00:00	19	45,3000	2	123	45.30000	45.80000	6	1	0	16	[+]
OPN	45.20 46.80	42.20000 51.40000	17:00:00 17:00:00 14:58:05 14:58:05	10 2 1 5	45,3000 45,3000 45,2000 45,4000	1 1 2 1	110 55 87 25	45.20000 45.10000 45.00000 44.80000	45.90000 46.00000 46.80000 47.30000	67 924 30 700	1 2 1 1
PCCROKITA	90.00	-1.33 %	17:00:00	4	88,9000	2	39	88.90000	89.70000	30	1	2	160	[+]
PCR	88.90 90.00	81.00000 99.00000	17:00:00 17:00:00 16:37:25 16:21:54	1 23 14 5	88,9000 88,9000 89,8000 89,1000	1 2 1 1	20 12 20 20	88.80000 88.70000 88.60000 88.50000	89.80000 89.90000 90.00000 90.10000	411 35 58 20	2 1 1 1
PCFGROUP	52.10	-1.85 %	17:02:43	78	53,0000	1	2031	53.00000	54.00000	130	2	4	220	[+]
PCF	51.10 53.90	46.90000 57.30000	17:02:28 17:02:11 17:00:32 17:00:00	3 51 111 215	53,0000 53,0000 53,0000 53,0000	1 1 1 1	111 51 1 31	52.10000 52.00000 51.60000 51.50000	54.40000 54.50000 54.90000 55.00000	30 200 56 236	1 1 2 3
PEKABEX	13.50	-1.52 %	17:00:13	90	12,9500	2	60	12.90000	13.30000	276	2	4	52	[+]
PBX	12.95 13.50	12.15000 14.85000	17:00:00 16:03:06 15:54:03 15:43:06	10 100 119 580	12,9500 13,0500 13,0500 12,9500	3 3 1 3	1190 345 300 1225	12.65000 12.60000 12.55000 12.50000	13.40000 13.50000 13.55000 13.60000	389 250 769 110	2 1 1 1
PHN	13.35	0.75 %	17:00:00	2	13,4000	1	300	13.20000	13.40000	3149	5	0	5	[+]
PHN	13.20 13.40	12.05000 14.65000	15:15:51 15:03:39 11:10:12 09:34:28	100 100 70 6	13,2000 13,2000 13,2000 13,4000	1 1 1 1	203 100 100 40	12.85000 12.80000 12.60000 12.55000	13.45000 13.50000 13.75000 13.80000	500 740 149 100	1 3 1 1
PHOTON	10.00	-2.26 %	17:00:00	1	9,5500	1	50	9.55000	9.98000	500	1	5	51	[+]
PEN	9.55 10.00	9.00000 10.99800	17:00:00 17:00:00 17:00:00 16:30:20	75 150 275 500	9,5500 9,5500 9,5500 9,7000	2 1 1 1	450 660 850 200	9.50000 9.32000 9.21100 9.10000	9.99000 10.00000 10.02000 10.05000	523 2941 50 1865	1 3 1 2
POLICE	12.20	-0.83 %	16:13:16	360	12,0000	1	17	12.00000	12.25000	3290	1	1	12	[+]
PCE	11.90 12.25	11.00000 13.40000	16:10:14 13:19:22 12:45:01 12:32:51	43 150 157 15	12,0000 12,2500 12,2500 12,2500	1 2 3 2	53 460 889 1380	11.90000 11.80000 11.65000 11.60000	12.30000 12.40000 12.50000 12.60000	4482 673 800 1127	3 2 3 3
POLIMEXMS	3.42	0.23 %	17:00:00	456	3,4300	1	337	3.37200	3.43000	3544	1	70	237	[+]
PXM	3.32 3.48	3.08000 3.76400	17:00:00 17:00:00 17:00:00 17:00:00	591 1 158 900	3,4300 3,4300 3,4300 3,4300	1 1 1 1	175 3000 1049 2000	3.37000 3.36400 3.36000 3.34200	3.43600 3.44400 3.45000 3.46000	100 3000 720 906	1 1 2 1
R22	39.90	1.28 %	16:22:11	200	39,6000	1	13	39.30000	41.00000	200	1	1	38	[+]
R22	39.60 40.60	35.95000 43.85000	16:21:18 15:56:28 15:45:30 15:45:30	42 8 32 200	40,6000 40,0000 40,0000 40,0000	1 1 1 1	79 100 89 120	39.20000 39.15000 39.10000 39.05000	41.80000 42.00000 42.45000 42.50000	23 350 23 70	1 3 1 1
RAFAKO	1.76	1.37 %	17:01:39	700	1,7800	2	12140	1.77800	1.78200	400	1	279	497	[+]
RFK	1.73 1.80	1.58400 1.93200	17:01:07 17:01:07 17:01:07 17:00:00	278 1389 4307 51	1,7800 1,7800 1,7800 1,7800	4 1 1 1	11000 2000 244 3000	1.77600 1.77200 1.77000 1.76400	1.78400 1.79000 1.79400 1.79600	299 6559 16565 13177	1 2 2 2
RAINBOW	21.45	5.61 %	17:00:00	88	22,6000	3	392	22.60000	22.80000	80	1	13	280	[+]
RBW	21.20 23.00	19.32000 23.55000	16:44:15 16:44:15 16:41:25 16:38:57	50 50 50 120	22,6000 22,6000 22,6000 22,6000	1 2 1 1	100 200 150 92	22.55000 22.50000 22.45000 22.40000	22.85000 22.90000 22.95000 23.00000	187 1643 948 1349	2 5 4 7
RAWLPLUG	14.65	1.71 %	17:00:00	1	14,9000	1	35	14.70000	14.90000	205	1	2	22	[+]
RWL	14.65 14.95	13.20000 16.10000	14:38:42 14:38:42 10:30:19 10:30:03	174 206 200 200	14,7000 14,7000 14,7000 14,7000	2 1 1 2	235 500 200 276	14.65000 14.60000 14.55000 14.50000	14.95000 15.00000 15.10000 15.20000	364 200 680 710	2 1 1 1
SANOK	11.96	-0.68 %	17:00:00	100	11,6600	1	200	11.56000	11.72000	137	1	11	129	[+]
SNK	11.54 12.00	10.78000 13.14000	17:00:00 17:00:00 17:00:00 16:33:48	1 2 6 3	11,6600 11,6600 11,6600 11,7200	2 4 2 1	291 1645 620 151	11.54000 11.52000 11.50000 11.44000	11.80000 11.90000 12.00000 12.02000	300 1000 395 88	1 2 3 1
SERINUS	7.20	-5.06 %	17:00:31	351	7,5000	3	464	7.40000	7.55000	998	1	94	703	[+]
SEN	7.15 7.95	7.15000 8.65000	17:00:31 17:00:00 17:00:00 16:49:57	2754 200 66 2	7,5000 7,5000 7,5000 7,5500	4 11 3 9	980 2095 500 2189	7.35000 7.30000 7.25000 7.20000	7.60000 7.65000 7.70000 7.80000	198 98 627 699	1 1 4 2
SNIEZKA	79.00	0.00 %	11:27:22	4	79,0000	1	6	77.00000	79.00000	43	2	0	5	[+]
SKA	79.00 79.00	71.20000 86.80000	11:27:22 10:36:44 09:00:00 16:48:55	4 4 51 9	79,0000 79,0000 79,0000 79,0000	1 1 3 1	120 80 98 6	76.20000 75.20000 75.00000 74.00000	79.20000 79.40000 79.60000 79.80000	9 20 4 20	1 1 1 1
STALEXP	2.88	0.70 %	17:00:00	4	2,8850	1	296	2.88500	2.90000	506	1	38	109	[+]
STX	2.86 2.90	2.59500 3.16500	17:00:00 17:00:00 16:36:54 16:36:54	20 26 494 449	2,8850 2,8850 2,9000 2,9000	2 3 2 1	6621 1417 528 700	2.88000 2.86000 2.85000 2.84000	2.90500 2.91000 2.92000 2.94000	1500 2100 2080 1926	1 1 2 1
STALPROD	306.00	0.00 %	17:00:00	6	305,0000	1	140	305.00000	305.50000	37	1	1	194	[+]
STP	299.00 306.00	275.50000 336.50000	17:00:00 16:48:12 16:48:11 16:48:11	10 12 5 10	305,0000 305,0000 305,0000 305,0000	1 1 1 2	20 22 20 160	301.00000 300.00000 299.50000 299.00000	306.00000 307.00000 307.50000 308.00000	131 5 5 71	3 1 1 4
SYNEKTIK	27.00	1.29 %	16:48:43	4	27,4000	1	25	26.70000	27.40000	555	2	2	45	[+]
SNT	26.70 27.40	24.30000 29.70000	16:48:43 16:48:43 16:47:52 16:47:52	3 5 2 5	27,0000 26,9000 27,0000 26,9000	1 2 2 1	100 175 175 100	26.65000 26.60000 26.50000 26.45000	27.45000 27.55000 27.80000 27.95000	156 27 159 27	1 1 2 1
TIM	34.15	1.92 %	17:00:00	270	34,4500	1	27	34.30000	34.45000	218	1	5	183	[+]
TIM	34.15 34.55	30.75000 37.55000	17:00:00 17:00:00 17:00:00 16:41:02	30 88 58 58	34,4500 34,4500 34,4500 34,5000	1 3 2 2	50 168 10026 225	34.25000 34.20000 34.15000 34.10000	34.50000 34.55000 34.60000 34.80000	842 39 896 265	4 2 4 2
TORPOL	16.00	1.25 %	17:04:53	100	16,2000	3	493	16.18000	16.20000	250	1	27	440	[+]
TOR	16.00 16.20	14.40000 17.60000	17:04:27 17:02:05 17:00:43 17:00:00	94 116 140 100	16,2000 16,2000 16,2000 16,2000	1 2 2 3	100 250 700 591	16.16000 16.14000 16.12000 16.10000	16.22000 16.24000 16.26000 16.28000	200 200 481 300	1 1 2 1
TOYA	5.99	0.00 %	17:00:00	47	5,9900	3	3227	5.94000	5.99000	203	1	12	69	[+]
TOA	5.90 6.06	5.40000 6.58000	17:00:00 16:25:50 16:25:28 16:25:28	250 1000 1649 150	5,9900 5,9400 5,9400 5,9500	1 1 4 1	500 500 1287 300	5.91000 5.86000 5.85000 5.80000	6.00000 6.06000 6.07000 6.09000	747 290 1100 1632	1 1 2 1
TRAKCJA	1.57	0.26 %	17:02:22	510	1,5600	2	1458	1.54000	1.56000	418	1	92	142	[+]
TRK	1.54 1.57	1.41600 1.72800	17:00:00 17:00:00 17:00:00 16:45:04	572 50 157 950	1,5600 1,5600 1,5600 1,5580	1 4 1 1	4724 2386 889 700	1.53800 1.53000 1.52600 1.52200	1.56800 1.57000 1.57600 1.58000	1090 2000 112 5865	1 1 1 1
UNIMOT	49.90	-0.50 %	17:00:00	6	49,7500	1	44	49.25000	49.75000	1457	1	8	398	[+]
UNT	49.25 50.20	44.95000 54.80000	17:00:00 17:00:00 17:00:00 17:00:00	154 41 43 17	49,7500 49,7500 49,7500 49,7500	1 1 1 2	202 100 20 100	49.20000 49.15000 49.10000 49.05000	49.90000 49.95000 50.00000 50.20000	25 80 820 392	1 1 4 3
VIGOSYS	602.00	1.67 %	17:00:00	2	610,0000	2	19	596.00000	610.00000	22	2	0	126	[+]
VGO	596.00 610.00	542.00000 662.00000	16:49:14 16:47:07 16:45:27 16:45:26	1 2 7 24	602,0000 596,0000 596,0000 596,0000	2 1 5 1	51 5 21 9	594.00000 592.00000 590.00000 588.00000	616.00000 618.00000 620.00000 628.00000	24 10 18 3	2 1 2 1
VOXEL	38.40	0.00 %	16:46:25	26	38,4000	1	60	38.30000	38.40000	64	2	1	32	[+]
VOX	38.20 38.40	34.60000 42.20000	16:27:35 16:25:09 16:06:58 15:16:42	130 40 10 89	38,4000 38,4000 38,4000 38,2000	1 1 2 1	15 20 190 80	38.10000 38.00000 37.80000 37.70000	38.50000 38.60000 38.70000 38.80000	540 35 20 85	3 2 1 2
VRGSA	3.92	2.55 %	17:00:00	3	4,0200	1	5000	3.98000	4.02000	11100	3	50	201	[+]
VRG	3.88 4.03	3.53000 4.31000	16:44:40 16:42:25 16:24:38 16:11:29	2343 700 6 508	3,9900 3,9900 4,0300 4,0300	1 3 1 1	440 1048 205 500	3.82000 3.70000 3.66000 3.65000	4.03000 4.04000 4.05000 4.08000	1071 5854 16188 1355	3 3 4 2
WAWEL	490.00	2.24 %	17:00:00	2	502,0000	2	16	498.00000	502.00000	30	4	2	1,199	[+]
WWL	490.00 502.00	441.00000 538.00000	16:42:26 16:38:53 16:35:52 16:24:59	370 350 600 4	500,0000 500,0000 500,0000 500,0000	1 1 1 1	73 37 14 5	495.00000 492.00000 490.00000 484.00000	504.00000 506.00000 508.00000 510.00000	231 33 22 56	2 4 4 7
WIELTON	6.92	0.73 %	17:04:09	200	6,9000	1	10	6.90000	6.99000	594	1	26	182	[+]
WLT	6.90 7.13	6.23000 7.61000	17:01:03 17:01:03 17:00:00 17:00:00	400 138 75 50	6,9000 6,9000 6,9000 6,9000	1 1 2 1	320 527 930 200	6.88000 6.85000 6.80000 6.78000	7.00000 7.10000 7.11000 7.12000	440 1068 200 200	1 2 1 1
ZEPAK	14.70	4.64 %	17:00:00	48	15,3400	1	52	15.34000	15.48000	92	1	15	225	[+]
ZEP	14.70 15.50	13.24000 16.16000	17:00:00 17:00:00 16:28:26 16:28:26	108 24 556 155	15,3400 15,3400 15,5000 15,5000	2 1 2 2	975 180 125 485	15.32000 15.22000 15.10000 15.08000	15.50000 15.58000 15.60000 15.70000	192 92 380 250	2 1 3 2

GPW	Świat	Waluty

Forum
» prosba o dodanie [91]ETFSP500
» Raport za I kwartał 2022 [0]VERBICOM
» Gra - dywidendy 2014 [33]
» Zmiana nazwy na Metaversum - prosba [0]SHOCKWORK
» Raport za II 2021 [0]VERBICOM
» NOCTILUCA - prośba o dodanie [2]
» Gra weekendowa [1]BLIRT
» Akcje [0]
» Zmiana adresu email [0]KCI
» Badanie efektywności analizy fundamentalnej [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