Notowania giełdowe online - Akcje z sWIG80 Gra Giełdowa

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
11B	193.90	-1.92 %	17:03:18	15	191.15	2	25	191.15	191.70	75	1	8	1,487	[+]
11B	191.00 194.15	174.55 213.25	17:01:57 17:01:43 17:00:00 17:00:00	80 20 60 1	191.15 191.15 191.15 191.15	1 1 1 1	38 20 30 50	191.05 191.00 190.50 190.35	191.75 192.00 192.50 193.00	20 11 50 65	1 2 1 1
ABCDATA	1.89	-1.60 %	17:00:00	300	1.85	10	22833	1.84	1.85	1900	1	274	509	[+]
ABC	1.82 1.91	1.71 2.07	17:00:00 17:00:00 17:00:00 16:40:14	400 1000 1000 700	1.85 1.85 1.85 1.85	5 8 7 8	12700 17015 18927 16342	1.83 1.82 1.81 1.80	1.86 1.87 1.88 1.90	8490 11040 10000 9220	4 3 2 5
ABPL	27.31	-1.03 %	16:25:22	85	27.02	1	40	26.97	27.20	20	1	1	16	[+]
ABE	27.00 27.31	24.58 30.04	16:25:22 16:02:50 15:39:08 13:20:32	11 7 40 6	27.02 27.01 27.01 27.01	1 1 1 1	80 49 80 50	26.96 26.95 26.91 26.80	27.25 27.30 27.45 27.50	20 177 40 25	1 1 2 1
ACAUTOGAZ	41.50	-0.60 %	16:46:01	39	41.25	1	85	41.25	41.74	51	1	1	28	[+]
ACG	40.60 41.74	37.35 45.65	16:46:01 10:11:38 10:02:04 09:56:25	61 9 51 50	41.26 41.26 41.26 41.74	1 1 1 0	190 13 50 0	40.40 40.01 39.50 0.00	42.00 42.08 42.40 43.30	210 50 185 60	1 1 1 1
AGORA	17.50	-2.11 %	17:00:00	224	17.20	1	276	17.20	17.54	83	1	17	300	[+]
AGO	17.00 17.52	15.75 19.25	17:00:00 17:00:00 16:15:12 15:52:17	123 47 5490 747	17.20 17.20 17.31 17.31	1 1 1 1	1166 250 100 22	17.15 17.02 16.95 16.81	17.55 17.57 17.58 17.60	100 300 140 292	1 1 1 3
ALCHEMIA	5.04	0.80 %	15:59:55	259	5.04	2	1696	4.98	5.04	4882	6	11	54	[+]
ALC	4.98 5.04	4.54 5.54	15:59:55 15:00:18 14:58:06 12:50:06	41 1604 200 8000	5.04 4.98 4.99 4.99	1 1 1 1	200 2000 500 180	4.96 4.90 4.81 4.80	5.05 5.06 5.07 5.08	2500 1196 2989 4493	2 2 6 7
ALTUSTFI	16.00	0.19 %	17:00:00	111	15.88	1	74	15.88	16.00	1	1	1	12	[+]
ALI	15.85 16.00	14.40 17.60	14:42:05 09:40:37 09:39:35 09:38:47	15 100 150 100	15.86 15.85 15.85 15.85	1 1 1 1	180 250 200 200	15.87 15.85 15.84 15.83	16.05 16.15 16.16 16.17	1350 26 66 50	2 1 1 1
ALUMETAL	49.90	-0.52 %	16:48:30	60	49.90	1	140	49.95	49.97	490	1	15	760	[+]
AML	49.79 50.00	44.91 54.89	16:46:08 16:23:09 16:12:46 15:42:55	100 50 10 19	49.79 49.95 49.97 49.79	1 1 1 1	568 34 100 35	49.79 49.02 48.40 48.02	49.98 50.00 50.05 50.10	500 1074 88 55	1 2 1 1
ARCTIC	4.81	-1.05 %	17:00:00	500	4.73	1	461	4.69	4.73	400	1	15	73	[+]
ATC	4.69 4.82	4.33 5.29	16:16:15 16:16:15 15:03:03 13:41:36	168 200 100 132	4.72 4.72 4.73 4.70	1 1 2 4	500 500 2200 5381	4.67 4.66 4.65 4.63	4.74 4.75 4.78 4.80	1700 3040 1000 1992	1 2 1 1
ASBIS	2.36	-0.43 %	17:00:00	1	2.34	3	9937	2.32	2.34	356	1	45	105	[+]
ASB	2.32 2.40	2.13 2.59	16:48:01 16:48:01 16:42:04 16:42:04	213 537 463 1500	2.32 2.32 2.32 2.32	3 10 3 1	2465 5612 11700 600	2.31 2.30 2.29 2.28	2.35 2.36 2.37 2.38	1004 2200 2548 1500	2 2 2 1
ASSECOBS	27.20	0.00 %	10:19:08	72	27.20	1	56	27.20	27.50	500	2	0	3	[+]
ABS	27.20 27.20	24.48 29.92	09:00:17 12:53:42 11:17:09 11:03:08	27 45 5 62	27.20 27.20 27.77 27.50	1 2 1 1	28 62 200 180	27.00 26.80 26.70 25.20	27.69 27.70 27.78 27.80	14 132 40 431	1 1 1 2
ASSECOSEE	0.00	0.00 %	17:02:48	100	12.54	1	613	12.25	12.52	650	2	0	0	[+]
ASE	0.00 0.00	11.29 13.79	14:50:14 09:00:00 10:10:58 09:00:00	500 100 250 30	12.54 12.60 12.60 12.60	1 1 1 1	90 26 200 50	12.21 12.20 11.85 11.45	12.54 12.55 12.60 12.64	725 300 842 182	1 1 2 2
ASTARTA	55.10	-0.53 %	17:00:00	4	54.91	1	20	53.30	54.91	16	1	3	187	[+]
AST	52.63 55.29	49.59 60.61	17:00:00 16:46:42 16:46:40 16:46:40	1 20 15 15	54.91 53.00 53.00 53.01	1 1 2 1	35 20 40 15	53.25 53.05 53.01 53.00	54.99 55.00 55.25 55.80	100 300 7 25	1 1 1 1
ATAL	43.85	1.62 %	17:00:00	61	43.90	1	200	42.10	43.90	294	1	3	143	[+]
1AT	42.10 43.90	39.47 48.23	17:00:00 17:00:00 16:47:25 16:47:25	168 21 3 7	43.90 43.90 43.50 43.30	1 1 1 1	28 25 64 50	42.00 41.52 40.25 40.19	44.00 44.44 44.50 44.55	66 250 100 125	2 1 1 1
AUTOPARTN	5.27	-2.80 %	17:00:00	2191	5.21	1	2809	5.21	5.25	2850	3	244	1,277	[+]
APR	5.11 5.32	4.75 5.79	17:00:00 17:00:00 16:42:56 16:37:59	300 5 2 133	5.21 5.21 5.25 5.23	2 1 1 2	2279 1000 5000 2460	5.20 5.18 5.17 5.15	5.26 5.27 5.28 5.29	620 1000 993 195	1 1 1 1
BIOTON	4.70	-0.85 %	17:01:40	1	4.68	1	350	4.67	4.68	249	2	14	68	[+]
BIO	4.68 4.73	4.23 5.17	17:01:02 17:01:02 17:01:02 17:01:02	999 21 2000 500	4.68 4.68 4.68 4.68	1 4 1 1	650 2760 220 300	4.66 4.65 4.64 4.62	4.73 4.74 4.75 4.76	1083 1948 5079 635	3 3 2 2
BOS	10.03	0.69 %	17:03:03	199	10.20	1	1000	10.11	10.20	1	1	46	457	[+]
BOS	9.65 10.20	9.03 11.03	17:03:03 17:00:00 16:42:58 16:42:40	23 256 60 100	10.20 10.20 10.20 10.20	1 1 1 1	100 150 300 200	10.10 10.05 10.03 10.00	10.43 10.44 10.49 10.50	33 550 200 13	1 2 1 1
BRASTER	12.40	-0.48 %	17:00:16	62	12.38	2	161	12.38	12.39	148	1	4	48	[+]
BRA	12.33 12.55	11.16 13.64	17:00:00 16:49:59 16:49:12 16:49:12	1 227 30 20	12.38 12.35 12.33 12.35	1 1 1 1	199 50 25 575	12.33 12.22 12.20 12.15	12.45 12.52 12.53 12.54	37 100 147 60	2 1 1 1
BRIJU	6.70	1.79 %	17:01:17	100	6.82	1	1127	6.80	6.82	300	1	5	33	[+]
BRI	6.70 6.82	6.03 7.37	17:00:00 16:19:07 16:10:06 16:10:06	100 100 239 407	6.82 6.80 6.80 6.80	1 1 1 2	9521 50 190 1250	6.79 6.75 6.71 6.70	6.85 6.89 6.90 6.92	1730 2144 415 386	2 2 2 1
BUMECH	0.94	1.09 %	17:00:47	778	0.93	12	235677	0.92	0.93	40722	2	338	313	[+]
BMC	0.91 0.94	0.85 1.03	17:00:47 17:00:00 17:00:00 17:00:00	2222 778 5541 2381	0.93 0.93 0.93 0.93	17 13 8 15	112153 35181 66905 35095	0.91 0.90 0.89 0.88	0.94 0.95 0.96 0.97	138524 90169 101088 44420	19 14 15 18
BYTOM	2.80	0.71 %	17:04:59	449	2.82	1	180	2.81	2.82	2277	1	98	277	[+]
BTM	2.78 2.87	2.52 3.08	17:00:00 17:00:00 16:35:56 15:47:38	485 515 100 1	2.82 2.82 2.82 2.81	2 1 2 1	4040 600 2050 100000	2.80 2.79 2.78 2.77	2.84 2.85 2.86 2.87	1289 6297 4500 6840	3 4 2 5
CFI	0.67	0.00 %	16:35:40	2000	0.67	5	30420	0.66	0.67	4943	2	216	143	[+]
CFI	0.65 0.67	0.61 0.73	16:20:32 16:17:06 15:29:00 15:29:00	5000 746 4463 120	0.67 0.67 0.67 0.67	23 5 3 7	64687 10350 7489 33930	0.65 0.64 0.63 0.62	0.68 0.69 0.70 0.71	25145 26425 51905 20113	10 10 10 5
CLNPHARMA	36.48	1.14 %	17:00:00	10	36.40	2	338	36.10	36.40	190	1	7	239	[+]
CLN	35.73 36.59	32.84 40.12	17:00:00 17:00:00 16:41:32 15:34:33	36 4 71 674	36.40 36.40 36.47 36.01	1 1 1 1	1000 30 262 50	36.05 36.02 35.95 35.85	36.50 36.59 36.60 36.75	50 43 250 50	1 1 2 1
COMP	0.00	0.00 %	09:00:00	3	60.24	1	100	57.60	60.22	14	1	0	0	[+]
CMP	0.00 0.00	54.22 66.26	09:06:08 17:00:00 17:00:00 17:00:00	1 30 29 121	60.48 58.00 58.00 58.00	1 1 1 1	500 2 80 300	57.52 57.46 55.10 53.01	60.23 60.24 60.25 60.55	42 95 100 10	1 1 1 1
CORMAY	2.21	-4.55 %	17:04:01	3000	2.10	8	13080	2.08	2.10	15316	2	533	1,152	[+]
CRM	2.09 2.32	1.99 2.43	17:03:36 17:03:19 17:02:39 17:02:39	1000 1000 284 500	2.10 2.10 2.10 2.10	10 9 13 3	28959 22555 26305 10671	2.07 2.06 2.05 2.04	2.12 2.13 2.14 2.15	1050 811 3111 6334	2 1 2 2
DEBICA	103.90	0.63 %	10:55:00	2	103.40	1	100	101.25	103.40	240	3	1	55	[+]
DBC	102.55 103.90	93.51 114.25	10:47:47 10:47:47 10:02:40 10:02:38	24 66 238 6	103.40 103.40 103.40 103.50	1 1 1 1	51 10 41 12	101.10 100.50 100.05 100.00	103.50 104.70 105.60 107.90	24 145 32 40	1 1 1 1
DOMDEV	89.28	-1.15 %	17:00:00	39	87.97	2	80	87.50	87.97	905	2	2	219	[+]
DOM	87.50 89.28	80.36 98.20	16:49:01 16:41:30 16:29:47 16:18:06	7 9 9 9	87.95 87.95 87.95 87.95	1 1 1 1	300 45 20 400	87.10 87.01 87.00 86.55	87.98 88.00 88.80 88.90	600 42 3064 41	1 1 3 1
ECHO	5.39	0.19 %	16:46:22	82	5.40	2	565	5.39	5.40	322	1	25	134	[+]
ECH	5.39 5.42	4.86 5.92	16:46:22 16:15:15 16:13:50 15:06:35	737 9 10 573	5.40 5.40 5.39 5.39	2 1 1 2	650 49 244 3000	5.38 5.36 5.35 5.34	5.41 5.42 5.43 5.44	500 900 1200 1000	1 2 1 2
EKOEXPORT	12.20	-2.38 %	17:00:00	1	11.90	1	267	11.90	11.99	80	1	9	111	[+]
EEX	11.89 12.20	10.98 13.42	17:00:00 17:00:00 17:00:00 16:43:31	571 1 250 171	11.90 11.90 11.90 11.90	1 1 1 1	500 50 1000 70	11.88 11.86 11.82 11.81	12.00 12.04 12.05 12.08	800 129 89 200	3 1 1 1
ELBUDOWA	103.25	-1.21 %	16:49:23	1	102.10	2	27	102.10	103.00	17	1	0	12	[+]
ELB	102.10 103.30	92.93 113.55	16:49:23 15:48:01 15:48:01 15:48:01	5 3 8 9	102.10 102.10 102.20 102.25	2 1 1 1	25 18 12 11	100.00 99.50 99.12 98.63	103.80 103.85 104.00 104.20	20 21 19 16	1 1 1 1
ELEMENTAL	2.45	-1.22 %	17:00:00	90	2.42	1	708	2.42	2.43	97	1	31	77	[+]
EMT	2.41 2.46	2.21 2.69	17:00:00 17:00:00 16:49:25 16:29:58	510 192 295 300	2.42 2.42 2.42 2.43	2 2 1 3	950 7396 100 1696	2.41 2.40 2.39 2.38	2.44 2.45 2.46 2.47	643 5000 613 362	1 1 2 1
ENTER	27.00	-1.82 %	09:00:27	20	27.00	1	32	26.51	27.00	520	3	0	1	[+]
ENT	27.00 27.00	24.30 29.70	09:00:19 09:00:06 15:33:39 15:33:39	25 1 727 13	27.00 27.00 27.50 27.50	1 1 1 1	260 20 30 6	26.50 26.30 25.01 24.90	27.99 28.00 28.38 28.50	38 318 60 27	1 3 1 1
FAMUR	6.23	2.25 %	17:04:25	400	6.37	2	5709	6.36	6.37	4823	2	232	1,459	[+]
FMF	6.22 6.40	5.61 6.85	17:01:35 17:00:41 17:00:00 17:00:00	376 1500 3085 5149	6.37 6.37 6.37 6.37	1 3 2 1	6108 3003 997 5000	6.35 6.32 6.31 6.30	6.38 6.39 6.40 6.41	12000 400 10200 3119	1 1 4 3
FERRO	15.70	-1.00 %	17:00:00	2	15.80	1	100	15.55	15.80	390	2	2	31	[+]
FRO	15.64 15.85	14.13 17.27	16:46:22 16:46:22 16:46:22 16:46:22	64 312 326 4	15.64 15.64 15.70 15.70	1 1 1 2	680 85 90 275	15.30 15.27 15.25 15.20	15.96 16.00 16.05 16.30	250 106 300 40	1 2 1 1
GETBACK	26.00	-0.38 %	17:03:36	134	26.00	1	10	25.92	26.00	24036	9	109	2,776	[+]
GBK	25.00 26.00	23.40 28.60	17:02:13 17:00:00 17:00:00 17:00:00	13000 3112 513 40	26.00 26.00 26.00 26.00	1 1 2 1	755 100 55 80	25.81 25.80 25.76 25.75	26.01 26.08 26.10 26.14	44 150 233 388	1 1 2 1
GETIN	1.68	1.17 %	17:00:00	16619	1.73	1	15371	1.72	1.73	8417	3	418	720	[+]
GTN	1.68 1.74	1.52 1.84	17:00:00 17:00:00 17:00:00 17:00:00	2000 346 3251 2000	1.73 1.73 1.73 1.73	2 1 2 4	12902 2902 17234 26000	1.71 1.70 1.69 1.68	1.74 1.75 1.76 1.77	19702 180090 24346 58025	5 25 7 7
GPRE	4.65	-0.65 %	17:00:00	419	4.60	2	689	4.60	4.62	950	1	70	323	[+]
GPR	4.59 4.65	4.19 5.11	17:00:00 17:00:00 17:00:00 17:00:00	49 951 1000 18	4.60 4.60 4.60 4.60	1 2 1 2	1650 3750 1950 2565	4.59 4.58 4.57 4.56	4.65 4.68 4.69 4.73	2498 5400 200 2643	2 2 1 1
GROCLIN	8.40	-5.91 %	17:01:57	111	7.80	6	1751	7.80	7.85	200	1	102	812	[+]
GCN	7.78 8.48	7.56 9.24	17:00:00 17:00:00 17:00:00 17:00:00	220 9 200 100	7.80 7.80 7.80 7.80	1 2 2 1	800 1058 400 500	7.79 7.78 7.77 7.76	7.86 7.87 7.93 7.94	20 55 100 379	1 1 1 1
IDEABANK	25.99	1.17 %	17:00:00	1	25.90	1	215	25.60	25.90	133	2	0	12	[+]
IDA	25.60 25.99	23.40 28.58	16:45:41 15:46:59 15:46:59 15:46:59	198 63 19 68	25.60 25.60 25.65 25.65	1 1 1 1	76 55 25 40	25.25 25.21 25.04 25.03	25.98 26.00 26.10 26.20	155 287 95 498	2 4 2 1
IMPEXMET	4.43	0.68 %	17:00:00	340	4.47	2	2374	4.47	4.48	600	3	1,972	8,871	[+]
IPX	4.43 4.50	3.99 4.87	17:00:00 17:00:00 17:00:00 17:00:00	286 54 200 426	4.47 4.47 4.47 4.47	2 2 3 3	6000 1116 3900 1670	4.46 4.45 4.44 4.43	4.50 4.51 4.52 4.53	7464 10000 2507 1952	2 1 2 3
IZOBLOK	119.90	0.67 %	12:47:23	2	120.70	1	19	117.00	120.95	15	1	0	3	[+]
IZB	119.90 120.70	107.95 131.85	12:47:12 12:47:07 09:00:00 15:45:57	11 12 1 13	119.90 119.90 119.90 119.90	1 1 1 1	15 45 12 3	116.50 115.00 113.00 112.60	121.80 122.00 122.80 123.80	11 50 18 15	1 2 1 1
KOGENERA	79.00	-0.20 %	16:21:54	10	79.83	1	325	78.04	79.83	9	1	0	26	[+]
KGN	79.00 82.99	71.10 86.90	14:17:02 12:39:24 12:25:26 10:01:49	10 81 23 100	79.89 79.90 79.99 79.99	2 1 1 2	45 20 50 146	78.03 78.02 78.01 78.00	79.85 79.89 82.20 83.00	3 853 100 81	1 1 1 1
KOPEX	3.92	1.02 %	17:00:00	2	3.98	2	627	3.92	3.98	3753	2	7	29	[+]
KPX	3.87 3.98	3.53 4.31	15:39:04 14:53:16 14:51:20 14:51:20	275 50 773 227	3.97 3.98 3.92 3.92	2 3 5 1	2810 820 4042 800	3.89 3.88 3.87 3.86	3.99 4.00 4.05 4.07	1800 4270 2858 2043	2 4 3 4
LCCORP	2.72	-1.46 %	17:04:29	35	2.70	2	71329	2.70	2.71	153	1	5,962	16,100	[+]
LCC	2.66 2.75	2.45 2.99	17:03:21 17:01:16 17:01:16 17:00:00	186 6189 3811 14480	2.70 2.70 2.70 2.70	1 1 1 1	50000 22200 2000 1500	2.69 2.66 2.65 2.64	2.72 2.73 2.74 2.75	9000 2900 77714 36262	5 3 9 10
LENTEX	8.47	0.34 %	17:00:00	47	8.73	1	90	8.57	8.73	5103	2	14	117	[+]
LTX	8.47 8.78	7.63 9.31	16:49:45 16:48:55 16:47:13 16:47:13	50 2 1172 116	8.75 8.75 8.58 8.58	2 6 1 1	350 3235 117 75	8.51 8.50 8.48 8.47	8.75 8.77 8.78 8.79	200 400 15100 99	1 1 2 1
LIVECHAT	48.50	-0.72 %	17:00:00	8	48.15	2	919	48.10	48.15	96	2	4	217	[+]
LVC	48.00 48.50	43.65 53.35	16:46:12 16:41:24 16:41:24 16:41:04	20 5 23 10	48.15 48.35 48.34 48.30	1 7 1 1	10 878 100 156	48.05 48.00 47.88 47.84	48.30 48.35 48.40 48.43	26 175 100 156	1 3 2 1
MABION	99.00	1.98 %	17:03:02	350	100.00	1	222	100.00	100.35	964	1	11	1,113	[+]
MAB	98.69 100.45	89.10 108.90	17:02:39 17:00:34 17:00:25 17:00:00	17 120 200 30	100.00 100.00 100.00 100.00	1 1 1 1	25 4 36 52	99.11 99.00 98.66 98.45	100.70 100.75 100.80 100.90	83 64 84 44	1 1 1 1
MANGATA	101.00	-1.88 %	14:36:42	1	99.10	1	25	93.60	99.00	50	1	0	6	[+]
MGT	99.10 101.00	90.90 111.10	14:36:42 14:09:06 14:07:32 12:21:43	19 19 12 5	101.00 101.00 101.00 101.00	1 1 1 1	10 25 50 3	93.50 93.20 91.00 89.00	101.40 102.95 103.00 105.00	18 10 7 172	1 1 1 3
MCI	8.62	-0.35 %	17:00:00	1	8.62	2	1163	8.61	8.65	2000	2	5	40	[+]
MCI	8.58 8.64	7.76 9.48	16:49:10 16:44:47 16:43:06 16:37:23	292 1 292 1	8.61 8.64 8.61 8.64	2 1 1 1	1028 658 185 200	8.60 8.58 8.57 8.56	8.68 8.70 8.74 8.75	250 680 200 125	1 1 1 1
MENNICA	17.20	-0.90 %	17:00:23	55	17.64	1	55	17.30	17.64	50	1	1	12	[+]
MNC	17.20 17.75	15.48 18.92	15:14:56 13:56:03 12:59:06 12:57:03	59 55 200 117	17.64 17.25 17.25 17.65	1 1 1 1	100 200 289 200	17.25 17.24 17.23 17.21	17.65 17.70 17.75 17.80	290 500 650 580	1 1 1 1
MLPGROUP	0.00	0.00 %	09:00:00	4	46.44	1	100	43.10	46.40	159	3	0	0	[+]
MLG	0.00 0.00	41.80 51.08	09:06:00 11:06:04 09:00:00 09:00:00	11 40 1 4	46.45 47.40 47.98 47.48	1 1 1 1	100 120 150 200	43.00 42.70 42.55 42.25	46.44 47.00 47.40 47.50	128 90 500 2	2 2 1 1
MONNARI	9.04	1.23 %	16:49:10	67	9.06	1	351	9.05	9.06	216	1	55	494	[+]
MON	9.00 9.07	8.14 9.94	16:42:57 15:47:26 15:46:24 15:17:44	67 500 1000 2134	9.06 9.05 9.07 9.07	1 4 1 2	451 833 200 833	9.04 9.00 8.99 8.98	9.07 9.08 9.09 9.10	11039 20338 4179 8567	1 4 9 9
MOSTALZAB	0.91	0.00 %	17:03:07	3400	0.91	1	3116	0.91	0.92	24185	6	41	37	[+]
MSZ	0.90 0.92	0.82 1.00	17:02:20 17:00:00 15:50:11 15:50:11	3484 516 516 2054	0.91 0.91 0.91 0.91	4 10 6 6	18599 21284 8251 12635	0.90 0.89 0.88 0.87	0.93 0.94 0.95 0.96	23236 19968 38424 63850	8 8 8 9
NEWAG	15.40	-1.30 %	17:00:16	500	15.15	3	1103	15.15	15.18	313	1	6	88	[+]
NWG	15.15 15.40	13.86 16.94	16:46:06 16:41:55 16:35:27 16:35:27	63 63 421 500	15.15 15.15 15.15 15.15	1 1 2 1	200 100 401 1000	15.10 15.03 15.02 15.01	15.30 15.40 15.50 15.55	843 538 30 400	4 4 1 2
OPONEOPL	47.20	-0.17 %	17:00:00	17	47.23	1	3	47.23	47.95	50	1	0	19	[+]
OPN	47.20 47.25	42.48 51.92	17:00:00 17:00:00 17:00:00 17:00:00	15 28 210 20	47.23 47.23 47.23 47.23	1 2 2 1	50 38 33 43	47.21 47.20 46.70 46.61	47.96 47.99 48.00 48.40	200 63 380 100	1 1 1 1
PBG	0.33	0.00 %	17:00:00	3391	0.33	15	877202	0.33	0.34	3912503	105	12,846	4,306	[+]
PBG	0.32 0.35	0.30 0.36	17:00:00 17:00:00 17:00:00 17:00:00	10000 5000 3302 1000	0.33 0.33 0.33 0.33	82 69 75 78	1916491 1918705 2072791 1882948	0.32 0.31 0.30 0.29	0.35 0.36 0.37 0.38	7326964 2455245 926272 1807396	179 104 56 54
PCCROKITA	90.40	0.09 %	17:00:00	71	90.61	1	29	90.61	91.44	20	1	2	163	[+]
PCR	90.01 91.94	81.36 99.44	17:00:00 17:00:00 15:38:39 15:38:39	22 107 12 69	90.61 90.61 91.00 91.00	1 1 2 2	100 13 17 15	90.50 90.04 90.01 90.00	91.45 91.50 91.69 91.75	100 100 20 119	1 1 1 2
PCM	29.75	0.37 %	17:00:00	38	29.86	1	150	29.73	29.86	22	2	1	28	[+]
PCM	29.75 29.86	26.78 32.72	15:58:14 15:58:14 13:18:24 13:13:16	122 23 200 100	29.85 29.84 29.75 29.75	1 1 1 1	2333 333 1 150	29.60 29.55 29.50 29.43	29.88 29.89 29.90 29.99	20 42 400 55	1 1 1 1
PEP	14.34	-4.40 %	17:00:00	2	13.70	1	254	13.70	13.94	750	1	15	211	[+]
PEP	13.27 14.65	12.91 15.77	17:00:00 17:00:00 17:00:00 17:00:00	6 60 28 100	13.70 13.70 13.70 13.70	1 1 2 1	1105 120 1539 800	13.65 13.56 13.55 13.47	14.20 14.30 14.65 14.80	105 300 143 100	1 1 1 1
PHN	15.90	1.26 %	13:50:53	1	16.10	1	6	15.55	15.80	733	2	1	17	[+]
PHN	15.56 16.10	14.31 17.49	13:50:51 10:49:30 10:49:25 10:49:25	75 1 100 670	15.80 16.10 15.90 15.90	1 1 1 1	146 55 652 150	15.53 15.50 15.34 15.15	15.90 16.05 16.10 16.30	100 150 2289 35	1 1 5 1
POLICE	21.00	2.07 %	15:36:45	1	21.23	1	113	20.65	21.21	245	2	0	4	[+]
PCE	20.70 21.30	18.90 23.10	15:36:23 15:36:23 14:38:50 11:09:59	89 86 9 1	20.70 20.80 21.23 21.30	1 1 1 1	65 113 400 100	20.61 20.53 20.30 20.13	21.22 21.23 21.25 21.29	150 93 1150 50	1 2 1 1
POLNORD	9.17	-0.76 %	17:00:00	105	9.13	1	151	9.13	9.25	456	2	5	45	[+]
PND	9.11 9.30	8.26 10.08	17:00:00 17:00:00 16:14:49 16:14:49	5 140 4 486	9.13 9.13 9.26 9.17	1 1 1 2	222 42 1000 722	9.12 9.11 9.10 9.04	9.26 9.27 9.29 9.30	1596 100 1590 695	4 1 1 3
POLWAX	11.78	-0.35 %	17:00:00	1	11.51	1	53	11.50	11.60	782	1	5	57	[+]
PWX	11.50 11.78	10.61 12.95	16:45:47 16:37:44 16:35:57 16:32:40	1 310 270 128	11.50 11.50 11.50 11.50	1 1 1 1	250 100 2000 100	11.45 11.42 11.41 11.40	11.65 11.70 11.78 11.93	200 90 966 200	1 1 1 1
PRAIRIE	1.76	-4.95 %	17:00:00	145	1.73	3	4997	1.73	1.75	8575	1	342	591	[+]
PDZ	1.64 1.79	1.59 1.93	17:00:00 17:00:00 17:00:00 17:00:00	58 200 100 1000	1.73 1.73 1.73 1.73	5 5 7 2	12095 10000 66092 2250	1.72 1.71 1.70 1.69	1.76 1.77 1.78 1.79	2200 11585 22043 5020	1 5 7 4
RAFAKO	5.02	-0.20 %	17:00:00	1	4.97	2	2400	4.94	4.97	961	1	40	198	[+]
RFK	4.90 5.02	4.52 5.52	16:39:51 16:39:51 16:23:20 16:00:38	38 262 50 276	4.97 4.97 4.97 4.98	3 4 8 1	2750 1450 7945 220	4.92 4.91 4.90 4.89	4.98 4.99 5.00 5.02	2324 200 5271 2659	2 1 5 1
RAINBOW	36.75	-0.68 %	17:00:10	2	36.75	1	153	36.75	36.98	41	1	7	276	[+]
RBW	36.75 37.00	33.08 40.42	17:00:09 17:00:08 17:00:00 17:00:00	2 2 500 73	36.75 36.75 36.75 36.75	2 1 1 2	310 41 50 141	36.50 36.06 36.05 35.61	36.99 37.00 37.27 37.28	207 250 41 14	1 2 1 1
RANKPROGR	1.70	2.92 %	17:00:56	2000	1.76	1	93	1.73	1.76	2000	1	28	48	[+]
RNK	1.67 1.76	1.53 1.87	17:00:56 17:00:56 16:49:04 16:40:36	361 2 997 500	1.76 1.76 1.76 1.76	1 2 1 3	2000 5500 1500 2125	1.71 1.70 1.69 1.68	1.77 1.78 1.79 1.80	2195 603 2800 2442	3 1 3 2
SELVITA	54.78	0.38 %	16:46:50	26	54.98	1	17	54.83	54.98	38	1	6	357	[+]
SLV	54.75 55.00	49.31 60.25	16:46:08 16:40:35 16:40:35 16:34:12	108 83 17 5	54.83 54.83 54.83 54.98	1 1 1 1	55 160 6 60	54.77 54.75 54.50 54.02	54.99 55.00 55.20 55.30	14 328 200 77	1 3 1 1
SNIEZKA	70.00	0.03 %	14:24:26	14	69.12	1	100	69.12	70.98	17	1	2	155	[+]
SKA	69.12 70.00	63.00 77.00	13:38:34 13:38:34 13:38:34 13:38:34	220 220 220 220	70.00 70.00 70.00 70.00	1 2 1 1	12 24 15 34	69.11 69.00 68.00 66.00	71.00 71.40 71.79 71.98	40 15 40 50	1 1 1 1
STALEXP	4.15	-0.24 %	16:02:12	52	4.15	1	800	4.13	4.15	3448	2	18	75	[+]
STX	4.12 4.15	3.74 4.56	15:05:47 14:11:57 14:11:57 14:11:57	250 590 270 500	4.13 4.12 4.12 4.12	7 3 8 2	6641 4271 4445 1740	4.12 4.11 4.10 4.09	4.16 4.17 4.18 4.19	1242 4111 1101 4000	2 4 2 2
STELMET	21.60	0.42 %	15:19:39	11	21.59	1	100	21.41	21.59	59	1	0	3	[+]
STL	21.59 21.60	19.44 23.76	10:03:49 16:13:08 15:16:18 14:43:53	132 2 71 157	21.60 21.50 21.41 21.41	1 1 3 1	867 400 171 1000	21.40 21.30 21.20 21.10	21.60 21.98 22.00 22.10	140 116 100 100	3 2 1 1
TIM	7.50	5.55 %	16:01:54	568	7.80	1	609	7.64	7.80	165	2	8	61	[+]
TIM	7.50 7.88	6.75 8.25	15:58:13 15:57:57 12:29:59 11:54:30	457 457 456 320	7.80 7.84 7.79 7.77	1 2 1 1	1000 1120 1500 50	7.60 7.50 7.45 7.44	7.84 8.13 8.14 8.18	182 170 563 50	1 1 1 1
TORPOL	12.25	-2.06 %	17:00:00	1	11.90	1	84	11.85	11.90	8744	2	11	132	[+]
TOR	11.82 12.25	11.03 13.47	16:40:30 16:18:22 16:18:22 16:18:22	100 150 209 1323	11.90 11.90 11.90 11.90	1 2 5 1	146 342 4247 83	11.82 11.81 11.80 11.76	11.95 11.96 11.98 12.09	700 300 839 400	1 1 1 1
URSUS	4.05	-0.25 %	17:00:00	410	4.01	5	7190	4.01	4.03	442	1	130	523	[+]
URS	3.99 4.07	3.65 4.45	17:00:00 17:00:00 17:00:00 17:00:00	360 229 271 3	4.01 4.01 4.01 4.01	11 10 9 8	14760 8173 11259 26685	4.00 3.99 3.98 3.97	4.04 4.05 4.06 4.07	2733 10170 3300 8565	1 3 2 5
VISTULA	3.73	-1.34 %	17:02:22	157	3.67	3	9307	3.67	3.72	1311	1	221	828	[+]
VST	3.65 3.84	3.36 4.10	17:01:15 17:00:00 17:00:00 17:00:00	2500 2343 1601 3000	3.67 3.67 3.67 3.67	1 4 3 1	500 5033 6852 460	3.66 3.65 3.62 3.61	3.73 3.74 3.75 3.76	600 1812 11828 7503	1 2 2 2
WIELTON	14.99	-2.41 %	17:00:00	121	14.56	1	440	14.56	14.60	2727	2	32	470	[+]
WLT	14.23 15.05	13.50 16.48	17:00:00 17:00:00 17:00:00 17:00:00	1500 539 191 210	14.56 14.56 14.56 14.56	2 1 2 2	650 28 268 252	14.50 14.48 14.45 14.43	14.65 14.70 14.71 14.72	70 1000 172 300	1 1 1 1
WIRTUALNA	44.61	-0.07 %	17:00:00	35	45.95	2	229	45.10	45.95	47	1	66	3,059	[+]
WPL	44.61 46.60	40.15 49.07	17:00:00 17:00:00 17:00:00 17:00:00	65 21 298 81	45.95 45.95 45.95 45.95	1 1 1 1	51 224 224 224	45.01 44.95 44.90 44.86	46.00 46.02 46.17 46.22	786 224 224 224	1 1 1 2
WORKSERV	6.71	1.19 %	09:39:08	2	6.78	1	100	6.73	6.78	250	1	1	7	[+]
WSE	6.66 6.78	6.04 7.38	09:39:08 09:38:35 09:38:19 09:38:19	100 250 250 100	6.77 6.75 6.72 6.72	1 1 1 1	325 99 100 100	6.72 6.66 6.65 6.63	6.79 6.80 6.82 6.90	100 250 60 100	1 1 1 1
XTB	5.45	0.92 %	16:39:03	454	5.50	1	345	5.37	5.50	25	1	4	23	[+]
XTB	5.45 5.50	4.91 5.99	16:39:03 16:39:03 16:39:03 16:08:54	1382 50 13 101	5.50 5.47 5.47 5.46	1 1 1 1	100 500 500 570	5.36 5.35 5.34 5.30	5.52 5.54 5.55 5.59	500 100 46 1000	1 1 1 1
ZEPAK	13.67	0.97 %	17:00:00	8	13.59	1	1000	13.51	13.59	98	1	9	125	[+]
ZEP	13.40 13.75	12.31 15.03	17:00:00 16:49:30 16:44:36 16:39:52	92 50 28 72	13.59 13.60 13.50 13.50	1 3 1 1	9 402 724 100	13.50 13.40 13.38 13.35	13.65 13.69 13.70 13.71	85 224 100 500	1 1 1 1

GPW	Świat	Waluty

Analizy
»	Spodek na wsparciu - PXM (Arni)(1)
»	Amrest - korekta(0)
»	ASBIS(18)
»	InsiderFX.pl \| nowy serwis informacyjno -...(55)
»	Pomoc w analizie(4)

Forum
» Do administratorow(52)
» BUMECH(20)
» Właściwie łączyć - AT Synthos(16)
» Kup Pan Livechat !(22)
» Lotos petrodolar (5)
» Ucieczka (1)
» W oczekiwaniu... PRAIRE (PDZ)(132)
» Co się dzieje z inpost(3)
» Reinhold Europe AB(2)
» Sprzedaż (1)

Polecane książki
„GPW II – Akcje i analiza fundamentalna w praktyce” to druga część serii GPW autorstwa Marcina Krzywdy, który jest inwestorem... Zobacz więcej...

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