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
ABCDATA	1.29	2.31 %	17:00:00	3000	1.33	2	8061	1.33	1.34	2000	1	482	632	[+]
ABC	1.29 1.35	1.17 1.41	16:44:45 16:40:23 15:44:16 15:41:27	230 100 900 600	1.33 1.34 1.33 1.33	4 7 7 9	21665 291788 105799 229912	1.32 1.31 1.30 1.29	1.35 1.36 1.37 1.38	16095 4909 7000 9122	12 4 2 3
ABPL	20.60	0.00 %	16:13:40	26	20.60	2	140	20.40	20.60	275	2	1	22	[+]
ABE	20.60 20.60	18.55 22.60	16:13:40 14:09:40 12:04:05 10:38:45	74 47 300 121	20.60 20.60 20.60 20.60	3 1 2 1	216 30 113 250	20.30 20.10 20.00 19.90	20.80 21.00 21.30 21.40	225 57 343 183	2 1 4 1
ACAUTOGAZ	47.00	0.00 %	16:03:34	25	47.00	1	20	46.50	47.00	961	3	0	14	[+]
ACG	47.00 47.00	42.30 51.60	14:24:31 09:57:04 09:54:42 09:06:13	100 16 70 40	47.00 47.00 47.00 47.00	1 3 1 1	50 636 51 44	46.20 46.00 45.90 45.70	47.30 47.40 47.90 48.00	20 166 42 420	1 1 1 2
AGORA	12.00	1.34 %	16:28:35	322	11.35	3	706	11.25	11.45	500	1	23	267	[+]
AGO	11.35 12.00	10.80 13.20	16:27:00 16:15:03 16:14:40 16:10:57	78 1045 855 50	11.35 11.45 11.45 11.50	4 1 2 1	327 100 210 182	11.20 11.15 11.10 10.95	11.50 11.65 11.70 11.75	698 43 100 300	5 1 1 1
AILLERON	11.35	0.00 %	16:08:11	5	11.40	3	7059	11.05	11.40	684	1	1	9	[+]
ALL	11.35 11.40	10.25 12.45	16:08:11 15:55:49 15:55:49 15:43:19	5 295 105 45	11.35 11.35 11.35 11.35	1 1 2 1	333 500 801 180	11.00 10.95 10.90 10.80	11.50 11.55 11.75 11.90	146 100 2455 350	1 1 6 2
ALCHEMIA	4.76	0.21 %	16:19:23	1000	4.76	3	22938	4.76	4.77	557	3	5	23	[+]
ALC	4.76 4.76	4.29 5.22	10:31:37 10:24:56 10:21:16 09:16:28	2393 500 107 393	4.76 4.76 4.76 4.76	4 2 2 1	47470 6000 12500 10000	4.75 4.74 4.73 4.72	4.78 4.80 4.87 4.95	650 800 5200 2647	1 2 1 2
ALTUSTFI	3.48	0.87 %	17:00:00	1	3.48	1	972	3.41	3.48	299	1	57	198	[+]
ALI	3.39 3.55	3.14 3.82	16:49:35 16:48:23 16:48:23 16:47:29	29 28 2 292	3.47 3.41 3.41 3.41	6 1 1 1	2784 228 450 2000	3.40 3.39 3.37 3.36	3.49 3.52 3.54 3.55	250 3450 1205 982	1 1 3 4
ALUMETAL	42.10	-0.95 %	17:00:00	1	41.60	1	12	41.15	41.60	38	1	44	1,840	[+]
AML	41.00 42.10	37.90 46.30	17:00:00 17:00:00 16:37:26 16:37:26	1 1 50 250	41.60 41.60 41.00 41.00	1 1 1 2	111 111 40 50	41.10 41.00 40.65 40.60	41.65 41.90 42.00 42.50	41 43 290 175	1 1 2 3
AMBRA	14.20	0.00 %	16:49:45	23	13.90	1	97	13.90	14.15	144	1	191	2,652	[+]
AMB	13.75 14.20	12.80 15.60	16:48:00 16:47:11 16:17:43 15:38:30	144 150000 44 362	13.95 13.90 13.90 13.95	3 2 2 2	167 166 430 75	13.80 13.75 13.70 13.65	14.20 14.25 14.30 14.45	328 300 850 300	3 1 3 1
APATOR	25.50	-1.16 %	15:30:07	50	25.50	1	43	25.20	25.40	1537	2	6	142	[+]
APT	25.00 26.20	23.00 28.00	15:21:04 11:15:29 11:12:59 11:12:50	55 31 1869 160	25.50 25.90 25.00 25.00	2 2 1 1	112 135 41 42	25.10 25.00 24.80 24.70	25.50 25.90 26.00 26.10	425 878 60 59	1 4 1 1
ARCTIC	3.61	0.00 %	17:00:00	100	3.59	2	2729	3.56	3.59	91	1	6	22	[+]
ATC	3.55 3.61	3.25 3.97	17:00:00 14:48:49 14:47:09 11:07:47	700 1000 420 250	3.59 3.60 3.60 3.59	1 2 3 1	21 1455 2621 10000	3.55 3.54 3.52 3.51	3.60 3.61 3.62 3.63	2005 1000 2500 2024	2 1 1 3
ASBIS	2.41	0.41 %	17:00:00	82	2.43	4	2756	2.43	2.45	1681	3	80	195	[+]
ASB	2.39 2.47	2.17 2.65	16:47:57 16:47:57 16:47:52 16:43:01	331 382 161 158	2.43 2.43 2.44 2.45	7 15 13 12	11848 17059 11114 24983	2.41 2.40 2.39 2.38	2.46 2.47 2.48 2.49	9085 2022 1620 4894	4 4 3 4
ASSECOBS	28.70	-1.67 %	15:01:37	2	29.50	1	15	28.40	29.40	34	1	0	7	[+]
ABS	26.70 29.50	25.90 31.50	15:01:07 15:01:07 14:51:26 10:52:52	39 12 18 5	29.40 29.20 29.20 29.50	2 1 1 1	147 99 99 100	28.00 27.80 27.40 27.00	29.50 30.00 30.60 31.00	388 2 114 795	1 1 2 2
ASSECOSEE	13.95	-1.44 %	17:00:00	372	13.70	1	275	13.70	13.90	1460	3	4	62	[+]
ASE	13.60 13.95	12.60 15.30	14:57:48 14:56:00 14:56:00 14:47:40	11 70 100 216	13.60 13.60 13.70 13.80	2 1 1 1	25 95 455 105	13.60 13.55 13.50 13.35	13.95 14.00 14.15 14.25	420 886 432 60	4 7 1 1
ASTARTA	27.80	-0.37 %	17:00:00	100	26.90	2	500	26.50	26.90	1072	2	7	192	[+]
AST	26.90 27.90	25.10 30.50	17:00:00 17:00:00 17:00:00 17:00:00	233 10 85 15	26.90 26.90 26.90 26.90	1 4 1 1	38 1799 400 100	26.20 26.00 25.90 25.70	27.40 27.50 27.70 27.90	173 95 200 728	1 1 2 1
ATAL	35.10	-0.28 %	17:00:00	8	35.70	1	500	35.20	35.70	432	3	1	45	[+]
1AT	35.10 35.70	31.60 38.60	17:00:00 17:00:00 17:00:00 16:49:31	295 367 51 68	35.70 35.70 35.70 35.50	1 2 2 1	100 1500 90 39	35.10 35.00 34.80 34.70	35.80 35.90 36.00 36.30	35 100 198 600	1 1 1 1
ATMGRUPA	4.27	-3.76 %	17:02:17	735	4.10	1	1747	4.10	4.18	1000	1	9	38	[+]
ATG	4.07 4.28	3.85 4.69	17:00:00 17:00:00 17:00:00 17:00:00	518 2180 160 7	4.10 4.10 4.10 4.10	1 1 1 1	1884 200 500 425	4.07 4.06 4.02 4.01	4.19 4.22 4.27 4.28	1420 679 82 423	1 1 14 1
AUTOPARTN	4.00	-1.50 %	15:58:54	2	3.94	1	850	3.90	3.94	1072	2	22	87	[+]
APR	3.85 4.00	3.60 4.40	15:56:47 15:56:30 15:30:45 15:27:52	400 600 3 1000	3.89 3.90 3.94 3.90	1 4 1 3	3600 2540 100 787	3.89 3.88 3.87 3.86	3.95 3.98 3.99 4.00	10598 6813 599 8007	3 1 2 4
BAHOLDING	2.21	7.11 %	17:01:10	1467	2.26	2	7197	2.25	2.26	8373	4	972	2,209	[+]
BAH	2.20 2.37	1.99 2.43	17:00:40 17:00:00 17:00:00 17:00:00	673 2988 548 3555	2.26 2.26 2.26 2.26	1 1 4 5	350 1500 5000 5922	2.24 2.23 2.22 2.21	2.27 2.28 2.29 2.30	500 5543 6240 13432	1 3 3 7
BGZ	51.00	2.41 %	16:45:54	6	51.00	1	204	49.20	51.00	2295	3	0	2	[+]
BGZ	51.00 51.00	45.90 56.00	15:09:16 10:28:07 16:36:04 15:22:13	23 18 76 4	51.00 51.00 49.80 51.00	1 1 2 1	17 20 127 50	49.00 48.50 46.30 46.00	51.20 51.60 51.80 52.00	476 195 13 13	1 1 1 1
BIOTON	5.00	0.20 %	17:01:23	44	4.99	1	456	4.97	4.99	40	1	35	172	[+]
BIO	4.92 5.00	4.50 5.50	17:00:00 17:00:00 17:00:00 16:49:56	145 78 104 5	4.99 4.99 4.99 4.97	1 2 2 6	600 800 501 4785	4.95 4.94 4.93 4.92	5.00 5.03 5.05 5.06	5341 300 2999 1784	3 1 1 1
BOS	8.82	2.62 %	17:01:45	148	9.00	1	756	8.85	9.02	500	1	301	2,714	[+]
BOS	8.77 9.35	7.94 9.70	17:00:00 17:00:00 16:49:42 16:43:44	2 218 2 68	9.00 9.00 9.04 8.85	1 2 2 1	250 1977 1100 977	8.83 8.81 8.77 8.76	9.04 9.05 9.06 9.08	128 433 500 1048	1 1 1 2
BSCDRUK	30.00	-1.33 %	16:05:42	2000	29.60	1	360	29.20	29.60	345	1	2	68	[+]
BSC	29.60 30.00	27.00 33.00	10:39:40 10:34:46 09:00:00 16:37:15	255 30 5 2237	29.80 30.00 30.00 30.00	2 1 1 2	1100 174 160 783	29.00 28.60 28.00 27.60	29.80 30.00 30.40 30.80	340 2484 550 507	1 3 1 3
CLNPHARMA	37.80	-0.53 %	17:00:00	5	37.80	3	161	37.50	37.80	224	2	3	128	[+]
CLN	37.50 38.00	34.05 41.55	16:33:13 16:21:48 16:20:04 16:00:49	55 100 36 5	37.80 37.60 37.80 37.50	1 1 1 2	40 60 40 700	37.45 37.40 37.35 37.30	37.90 38.00 38.10 38.20	994 535 144 330	1 1 1 2
COMP	51.00	2.94 %	16:42:15	5	52.50	1	10	52.00	52.50	436	3	15	769	[+]
CMP	51.00 52.50	46.00 56.00	14:50:21 14:43:15 14:43:15 14:43:15	52 51 20 3	51.50 51.00 51.00 51.00	1 2 2 3	8 101 411 1022	51.50 51.00 50.50 50.00	53.00 53.50 54.50 55.00	1129 268 130 100	2 2 2 1
CORMAY	1.16	0.00 %	16:45:17	1	1.16	1	495	1.15	1.16	6304	4	53	61	[+]
CRM	1.13 1.16	1.05 1.27	16:45:17 16:26:40 16:26:40 16:26:40	1000 328 1000 1102	1.15 1.14 1.14 1.14	4 13 5 8	23763 55983 29223 29675	1.14 1.13 1.12 1.11	1.17 1.18 1.19 1.20	8358 18161 13543 35658	7 6 8 11
DEBICA	82.00	0.00 %	17:04:32	11	82.00	1	50	81.60	82.00	81	1	1	97	[+]
DBC	82.00 85.00	73.80 90.20	14:06:03 13:59:15 13:44:42 12:22:39	10 13 92 10	82.00 82.00 82.00 82.00	1 5 2 1	20 189 65 41	81.40 81.20 81.00 80.40	82.40 82.60 84.00 84.20	195 111 70 131	1 1 2 1
DOMDEV	73.60	-2.72 %	17:01:33	5	71.60	3	160	71.20	71.60	3	1	3	206	[+]
DOM	71.20 73.60	66.40 80.80	17:00:11 17:00:00 17:00:00 17:00:00	50 33 71 135	71.60 71.60 71.60 71.60	2 1 1 1	25 85 88 34	71.00 70.60 70.40 70.20	73.20 73.60 74.00 75.00	108 200 14 90	1 1 2 2
EKOEXPORT	4.16	-0.95 %	17:00:00	2	4.16	1	4	4.13	4.16	457	1	13	54	[+]
EEX	4.10 4.19	3.75 4.57	16:28:29 16:27:03 16:16:33 15:46:04	2 428 200 13	4.16 4.12 4.16 4.17	2 4 2 3	1602 329 1777 1177	4.12 4.10 4.08 4.07	4.17 4.19 4.20 4.23	459 500 550 500	1 1 1 1
ELBUDOWA	30.00	-2.00 %	16:29:43	35	29.40	1	500	29.50	29.60	672	1	1	36	[+]
ELB	29.40 30.00	27.00 33.00	16:29:43 16:05:32 16:05:32 15:26:21	35 28 300 50	29.40 29.60 29.60 29.70	3 1 2 4	63 35 127 172	29.40 29.30 29.20 29.10	29.70 29.80 30.20 30.30	172 201 180 405	1 1 2 2
ELEMENTAL	1.33	0.00 %	17:03:34	2000	1.33	2	30900	1.33	1.34	8433	4	153	203	[+]
EMT	1.30 1.34	1.20 1.46	17:03:17 17:00:58 17:00:58 17:00:08	2100 22000 18733 3267	1.33 1.33 1.33 1.33	1 3 10 7	2666 23200 20044 34683	1.32 1.31 1.30 1.29	1.35 1.36 1.37 1.38	32758 37269 36054 42486	4 6 6 9
ENTER	22.10	-0.45 %	16:49:48	27	22.00	2	184	21.80	22.00	321	2	2	48	[+]
ENT	21.80 22.30	19.90 24.30	15:53:58 15:53:58 13:28:20 12:25:06	133 35 1 16	22.00 22.00 22.30 21.80	1 2 4 1	138 105 1200 353	21.70 21.60 21.50 21.40	22.20 22.30 22.40 22.50	50 129 485 100	1 3 3 1
FERRO	14.00	-2.50 %	13:27:28	4	13.65	9	53	13.65	13.90	201	1	1	11	[+]
FRO	13.60 14.00	12.60 15.40	13:27:28 13:27:28 13:27:28 13:27:28	5 5 7 8	13.65 13.65 13.65 13.65	8 1 2 1	48 850 230 58	13.60 13.55 13.45 13.40	13.95 14.00 14.20 14.40	124 375 869 75	20 1 2 1
IDEABANK	5.40	-2.18 %	17:02:54	196	5.38	3	6454	5.38	5.44	300	1	712	3,874	[+]
IDA	5.22 5.60	4.86 5.94	17:02:42 17:02:26 17:02:12 17:01:18	200 400 200 200	5.38 5.38 5.38 5.38	5 6 7 15	3404 9268 7860 10521	5.36 5.34 5.32 5.30	5.46 5.48 5.50 5.52	1770 500 3500 400	3 1 3 1
IMCOMPANY	14.30	-0.36 %	17:00:00	1	14.00	11	265	14.00	14.15	132	20	0	1	[+]
IMC	14.00 14.30	12.90 15.70	17:00:00 17:00:00 17:00:00 17:00:00	5 9 8 6	14.00 14.00 14.00 14.00	20 1 1 2	132 1500 850 2500	13.95 13.90 13.75 13.70	14.20 14.25 14.30 14.35	850 3000 995 495	1 1 1 1
IMPEXMET	3.46	-2.26 %	17:00:00	82	3.46	3	7093	3.46	3.49	300	1	40	140	[+]
IPX	3.45 3.52	3.12 3.80	17:00:00 17:00:00 17:00:00 16:49:57	82 51 32 100	3.46 3.46 3.46 3.46	1 2 1 1	7356 3605 300 100	3.45 3.41 3.30 3.25	3.50 3.51 3.52 3.53	200 240 140 300	1 1 1 1
KOGENERA	37.30	-0.26 %	15:06:08	23	38.20	1	41	37.60	38.20	56	2	0	16	[+]
KGN	37.20 38.20	33.60 41.00	14:58:30 13:30:19 13:30:01 12:27:40	27 12 38 13	38.00 38.20 38.20 38.20	1 1 3 1	40 56 457 383	37.50 37.40 37.30 37.20	38.50 38.80 38.90 39.00	9 100 360 125	1 1 1 1
LENTEX	7.10	-0.28 %	16:08:41	200	7.08	5	1324	7.04	7.08	384	2	7	50	[+]
LTX	7.08 7.10	6.40 7.80	15:21:37 13:48:57 13:48:57 13:41:01	313 126 94 56	7.08 7.08 7.08 7.08	2 4 1 3	597 1262 100 1700	7.02 7.00 6.96 6.94	7.10 7.18 7.22 7.32	2220 127 409 301	1 1 1 1
MANGATA	65.40	1.25 %	15:08:25	1	64.80	1	20	61.80	63.60	150	1	1	51	[+]
MGT	62.60 65.40	59.00 71.80	15:07:46 15:07:46 15:07:46 15:07:46	120 99 530 39	62.60 62.60 63.00 63.20	1 2 1 2	50 65 100 32	61.60 60.40 60.20 60.00	63.80 64.00 64.80 65.20	30 213 268 10	1 2 1 1
MCI	9.26	-1.27 %	16:39:14	20	9.36	1	117	9.22	9.36	869	1	2	22	[+]
MCI	9.26 9.46	8.34 10.15	16:38:48 13:13:45 13:13:45 11:33:23	1000 1 45 110	9.26 9.36 9.34 9.36	3 1 4 2	1037 500 1300 300	9.18 9.16 9.14 9.08	9.44 9.46 9.48 9.50	150 4553 187 2000	1 3 2 1
MEDICALG	38.00	0.00 %	17:02:30	6	38.00	1	79	38.00	38.80	120	1	12	455	[+]
MDG	37.55 39.40	34.20 41.80	17:01:23 17:01:23 17:00:00 17:00:00	115 30 470 50	38.00 38.00 38.00 38.00	1 1 3 2	110 60 145 174	37.90 37.70 37.60 37.50	38.85 38.95 39.00 39.35	83 350 169 49	1 2 2 1
MENNICA	19.90	-2.94 %	14:05:56	86	19.80	2	700	19.60	19.80	139	1	0	6	[+]
MNC	19.80 19.90	18.00 21.80	14:04:55 10:44:56 13:22:54 12:57:17	25 214 5 53	19.90 19.90 20.40 20.40	4 1 1 1	506 600 91 26	19.50 19.40 18.80 18.70	20.20 20.40 20.60 20.80	442 1750 606 86	1 2 2 1
MIRBUD	1.02	0.00 %	16:40:52	21	1.02	1	1650	1.01	1.02	11364	5	116	117	[+]
MRB	1.00 1.03	0.92 1.12	16:39:33 16:24:03 15:09:47 15:09:46	250 4800 21 1969	1.01 1.01 1.02 1.00	4 4 3 3	8031 15101 3500 32100	1.00 0.99 0.98 0.97	1.03 1.04 1.05 1.06	28571 33121 70534 43295	13 11 11 12
MLPGROUP	45.60	0.45 %	16:26:41	1	44.20	1	333	0.01	45.60	11	1	0	0	[+]
MLG	44.20 45.60	41.20 50.00	16:02:04 09:04:40 09:03:03 15:16:56	1 1 1 1	44.20 44.20 45.60 44.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	45.80 46.00 46.80 49.00	189 500 340 67	1 1 1 1
MONNARI	5.04	2.97 %	17:00:13	214	5.20	1	2786	5.20	5.25	1610	3	26	134	[+]
MON	5.04 5.25	4.54 5.54	17:00:00 17:00:00 17:00:00 16:21:41	500 786 214 1000	5.20 5.20 5.20 5.20	1 1 1 2	1000 1200 1000 2000	5.19 5.17 5.15 5.11	5.28 5.30 5.31 5.33	285 150 280 1518	1 1 1 2
NETIA	5.03	-1.39 %	17:00:00	50	4.98	2	364	4.95	4.98	4320	1	4	19	[+]
NET	4.95 5.03	4.53 5.53	16:49:55 16:49:54 16:14:21 16:14:17	36 4 6 100	4.95 4.95 4.95 4.98	1 1 2 1	399 200 1088 265	4.94 4.93 4.91 4.90	5.00 5.05 5.06 5.07	500 2189 259 188	1 3 1 1
NEUCA	252.50	0.00 %	17:00:00	170	252.00	1	114	252.00	253.00	11	1	3	832	[+]
NEU	250.00 253.00	227.50 277.50	17:00:00 17:00:00 17:00:00 17:00:00	1 24 25 11	252.00 252.00 252.00 252.00	1 1 4 8	31 10 337 408	251.50 251.00 250.50 250.00	254.00 256.00 258.50 261.00	8 4 10 40	1 1 1 1
NEWAG	14.70	0.00 %	10:47:43	5	14.80	2	345	14.80	15.00	1800	1	1	15	[+]
NWG	14.70 14.80	13.25 16.15	09:37:23 09:37:06 09:00:00 17:00:00	122 873 5 100	14.70 14.70 14.70 14.80	3 1 2 1	460 140 119 100	14.70 14.50 14.40 14.30	15.10 15.20 15.25 15.30	282 268 2068 252	2 2 3 3
OAT	14.49	4.69 %	16:19:52	50	14.50	1	550	13.94	14.59	297	1	0	4	[+]
OAT	14.48 14.60	13.05 15.93	10:44:22 10:19:34 09:00:00 11:06:24	60 100 80 150	14.60 14.48 14.49 13.85	1 1 3 1	105 50 1270 500	13.86 13.85 13.80 13.75	14.60 14.70 15.31 15.33	390 25 359 133	1 1 1 1
OPONEOPL	27.00	-3.70 %	17:00:00	65	26.00	3	2505	26.00	26.20	120	1	5	138	[+]
OPN	26.00 27.30	24.30 29.70	17:00:00 17:00:00 16:19:04 16:12:40	211 57 100 100	26.00 26.00 26.10 26.10	2 1 1 1	90 419 60 100	25.50 25.40 25.30 25.20	26.30 26.60 26.70 26.80	100 15 102 130	1 1 1 1
OVOSTAR	109.00	0.00 %	10:57:20	1	109.00	1	50	108.00	109.00	67	1	0	0	[+]
OVO	109.00 109.00	98.50 119.00	09:00:00 09:00:00 14:21:59 14:21:59	1 1 50 70	109.00 109.00 107.00 107.00	1 3 0 0	51 343 0 0	106.00 105.00 0.00 0.00	110.00 111.00 112.00 113.00	70 179 408 8	1 1 2 1
PBKM	66.20	2.10 %	16:41:42	169	68.00	1	20	66.00	68.00	131	2	2	152	[+]
BKM	65.40 68.60	59.60 72.80	16:40:07 16:38:16 16:38:16 16:38:16	2 291 14 10	68.60 68.00 68.20 68.40	1 1 2 1	40 20 517 50	65.40 65.00 64.00 63.80	68.20 68.40 68.60 68.80	500 33 80 100	1 1 2 1
PCCROKITA	92.00	0.88 %	16:18:37	15	91.80	1	10	91.60	91.80	33	2	1	64	[+]
PCR	91.20 92.00	82.80 101.00	16:18:37 16:15:56 16:12:18 15:18:54	85 95 11 10	91.80 91.60 91.60 91.60	2 2 7 1	158 19 143 15	91.40 91.20 91.00 90.80	92.00 92.60 93.00 93.60	25 20 91 75	1 2 3 2
PCM	20.00	3.92 %	17:00:00	309	21.20	1	100	21.00	21.20	5929	3	251	5,387	[+]
PCM	19.85 22.10	19.80 24.20	17:00:00 17:00:00 17:00:00 17:00:00	691 100 5 22	21.20 21.20 21.20 21.20	2 2 2 2	885 105 159 943	20.70 20.60 20.50 20.40	21.40 21.50 21.60 21.70	49 1065 1286 1904	1 3 4 19
PEKABEX	11.70	-0.85 %	17:00:41	150	11.70	2	247	11.50	11.70	471	1	0	6	[+]
PBX	11.70 11.70	10.60 12.80	16:47:21 10:42:36 15:32:08 14:18:45	100 225 200 275	11.70 11.70 11.80 11.70	1 1 2 3	1265 800 620 1532	11.40 11.30 11.20 11.00	11.90 12.00 12.20 12.30	2720 800 1285 75	2 1 3 1
PEP	24.40	-0.84 %	16:49:32	62	23.70	1	1940	23.70	23.90	700	2	6	153	[+]
PEP	23.70 24.40	22.00 26.80	16:49:27 15:33:17 15:33:04 15:24:29	35 143 216 200	23.70 23.90 23.90 23.90	1 1 1 1	358 109 290 200	23.60 23.40 23.10 23.00	24.00 24.40 24.50 24.60	500 1060 200 150	1 6 1 1
PGSSOFT	12.20	-2.51 %	16:47:06	123	11.65	1	777	11.65	11.85	291	2	8	98	[+]
PSW	11.50 12.20	11.00 13.40	16:47:06 13:51:56 13:46:09 13:43:17	200 311 205 170	11.70 11.65 11.65 11.65	1 3 1 1	163 713 434 154	11.60 11.50 11.45 11.40	11.90 11.95 12.10 12.15	1620 48 377 770	2 1 2 1
PHN	11.75	-1.25 %	16:17:05	1	11.85	1	220	11.85	12.10	214	1	3	36	[+]
PHN	11.70 12.45	10.60 12.90	16:16:54 16:01:48 13:50:52 12:31:46	850 453 100 380	12.00 12.15 12.20 12.15	1 1 2 1	70 150 230 55	11.80 11.65 11.60 11.55	12.20 12.30 12.35 12.40	199 300 76 70	1 1 1 1
POLICE	17.15	3.86 %	15:29:26	35	17.50	1	45	17.15	17.50	465	3	0	7	[+]
PCE	17.15 17.60	15.45 18.85	15:29:26 15:22:54 14:38:19 13:25:43	30 20 70 22	17.50 17.60 17.50 17.50	1 1 1 1	120 500 150 200	17.05 17.00 16.95 16.90	17.60 17.70 17.90 18.00	376 588 100 46	1 1 1 2
POLNORD	7.89	-0.75 %	13:33:47	130	7.89	1	39	7.83	7.89	2138	2	3	21	[+]
PND	7.85 7.89	7.11 8.67	13:12:42 13:12:42 13:12:06 13:06:22	50 200 300 200	7.89 7.89 7.85 7.86	1 2 1 2	130 364 200 830	7.82 7.81 7.80 7.76	7.90 7.95 8.00 8.04	200 161 239 90	1 1 1 1
POLWAX	7.24	0.56 %	17:00:00	388	7.20	1	612	7.20	7.44	110	1	33	236	[+]
PWX	7.02 7.50	6.52 7.96	17:00:00 17:00:00 17:00:00 15:27:53	362 100 3 1	7.20 7.20 7.20 7.38	2 3 3 2	1849 2865 2250 1400	7.16 7.14 7.12 7.10	7.46 7.50 7.52 7.58	450 5277 350 50	1 5 1 1
QUERCUS	2.60	-3.42 %	16:41:08	500	2.54	4	5967	2.54	2.59	2320	1	15	39	[+]
QRS	2.51 2.60	2.34 2.86	15:57:10 15:57:10 15:46:40 15:35:13	500 330 500 500	2.53 2.53 2.55 2.55	3 2 5 2	2500 1550 8711 1900	2.53 2.52 2.51 2.50	2.65 2.67 2.68 2.69	3128 1050 462 2478	3 1 1 2
RAFAKO	1.80	0.56 %	17:00:00	600	1.78	1	1871	1.78	1.79	3235	1	92	164	[+]
RFK	1.77 1.80	1.62 1.98	16:49:04 16:48:27 16:48:27 16:48:27	1000 235 3000 141	1.79 1.77 1.77 1.77	6 6 8 4	19015 6905 23573 4485	1.77 1.76 1.75 1.74	1.80 1.81 1.82 1.83	3753 7165 4689 11422	3 5 5 8
RAINBOW	20.20	0.00 %	16:41:52	10	20.20	9	1440	20.00	20.20	228	1	1	28	[+]
RBW	20.00 20.20	18.20 22.20	16:37:28 16:00:38 16:00:38 14:25:34	100 43 49 10	20.20 20.00 20.10 20.20	1 2 2 2	167 2043 417 2855	19.90 19.80 19.70 19.50	20.30 20.40 20.60 20.70	350 45 440 500	2 1 2 1
SELVITA	55.00	0.00 %	13:25:14	5	55.30	1	75	55.00	55.30	40	1	0	3	[+]
SLV	55.00 55.30	49.50 60.50	11:57:37 11:05:31 10:58:42 10:58:41	23 20 2 5	55.30 55.30 55.30 55.00	2 1 2 2	50 50 83 142	54.50 54.40 54.20 54.10	55.40 55.50 55.60 55.70	24 110 90 20	1 2 2 1
SERINUS	0.76	0.00 %	17:00:00	2101	0.75	2	17019	0.75	0.76	11536	1	232	177	[+]
SEN	0.74 0.78	0.69 0.83	17:00:00 16:28:38 16:28:00 16:27:59	2000 13838 243 6209	0.75 0.77 0.77 0.77	5 9 9 6	25095 23651 23455 23342	0.74 0.73 0.72 0.71	0.77 0.78 0.79 0.80	20699 54785 25297 43439	5 14 6 18
SKARBIEC	17.00	-0.29 %	13:23:25	352	17.00	2	100	16.70	17.10	74	1	0	6	[+]
SKH	17.00 17.00	15.30 18.70	17:00:00 16:05:02 16:04:46 16:04:25	9 99 10 100	17.05 17.10 17.10 17.10	3 1 2 1	1001 100 158 333	16.50 16.40 16.30 16.25	17.25 17.35 17.40 17.50	70 471 893 56	1 1 3 1
SNIEZKA	88.00	0.00 %	13:52:17	210	87.00	1	101	86.50	87.50	100	1	0	19	[+]
SKA	87.00 88.00	79.50 96.50	09:00:00 11:28:07 09:00:00 15:33:53	3 2 3 20	88.00 87.00 88.00 86.50	1 1 1 1	750 170 96 9	86.00 84.00 83.50 81.50	88.00 88.50 89.00 90.00	255 100 166 31	3 1 2 2
STALEXP	4.02	0.00 %	17:00:00	1193	4.04	1	914	4.00	4.04	11862	3	142	572	[+]
STX	4.01 4.04	3.62 4.42	17:00:00 17:00:00 17:00:00 17:00:00	1914 5960 2211 49	4.04 4.04 4.04 4.04	1 1 2 2	1500 1492 2222 907	3.99 3.98 3.97 3.96	4.05 4.06 4.07 4.08	18165 1752 1000 300	3 2 1 1
TIM	6.30	-1.90 %	16:13:47	845	6.20	1	244	6.16	6.20	200	1	35	219	[+]
TIM	6.12 6.32	5.68 6.92	15:25:15 15:24:35 15:16:03 14:42:32	241 120 30 10	6.24 6.22 6.22 6.24	3 2 5 1	608 401 6926 200	6.14 6.12 6.10 6.08	6.24 6.28 6.30 6.32	1683 1130 1108 1230	7 5 3 1
TORPOL	5.06	-0.79 %	16:44:55	200	5.02	1	347	5.02	5.06	600	2	8	38	[+]
TOR	5.00 5.06	4.56 5.56	15:49:58 14:55:54 14:54:52 14:54:52	1000 2000 453 47	5.02 5.02 5.02 5.02	5 1 1 3	13195 197 303 1660	5.00 4.96 4.92 4.91	5.08 5.12 5.18 5.20	250 1020 900 400	1 2 2 1
TOYA	5.98	-0.67 %	12:40:20	75	5.90	1	100	5.72	5.90	125	1	0	2	[+]
TOA	5.90 5.98	5.40 6.56	10:53:38 09:33:55 14:35:18 14:19:09	152 100 79 200	5.96 5.98 5.94 5.84	1 1 1 2	35 280 500 1797	5.62 5.36 5.32 5.30	5.92 5.96 6.00 6.38	100 48 5072 230	1 1 2 1
TSGAMES	86.80	1.59 %	17:00:00	3	87.77	1	20	87.20	87.90	50	1	5	424	[+]
TEN	86.00 88.00	78.12 95.48	17:00:00 16:48:23 16:48:23 16:48:17	1 10 6 15	87.77 87.30 87.30 87.30	1 1 1 1	263 6 11 50	87.12 87.00 86.90 86.40	88.00 88.30 88.50 88.65	65 100 247 203	2 1 3 1
VIGOSYS	286.00	0.70 %	16:47:15	4	287.00	5	98	285.00	287.00	46	1	0	17	[+]
VGO	285.00 287.00	258.00 314.00	15:19:43 14:27:00 14:27:00 09:05:42	5 46 4 38	285.00 285.00 286.00 285.00	1 1 2 1	11 9 31 14	284.00 283.00 282.00 280.00	289.00 290.00 295.00 298.00	5 42 75 25	1 1 1 1
VISTULA	3.90	-1.03 %	17:00:00	200	3.86	2	227	3.84	3.86	537	1	80	309	[+]
VST	3.83 3.92	3.51 4.29	17:00:00 17:00:00 17:00:00 17:00:00	255 240 485 759	3.86 3.86 3.86 3.86	6 6 4 13	2866 5651 11763 17976	3.83 3.82 3.81 3.80	3.88 3.91 3.92 3.93	200 1392 3953 1415	1 1 4 3
VIVID	1.92	10.26 %	17:02:47	700	2.15	1	219	2.14	2.15	35	1	404	860	[+]
VVD	1.91 2.23	1.90 2.32	17:02:47 17:02:07 17:01:21 17:00:00	7925 601 371 456	2.15 2.15 2.15 2.15	2 1 4 5	1151 2000 4521 4400	2.13 2.12 2.11 2.10	2.16 2.17 2.18 2.19	10641 678 3882 700	2 2 3 1
VOXEL	22.50	0.00 %	10:16:11	10	22.60	2	297	22.50	22.60	10	1	0	1	[+]
VOX	22.50 22.60	20.30 24.70	10:16:11 09:34:12 09:34:11 09:26:54	10 5 10 10	22.60 22.50 22.50 22.50	1 1 1 1	10 10 10 10	22.40 22.10 22.00 21.90	22.70 22.80 22.90 23.20	635 205 50 935	1 1 2 2
WIELTON	12.28	-0.65 %	15:31:16	400	12.16	2	402	12.12	12.18	292	2	7	85	[+]
WLT	12.16 12.28	11.06 13.50	15:10:34 14:17:54 14:17:54 14:17:54	600 16 200 34	12.16 12.20 12.18 12.18	2 2 1 1	840 742 10 150	12.10 12.04 12.00 11.96	12.20 12.22 12.24 12.30	719 225 100 958	2 1 1 1
XTB	4.36	-1.38 %	16:25:44	500	4.30	1	2000	4.27	4.30	300	1	5	21	[+]
XTB	4.30 4.36	3.93 4.79	16:24:20 14:41:52 14:41:09 14:40:45	200 234 300 250	4.30 4.32 4.32 4.32	1 2 1 1	100 1252 800 350	4.26 4.24 4.23 4.22	4.31 4.32 4.36 4.46	216 866 2000 1106	2 1 1 2
ZEPAK	8.14	-0.74 %	17:01:19	256	8.08	3	472	8.03	8.15	280	2	11	86	[+]
ZEP	8.03 8.25	7.33 8.95	17:00:38 17:00:00 17:00:00 16:49:57	244 8 2 1	8.08 8.08 8.08 8.15	1 1 2 1	299 200 1000 200	8.02 8.01 8.00 7.96	8.20 8.25 8.27 8.28	100 3827 250 248	1 3 1 1

GPW	Świat	Waluty

Analizy
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)

Forum
» LPP(3)
» Kup Pan Wiedzę!(4)
» Zmiana nazwy(4)
» Czy pojawi się handel ETF?(5)
» Przejęcie mBanku.(1)
» Do adminów(8)
» Waluty(2)
» Dla zainteresowanych Finasami, Giełdą,...(1)
» Dywidenda - do adminów(4)
» Sprawdzenie firmy przed podjęciem...(1)

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