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	1.00	2.02 %	17:00:00	332	1.01	12	23557	1.00	1.01	10009	2	138	138	[+]
ABC	0.99 1.02	0.90 1.10	16:33:13 16:22:50 16:20:52 16:20:52	79 1 668 196	1.02 1.02 1.01 1.01	9 9 7 5	25580 26290 11074 8011	0.99 0.98 0.97 0.96	1.02 1.03 1.04 1.05	27557 23974 31930 21786	10 6 7 8
ABPL	20.20	1.02 %	14:37:10	100	19.80	1	7	19.60	19.80	280	3	1	27	[+]
ABE	19.60 20.20	18.20 22.20	14:30:20 13:54:51 10:00:02 09:59:54	23 100 300 505	19.60 19.80 19.80 19.90	1 1 1 1	68 40 20 30	19.45 19.40 19.30 19.20	19.90 20.00 20.30 20.50	245 60 30 65	2 1 1 2
ACAUTOGAZ	43.00	-2.30 %	16:01:37	72	42.50	2	92	42.10	42.50	119	1	0	3	[+]
ACG	42.50 43.00	38.70 47.30	16:01:37 16:36:26 16:14:13 16:13:58	9 21 60 22	43.00 43.50 43.40 43.20	2 1 1 1	680 35 33 407	42.00 40.60 40.30 40.00	43.30 43.50 43.70 43.90	60 388 21 46	1 3 1 2
AGORA	9.36	0.00 %	17:00:00	93	9.36	1	1985	9.34	9.36	124	1	1	13	[+]
AGO	9.34 9.40	8.44 10.25	17:00:00 16:32:16 16:02:37 14:30:55	2 15 181 41	9.36 9.34 9.36 9.40	1 1 1 1	3000 1642 33 32	9.10 9.02 8.70 8.20	9.40 9.48 9.50 9.52	215 50 281 154	1 1 1 2
AILLERON	11.65	4.80 %	17:01:12	980	12.00	2	190	11.85	12.30	170	1	17	196	[+]
ALL	11.65 12.50	10.50 12.80	17:00:00 17:00:00 17:00:00 16:11:21	20 80 160 120	12.00 12.00 12.00 12.00	3 1 1 3	814 40 146 393	11.80 11.70 11.65 11.50	12.35 12.70 12.75 12.80	608 140 100 600	1 1 1 1
ALCHEMIA	4.31	-2.00 %	17:00:00	1	4.40	1	500	4.28	4.40	499	1	11	45	[+]
ALC	4.30 4.40	3.88 4.74	16:40:32 16:40:32 16:40:32 16:11:18	1 35 64 200	4.30 4.31 4.32 4.32	1 1 1 1	400 300 300 420	4.27 4.26 4.25 4.21	4.45 4.48 4.49 4.50	264 336 415 500	1 1 2 1
ALTUSTFI	2.15	-2.30 %	17:00:00	10	2.12	1	3190	2.12	2.20	1559	3	193	418	[+]
ALI	2.05 2.24	1.94 2.36	17:00:00 16:41:23 16:16:52 15:44:35	3768 2500 400 1	2.12 2.13 2.13 2.13	2 1 1 1	7300 100 110 1000	2.11 2.10 2.08 2.07	2.22 2.23 2.24 2.25	325 1500 3699 11700	1 1 4 7
ALUMETAL	43.20	1.75 %	10:41:29	21	43.55	1	227	43.80	44.00	46	1	0	5	[+]
AML	43.20 43.80	38.90 47.50	10:33:27 10:33:27 10:33:27 09:18:56	1 1 40 3	43.50 43.80 43.80 43.20	1 2 1 1	50 108 999 997	43.60 43.55 43.50 43.20	44.25 44.50 44.70 45.30	30 80 455 60	1 1 1 1
AMBRA	11.85	0.00 %	17:00:00	200	11.50	1	125	11.35	11.50	730	2	8	96	[+]
AMB	11.40 11.85	10.70 13.00	16:41:59 16:28:14 16:00:16 15:41:09	430 200 70 100	11.40 11.40 11.40 11.50	3 1 3 2	350 110 520 605	11.30 11.25 11.20 11.05	11.80 11.85 11.90 11.95	308 132 944 190	2 1 1 1
APATOR	24.80	0.80 %	16:01:29	435	25.10	1	20	24.60	25.20	80	1	1	19	[+]
APT	24.80 25.10	22.40 27.20	15:30:28 15:20:01 15:20:01 13:10:11	65 5 30 139	25.10 25.00 25.00 24.80	1 1 1 2	111 80 122 250	24.50 24.30 24.10 24.00	25.30 25.60 25.80 25.90	55 27 45 108	1 1 1 1
ARCTIC	3.54	3.72 %	17:00:00	360	3.62	1	412	3.61	3.62	387	1	26	94	[+]
ATC	3.54 3.69	3.19 3.89	17:00:00 17:00:00 16:48:23 15:59:29	253 47 1687 588	3.62 3.62 3.68 3.61	1 1 1 1	1000 700 500 500	3.60 3.58 3.51 3.47	3.68 3.69 3.70 3.71	2313 2809 1500 1000	1 3 4 1
ASBIS	2.55	-0.79 %	17:01:40	40	2.52	1	146	2.51	2.52	1280	1	20	50	[+]
ASB	2.50 2.55	2.30 2.80	17:00:28 17:00:00 17:00:00 17:00:00	500 140 40 10	2.52 2.52 2.52 2.52	3 2 3 3	2811 7500 3709 8289	2.50 2.48 2.47 2.46	2.54 2.55 2.57 2.58	1000 5783 2000 1000	1 2 1 1
ASSECOBS	24.10	-0.41 %	16:00:44	17	24.00	2	76	24.00	24.70	80	1	0	1	[+]
ABS	24.00 24.10	21.70 26.50	16:00:44 16:00:44 13:02:59 13:02:59	15 20 45 15	24.10 24.10 24.10 24.10	1 3 1 1	90 267 68 7	23.60 23.50 22.60 20.10	24.80 24.90 25.60 26.00	71 28 107 400	1 1 1 1
ASSECOSEE	11.60	0.00 %	14:01:41	2	11.60	1	40	11.40	11.60	647	1	0	0	[+]
ASE	11.60 11.60	10.45 12.75	15:58:10 13:14:46 12:23:32 10:03:33	351 50 100 150	11.60 11.60 11.50 11.50	1 1 1 1	89 300 670 20	11.30 11.25 11.20 11.05	11.75 12.00 12.40 12.45	639 1140 300 384	1 4 1 2
ASTARTA	29.00	0.33 %	15:29:45	94	30.00	1	41	29.10	30.00	1960	2	0	7	[+]
AST	29.00 30.00	26.10 31.90	15:20:33 15:19:20 15:19:20 15:19:20	6 1 49 22	29.90 29.90 29.80 29.80	2 1 1 1	139 350 200 200	29.00 28.70 27.50 23.00	31.40 31.50 32.00 32.80	99 20 421 79	1 1 1 1
ATAL	30.00	0.33 %	15:57:12	30	30.10	2	850	30.00	30.10	177	1	0	7	[+]
1AT	30.00 30.20	27.00 33.00	15:36:54 15:04:11 13:37:23 13:37:23	56 4 5 6	30.10 30.10 30.10 30.10	1 1 1 1	80 500 978 35	29.90 29.70 29.60 29.50	30.50 31.80 32.00 32.20	80 243 100 33	1 2 1 1
ATMGRUPA	5.26	3.14 %	17:00:00	4	5.26	2	104	5.02	5.26	6155	1	13	66	[+]
ATG	5.02 5.26	4.74 5.78	17:00:00 17:00:00 15:25:03 15:24:19	143 803 1 87	5.26 5.26 5.18 5.02	1 1 2 1	1700 220 1043 300	5.00 4.71 4.60 4.54	5.34 5.48 5.56 5.58	119 503 790 697	1 2 1 2
AUTOPARTN	3.95	-1.55 %	17:00:00	300	3.82	1	77	3.81	3.82	1142	1	26	101	[+]
APR	3.80 3.95	3.56 4.34	16:36:06 16:35:53 16:35:42 16:35:30	1147 11000 4000 2000	3.81 3.81 3.81 3.81	1 1 1 2	1000 900 300 5750	3.79 3.76 3.75 3.74	3.90 3.93 3.94 3.95	1500 883 77 1395	1 1 1 1
BAHOLDING	1.83	1.63 %	17:02:25	352	1.87	2	9048	1.87	1.88	2552	2	78	144	[+]
BAH	1.80 1.89	1.65 2.01	17:00:28 17:00:00 17:00:00 17:00:00	500 9148 332 852	1.87 1.87 1.87 1.87	2 1 1 2	1100 1500 900 750	1.85 1.84 1.83 1.82	1.89 1.90 1.91 1.92	2690 527 2660 1300	3 1 3 2
BIOTON	6.09	-0.50 %	17:01:10	3	5.93	3	757	5.93	6.03	613	1	27	161	[+]
BIO	5.91 6.15	5.49 6.69	17:01:09 17:00:00 17:00:00 17:00:00	57 268 75 63	5.93 5.93 5.93 5.93	1 2 2 1	53 800 750 1694	5.92 5.91 5.90 5.89	6.04 6.05 6.07 6.09	100 149 438 438	1 1 1 1
BOS	6.66	0.30 %	15:54:25	150	6.68	1	175	6.68	6.78	150	1	27	179	[+]
BOS	6.60 6.68	6.00 7.32	15:54:25 14:29:16 13:53:14 13:53:14	175 320 680 785	6.68 6.60 6.60 6.60	1 1 1 1	151 120 200 500	6.60 6.49 6.48 6.46	6.80 6.84 6.85 6.87	2000 150 5000 130	1 1 1 1
BRASTER	1.35	-11.85 %	17:02:56	900	1.19	5	3196	1.19	1.20	200	1	654	809	[+]
BRA	1.17 1.35	1.10 1.34	17:00:00 17:00:00 17:00:00 17:00:00	1500 338 1662 338	1.19 1.19 1.19 1.19	2 5 5 3	2430 4600 4466 3500	1.18 1.17 1.16 1.15	1.21 1.23 1.24 1.25	539 2075 3991 7037	1 2 1 3
BSCDRUK	37.00	0.00 %	09:00:00	1	37.00	1	1	37.40	37.60	70	1	0	0	[+]
BSC	37.00 37.00	33.40 40.60	17:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	37.00 37.00 37.00 37.00	1 2 1 0	340 27 10 0	35.40 33.60 30.20 0.00	37.80 39.60 39.80 40.60	50 18 14 20	1 1 1 1
BYTOM	2.60	0.00 %	17:00:00	5	2.60	3	5068	2.58	2.60	2225	1	409	1,063	[+]
BTM	2.58 2.60	2.34 2.86	15:14:49 15:01:49 14:48:10 14:48:10	520 640 1000 6130	2.58 2.60 2.60 2.60	1 2 3 2	196 1200 2137 2200	2.56 2.55 2.53 2.50	2.64 2.67 2.68 2.69	777 700 550 2778	1 1 1 2
CLNPHARMA	30.80	3.25 %	17:00:00	15	31.80	1	17	31.30	31.80	1985	1	7	225	[+]
CLN	30.70 31.80	27.75 33.85	17:00:00 17:00:00 17:00:00 17:00:00	200 215 2 533	31.80 31.80 31.80 31.80	1 1 1 2	30 100 30 63	31.20 30.90 30.80 30.70	31.85 31.90 31.95 32.00	2000 2000 2000 2000	1 1 1 1
COMP	55.50	0.00 %	17:00:27	139	55.50	1	130	55.50	56.00	300	1	0	8	[+]
CMP	55.50 55.50	50.00 61.00	17:00:00 17:00:00 17:00:00 16:42:01	200 266 49 2949	55.50 55.50 55.50 55.50	1 1 2 0	300 100 315 0	54.00 53.00 52.50 0.00	58.00 58.50 65.00 72.00	22 250 141 20	2 1 1 1
CORMAY	1.00	0.00 %	17:00:00	1940	1.02	1	10	1.02	1.03	319	1	66	69	[+]
CRM	1.00 1.05	0.90 1.10	17:00:00 16:32:34 16:32:34 15:20:38	10 200 800 500	1.02 1.02 1.02 1.02	5 3 2 2	8118 8240 11630 11350	1.01 1.00 0.99 0.98	1.04 1.05 1.06 1.07	8718 16890 23650 4000	1 4 3 1
DEBICA	113.00	-1.30 %	17:00:00	2	113.50	3	43	111.00	113.50	119	1	0	14	[+]
DBC	111.00 113.50	102.00 124.00	15:37:55 14:42:00 14:42:00 14:42:00	2 2 10 8	113.00 111.00 111.00 113.00	1 2 1 2	50 100 100 108	110.50 110.00 109.00 108.50	114.00 114.50 115.00 116.50	100 74 150 10	1 2 4 1
DOMDEV	68.00	3.66 %	13:46:14	62	68.00	1	1	67.60	68.00	94	3	0	14	[+]
DOM	67.60 68.00	61.20 74.80	13:46:14 13:44:40 13:40:29 11:53:34	19 19 36 65	68.00 67.80 67.80 67.60	2 1 1 1	82 119 5 15	65.60 65.00 64.80 64.00	68.20 69.00 69.60 69.80	179 640 75 329	3 2 1 2
ECHO	4.18	-0.72 %	17:00:00	950	4.15	1	1910	4.13	4.15	3002	3	106	442	[+]
ECH	4.13 4.18	3.77 4.59	17:00:00 17:00:00 17:00:00 16:49:53	185 1500 5589 95	4.15 4.15 4.15 4.13	3 4 1 2	4560 6771 180 2749	4.12 4.10 4.06 4.05	4.18 4.25 4.28 4.30	2570 2000 4500 3004	5 1 1 3
EKOEXPORT	3.07	-2.27 %	17:00:00	197	3.01	2	803	3.01	3.10	200	1	24	74	[+]
EEX	2.95 3.17	2.77 3.37	17:00:00 17:00:00 17:00:00 17:00:00	311 311 80 1	3.01 3.01 3.01 3.01	1 1 1 2	22 311 680 832	3.00 2.99 2.98 2.97	3.12 3.13 3.15 3.18	2609 1925 761 398	3 1 2 2
ELBUDOWA	37.00	-3.24 %	17:00:00	4	35.80	1	95	35.80	37.00	561	1	7	266	[+]
ELB	33.30 38.70	33.30 40.70	17:00:00 17:00:00 16:46:47 15:23:25	5 22 9 44	35.80 35.80 37.00 37.00	1 1 1 5	50 50 61 199	35.70 35.60 35.00 34.60	37.30 37.60 37.70 38.50	40 250 250 650	1 1 1 3
ELEMENTAL	1.45	-1.41 %	17:02:02	18242	1.40	1	1758	1.40	1.41	3800	2	211	299	[+]
EMT	1.38 1.45	1.31 1.59	17:01:51 17:00:10 17:00:10 17:00:00	1758 1535 1707 80	1.40 1.40 1.40 1.40	4 1 1 4	8687 15000 1600 6048	1.38 1.37 1.36 1.35	1.42 1.43 1.44 1.45	711 1900 3460 39400	1 1 2 2
ENTER	20.50	-5.50 %	15:21:19	1	18.90	1	7	15.50	18.45	406	1	2	30	[+]
ENT	18.50 20.50	18.45 22.50	15:13:43 15:13:43 14:54:57 14:54:57	200 406 553 390	18.50 18.50 19.25 19.25	1 0 0 0	16 0 0 0	0.05 0.00 0.00 0.00	18.50 20.00 20.50 21.00	500 101 445 220	1 1 2 1
FERRO	13.20	0.00 %	13:43:29	1	13.20	2	1069	12.80	13.20	1419	2	0	0	[+]
FRO	13.10 13.20	11.90 14.50	13:43:29 10:45:46 09:00:00 17:00:00	14 1 1 1	13.10 13.10 13.20 13.20	1 1 1 2	50 100 50 380	12.70 12.50 12.45 12.30	13.40 13.45 14.00 14.40	59 136 518 100	1 1 2 1
IDEABANK	3.30	0.30 %	17:00:21	29	3.30	1	3774	3.29	3.30	1282	1	20	65	[+]
IDA	3.25 3.31	2.97 3.63	16:42:33 16:41:31 15:12:51 12:19:01	1189 61 550 67	3.30 3.30 3.30 3.28	2 1 5 1	1533 870 6030 1540	3.28 3.27 3.25 3.24	3.33 3.35 3.40 3.45	1000 1000 480 1310	1 1 2 2
IMPEXMET	3.22	0.61 %	17:00:02	2220	3.30	1	6316	3.30	3.38	1640	2	22	73	[+]
IPX	3.22 3.30	2.90 3.54	17:00:00 17:00:00 17:00:00 17:00:00	564 396 200 200	3.30 3.30 3.30 3.30	2 1 1 1	900 1000 450 53	3.23 3.19 3.17 3.15	3.44 3.45 3.52 3.63	2000 1032 155 10000	2 1 1 1
KOGENERA	51.60	-0.37 %	09:00:16	1	53.20	1	100	51.80	53.20	24	1	0	2	[+]
KGN	51.60 53.20	46.50 56.60	09:00:00 09:00:00 15:18:16 15:16:42	21 21 1 20	51.60 51.60 53.40 52.00	2 1 1 1	81 16 21 80	51.00 50.40 48.00 47.00	53.80 55.00 55.20 56.00	62 41 108 155	1 2 1 1
KREZUS	1.21	2.42 %	17:03:24	1085	1.27	1	97775	1.27	1.28	9148	4	4,034	5,064	[+]
KZS	1.15 1.33	1.09 1.33	17:03:24 17:01:23 17:01:14 17:01:14	1140 500 1360 1200	1.27 1.27 1.27 1.27	1 4 9 5	12000 7382 29404 9100	1.26 1.25 1.24 1.23	1.29 1.30 1.31 1.32	25892 69217 15370 47585	15 20 4 17
KRUSZWICA	45.20	5.53 %	16:29:33	14	43.90	1	10	43.00	44.00	14	1	1	48	[+]
KSW	42.50 45.20	40.70 49.70	16:29:22 16:29:02 16:11:51 15:49:48	10 9 1 15	43.90 43.80 43.80 43.80	1 1 1 2	10 10 10 86	42.80 42.70 42.60 42.50	44.40 44.60 44.80 45.00	10 10 10 20	1 1 1 1
LENTEX	7.20	1.11 %	16:25:25	885	7.26	2	800	7.12	7.26	115	1	14	99	[+]
LTX	7.10 7.34	6.48 7.92	16:23:37 15:38:54 15:38:54 14:42:02	115 1000 700 35	7.24 7.10 7.10 7.24	1 1 2 2	280 727 950 220	7.10 7.08 7.06 7.04	7.32 7.34 7.36 7.38	500 961 666 850	1 1 1 1
MANGATA	66.80	-0.31 %	16:48:13	1	64.60	1	30	62.20	64.60	154	1	0	20	[+]
MGT	63.80 66.80	60.20 73.40	12:40:59 12:39:45 12:20:36 12:08:55	1 2 20 20	65.60 63.80 63.80 63.80	2 2 1 1	64 42 13 16	61.80 61.40 61.00 60.80	65.00 65.60 66.80 67.00	122 15 22 100	1 1 1 1
MCI	9.38	0.00 %	16:49:54	250	9.80	1	19639	9.80	9.84	150	1	12	113	[+]
MCI	9.38 9.80	8.46 10.30	16:49:20 16:45:16 16:42:28 16:33:18	111 1089 250 220	9.78 9.80 9.80 9.80	1 2 1 2	800 1049 138 2088	9.42 9.40 9.38 9.36	9.86 9.88 9.96 9.98	158 2856 1350 200	1 2 3 1
MEDICALG	42.60	3.05 %	17:02:15	5	43.90	1	131	42.70	43.90	78	2	1	46	[+]
MDG	42.00 44.00	38.35 46.85	17:02:15 17:01:46 17:01:38 17:01:38	345 20 2 48	43.90 43.90 43.90 43.90	3 1 2 2	95 25 40 53	42.00 41.50 41.00 40.90	44.00 44.20 44.30 44.90	25 94 100 17	1 1 1 1
MENNICA	19.30	-0.52 %	11:01:27	111	19.30	4	478	19.20	19.30	3732	1	0	3	[+]
MNC	19.30 19.30	17.40 21.20	11:01:27 09:00:00 16:04:11 16:01:14	57 3 200 100	19.30 19.30 19.40 19.40	1 1 2 1	26 1000 580 26	19.10 19.00 18.90 18.70	19.40 19.60 19.70 20.00	500 900 239 500	1 2 1 1
MIRBUD	1.01	0.97 %	17:00:00	117	1.04	1	52923	1.03	1.04	4767	2	223	228	[+]
MRB	0.99 1.04	0.91 1.11	17:00:00 16:44:31 15:53:17 15:48:58	10 10000 21 20000	1.04 1.03 1.04 1.03	1 10 2 7	12000 56671 47345 56374	1.01 1.00 0.99 0.98	1.05 1.06 1.07 1.08	16027 8000 16929 16920	4 2 5 5
MLPGROUP	0.00	0.00 %	12:51:39	80	40.00	1	27	37.00	44.00	260	1	0	0	[+]
MLG	0.00 0.00	36.00 44.00	09:59:47 13:33:37 09:41:14 17:00:00	80 10000 250 250	37.00 41.00 41.00 41.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	48.00 52.00 0.00 0.00	149 95 0 0	1 1 0 0
MONNARI	5.87	-3.58 %	16:30:27	868	5.65	1	1072	5.65	5.80	1500	1	5	26	[+]
MON	5.65 5.87	5.29 6.45	16:30:27 16:28:31 15:34:58 15:17:22	132 63 5 32	5.75 5.75 5.75 5.70	1 1 1 1	357 400 275 217	5.60 5.56 5.54 5.45	5.85 5.86 5.89 5.90	560 1759 2800 1839	2 1 1 2
NEUCA	247.50	-1.01 %	17:00:00	1	245.00	3	25	245.00	247.00	2	1	0	39	[+]
NEU	244.00 247.50	223.00 272.00	17:00:00 16:49:53 16:48:52 16:48:52	1 2 11 6	245.00 245.00 247.00 247.00	1 1 1 1	120 2 4 7	244.50 244.00 243.50 243.00	248.00 249.50 250.00 251.00	203 4 90 90	2 1 1 1
NEWAG	17.35	2.94 %	16:42:02	72	17.50	1	4	17.10	17.50	176	2	0	8	[+]
NWG	17.20 17.50	15.65 19.05	14:45:55 12:01:58 12:01:50 12:01:34	15 57 16 20	17.20 17.50 17.50 17.40	1 1 1 1	68 68 69 20	16.70 16.60 16.50 16.40	17.60 17.70 17.80 17.90	99 133 230 888	2 2 3 4
OPONEOPL	24.00	-0.41 %	16:49:24	3000	24.00	1	550	23.90	24.30	155	2	10	252	[+]
OPN	24.00 25.40	21.60 26.40	16:48:10 16:47:57 16:47:57 16:47:36	100 100 545 100	24.00 24.30 24.30 24.00	1 1 1 3	145 222 62 298	23.70 23.20 23.10 23.00	25.10 25.20 25.30 25.40	145 100 800 2574	2 1 2 7
OVOSTAR	108.00	0.00 %	12:52:59	7	108.00	1	500	101.00	108.00	201	1	0	2	[+]
OVO	108.00 108.00	97.50 118.00	12:52:59 12:15:50 10:01:06 12:49:59	8 250 8 500	108.00 108.00 104.00 103.00	1 0 0 0	200 0 0 0	96.00 0.00 0.00 0.00	109.00 114.00 124.00 125.00	5 27 10 157	1 1 1 1
PBKM	59.00	-0.34 %	17:00:00	70	59.00	1	31	59.00	59.20	72	1	0	16	[+]
BKM	59.00 59.20	53.20 64.80	17:00:00 15:15:18 12:56:03 12:16:09	2 15 10 3	59.00 59.00 59.00 59.20	1 1 1 1	40 1600 5 22	58.20 58.00 57.40 57.20	59.60 59.80 60.80 61.00	55 50 15 355	2 1 1 1
PCCROKITA	85.00	2.64 %	16:11:48	200	85.40	2	30	85.20	85.40	267	1	1	44	[+]
PCR	85.00 86.00	76.60 93.40	16:11:48 16:11:48 15:31:11 14:10:14	30 3 5 12	85.40 85.60 86.00 86.00	4 1 2 2	284 10 26 20	85.00 84.20 84.00 83.40	86.00 86.20 86.40 86.60	183 10 10 28	1 1 1 2
PCM	8.90	2.04 %	17:00:58	100	9.02	1	81	9.02	9.08	954	4	3	25	[+]
PCM	8.90 9.02	8.02 9.78	17:00:00 16:33:12 15:58:36 12:54:06	100 3 150 148	9.02 9.00 9.00 9.00	1 2 1 1	142 688 270 1470	9.00 8.90 8.84 8.82	9.10 9.12 9.14 9.18	40 140 210 215	1 1 1 1
PEP	20.90	-1.44 %	17:02:21	4707	20.60	2	260	20.40	20.70	2000	1	165	3,405	[+]
PEP	20.50 20.90	18.85 22.90	17:00:37 17:00:00 17:00:00 16:28:24	549 1 50 6388	20.60 20.60 20.60 20.50	3 7 1 1	201 25986 100 1000	20.30 20.20 20.00 18.10	20.80 20.90 21.00 21.70	600 455 631 110	1 2 1 1
PGSSOFT	9.50	-1.66 %	13:18:04	190	9.50	1	84	9.42	9.46	200	100	7	70	[+]
PSW	9.46 9.52	8.56 10.45	13:17:32 13:17:32 11:58:39 11:58:39	1072 528 2000 211	9.46 9.46 9.50 9.50	1 100 1 100	30 200 120 200	9.40 9.22 9.20 9.18	9.48 9.50 9.96 10.20	1100 2010 1499 1383	1 2 1 1
PHN	11.20	0.45 %	17:00:00	300	11.25	2	113	11.20	11.25	596	1	0	5	[+]
PHN	11.20 11.25	10.10 12.30	09:02:41 09:00:00 09:55:14 09:00:00	74 70 370 84	11.20 11.20 11.20 11.20	1 1 1 1	70 923 70 520	11.05 10.95 10.10 10.00	11.40 11.50 11.55 11.60	119 193 53 404	1 1 1 2
POLICE	14.40	1.40 %	15:48:08	300	14.50	1	200	14.50	14.95	50	1	1	15	[+]
PCE	14.40 14.70	13.00 15.80	15:15:29 15:15:16 14:48:05 13:43:40	300 200 155 81	14.70 14.70 14.45 14.40	1 1 1 4	5 19 580 716	14.45 14.40 14.30 14.00	15.00 15.70 16.80 16.85	500 150 500 1000	1 1 1 1
POLNORD	8.95	5.06 %	17:00:00	46	9.35	1	97	9.21	9.35	554	1	149	1,374	[+]
PND	8.85 9.35	8.06 9.84	17:00:00 17:00:00 17:00:00 16:34:36	92 3 55 1	9.35 9.35 9.35 9.30	1 1 1 2	762 250 1200 2177	9.20 9.08 9.06 9.00	9.38 9.50 9.54 9.58	302 6300 200 170	1 2 1 1
QUERCUS	2.87	1.42 %	17:00:00	243	2.85	2	606	2.82	2.85	32	1	6	17	[+]
QRS	2.82 2.90	2.59 3.15	16:30:25 16:30:25 13:29:23 12:34:36	57 29 1000 971	2.85 2.85 2.90 2.85	2 2 1 1	1350 490 1000 900	2.80 2.71 2.70 2.62	2.90 2.95 2.97 3.00	7435 1444 11819 2239	4 2 1 4
RAFAKO	2.08	-1.44 %	17:01:11	970	2.05	1	300	2.04	2.05	5315	4	202	416	[+]
RFK	2.03 2.12	1.88 2.28	17:00:00 17:00:00 17:00:00 17:00:00	134 1200 3555 2000	2.05 2.05 2.05 2.05	4 4 4 13	14609 13297 4193 20777	2.03 2.02 2.01 2.00	2.07 2.08 2.09 2.10	7500 10000 700 12820	2 2 1 5
RAINBOW	17.50	1.47 %	16:08:08	30	17.20	1	9	17.00	17.15	50	1	2	34	[+]
RBW	16.60 17.50	15.75 19.25	15:20:29 15:20:29 15:09:47 15:09:47	49 101 51 50	17.20 17.20 16.60 16.70	1 1 2 1	200 160 459 50	16.75 16.65 16.60 16.50	17.20 17.25 17.40 17.50	208 165 432 51	1 2 1 1
SELVITA	56.50	-2.65 %	16:38:49	90	55.00	1	50	55.10	56.20	62	2	0	24	[+]
SLV	55.00 56.50	50.90 62.10	16:38:49 15:36:22 15:33:12 11:45:52	50 40 45 100	55.00 55.30 55.60 55.50	1 1 1 1	36 25 200 70	54.80 54.60 54.50 54.10	56.40 56.50 57.40 57.60	53 240 445 50	1 2 3 1
SKARBIEC	28.00	1.08 %	16:42:36	6	28.00	1	70	28.10	28.20	496	1	12	328	[+]
SKH	27.70 28.30	25.20 30.80	16:42:36 16:42:36 16:11:37 16:06:02	790 91 17 1	28.00 27.90 27.90 27.90	1 1 2 2	113 200 287 195	28.00 27.90 27.80 27.70	28.30 28.40 28.50 28.60	1020 200 4129 500	2 3 5 1
SNIEZKA	73.50	1.37 %	17:00:00	1	74.00	1	111	70.50	74.00	99	1	0	22	[+]
SKA	73.00 74.00	66.50 80.50	09:29:02 09:29:02 09:00:00 17:00:00	250 53 1 1	73.00 73.00 73.50 73.00	1 1 1 1	50 15 10 100	70.00 69.50 65.50 65.00	75.50 76.50 77.00 95.00	138 73 1515 12	1 1 3 2
STALEXP	3.25	-2.15 %	17:00:00	54	3.18	1	946	3.18	3.20	1125	1	242	781	[+]
STX	3.18 3.28	2.93 3.57	17:00:00 17:00:00 16:49:39 16:44:41	310 12 678 1875	3.18 3.18 3.19 3.20	3 1 1 1	3900 325 381 2500	3.16 3.10 3.08 3.06	3.25 3.28 3.29 3.30	2500 2000 3200 2883	1 1 2 2
TIM	7.00	3.60 %	17:00:00	200	6.90	2	400	6.68	6.90	1590	1	11	75	[+]
TIM	6.70 7.00	6.30 7.70	17:00:00 16:38:08 15:27:59 15:27:58	210 200 961 961	6.90 6.72 6.70 6.70	1 2 1 1	1000 298 155 700	6.66 6.62 6.56 6.54	7.00 7.02 7.04 7.08	965 1298 300 300	1 1 1 1
TORPOL	4.89	-3.91 %	17:00:00	5	4.67	1	95	4.67	4.77	747	1	17	81	[+]
TOR	4.66 4.89	4.41 5.36	17:00:00 16:47:24 16:40:58 16:27:06	100 639 111 85	4.67 4.66 4.70 4.66	2 3 1 3	576 3100 500 3765	4.66 4.65 4.62 4.60	4.80 4.81 4.89 4.90	600 3120 411 200	1 1 1 1
TOYA	8.00	1.25 %	16:43:29	50	8.10	1	1000	7.76	8.12	925	1	0	1	[+]
TOA	8.00 8.10	7.20 8.80	09:00:00 12:15:01 11:15:09 09:20:13	50 103 12 10	8.00 8.00 8.00 8.00	1 1 1 2	200 130 500 25	7.46 7.42 7.40 7.00	8.20 8.22 8.50 8.66	10 100 500 100	1 1 1 1
TRAKCJA	2.94	1.37 %	17:03:10	263	2.97	3	2600	2.97	3.00	395	1	164	491	[+]
TRK	2.91 3.09	2.65 3.23	17:03:10 17:00:00 17:00:00 17:00:00	169 431 107 130	2.97 2.97 2.97 2.97	2 7 2 5	2651 4684 3000 3035	2.96 2.95 2.94 2.93	3.01 3.02 3.03 3.04	750 1000 666 543	2 1 1 1
TSGAMES	85.00	-1.12 %	17:00:00	7	82.85	2	54	82.85	83.70	72	1	18	1,478	[+]
TEN	81.30 85.30	76.50 93.50	17:00:00 17:00:00 17:00:00 17:00:00	43 7 4 16	82.85 82.85 82.85 82.85	1 1 4 1	311 20 105 47	82.80 82.30 82.00 81.71	83.80 84.00 84.28 84.50	28 9 164 60	1 1 1 1
URSUS	1.75	-1.12 %	17:00:00	760	1.76	4	6646	1.75	1.76	962	2	29	51	[+]
URS	1.74 1.77	1.58 1.92	17:00:00 16:49:48 16:43:21 16:33:30	240 741 1000 260	1.76 1.75 1.76 1.76	1 4 1 5	500 7398 500 4162	1.74 1.73 1.72 1.71	1.77 1.78 1.79 1.80	3819 444 1100 4939	3 1 1 3
VIGOSYS	275.00	9.09 %	16:36:04	4	300.00	1	15	280.00	299.00	7	1	0	106	[+]
VGO	275.00 300.00	248.00 302.00	15:23:23 15:20:01 15:20:01 14:22:18	6 5 3 3	300.00 300.00 298.00 298.00	1 3 1 1	4 56 10 32	276.00 270.00 268.00 265.00	300.00 302.00 309.00 312.00	46 65 10 10	1 1 1 1
VISTULA	4.04	-0.99 %	17:00:00	20	4.00	2	1040	3.95	4.00	5491	7	80	322	[+]
VST	3.96 4.07	3.64 4.44	17:00:00 17:00:00 17:00:00 17:00:00	237 777 285 1	4.00 4.00 4.00 4.00	1 1 1 1	500 330 240 300	3.93 3.90 3.89 3.83	4.04 4.05 4.06 4.08	1900 500 1554 6900	3 1 2 2
VIVID	2.79	-0.35 %	17:00:00	1301	2.85	1	352	2.84	2.85	199	1	65	181	[+]
VVD	2.74 2.88	2.52 3.06	17:00:00 17:00:00 17:00:00 17:00:00	999 200 135 10	2.85 2.85 2.85 2.85	2 3 1 1	1056 950 828 1000	2.80 2.78 2.77 2.76	2.87 2.89 2.90 2.96	600 3503 2500 300	1 1 3 1
VOXEL	25.00	0.00 %	09:42:37	5	25.00	1	10	24.50	24.90	50	1	1	15	[+]
VOX	25.00 25.00	22.50 27.50	09:42:36 09:26:21 09:00:00 09:00:00	5 500 74 6	25.00 25.00 25.00 25.00	1 1 1 1	20 50 200 100	24.30 24.10 23.50 23.20	25.00 25.10 25.30 25.40	267 76 20 87	1 2 1 1
WIELTON	10.80	0.97 %	17:00:14	167	10.40	1	601	10.40	10.50	4027	2	12	127	[+]
WLT	10.32 10.80	9.72 11.88	17:00:14 17:00:00 17:00:00 17:00:00	232 218 570 200	10.40 10.40 10.40 10.40	1 1 2 2	150 1000 1750 116	10.34 10.32 10.28 10.24	10.56 10.60 10.70 10.76	325 3000 1220 72	2 1 5 1
XTB	4.70	1.28 %	17:01:32	2500	4.76	2	635	4.66	4.76	4362	1	73	348	[+]
XTB	4.60 4.82	4.23 5.16	17:00:00 17:00:00 17:00:00 17:00:00	2805 5000 2000 3333	4.76 4.76 4.76 4.76	2 4 1 1	3000 1215 900 500	4.65 4.60 4.55 4.52	4.80 4.82 4.92 4.93	300 3000 300 400	1 1 1 1
ZEPAK	7.00	-0.43 %	17:00:00	8	6.94	2	712	6.94	6.97	1852	1	4	27	[+]
ZEP	6.93 7.01	6.30 7.70	17:00:00 17:00:00 17:00:00 16:49:20	150 100 130 113	6.94 6.94 6.94 6.97	2 1 1 1	430 299 30 1000	6.93 6.91 6.90 6.87	7.00 7.02 7.03 7.10	1900 2935 1191 1394	4 2 1 2

GPW	Świat	Waluty

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

Forum
» XTB - czy da zarobić?(1)
» AMREST - Split(8)
» PGNIG SA(5)
» Wzrost cen akcji(1)
» Do adminów(14)
» Tu napisz pytanie? (40)
» VARSAVVR zmiana nazwy na VARSAV (VAR(0)
» Dywidenda - do adminów(3)
» Kup Pan Wiedzę!(0)
» Zmiana nazwy(0)

Polecane książki
Wiele osób marzy o tym, by pieniądze same do nich przyszły. Najlepiej duuużooo pieniędzy. Ale tu potrzeba czegoś więcej niż same... 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