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	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	252.50	-3.16 %	11:10:26	25	245.00	11	363	244.00	245.00	64	4	13	3,084	[+]
11B	244.00 252.50	227.50 277.50	11:10:26 11:10:26 11:09:38 11:05:59	22 3 19 15	245.00 245.00 245.00 245.00	4 7 3 4	110 261 40 118	243.50 243.00 242.50 242.00	245.50 246.00 246.50 247.00	18 871 375 224	1 3 2 3
ABCDATA	1.99	-0.51 %	10:17:53	851	1.97	1	300	1.97	1.99	8145	4	27	54	[+]
ABC	1.96 1.99	1.80 2.18	10:09:07 09:49:43 09:48:54 09:33:08	150 175 2325 500	1.99 1.99 1.99 1.98	3 1 8 2	9651 10100 10670 2050	1.96 1.95 1.94 1.93	2.00 2.01 2.02 2.03	17119 11322 9596 22771	8 6 8 10
ABPL	23.40	0.43 %	10:11:35	10	23.60	4	104	23.40	23.60	365	3	0	1	[+]
ABE	23.40 23.60	21.10 25.70	09:00:46 16:42:01 16:42:01 16:42:01	50 82 144 20	23.40 23.50 23.40 23.40	1 1 2 2	4000 435 30 60	23.30 23.20 23.10 22.90	23.70 23.80 23.90 24.00	65 40 445 620	1 1 2 2
ACAUTOGAZ	0.00	0.00 %	16:41:40	100	40.40	1	50	40.50	40.80	300	3	0	0	[+]
ACG	0.00 0.00	36.40 44.40	09:03:24 15:17:13 09:06:04 16:46:07	100 110 26 2	40.40 40.40 39.80 40.40	2 1 1 2	886 210 30 86	39.80 38.90 38.70 38.50	41.00 41.60 41.80 41.90	23 30 25 39	1 1 1 1
AGORA	0.00	0.00 %	16:04:45	2	14.20	1	100	14.15	14.25	206	2	0	0	[+]
AGO	0.00 0.00	12.80 15.60	16:00:48 15:53:00 15:53:00 15:52:45	978 200 1170 200	14.10 14.10 14.10 14.10	1 7 1 2	582 3300 715 147	14.10 14.05 14.00 13.70	14.45 14.50 14.60 14.75	1072 26 430 28	4 1 2 1
AILLERON	17.90	0.00 %	09:00:00	12	17.90	1	500	17.45	17.70	100	1	0	0	[+]
ALL	17.90 17.90	16.15 19.65	16:43:12 16:42:54 16:37:21 16:37:21	20 420 14 99	17.90 17.50 17.90 17.90	1 1 1 1	100 1000 200 437	17.40 17.35 17.30 17.20	17.85 17.90 17.95 18.00	400 3023 400 2113	1 3 1 5
ALCHEMIA	3.96	-4.81 %	09:00:00	16	3.96	1	300	4.05	4.16	400	1	0	0	[+]
ALC	3.96 3.96	3.57 4.35	17:00:00 17:00:00 16:49:59 16:49:59	83 27 250 250	4.16 4.16 4.00 4.00	1 1 1 1	150 250 200 250	4.04 4.03 4.02 4.01	4.17 4.18 4.20 4.22	3300 4000 815 240	1 1 4 1
ALTUSTFI	13.50	-2.19 %	10:55:59	500	13.40	1	66	13.40	13.50	654	3	1	15	[+]
ALI	13.40 13.50	12.15 14.85	10:46:33 10:13:02 09:21:45 09:21:45	60 75 271 140	13.50 13.50 13.50 13.50	2 1 1 1	585 200 500 500	13.30 13.20 13.15 13.10	13.60 13.75 13.90 13.95	190 200 108 108	1 1 1 1
ALUMETAL	55.00	0.00 %	09:31:15	27	55.00	2	70	54.80	55.20	30	1	0	2	[+]
AML	55.00 55.00	49.50 60.50	09:31:15 15:54:45 15:08:03 15:07:29	3 75 200 31	55.00 55.00 55.00 55.00	1 1 1 1	70 51 35 40	54.70 54.40 54.30 54.20	55.30 55.50 55.60 55.90	51 82 100 525	1 1 1 2
APATOR	21.90	-3.65 %	10:35:41	16	21.10	2	191	21.30	21.60	41	1	0	9	[+]
APT	21.10 21.90	19.75 24.00	10:35:09 10:35:09 10:35:09 09:45:51	141 50 93 5	21.20 21.20 21.40 21.90	1 3 2 2	512 611 220 190	21.20 21.10 21.00 20.90	21.70 21.80 22.00 22.20	219 2000 385 46	1 1 3 1
ARCTIC	0.00	0.00 %	14:43:07	19	3.75	1	500	3.60	3.75	2200	1	0	0	[+]
ATC	0.00 0.00	3.38 4.12	14:18:24 13:48:29 13:42:46 13:24:51	30 110 109 6	3.58 3.70 3.72 3.72	1 2 1 1	500 2700 88 78	3.59 3.58 3.57 3.54	3.77 3.78 3.79 3.80	1305 5240 2681 1008	2 3 2 1
ASBIS	3.58	0.56 %	10:56:49	500	3.60	2	1600	3.60	3.61	11599	2	97	350	[+]
ASB	3.58 3.61	3.23 3.93	10:32:30 10:14:23 10:14:23 10:14:11	1522 335 665 2000	3.60 3.60 3.60 3.61	3 3 4 8	2315 9900 19907 11862	3.59 3.58 3.57 3.56	3.62 3.63 3.64 3.65	8000 2400 5800 21330	2 2 2 3
ASSECOBS	28.60	0.00 %	10:55:52	30	28.00	1	79	27.30	28.30	46	1	0	9	[+]
ABS	28.00 28.60	25.80 31.40	10:55:52 09:01:48 09:50:49 09:50:49	300 1 56 79	28.00 28.60 28.00 28.00	1 1 2 1	55 40 338 95	27.20 27.10 27.00 26.60	28.40 28.60 28.90 29.00	125 28 28 133	1 1 1 2
ASSECOSEE	0.00	0.00 %	17:00:00	10	12.65	1	400	12.40	12.65	2	1	0	0	[+]
ASE	0.00 0.00	11.40 13.90	14:49:27 14:13:57 13:22:15 13:22:15	100 100 50 500	12.45 12.30 12.30 12.35	1 1 3 2	106 260 493 74	12.35 12.30 12.25 12.00	12.70 12.80 12.85 12.95	100 500 487 500	1 1 1 1
ASTARTA	46.60	-0.43 %	10:56:29	188	46.60	1	149	46.50	46.90	55	1	0	9	[+]
AST	46.60 46.60	42.00 51.20	17:01:09 14:10:42 14:10:42 13:03:29	12 12 11 13	46.80 46.80 46.80 46.80	2 1 3 1	491 300 2227 21	46.20 46.10 46.00 45.30	47.00 47.20 47.50 47.80	200 74 700 21	1 1 2 1
ATAL	43.50	0.46 %	11:06:11	26	43.50	1	80	42.70	43.50	119	2	0	4	[+]
1AT	43.10 43.50	39.20 47.80	10:22:48 09:57:48 09:48:25 09:06:45	24 1 20 26	43.50 43.50 43.10 43.50	2 3 1 1	110 371 200 500	42.60 42.50 42.40 42.30	43.80 43.90 44.00 44.10	223 18 635 197	2 1 3 2
AUTOPARTN	4.64	-0.22 %	10:52:08	16	4.64	1	999	4.57	4.64	7130	4	0	0	[+]
APR	4.64 4.64	4.18 5.10	09:01:59 17:00:00 17:00:00 17:00:00	2 22 200 519	4.64 4.65 4.65 4.65	1 2 2 3	1000 4000 1486 4000	4.56 4.55 4.54 4.52	4.65 4.67 4.68 4.69	11390 500 1260 2170	3 1 2 3
BAHOLDING	9.10	-0.22 %	11:08:46	5	9.08	1	95	9.08	9.10	64	1	4	39	[+]
BAH	9.02 9.10	8.20 10.00	11:01:36 11:00:52 10:31:02 10:00:06	100 130 500 1253	9.08 9.08 9.04 9.02	2 2 11 1	391 1586 2447 180	9.04 9.02 9.00 8.98	9.12 9.14 9.20 9.22	786 500 144 267	1 1 1 1
BIOTON	5.68	0.00 %	10:47:20	44	5.66	1	228	5.66	5.68	2861	5	16	90	[+]
BIO	5.64 5.69	5.12 6.24	10:47:20 10:21:37 10:13:26 10:10:03	56 500 111 233	5.67 5.68 5.67 5.67	1 1 1 3	2000 1000 87 3490	5.63 5.60 5.59 5.57	5.69 5.70 5.71 5.72	17630 3323 994 2201	3 4 4 4
BOS	8.80	-0.90 %	11:07:39	120	8.80	1	150	8.70	8.80	28	1	0	3	[+]
BOS	8.80 8.80	7.92 9.68	10:12:18 17:00:00 17:00:00 17:00:00	230 7 46 100	8.80 8.88 8.88 8.88	2 1 2 3	250 872 150 2397	8.65 8.63 8.60 8.55	8.81 8.82 8.87 8.88	500 500 848 249	1 1 1 1
BRASTER	5.00	4.80 %	11:08:41	5	5.24	3	164	5.19	5.23	555	1	17	91	[+]
BRA	5.00 5.37	4.50 5.50	11:04:01 11:00:54 10:52:03 10:52:01	400 500 13 86	5.20 5.20 5.25 5.20	3 2 3 2	125 167 171 187	5.18 5.17 5.16 5.15	5.25 5.26 5.27 5.28	66 108 375 722	1 1 1 2
BSCDRUK	40.20	-0.50 %	09:00:00	1	40.20	1	280	38.60	39.60	270	1	0	0	[+]
BSC	40.20 40.20	36.20 44.20	17:00:00 10:43:15 09:00:00 17:00:00	1 200 1 1	40.40 39.00 40.40 40.40	1 1 1 1	400 500 30 30	38.00 37.00 34.20 33.20	40.20 40.40 41.00 42.00	64 4482 298 95	1 3 2 1
BYTOM	2.94	1.02 %	09:24:36	40	2.97	1	220	2.94	2.96	2100	1	2	7	[+]
BTM	2.94 2.97	2.65 3.23	09:10:19 09:09:36 09:09:36 09:06:41	1000 57 143 500	2.97 2.97 2.96 2.96	3 1 1 1	2800 684 10000 1000	2.93 2.92 2.91 2.88	2.97 2.98 2.99 3.00	2312 3500 900 14760	1 2 1 4
CLNPHARMA	29.85	0.17 %	11:08:14	189	29.90	1	72	29.75	30.40	407	2	3	76	[+]
CLN	29.70 30.45	26.90 32.80	11:08:14 11:03:27 11:03:27 11:03:27	11 97 200 3	30.00 30.00 30.00 30.00	5 1 2 1	761 300 228 300	29.70 29.65 29.50 29.45	30.45 30.55 30.60 30.65	149 200 200 895	1 1 1 3
COMP	0.00	0.00 %	17:00:00	78	70.00	1	46	69.00	69.50	200	1	0	0	[+]
CMP	0.00 0.00	63.00 77.00	17:00:00 17:00:00 17:00:00 15:53:12	100 20 102 15	70.00 70.00 70.00 70.00	3 3 1 1	256 382 50 60	68.50 68.00 67.50 67.00	70.00 71.50 72.00 73.00	274 27 32 14	1 1 2 1
CORMAY	0.89	1.12 %	11:05:31	2445	0.90	1	655	0.90	0.91	21887	6	30	27	[+]
CRM	0.89 0.90	0.81 0.97	10:57:11 10:57:11 10:32:37 10:32:37	1555 4000 2142 464	0.90 0.90 0.89 0.89	1 2 2 5	7858 13500 11500 11723	0.89 0.88 0.87 0.86	0.92 0.93 0.94 0.95	15346 17398 3535 6629	5 6 2 4
DEBICA	129.00	0.00 %	11:08:59	8	129.00	1	3	128.00	129.00	327	5	0	32	[+]
DBC	128.00 129.00	116.50 141.50	10:30:08 10:30:08 10:27:20 10:18:03	1 4 17 7	129.00 128.50 128.50 128.00	3 4 2 2	56 187 156 191	127.50 127.00 126.50 126.00	129.50 130.00 130.50 131.00	45 194 153 91	1 4 3 1
DOMDEV	89.00	7.27 %	11:10:20	379	94.40	1	100	88.60	90.80	10	1	5	441	[+]
DOM	88.80 94.40	88.20 107.50	11:10:20 11:07:33 11:07:33 11:07:33	25 7 16 35	94.40 94.20 94.00 93.60	3 2 3 1	228 140 56 14	88.00 87.60 87.40 87.20	91.00 91.60 91.80 92.00	200 350 285 384	1 1 2 2
ECHO	5.40	0.56 %	10:47:54	500	5.38	2	383	5.38	5.42	1496	3	36	194	[+]
ECH	5.31 5.40	4.86 5.94	10:40:05 10:40:03 10:40:03 10:38:54	1332 12 90 10000	5.38 5.38 5.37 5.35	3 3 1 2	1522 1117 300 5581	5.35 5.34 5.31 5.30	5.43 5.44 5.45 5.46	500 2379 2716 4794	1 3 4 4
EKOEXPORT	5.97	0.33 %	11:03:07	150	6.00	4	784	5.92	6.00	897	2	5	30	[+]
EEX	5.96 6.05	5.38 6.56	11:00:02 11:00:02 11:00:02 10:21:50	90 165 200 120	5.98 5.98 5.99 6.05	2 4 1 4	900 1882 200 652	5.91 5.90 5.87 5.86	6.04 6.06 6.09 6.11	250 275 300 1230	1 1 1 1
ELBUDOWA	93.40	2.86 %	10:49:52	20	93.60	1	14	92.40	93.60	352	3	0	44	[+]
ELB	93.40 93.80	84.20 102.50	09:57:32 09:35:23 09:34:41 09:34:23	17 25 30 30	93.60 93.80 93.80 93.80	2 1 1 2	51 260 28 170	92.20 92.00 91.60 91.40	93.80 94.60 94.80 95.00	99 135 30 65	2 1 1 2
ELEMENTAL	1.74	-0.57 %	10:46:28	418	1.73	5	6094	1.71	1.72	2250	1	15	26	[+]
EMT	1.73 1.75	1.57 1.91	10:46:28 10:38:19 10:38:19 10:38:19	82 368 1000 132	1.73 1.73 1.73 1.73	2 3 3 1	8900 7800 4400 1000	1.70 1.67 1.65 1.62	1.73 1.74 1.75 1.76	888 2344 9849 13688	1 3 6 4
ENTER	25.00	-1.63 %	09:53:33	97	24.10	1	13	24.10	25.00	648	4	0	2	[+]
ENT	24.10 25.00	22.50 27.50	09:53:33 09:00:00 12:54:10 10:18:08	3 1 15 100	24.10 25.00 24.50 25.00	2 2 1 1	354 85 300 35	24.00 23.00 22.50 22.10	25.20 25.40 25.50 26.00	300 56 37 290	1 1 1 1
FERRO	14.25	0.00 %	09:00:00	1	14.25	1	98	14.15	14.25	323	2	0	0	[+]
FRO	14.25 14.25	12.85 15.65	17:00:00 16:33:05 16:33:05 16:33:05	1 152 100 78	14.25 14.15 14.20 14.20	1 4 3 1	500 1450 965 121	14.05 14.00 13.90 13.80	14.35 14.45 14.60 14.75	707 900 199 86	1 2 1 1
GETIN	1.03	-4.76 %	11:07:13	1640	1.00	2	2469	1.00	1.01	98833	11	792	797	[+]
GTN	1.00 1.05	0.93 1.13	11:06:31 11:06:31 11:05:22 11:05:17	191 2357 900 1300	1.01 1.00 1.00 1.00	13 7 6 8	52793 18295 25500 18180	0.99 0.98 0.97 0.96	1.02 1.03 1.04 1.05	207004 36109 42577 49411	10 7 7 8
GPRE	5.31	0.19 %	09:02:47	1	5.31	2	490	5.12	5.30	2000	1	0	0	[+]
GPR	5.31 5.31	4.78 5.84	15:40:22 15:40:22 15:40:22 15:40:22	367 500 283 250	5.30 5.30 5.30 5.25	2 1 1 1	227 2000 250 200	5.11 5.10 5.00 4.80	5.31 5.34 5.35 5.40	6244 194 59 410	1 1 1 3
IDEABANK	13.30	-7.69 %	11:08:33	350	12.00	2	250	11.90	12.20	435	2	7	81	[+]
IDA	11.85 13.30	10.80 13.20	11:05:37 10:55:57 10:55:57 10:55:47	15 364 85 200	12.00 11.85 11.85 11.90	2 1 1 1	550 595 650 60	11.85 11.80 11.75 11.60	12.25 12.30 12.45 12.50	200 650 550 400	1 1 1 1
IMPEXMET	4.42	0.45 %	10:26:20	2280	4.42	2	2536	4.40	4.42	322	1	10	46	[+]
IPX	4.42 4.44	3.98 4.86	10:26:20 10:24:03 09:48:40 09:48:40	1205 399 2000 1000	4.42 4.42 4.44 4.44	1 1 1 1	1500 5000 1741 300	4.34 4.33 4.31 4.25	4.44 4.45 4.47 4.49	5443 4000 4000 1938	5 2 2 3
KOGENERA	81.00	0.00 %	09:00:00	3	81.00	1	31	79.40	81.00	232	3	0	1	[+]
KGN	81.00 81.00	73.00 89.00	09:00:00 09:00:00 09:00:00 11:42:29	12 1 9 3	81.00 81.00 81.00 81.00	1 2 2 1	100 120 109 2	79.20 79.00 78.20 78.00	82.00 83.00 83.20 83.60	94 1247 14 129	1 3 1 2
KOPEX	3.85	-0.26 %	10:36:57	1300	3.83	1	4000	3.83	3.87	830	1	2	7	[+]
KPX	3.83 3.85	3.47 4.23	09:57:18 13:38:15 10:20:25 09:38:27	550 200 1500 2397	3.85 3.84 3.84 3.84	1 1 1 1	700 500 2500 620	3.82 3.81 3.80 3.61	3.88 3.89 3.90 3.96	232 775 331 450	1 1 1 1
KREZUS	3.96	0.25 %	11:07:12	173	4.00	3	989	4.00	4.03	6613	4	205	814	[+]
KZS	3.93 4.07	3.57 4.35	11:07:12 11:07:12 11:07:12 11:07:12	100 168 411 104	4.00 4.00 4.00 4.01	1 1 10 7	500 700 19351 20512	3.97 3.96 3.95 3.94	4.04 4.05 4.06 4.07	7678 14460 85949 1737	5 7 6 4
LENTEX	7.40	0.27 %	11:06:49	92	7.44	1	700	7.36	7.44	152	1	1	9	[+]
LTX	7.40 7.44	6.66 8.14	10:54:49 10:53:11 10:25:31 12:56:18	21 44 1000 190	7.44 7.44 7.40 7.42	1 2 2 1	110 273 192 100	7.34 7.32 7.30 7.28	7.46 7.48 7.58 7.60	459 1972 250 336	1 2 1 1
LUBAWA	0.72	-1.35 %	10:42:58	500	0.73	2	5800	0.73	0.74	36613	4	2	2	[+]
LBW	0.72 0.73	0.65 0.79	10:36:19 09:01:16 17:00:00 17:00:00	1500 111 831 1000	0.73 0.72 0.74 0.74	11 4 9 2	48955 14720 54734 3646	0.72 0.71 0.70 0.69	0.75 0.76 0.77 0.78	28450 7899 5589 12806	6 4 3 6
MABION	102.00	-0.98 %	11:09:31	50	101.00	4	83	101.00	102.20	66	2	1	114	[+]
MAB	101.00 102.40	91.80 112.20	11:06:38 11:06:38 11:06:18 11:04:26	13 13 15 10	101.00 101.00 102.00 102.00	1 1 3 1	140 200 45 10	100.80 100.60 100.00 99.60	102.60 102.80 103.00 103.40	30 100 48 12	1 1 3 1
MANGATA	94.20	-3.18 %	10:03:18	10	91.20	1	50	90.20	91.80	82	1	0	1	[+]
MGT	91.20 94.20	84.80 103.50	09:00:51 09:00:00 09:01:50 09:22:18	1 1 1 1	94.20 94.20 92.40 92.40	1 1 1 2	100 50 25 97	90.00 88.20 87.80 87.60	92.00 94.00 94.20 94.60	31 181 106 11	1 2 3 1
MCI	8.56	-1.67 %	10:59:53	2160	8.26	1	20	8.22	8.32	190	2	5	38	[+]
MCI	8.26 8.56	7.72 9.40	10:59:53 10:59:53 10:59:53 10:59:53	1036 100 150 100	8.28 8.28 8.28 8.30	1 1 1 1	500 100 127 250	8.20 8.18 8.12 8.10	8.38 8.46 8.48 8.50	499 450 1000 489	1 1 1 1
MENNICA	0.00	0.00 %	17:00:00	1	22.60	1	300	22.00	22.60	560	2	0	0	[+]
MNC	0.00 0.00	20.40 24.80	15:57:30 15:57:30 14:31:24 11:42:29	185 15 50 17	21.80 21.80 22.20 22.20	2 1 1 2	215 500 27 353	21.80 21.60 21.40 21.20	23.00 23.20 23.40 23.60	3071 380 84 54	7 2 2 1
MIRBUD	1.29	0.00 %	10:41:08	553	1.29	1	3000	1.29	1.30	22563	5	15	19	[+]
MRB	1.27 1.29	1.17 1.41	10:33:33 10:32:17 10:30:46 10:30:06	9 49 111 58	1.27 1.29 1.27 1.29	2 6 5 10	1000 10880 16700 22227	1.28 1.27 1.26 1.25	1.31 1.32 1.33 1.34	16171 20103 25781 10000	6 6 2 2
MLPGROUP	0.00	0.00 %	16:47:30	1	43.00	1	47	40.20	43.00	97	2	0	0	[+]
MLG	0.00 0.00	38.80 47.20	09:00:51 15:57:53 15:56:43 14:40:51	1 1 19301 1	42.60 42.40 41.00 42.40	1 1 0 0	190 5 0 0	39.60 35.00 0.00 0.00	43.80 44.00 45.60 47.60	78 200 185 56	1 1 1 1
MONNARI	8.74	-0.58 %	10:54:15	120	8.57	1	357	8.59	8.73	92	1	3	24	[+]
MON	8.57 8.74	7.87 9.61	10:54:15 10:54:15 10:54:15 10:54:15	500 500 500 200	8.58 8.59 8.60 8.61	1 1 1 1	65 412 100 500	8.58 8.57 8.55 8.54	8.74 8.75 8.76 8.80	85 500 500 80	1 1 1 1
MOSTALZAB	0.60	0.00 %	10:24:12	304	0.60	7	19405	0.60	0.61	41380	9	40	24	[+]
MSZ	0.60 0.61	0.54 0.66	10:21:11 10:19:39 10:13:50 10:13:18	696 700 1000 2604	0.60 0.60 0.60 0.60	20 20 12 8	91077 82817 111249 32805	0.59 0.58 0.57 0.56	0.62 0.63 0.64 0.65	89275 124695 28950 69682	8 11 2 8
NEUCA	314.00	-0.32 %	10:57:35	1	312.50	1	29	312.50	314.00	97	3	0	45	[+]
NEU	312.00 315.00	283.00 345.00	09:59:11 09:57:32 09:56:35 09:55:42	6 1 15 8	314.00 312.00 314.00 314.00	2 1 1 1	15 9 20 11	312.00 311.50 311.00 310.50	315.00 315.50 316.00 316.50	90 5 765 7	3 1 6 2
NEWAG	18.15	-0.28 %	09:36:16	150	18.00	1	105	18.00	18.15	1554	3	0	5	[+]
NWG	18.00 18.15	16.35 19.95	09:34:49 09:00:00 17:02:31 17:00:46	150 1 25 110	18.00 18.15 18.05 18.05	1 1 1 1	100 60 430 65	17.80 17.75 17.60 17.55	18.25 18.30 18.40 18.45	205 99 322 839	3 2 3 6
OPONEOPL	0.00	0.00 %	14:35:37	58	40.60	1	31	39.60	40.50	148	1	0	0	[+]
OPN	0.00 0.00	36.60 44.60	14:35:37 14:35:37 14:35:37 14:30:53	50 93 399 1	40.50 40.40 40.00 40.00	1 1 1 1	21 19 31 21	39.40 39.30 39.20 39.00	40.60 41.00 41.50 41.60	817 273 200 254	2 3 1 2
PBKM	75.80	-0.79 %	10:56:23	100	75.40	1	110	74.20	75.40	155	2	1	94	[+]
BKM	73.20 75.80	68.40 83.20	10:49:51 10:49:51 10:38:42 10:29:29	41 34 100 40	75.40 75.40 75.20 75.00	2 1 1 4	140 77 18 115	74.00 73.80 73.60 73.40	75.60 75.80 76.00 76.60	33 48 150 99	1 1 1 1
PCCROKITA	104.50	0.48 %	10:33:34	15	105.00	1	10	103.00	105.00	6	1	0	27	[+]
PCR	104.50 105.00	94.20 114.50	10:26:11 10:25:11 10:22:46 10:21:44	10 10 20 15	105.00 105.00 105.00 105.00	5 2 2 1	234 213 175 33	102.50 102.00 101.50 101.00	105.50 106.00 106.50 107.00	120 182 447 381	2 1 2 3
PCM	23.00	0.44 %	11:10:06	48	23.00	2	206	22.90	23.00	1151	4	0	8	[+]
PCM	23.00 23.00	20.70 25.30	11:00:25 10:46:27 09:00:00 09:00:00	105 100 35 35	23.00 23.00 23.00 23.00	5 1 2 1	716 50 200 224	22.80 22.70 22.60 22.50	23.10 23.20 23.30 23.40	166 196 263 240	4 3 4 4
PEP	16.90	-0.89 %	10:41:41	1	16.75	1	1	16.70	16.75	846	2	1	12	[+]
PEP	16.40 16.90	15.25 18.55	10:40:46 10:40:46 10:40:46 10:40:46	280 200 80 60	16.40 16.40 16.50 16.50	1 1 3 1	1 537 983 617	16.50 16.35 16.30 16.25	16.80 16.90 17.00 17.10	600 1490 327 455	1 3 2 3
PHN	13.95	3.33 %	09:03:18	1	13.95	2	180	13.60	13.90	750	1	0	0	[+]
PHN	13.95 13.95	12.60 15.30	17:00:00 17:00:00 16:30:20 16:30:20	40 30 96 120	13.50 13.50 13.50 13.55	1 1 2 1	750 100 141 100	13.50 13.05 13.00 11.05	13.95 14.05 14.10 14.20	69 117 530 861	2 1 2 3
PLAYWAY	102.50	-5.77 %	11:10:36	91	98.00	1	1	97.80	98.60	200	1	10	984	[+]
PLW	96.80 105.00	92.40 112.50	11:10:36 11:09:00 11:06:57 11:03:34	9 40 50 2	98.00 97.80 98.00 98.00	2 2 5 2	35 50 145 40	97.40 97.20 97.00 96.80	98.80 99.00 99.40 99.80	91 198 100 16	3 3 2 1
POLICE	19.45	-2.05 %	11:05:33	129	19.10	1	198	19.10	19.45	194	2	1	12	[+]
PCE	19.10 19.50	17.55 21.30	11:05:33 11:05:33 11:05:33 09:49:36	220 70 150 64	19.15 19.20 19.20 19.50	1 1 1 2	350 600 550 800	19.00 18.80 18.70 18.60	19.50 19.75 19.80 19.90	224 149 150 532	2 1 1 2
POLNORD	8.30	2.66 %	09:53:04	1	8.49	1	3	8.41	8.42	194	1	2	20	[+]
PND	8.28 8.49	7.47 9.13	09:53:04 09:53:04 09:43:29 09:41:33	99 19 102 120	8.39 8.38 8.38 8.37	3 1 1 1	745 500 480 1	8.31 8.30 8.28 8.27	8.43 8.44 8.47 8.49	1000 1000 222 751	1 1 1 3
PRAIRIE	1.50	-3.97 %	11:07:09	100	1.45	1	1900	1.45	1.46	7207	1	33	48	[+]
PDZ	1.40 1.50	1.35 1.65	10:49:18 10:29:17 10:13:11 10:12:07	500 500 920 800	1.47 1.46 1.44 1.47	4 3 6 13	21779 7913 12245 21763	1.44 1.42 1.41 1.40	1.47 1.48 1.49 1.50	850 3122 5101 15900	1 2 1 1
QUERCUS	3.77	-1.29 %	11:07:53	300	3.84	1	461	3.79	3.83	1350	2	75	285	[+]
QRS	3.66 3.90	3.40 4.14	11:06:52 11:05:15 10:53:21 10:53:21	1400 300 341 59	3.84 3.80 3.77 3.77	1 3 2 1	1322 337 1486 213	3.78 3.77 3.76 3.75	3.86 3.87 3.88 3.89	2000 466 1750 2000	1 1 1 1
RAFAKO	4.28	0.00 %	10:41:11	1800	4.24	1	992	4.20	4.25	1600	2	6	26	[+]
RFK	4.18 4.28	3.86 4.70	10:36:06 10:33:43 10:33:43 10:33:43	200 8 2000 266	4.24 4.18 4.18 4.20	1 3 4 2	2000 1230 1929 2150	4.19 4.16 4.15 4.14	4.26 4.27 4.28 4.29	2000 1580 3799 1306	1 2 4 2
RAINBOW	44.00	-0.68 %	09:56:39	3	43.50	1	26	43.50	43.80	30	1	0	1	[+]
RBW	43.50 44.00	39.60 48.40	09:48:01 09:47:58 09:47:55 17:03:13	5 3 2 324	44.00 44.00 44.00 43.80	3 2 2 1	232 103 77 40	43.30 43.20 43.00 42.70	43.90 44.00 44.30 44.40	361 401 40 50	2 1 1 1
SELVITA	59.50	-0.84 %	10:25:47	5	59.00	1	50	59.10	59.40	19	1	1	49	[+]
SLV	59.00 59.50	53.60 65.40	09:39:17 09:23:17 09:21:20 09:19:38	1 435 200 4	59.40 59.40 59.40 59.40	3 1 1 2	75 500 300 606	59.00 58.30 58.20 58.10	59.50 59.70 59.80 59.90	200 310 300 838	1 1 1 4
SKARBIEC	27.50	-1.75 %	10:46:46	83	28.00	4	162	27.70	28.00	200	2	0	14	[+]
SKH	27.40 28.10	24.80 30.20	10:46:46 10:30:05 10:25:19 10:05:42	22 20 40 40	28.00 27.70 28.10 28.10	1 2 1 1	299 112 55 90	27.60 27.50 27.40 27.30	28.20 28.30 28.40 28.50	70 100 100 249	1 2 1 1
SNIEZKA	0.00	0.00 %	11:04:17	8	71.00	2	210	68.00	70.00	250	1	0	0	[+]
SKA	0.00 0.00	64.00 78.00	12:33:57 11:40:17 09:12:19 09:03:37	4 5 47 13	71.00 71.00 71.00 68.50	2 2 1 1	315 155 100 100	67.50 63.00 60.00 58.00	71.00 72.00 72.50 73.00	117 197 600 86	2 3 2 2
STALEXP	3.89	-0.26 %	10:23:56	509	3.88	2	3302	3.87	3.89	653	1	10	37	[+]
STX	3.87 3.90	3.51 4.27	10:23:56 10:22:38 10:22:38 10:22:37	401 286 226 451	3.88 3.88 3.88 3.88	1 3 3 3	2000 1750 3250 2300	3.86 3.85 3.84 3.82	3.90 3.92 3.93 3.94	604 4346 1180 1629	1 2 3 4
STELMET	15.10	0.33 %	10:53:52	45	15.10	1	455	15.10	15.90	315	2	0	1	[+]
STL	15.10 15.10	13.60 16.60	17:00:00 16:07:50 16:07:13 16:06:34	37 200 200 500	15.05 15.20 15.20 15.20	3 1 1 1	572 80 1000 1000	15.05 14.80 14.40 14.20	16.10 16.20 16.85 16.95	500 750 800 100	1 1 1 1
TORPOL	7.40	0.00 %	09:19:58	800	7.32	1	50	7.32	7.38	2035	1	1	9	[+]
TOR	7.32 7.40	6.66 8.14	09:12:03 09:00:00 09:45:23 09:00:00	400 1 414 50	7.32 7.40 7.32 7.30	3 2 2 1	2045 689 650 170	7.30 7.28 7.26 7.24	7.40 7.48 7.70 7.78	2993 721 50 151	2 1 1 1
TOYA	13.50	-3.70 %	09:56:57	300	13.00	1	50	12.85	13.25	1300	1	1	8	[+]
TOA	13.00 13.85	12.15 14.85	09:43:58 09:43:58 09:43:58 09:43:36	161 5 34 116	13.85 13.50 13.50 13.50	1 1 1 2	200 65 700 705	12.65 12.50 12.40 12.30	13.30 13.50 13.60 13.70	2034 950 500 1000	1 3 1 1
TRAKCJA	6.63	0.15 %	10:35:55	90	6.60	1	500	6.55	6.59	500	1	10	66	[+]
TRK	6.51 6.63	5.97 7.29	10:25:22 10:25:22 10:25:22 10:25:22	58 501 100 1000	6.52 6.55 6.55 6.56	1 2 3 3	500 1150 1186 2278	6.54 6.53 6.52 6.51	6.60 6.61 6.63 6.65	1500 100 845 3720	2 1 2 2
VIGOSYS	0.00	0.00 %	14:26:02	16	314.00	1	1	308.00	310.00	95	1	0	0	[+]
VGO	0.00 0.00	283.00 345.00	12:55:03 10:36:33 12:35:13 10:46:43	15 6 2 9	310.00 310.00 306.00 308.00	1 1 1 1	79 39 100 20	307.00 306.00 304.00 293.00	320.00 324.00 327.00 328.00	3 6 23 50	1 1 1 1
VISTULA	4.82	0.00 %	10:50:44	2210	4.82	1	175	4.79	4.82	3110	3	17	80	[+]
VST	4.74 4.82	4.34 5.30	10:47:10 10:44:12 10:43:53 10:34:22	170 350 350 5	4.79 4.79 4.79 4.80	2 1 2 3	1070 820 910 2342	4.78 4.77 4.76 4.75	4.83 4.84 4.85 4.86	384 1000 15780 5484	1 1 5 4
WIELTON	13.08	0.00 %	11:07:47	117	12.92	1	53	12.92	13.00	150	1	4	49	[+]
WLT	12.92 13.08	11.78 14.38	11:07:47 11:03:04 11:03:04 11:03:04	83 200 100 35	12.92 13.00 13.00 13.00	1 3 2 1	200 712 512 85	12.82 12.80 12.76 12.74	13.02 13.06 13.10 13.20	336 1250 1000 483	1 1 1 1
WIRTUALNA	51.80	-0.75 %	10:18:29	7	52.80	2	188	52.60	53.00	80	2	0	11	[+]
WPL	51.80 52.80	46.70 56.80	10:18:21 10:18:21 09:00:00 09:00:00	8 20 7 2	52.80 52.80 51.80 51.80	4 8 5 2	375 1576 419 250	52.20 52.00 51.80 51.40	53.20 53.60 53.80 54.00	150 177 272 774	2 1 3 3
XTB	5.62	0.00 %	10:34:28	6261	5.62	2	20570	5.62	5.76	250	1	46	261	[+]
XTB	5.62 5.62	5.06 6.18	10:34:28 10:34:28 10:34:28 17:00:00	7052 8019 25048 1500	5.62 5.62 5.62 5.62	1 1 1 1	900 2500 1500 4000	5.52 5.22 5.20 5.16	5.78 5.82 5.84 5.90	1000 797 760 2247	1 2 2 1
ZEPAK	10.72	1.89 %	09:51:03	241	10.80	1	140	10.66	10.80	127	1	1	5	[+]
ZEP	10.72 10.80	9.65 11.78	09:51:03 09:07:18 09:07:18 12:25:11	59 91 109 98	10.78 10.78 10.72 10.60	1 1 2 1	650 73 398 1800	10.60 10.52 10.50 10.40	10.86 10.90 10.98 11.00	500 400 200 1470	1 1 1 3

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(56)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)
»	Wskaźnik OZ/DR(1)
»	Intercars - kanal wzrostowy(2)

Forum
» Coś się kończy coś zaczyna! MSW...(22)
» Ziomek z za miedzy! VISTAL(6)
» Początek(0)
» Kolejna spółka na M: Monnari :D (10)
» Rainbow(0)
» Bądź chciwy gdy inni się boją- okazja...(4)
» Do administratorow(72)
» Brak spółki(2)
» Błąd stop-lossa? (16)
» Pomoc - wykresy(3)

Polecane książki
„GPW IV – Analiza techniczna w praktyce” to czwarta część serii GPW autorstwa Marcina Krzywdy. Książka jest napisana... 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