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	0.83	1.19 %	17:00:00	1	0.85	2	33326	0.84	0.85	16531	5	250	210	[+]
ABC	0.82 0.85	0.75 0.91	16:48:43 16:40:00 16:39:44 16:35:28	2000 1987 1987 1789	0.84 0.85 0.85 0.85	5 14 12 10	53243 60456 105343 57064	0.83 0.82 0.81 0.80	0.86 0.87 0.88 0.89	39087 46128 65956 37601	12 9 12 10
ABPL	15.55	-1.61 %	15:53:35	27	15.30	2	238	15.10	15.25	500	1	6	89	[+]
ABE	15.10 15.55	14.00 17.10	15:28:10 14:58:08 14:58:08 14:58:08	102 660 38 655	15.10 15.25 15.30 15.30	3 4 2 2	325 1364 691 1050	15.05 15.00 14.70 14.50	15.45 15.50 15.55 15.80	655 20 6559 80	1 1 1 1
ACAUTOGAZ	43.00	0.23 %	13:53:36	20	43.30	2	4878	43.00	43.30	407	3	0	8	[+]
ACG	43.00 43.30	38.70 47.30	11:48:29 11:48:06 11:47:22 15:34:50	25 122 8 50	43.20 43.10 43.00 43.20	1 1 1 3	5 500 32 649	42.70 42.50 42.10 42.00	43.40 43.60 43.90 44.00	180 100 151 251	1 1 3 3
AGORA	10.50	-0.94 %	17:00:00	1000	10.50	2	2080	10.50	10.60	1868	1	98	1,029	[+]
AGO	10.50 10.60	9.46 11.55	17:00:00 17:00:00 17:00:00 16:41:01	580 2675 999 329	10.50 10.50 10.50 10.50	2 1 1 1	800 50 165 35	10.45 10.40 10.25 10.20	10.65 11.00 11.20 11.30	2750 1550 77 34	1 3 1 1
AILLERON	9.90	-1.20 %	17:00:00	85	9.84	1	170	9.82	9.84	15	1	2	24	[+]
ALL	9.80 10.00	8.92 10.85	15:19:22 15:19:22 15:08:11 13:27:10	148 47 17 481	10.00 10.00 10.00 9.80	1 1 2 2	650 600 671 2500	9.80 9.76 9.74 9.72	10.00 10.05 10.20 10.30	124 747 391 1302	1 1 1 4
ALCHEMIA	4.62	2.38 %	17:00:00	5	4.73	1	390	4.61	4.73	295	1	0	2	[+]
ALC	4.61 4.73	4.16 5.08	17:00:00 13:11:57 13:11:57 17:00:00	90 160 100 300	4.73 4.61 4.62 4.62	1 1 1 1	460 350 300 333	4.57 4.47 4.45 4.40	4.74 4.75 4.76 4.77	500 5900 974 2000	1 1 3 1
ALTUSTFI	2.16	-1.83 %	17:00:00	35	2.15	2	5565	2.15	2.17	509	1	20	42	[+]
ALI	2.14 2.17	1.95 2.37	16:09:10 16:08:57 16:07:59 16:07:47	881 900 1015 1025	2.17 2.14 2.17 2.14	2 2 1 3	3000 407 2000 4500	2.14 2.12 2.11 2.10	2.18 2.19 2.20 2.22	5332 4000 108 1250	2 3 1 2
ALUMETAL	42.60	-1.83 %	17:00:00	14	43.00	1	41	42.50	43.00	60	2	2	76	[+]
AML	42.50 43.45	38.35 46.85	17:00:00 17:00:00 16:33:16 16:33:16	37 1 30 41	43.00 43.00 42.50 42.50	3 2 2 7	105 140 205 690	42.30 42.20 42.10 42.00	43.45 43.65 43.80 43.90	3 31 48 25	1 1 1 1
AMBRA	12.30	1.21 %	17:00:00	300	12.50	1	500	12.40	12.55	776	2	79	980	[+]
AMB	12.20 12.55	11.10 13.50	14:54:08 14:53:19 14:53:05 14:16:12	80 37965 37965 250	12.55 12.45 12.40 12.45	1 1 1 3	60 289 300 23877	12.30 12.20 12.15 12.10	12.60 12.65 12.70 12.75	2821 90 230 34	5 1 1 1
APATOR	24.30	2.07 %	17:00:00	1	24.70	1	111	24.60	24.70	140	2	1	16	[+]
APT	24.20 24.70	21.90 26.70	14:22:15 14:14:30 14:14:30 13:41:31	100 1 69 140	24.60 24.70 24.50 24.30	1 1 1 1	43 111 106 144	24.50 24.40 24.00 23.20	24.90 25.10 25.20 25.30	80 69 69 918	1 1 1 2
ARCTIC	3.35	-2.99 %	17:00:00	800	3.25	1	1850	3.24	3.29	10000	1	50	163	[+]
ATC	3.14 3.35	3.02 3.68	16:49:46 16:18:43 16:18:43 16:18:43	49 905 851 2400	3.28 3.30 3.28 3.27	1 1 1 1	1000 700 189 1000	3.20 3.19 3.18 3.17	3.30 3.34 3.35 3.37	6538 2625 1163 4920	2 1 2 1
ASBIS	2.58	-1.94 %	17:02:52	954	2.53	5	2446	2.53	2.57	17273	4	73	187	[+]
ASB	2.53 2.59	2.33 2.83	17:02:52 17:00:34 17:00:00 17:00:00	46 500 454 100	2.53 2.53 2.53 2.53	5 5 4 1	2395 4800 3339 1000	2.52 2.51 2.50 2.49	2.58 2.59 2.60 2.62	4681 2476 1864 5000	1 3 2 1
ASSECOBS	26.80	-0.37 %	16:49:43	120	26.80	1	65	25.50	27.00	100	3	2	63	[+]
ABS	26.50 26.80	24.20 29.40	16:02:51 16:02:18 15:57:31 15:43:24	13 91 150 409	26.80 26.60 26.60 26.60	1 1 1 1	111 105 70 12	24.00 23.70 23.50 23.00	27.10 27.20 27.80 28.00	230 327 50 94	1 2 1 1
ASSECOSEE	11.00	-2.27 %	17:00:00	945	10.75	2	843	10.45	10.75	1000	1	83	879	[+]
ASE	9.90 11.00	9.90 12.10	17:00:00 16:49:44 16:49:07 16:48:56	142 55 41 500	10.75 10.55 10.65 10.65	1 2 3 2	2000 271 1596 128	10.40 10.30 10.20 10.15	10.80 10.90 10.95 11.15	100 650 586 97	1 3 1 1
ASTARTA	26.20	-6.51 %	16:48:13	4	24.40	1	70	23.70	24.40	322	1	4	99	[+]
AST	23.60 26.20	23.60 28.80	16:45:28 16:22:42 15:46:25 15:46:25	48 400 48 8	24.00 23.60 23.70 23.70	1 1 1 1	42 10 400 100	23.60 23.10 23.00 22.60	24.50 24.90 25.00 25.30	270 256 715 505	1 1 2 1
ATAL	29.00	-1.03 %	17:00:00	5	28.70	2	185	28.20	28.70	119	3	53	1,533	[+]
1AT	28.10 29.00	26.10 31.90	15:24:01 15:19:33 15:19:33 14:47:49	4 1 145 654	28.50 28.50 28.50 28.10	5 3 1 2	1324 265 110 150	28.10 28.00 27.90 27.80	28.80 28.90 29.00 29.10	5011 590 577 52	4 3 5 1
ATMGRUPA	4.80	2.13 %	14:07:59	1	4.80	1	1300	4.70	4.80	3920	4	6	29	[+]
ATG	4.75 4.93	4.32 5.28	12:30:52 10:42:01 10:42:01 10:31:55	220 1501 2100 1	4.75 4.80 4.81 4.93	1 1 1 1	15 1850 500 150	4.66 4.60 4.55 4.52	4.92 4.93 4.94 4.95	5586 679 640 1150	1 2 1 1
AUTOPARTN	3.91	0.00 %	17:03:12	653	3.90	1	65	3.88	3.90	836	3	65	251	[+]
APR	3.88 3.94	3.52 4.30	17:03:12 17:00:00 16:00:11 14:36:33	347 20 1000 3	3.90 3.90 3.88 3.90	1 2 2 2	320 1700 6000 1450	3.85 3.82 3.80 3.71	3.93 3.94 3.95 3.96	3484 1327 972 716	4 2 2 2
BAHOLDING	1.95	-1.58 %	17:00:00	292	1.87	2	28176	1.87	1.90	31833	3	359	687	[+]
BAH	1.85 1.99	1.76 2.14	17:00:00 17:00:00 17:00:00 16:49:52	800 381 527 919	1.87 1.87 1.87 1.88	7 9 5 6	34920 23777 11070 10347	1.86 1.85 1.84 1.83	1.91 1.92 1.93 1.94	7100 13806 6537 10767	3 7 5 6
BIOTON	5.36	-1.66 %	17:00:00	450	5.33	1	10	5.32	5.33	5664	2	37	198	[+]
BIO	5.30 5.39	4.83 5.89	17:00:00 16:48:44 16:40:17 16:39:49	176 1 174 154	5.33 5.38 5.33 5.32	1 9 1 1	315 5734 100 300	5.31 5.30 5.28 5.27	5.38 5.39 5.40 5.41	1159 1226 1155 2800	2 3 2 1
BOS	7.64	-0.65 %	16:37:32	500	7.65	1	95	7.63	7.65	590	1	16	120	[+]
BOS	7.63 7.70	6.88 8.40	16:31:04 16:08:34 16:08:34 15:50:18	130 32 190 2580	7.65 7.63 7.64 7.65	1 1 1 1	110 150 200 500	7.62 7.61 7.56 7.55	7.69 7.75 7.80 7.85	74 749 200 1413	1 1 1 3
BRASTER	2.35	-2.18 %	17:03:33	751	2.24	2	2171	2.24	2.27	1600	2	521	1,226	[+]
BRA	2.17 2.45	2.12 2.58	17:03:33 17:00:00 17:00:00 17:00:00	1449 551 1467 248	2.24 2.24 2.24 2.24	1 2 1 1	194 4507 800 200	2.23 2.22 2.21 2.20	2.28 2.29 2.30 2.32	710 700 3714 2707	1 1 2 3
BSCDRUK	32.00	-2.52 %	17:00:00	1	31.00	1	200	29.20	31.00	52	1	1	16	[+]
BSC	29.00 32.00	28.80 35.20	15:32:35 12:39:24 12:38:49 10:31:13	22 100 377 3	29.60 29.00 29.20 29.20	2 4 2 1	450 200 160 30	28.60 28.20 28.00 27.80	32.00 32.20 33.00 33.80	174 44 49 269	1 1 1 2
CLNPHARMA	31.90	-1.40 %	17:00:00	135	31.75	2	488	31.50	31.75	180	2	57	1,816	[+]
CLN	31.45 32.30	28.75 35.05	17:00:00 16:48:59 16:48:38 16:47:54	300 3 4 10	31.75 31.55 31.85 31.80	2 1 1 1	428 200 250 185	31.40 31.30 31.25 31.15	32.00 32.20 32.30 32.45	395 316 2100 21	4 1 1 1
COMP	48.60	-3.23 %	17:02:03	200	48.00	1	2000	47.80	48.00	45	1	4	206	[+]
CMP	48.00 51.50	43.80 53.00	17:01:04 17:00:00 17:00:00 16:45:20	101 33 111 39	48.00 48.00 48.00 49.60	1 1 1 1	362 55 99 99	47.60 47.20 47.00 46.20	49.60 51.50 52.00 53.00	321 58 92 50	1 2 1 1
CORMAY	1.18	-1.69 %	17:00:03	4000	1.16	1	1000	1.15	1.16	41390	5	928	1,067	[+]
CRM	1.12 1.18	1.07 1.29	17:00:03 17:00:00 17:00:00 16:47:49	1000 1000 4000 409	1.16 1.16 1.16 1.15	1 4 11 9	8000 11942 44504 35293	1.14 1.13 1.12 1.11	1.17 1.18 1.19 1.20	40652 65107 79000 91089	3 6 2 5
DEBICA	96.20	1.05 %	10:10:58	10	96.20	2	19	95.40	95.60	33	1	0	2	[+]
DBC	96.20 96.20	86.60 105.50	10:00:14 09:00:00 17:00:00 17:00:00	9 1 1 11	96.20 96.20 95.20 95.20	2 5 1 3	36 146 6 35	95.20 95.00 94.60 94.00	95.80 96.00 96.20 99.00	300 650 920 68	1 1 3 2
DOMDEV	64.60	0.00 %	17:00:00	29	64.60	1	24	64.20	64.60	613	1	1	50	[+]
DOM	64.00 64.60	58.20 71.00	17:00:00 16:45:27 16:16:08 15:55:53	71 50 1 26	64.60 64.40 64.40 64.20	3 1 4 1	210 3 146 70	64.00 63.60 63.00 60.80	65.00 65.40 66.00 67.00	1000 24 85 37	1 1 2 1
ECHO	3.33	-1.21 %	17:03:10	800	3.26	2	1624	3.26	3.28	500	1	789	2,579	[+]
ECH	3.25 3.33	3.00 3.66	17:00:36 17:00:36 17:00:00 17:00:00	1452 548 2111 137	3.26 3.26 3.26 3.26	5 1 1 1	2244 1456 555 55	3.25 3.24 3.23 3.22	3.29 3.30 3.31 3.32	2602 1000 3487 2000	2 1 4 1
EKOEXPORT	2.96	-7.00 %	17:04:44	41	2.79	2	1159	2.79	2.88	350	1	86	245	[+]
EEX	2.70 3.03	2.67 3.25	17:04:44 17:00:00 17:00:00 17:00:00	459 41 959 41	2.79 2.79 2.79 2.79	1 1 1 3	300 120 1000 1544	2.78 2.77 2.76 2.75	2.89 2.91 2.92 2.93	300 900 400 500	1 1 1 1
ELBUDOWA	27.00	-5.45 %	17:00:00	25	26.00	1	70	25.90	26.00	347	3	9	230	[+]
ELB	25.70 27.00	24.30 29.70	17:00:00 17:00:00 17:00:00 17:00:00	5 26 40 34	26.00 26.00 26.00 26.00	4 5 3 4	234 301 303 301	25.80 25.70 25.60 25.50	26.20 26.50 27.00 27.50	15 15 1335 210	1 1 2 3
ELEMENTAL	1.13	1.77 %	17:00:00	563	1.15	1	10720	1.14	1.15	55278	9	556	625	[+]
EMT	1.09 1.15	1.02 1.24	17:00:00 17:00:00 16:44:33 16:44:33	4505 932 1500 568	1.15 1.15 1.14 1.14	3 2 2 4	10044 14000 20554 16080	1.13 1.12 1.11 1.10	1.16 1.17 1.18 1.19	6000 7960 10836 6220	2 2 4 3
ENTER	20.80	1.94 %	17:01:17	141	21.00	3	1943	21.00	21.30	353	1	22	469	[+]
ENT	20.80 21.20	18.75 22.80	17:01:17 16:44:15 16:37:54 16:37:54	24 776 411 4939	21.00 21.00 21.00 21.00	1 1 1 1	30 50 375 30	20.80 20.50 20.30 20.10	21.50 21.60 22.00 22.60	150 40 200 432	2 1 1 3
FERRO	12.40	-0.40 %	17:00:00	1	12.40	1	1	12.30	12.40	2549	3	1	8	[+]
FRO	12.05 12.40	11.20 13.60	11:24:30 11:21:50 11:00:56 11:00:56	241 200 100 80	12.05 12.05 12.10 12.10	3 3 3 1	760 1235 865 100	12.10 12.05 12.00 11.95	12.45 12.50 12.60 12.70	850 200 2288 149	1 1 1 1
IDEABANK	2.26	16.59 %	17:03:27	1751	2.60	1	1000	2.55	2.60	12889	7	703	1,715	[+]
IDA	2.26 2.61	2.24 2.72	17:03:27 17:03:25 17:03:06 17:03:00	1249 1000 5000 982	2.60 2.60 2.60 2.60	1 1 1 2	2000 2153 1000 2435	2.53 2.52 2.51 2.46	2.61 2.62 2.63 2.64	15106 1720 12620 12532	3 3 4 3
IMPEXMET	3.12	-0.96 %	17:02:37	760	3.10	1	540	3.10	3.11	200	1	36	112	[+]
IPX	3.10 3.12	2.81 3.43	17:02:37 17:00:00 17:00:00 17:00:00	240 300 460 1000	3.10 3.10 3.10 3.10	3 1 2 2	4426 400 1800 3092	3.09 3.08 3.07 3.05	3.12 3.13 3.14 3.17	349 1422 298 600	1 3 1 1
KOGENERA	42.80	-6.98 %	14:33:52	20	40.00	2	22	39.50	39.90	12	1	1	23	[+]
KGN	39.50 42.80	38.60 47.00	13:46:34 13:46:10 13:46:10 13:46:10	20 18 1 31	40.00 40.00 40.00 39.90	1 3 1 1	190 135 35 70	39.20 39.00 38.70 38.10	40.00 40.30 40.40 42.00	1 500 251 31	1 1 1 1
KREZUS	0.48	-4.17 %	17:04:48	3000	0.46	21	297372	0.46	0.47	86540	4	1,151	544	[+]
KZS	0.46 0.49	0.44 0.52	17:00:00 17:00:00 17:00:00 16:48:49	8488 1500 12 765	0.46 0.46 0.46 0.47	23 14 5 6	151914 78335 35000 25501	0.45 0.44 0.43 0.42	0.48 0.49 0.50 0.51	214487 279029 197387 128241	18 27 38 25
KRUSZWICA	40.90	0.00 %	16:32:55	20	40.50	1	15	40.10	40.80	44	1	0	9	[+]
KSW	40.50 40.90	36.90 44.90	13:44:26 13:15:16 09:00:00 09:00:00	126 30 5 32	40.50 40.50 40.90 40.90	2 1 1 1	93 60 6 6	40.00 39.60 39.30 39.10	40.90 41.00 41.80 42.00	113 442 10 10	3 1 1 1
LENTEX	7.36	-4.34 %	17:00:00	48	7.06	2	622	7.06	7.28	120	1	6	42	[+]
LTX	7.06 7.36	6.64 8.08	17:00:00 17:00:00 17:00:00 16:39:10	148 714 23 1000	7.06 7.06 7.06 7.14	1 1 3 1	958 3400 933 250	7.04 7.02 6.90 6.84	7.30 7.34 7.36 7.38	999 970 1621 500	1 1 2 1
MANGATA	67.40	-2.74 %	14:29:37	1	64.00	2	69	64.00	65.60	50	1	0	13	[+]
MGT	64.00 67.40	60.80 74.00	14:29:37 14:01:21 13:45:22 13:45:01	35 40 36 60	64.00 65.80 64.00 64.00	1 1 3 1	28 20 38 19	63.80 63.60 63.20 63.00	65.80 67.00 67.60 67.80	60 20 20 21	1 1 1 1
MCI	9.34	-1.67 %	17:00:00	590	9.40	1	1000	9.32	9.40	990	2	2	19	[+]
MCI	9.34 9.40	8.42 10.25	17:00:00 09:00:00 09:00:00 17:00:00	410 450 600 378	9.40 9.34 9.34 9.56	1 1 1 1	65 100 555 2000	9.30 9.20 9.14 9.12	9.48 9.50 9.64 9.66	500 796 4196 3420	1 1 2 1
MEDICALG	26.20	-3.79 %	17:02:36	12	25.40	1	1	25.30	25.40	53	1	5	133	[+]
MDG	24.40 26.20	23.60 28.80	17:01:18 17:00:00 17:00:00 17:00:00	28 32 30 38	25.40 25.40 25.40 25.40	1 1 1 1	45 38 100 260	25.00 24.90 24.50 24.40	25.55 25.60 25.75 25.80	126 55 131 40	1 1 2 1
MENNICA	19.50	-5.00 %	17:00:00	5400	19.00	1	35	18.90	19.50	500	2	19	362	[+]
MNC	18.90 19.70	17.60 21.40	17:00:00 17:00:00 17:00:00 17:00:00	4079 321 100 500	19.00 19.00 19.00 19.00	3 3 1 1	1170 167 500 150	18.80 18.50 18.40 18.20	19.60 19.70 19.90 20.00	87 369 130 675	1 2 2 3
MIRBUD	1.08	0.00 %	16:48:18	50	1.07	3	1140	1.04	1.06	2000	1	69	73	[+]
MRB	1.04 1.08	0.98 1.18	16:48:18 16:47:35 16:47:17 16:47:17	950 2000 1000 600	1.05 1.05 1.04 1.04	1 2 4 6	3000 8000 15150 20900	1.03 1.02 1.01 1.00	1.07 1.08 1.09 1.10	8838 14238 16038 48665	2 7 4 13
MLPGROUP	46.40	-0.86 %	17:01:29	2019	46.00	1	90	43.20	46.00	200	1	10	475	[+]
MLG	44.00 46.40	41.80 51.00	17:00:00 17:00:00 16:33:13 16:33:00	300 3681 500 500	46.00 46.00 45.40 45.40	2 1 0 0	105 27 0 0	42.00 37.00 0.00 0.00	46.40 49.00 49.80 52.00	500 407 500 95	1 2 1 1
MONNARI	4.63	-1.27 %	17:00:00	100	4.65	2	1127	4.65	4.66	15	1	40	186	[+]
MON	4.63 4.69	4.17 5.09	15:39:33 15:33:08 14:24:26 13:29:27	1 1000 200 443	4.67 4.65 4.65 4.63	2 1 3 2	507 250 1399 1250	4.63 4.60 4.59 4.58	4.67 4.68 4.69 4.70	148 2350 1900 1290	2 2 3 2
NEUCA	240.00	-2.29 %	17:00:00	113	234.50	2	60	234.50	235.00	40	1	2	458	[+]
NEU	233.50 240.00	216.00 264.00	17:00:00 17:00:00 17:00:00 17:00:00	1 36 29 204	234.50 234.50 234.50 234.50	3 1 1 2	36 100 70 135	233.50 233.00 232.50 232.00	237.50 238.50 240.00 242.00	6 55 40 11	1 1 1 1
NEWAG	14.40	-1.36 %	17:00:00	1	14.50	4	879	14.20	14.50	98	1	1	7	[+]
NWG	14.20 14.50	13.00 15.80	11:25:40 11:25:03 11:25:03 11:21:20	57 27 66 13	14.20 14.30 14.30 14.30	2 5 1 1	200 1528 100 120	14.10 14.00 13.90 13.80	14.60 14.70 14.80 14.85	77 77 72 296	1 1 1 3
OPONEOPL	22.10	0.93 %	17:00:00	25	21.60	2	611	21.20	21.60	742	2	2	46	[+]
OPN	21.00 22.10	19.90 24.30	17:00:00 16:22:06 15:57:58 15:24:14	70 5 25 20	21.60 21.30 21.50 21.30	3 1 1 1	905 1071 50 100	21.10 21.00 20.90 20.80	21.70 21.80 22.00 22.10	481 1000 41 8	1 1 1 1
OVOSTAR	110.00	0.00 %	15:44:56	10	110.00	1	45	110.00	113.00	11	1	0	1	[+]
OVO	110.00 110.00	99.00 121.00	17:00:00 16:46:45 16:46:45 16:43:37	85 92 8 600	110.00 110.00 110.00 113.00	2 1 1 1	29 43 250 200	107.00 106.00 105.00 96.00	114.00 115.00 116.00 119.00	608 100 15 10	3 1 1 1
PBKM	58.00	0.71 %	16:08:32	2	57.00	2	87	56.00	57.00	2220	2	36	2,010	[+]
BKM	56.00 58.00	52.20 63.80	16:07:48 14:57:19 12:48:16 12:28:09	14 10000 111 140	56.80 56.00 56.00 56.00	1 1 2 2	27 15 171 30	55.80 55.40 55.20 55.00	57.60 57.80 58.00 58.60	314 194 18 32	3 1 1 2
PCCROKITA	83.40	-0.48 %	16:49:48	40	83.00	2	35	82.60	83.00	197	2	2	162	[+]
PCR	82.20 83.40	75.20 91.60	16:43:38 16:07:19 16:06:42 15:53:23	47 11 3 9	83.00 83.00 82.80 82.80	5 7 6 1	238 178 1216 20	82.40 82.20 82.00 81.80	83.20 83.40 83.60 84.00	16 770 20 787	1 2 1 4
PCM	11.85	-2.50 %	17:00:00	1190	11.70	1	1450	11.65	11.70	1720	1	29	342	[+]
PCM	11.70 12.20	10.70 13.00	17:00:00 17:00:00 17:00:00 16:40:39	1350 570 170 550	11.70 11.70 11.70 11.70	2 1 2 2	350 150 1300 1500	11.60 11.50 11.45 11.30	11.85 11.95 12.00 12.10	500 545 500 754	1 1 1 4
PEP	20.00	2.50 %	17:00:00	484	20.50	1	170	20.00	20.50	2916	4	10	193	[+]
PEP	19.80 20.50	18.00 22.00	17:00:00 17:00:00 16:23:29 16:12:37	198 100 100 100	20.50 20.50 20.50 20.40	1 2 3 1	202 189 292 300	19.75 19.60 19.50 19.30	20.60 20.70 20.80 20.90	200 2154 800 590	1 2 2 1
PGSSOFT	9.00	4.25 %	17:00:00	1	9.32	1	500	9.10	9.32	156	1	4	40	[+]
PSW	8.86 9.32	8.10 9.90	15:57:33 15:54:42 14:45:04 14:26:45	257 75 480 20	8.90 9.00 9.00 9.00	1 2 1 2	56 1550 150 350	9.00 8.90 8.88 8.50	10.05 10.25 11.90 12.00	500 250 220 200	1 1 1 1
PHN	9.00	-2.01 %	16:16:34	1	8.78	1	280	8.62	8.78	220	1	13	109	[+]
PHN	8.54 9.10	8.10 9.90	16:02:02 16:02:02 16:01:21 16:00:25	20 480 1500 400	8.60 8.60 8.60 8.60	3 1 3 2	1100 120 271 130	8.60 8.58 8.54 8.52	8.90 9.00 9.08 9.10	2783 286 99 738	1 1 1 3
POLICE	13.65	0.37 %	17:00:00	250	13.70	1	50	13.70	13.95	300	1	0	4	[+]
PCE	13.65 14.10	12.30 15.00	14:28:43 10:33:16 09:00:00 15:28:23	50 2 5 196	13.95 14.10 13.65 13.65	2 1 1 1	395 500 175 161	13.65 13.60 13.15 12.75	14.10 14.20 14.30 14.50	1761 1073 400 2573	2 1 1 3
POLNORD	9.25	-4.78 %	17:00:18	160	8.76	1	190	8.76	8.82	1000	1	29	262	[+]
PND	8.64 9.26	8.33 10.16	17:00:00 16:49:57 16:43:47 16:43:47	300 260 180 500	8.76 8.76 8.76 8.76	1 3 2 2	400 900 682 330	8.70 8.66 8.64 8.63	8.87 8.89 8.90 9.00	200 800 1407 1650	1 1 1 2
QUERCUS	2.32	-0.85 %	16:12:31	170	2.34	1	58	2.28	2.34	1828	2	1	3	[+]
QRS	2.28 2.34	2.09 2.55	15:20:32 15:20:20 15:14:55 15:14:55	90 40 192 47	2.34 2.34 2.28 2.28	3 1 1 2	18822 2192 100 3953	2.26 2.25 2.24 2.21	2.35 2.36 2.37 2.39	1004 642 4000 400	2 2 1 1
RAFAKO	1.68	5.88 %	17:02:49	415	1.80	2	3042	1.79	1.80	4185	3	327	564	[+]
RFK	1.68 1.80	1.52 1.84	17:02:49 17:02:49 17:00:02 17:00:02	800 785 1215 455	1.80 1.80 1.80 1.80	1 3 5 1	1858 3600 7126 1000	1.78 1.75 1.73 1.72	1.81 1.82 1.83 1.84	4390 3580 3330 6700	3 5 3 3
RAINBOW	21.50	2.80 %	16:41:21	239	22.00	2	360	21.60	22.00	469	2	3	66	[+]
RBW	21.50 22.00	19.35 23.60	16:41:21 16:30:08 16:19:51 16:19:51	261 186 447 120	22.00 22.00 22.00 22.00	1 2 2 2	100 222 293 160	21.50 21.30 21.10 21.00	22.10 22.40 22.50 23.00	500 295 1107 175	1 1 1 2
SELVITA	48.50	1.43 %	17:00:00	50	49.70	1	35	49.40	49.70	473	1	14	673	[+]
SLV	48.05 49.70	43.65 53.30	17:00:00 16:11:22 15:39:24 15:28:22	50 126 1 48	49.70 49.40 49.40 48.80	1 1 1 2	300 152 20 200	49.00 48.80 48.50 48.20	49.80 50.00 50.10 50.40	22 233 27 33	1 2 1 1
SERINUS	0.66	-4.48 %	16:49:46	3000	0.64	17	82439	0.63	0.64	48300	3	1,323	848	[+]
SEN	0.63 0.66	0.60 0.72	16:43:41 16:40:06 16:33:04 16:31:59	2000 4700 15000 2000	0.64 0.64 0.64 0.64	8 6 7 1	45297 26832 45900 1200	0.62 0.61 0.60 0.59	0.65 0.66 0.67 0.68	26954 15028 26756 22575	4 6 5 7
SKARBIEC	23.20	-1.29 %	16:44:44	45	22.90	6	251	22.70	22.90	155	1	0	11	[+]
SKH	22.80 23.20	20.90 25.50	16:20:19 16:20:19 14:10:31 14:10:31	200 9 43 43	22.80 22.80 22.80 22.80	5 2 1 1	478 243 7 182	22.60 22.50 22.30 22.20	23.00 23.20 23.40 23.90	1272 468 1526 198	2 1 2 2
SNIEZKA	74.50	5.44 %	17:01:04	149	77.50	2	156	74.00	78.00	1532	5	4	332	[+]
SKA	72.00 77.50	67.50 81.50	16:49:16 16:49:08 16:49:07 16:49:07	1 1435 65 10	77.50 77.00 77.00 77.00	1 1 1 2	17 31 31 5	73.50 73.00 72.50 72.00	78.50 79.00 79.50 80.00	250 150 250 400	1 1 1 1
STALEXP	3.20	0.31 %	17:01:40	2000	3.21	4	9510	3.20	3.24	2660	2	64	206	[+]
STX	3.19 3.26	2.88 3.52	17:01:40 17:01:40 17:00:00 17:00:00	3725 1500 1000 1000	3.21 3.21 3.21 3.21	4 1 1 3	2648 2000 1600 7700	3.19 3.18 3.17 3.16	3.25 3.26 3.27 3.28	580 6908 2650 2300	1 3 3 1
TIM	6.02	3.68 %	17:01:02	100	6.20	2	424	6.12	6.20	775	1	19	117	[+]
TIM	5.86 6.24	5.42 6.62	17:00:00 16:20:46 16:17:28 16:14:24	20 594 441 1559	6.20 6.20 6.18 6.18	1 1 2 1	5890 200 1697 500	6.10 6.04 6.02 6.00	6.22 6.30 6.36 6.40	1816 1263 2000 958	2 2 1 1
TORPOL	4.50	3.52 %	17:00:00	52	4.70	1	1	4.69	4.70	2558	2	53	244	[+]
TOR	4.41 4.73	4.05 4.95	16:48:52 16:41:24 16:40:21 16:40:21	242 5 2500 500	4.70 4.73 4.70 4.70	1 1 1 1	180 1200 230 1000	4.66 4.63 4.61 4.60	4.73 4.74 4.75 4.78	1425 500 2909 500	3 1 1 1
TOYA	0.00	0.00 %	15:37:02	91	7.00	1	24	6.80	7.10	50	1	0	0	[+]
TOA	0.00 0.00	6.30 7.70	15:36:53 14:42:35 14:42:35 14:24:10	100 63 690 98	7.00 7.00 7.00 6.80	1 1 1 1	20 1200 3000 20	6.70 6.60 6.50 6.40	7.16 7.50 7.60 7.96	315 1005 50 4000	1 1 1 1
TRAKCJA	4.00	-3.22 %	17:04:55	500	3.91	2	5200	3.90	3.93	1000	1	320	1,265	[+]
TRK	3.89 4.05	3.60 4.40	17:04:55 17:03:26 17:03:22 17:02:15	500 500 500 2000	3.91 3.91 3.91 3.91	2 8 4 9	2257 32947 3277 8232	3.88 3.87 3.86 3.85	3.94 3.95 3.96 3.97	900 300 636 2983	2 1 2 2
TSGAMES	80.00	-1.81 %	17:00:00	5	78.80	1	15	78.80	79.00	689	3	3	264	[+]
TEN	78.00 80.00	72.00 88.00	17:00:00 16:49:41 16:49:41 16:43:59	1 86 14 6	78.80 79.00 79.00 78.61	1 1 1 6	15 20 170 337	78.60 78.52 78.51 78.50	79.50 79.75 79.80 79.90	50 6 60 23	1 1 1 1
VIGOSYS	260.00	1.54 %	14:42:03	1	264.00	1	17	255.00	263.00	30	1	5	1,322	[+]
VGO	255.00 264.00	234.00 286.00	14:41:52 14:41:51 14:41:49 14:28:40	70 40 20 4853	255.00 255.00 255.00 255.00	2 1 1 1	18 100 10 3	251.00 250.00 240.00 238.00	264.00 267.00 270.00 279.00	7 50 60 16	1 1 2 2
VISTULA	4.04	0.00 %	17:00:00	2000	4.08	2	1492	4.04	4.08	750	2	33	135	[+]
VST	4.04 4.08	3.64 4.44	16:44:06 16:43:56 16:43:49 16:20:04	2000 754 935 60	4.08 4.08 4.08 4.06	2 1 1 1	762 500 1000 500	4.00 3.95 3.91 3.90	4.10 4.19 4.20 4.23	400 1800 4267 3000	2 2 7 1
VIVID	1.45	-3.47 %	17:00:00	1144	1.39	1	56	1.39	1.41	4999	1	62	89	[+]
VVD	1.39 1.45	1.31 1.59	17:00:00 17:00:00 17:00:00 16:49:18	1000 1000 854 1	1.39 1.39 1.39 1.41	5 3 4 3	9160 3600 15250 5370	1.38 1.36 1.35 1.32	1.43 1.44 1.45 1.46	628 23838 47264 6650	2 6 6 2
VOXEL	24.40	-1.64 %	17:00:00	40	24.00	11	20	23.80	24.00	242	1	0	10	[+]
VOX	24.00 24.40	22.00 26.80	15:46:44 15:18:54 15:18:54 15:18:54	18 80 2 2	24.00 24.00 24.10 24.10	1 11 22 10	50 20 30 20	23.60 23.50 23.30 23.00	24.40 24.60 24.70 24.80	600 20 20 917	1 10 10 2
WIELTON	9.84	1.63 %	17:03:00	303	10.00	3	1408	10.00	10.06	20000	1	32	321	[+]
WLT	9.80 10.08	8.86 10.82	17:00:00 17:00:00 17:00:00 17:00:00	50 39 100 200	10.00 10.00 10.00 10.00	1 2 1 1	101 800 32 2000	9.99 9.98 9.97 9.90	10.08 10.10 10.18 10.20	1115 20 370 1070	2 1 2 3
XTB	4.60	-1.71 %	17:00:00	1	4.60	1	873	4.55	4.60	639	2	13	60	[+]
XTB	4.55 4.63	4.14 5.06	15:54:56 15:51:21 15:51:21 15:01:48	37 164 286 500	4.55 4.63 4.62 4.63	2 1 1 1	3680 330 1000 100	4.50 4.41 4.40 4.24	4.64 4.65 4.69 4.75	300 2119 330 304	1 3 1 2
ZEPAK	7.48	1.07 %	17:00:00	26	7.56	1	99	7.50	7.56	400	2	48	358	[+]
ZEP	7.42 7.61	6.74 8.22	17:00:00 16:47:59 16:42:06 16:42:06	4 1 319 516	7.56 7.50 7.58 7.48	1 1 2 2	19577 1000 2546 1046	7.49 7.48 7.45 7.44	7.57 7.59 7.60 7.61	277 619 4237 876	1 2 4 1

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
» Sprawdzenie firmy przed podjęciem...(1)
» Kup Pan Wiedzę!(3)
» XTB - czy da zarobić?(3)
» Do adminów(8)
» VARSAVVR zmiana nazwy na VARSAV (VAR(1)
» Prowizja % / Prowizja minimalna ?(0)
» Tu napisz pytanie? (49)
» Gotówka(2)
» Zmiana serwera(0)
» Zmiana nazwy(0)

Polecane książki
Część druga cyklu jest przeznaczona dla osób, które miały już styczność z rynkiem i chcą rozwinąć swoje umiejętności w tym... 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