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	194.90	-1.36 %	14:34:20	1	192.75	2	150	192.75	194.80	130	1	1	220	[+]
11B	192.75 195.30	175.45 214.35	14:33:35 14:30:49 14:22:10 14:22:04	4 1 15 10	192.75 193.55 194.00 194.00	1 1 2 1	10 53 186 40	192.65 192.20 192.00 190.80	195.00 195.05 195.25 195.30	475 73 13 100	3 2 1 3
ABCDATA	1.81	-0.55 %	12:40:10	853	1.80	7	15915	1.79	1.80	2201	2	19	34	[+]
ABC	1.79 1.81	1.63 1.99	12:40:10 12:28:33 12:15:40 12:10:14	348 500 970 182	1.80 1.80 1.80 1.80	5 3 7 6	29100 2807 49441 19900	1.78 1.77 1.76 1.75	1.81 1.82 1.83 1.84	6265 16330 19415 5953	3 3 9 5
ABPL	35.00	0.14 %	09:37:42	30	35.00	1	50	34.82	34.99	30	1	0	1	[+]
ABE	35.00 35.00	31.50 38.50	09:03:25 16:26:44 16:26:39 16:26:39	2 100 77 10	35.00 34.95 35.00 35.00	1 1 1 1	302 2 295 100	34.80 34.70 34.51 34.50	35.00 35.20 35.37 35.48	58 25 285 49	2 1 1 1
ACAUTOGAZ	45.80	2.62 %	13:53:23	32	47.00	2	37	45.80	47.00	68	1	0	12	[+]
ACG	45.80 47.00	41.22 50.38	13:46:22 13:46:22 13:46:22 13:41:33	23 24 12 27	47.00 47.00 47.00 47.00	1 2 2 2	69 275 34 58	45.71 45.00 44.50 43.50	47.20 47.40 47.48 47.99	165 25 40 166	1 1 1 1
AGORA	15.40	0.00 %	14:01:55	747	15.40	1	650	15.37	15.50	1131	2	1	17	[+]
AGO	15.35 15.40	13.86 16.94	10:50:46 10:50:37 10:50:37 09:38:50	200 33 67 15	15.40 15.39 15.39 15.35	1 1 2 1	100 120 170 66	15.36 15.34 15.30 15.24	15.52 15.66 15.69 15.71	100 645 112 134	1 1 2 1
ALCHEMIA	5.06	0.40 %	12:29:50	250	5.06	1	150	5.05	5.06	250	1	9	47	[+]
ALC	5.06 5.07	4.56 5.56	12:29:50 12:29:50 10:42:15 09:47:58	8200 93 150 107	5.06 5.06 5.07 5.06	1 2 3 1	200 1400 1623 200	5.02 5.01 5.00 4.96	5.07 5.08 5.09 5.10	3518 3693 2000 1202	4 5 2 4
ALTUSTFI	16.26	0.00 %	13:53:18	32	16.40	1	50	16.31	16.40	789	1	1	15	[+]
ALI	16.26 16.49	14.64 17.88	13:45:45 12:25:00 11:59:58 09:36:46	49 100 30 437	16.40 16.40 16.40 16.49	1 2 1 1	80 447 614 4	16.30 16.23 16.21 16.20	16.48 16.49 16.69 16.70	41 364 55 635	2 2 1 2
ALUMETAL	47.27	-0.59 %	14:37:04	75	46.99	3	250	46.62	46.99	125	1	5	247	[+]
AML	46.50 47.29	42.55 51.99	14:26:22 14:21:20 14:21:20 14:17:13	500 1 249 5	47.00 47.00 46.99 46.99	1 1 1 1	40 300 60 100	46.60 46.55 46.53 46.52	47.00 47.19 47.20 47.30	400 120 470 46	2 1 1 1
ARCTIC	4.18	-0.72 %	14:17:23	2000	4.12	3	3918	4.11	4.13	3420	1	7	31	[+]
ATC	4.12 4.18	3.77 4.59	10:58:58 10:23:09 10:23:09 09:47:00	4 12 84 3728	4.14 4.14 4.13 4.13	1 1 2 1	1000 1000 5388 3069	4.10 4.08 4.05 4.04	4.14 4.15 4.16 4.17	2996 4060 2523 2000	1 2 1 1
ASBIS	2.37	0.42 %	14:35:26	500	2.38	1	2000	2.37	2.38	1189	1	39	93	[+]
ASB	2.36 2.43	2.14 2.60	14:35:26 14:33:03 14:14:41 14:14:41	311 2125 30 1859	2.38 2.40 2.40 2.40	6 4 1 2	5423 2175 100 3820	2.36 2.35 2.34 2.33	2.40 2.42 2.43 2.44	17875 1998 7025 2829	1 2 4 2
ASSECOBS	27.01	-1.57 %	14:09:38	86	27.01	1	16	27.01	27.37	78	1	0	11	[+]
ABS	27.01 27.01	24.31 29.71	12:24:31 12:24:31 10:01:24 10:00:23	250 63 15 31	27.01 27.01 27.01 27.44	2 1 1 1	225 50 283 80	27.00 26.92 26.52 26.10	27.45 27.50 27.83 27.90	17 412 270 200	1 3 1 1
ASSECOSEE	12.28	2.33 %	09:12:26	1	12.28	1	636	11.80	12.28	1642	1	0	0	[+]
ASE	12.28 12.28	11.06 13.50	16:43:53 16:43:53 16:43:53 16:09:48	6891 500 150 599	12.00 12.00 12.00 12.04	1 1 1 0	500 62 200 0	11.30 11.21 9.99 0.00	12.29 12.30 12.37 12.38	100 405 107 507	1 1 1 1
ASTARTA	68.50	0.22 %	14:12:03	16	68.80	1	184	68.80	69.34	104	1	1	78	[+]
AST	68.49 68.80	61.65 75.35	14:12:03 13:53:10 13:53:10 13:53:09	23 19 129 29	68.80 68.80 68.80 68.80	1 1 1 1	56 400 31 98	68.51 68.09 67.67 67.64	69.35 69.40 69.50 69.80	30 20 100 30	1 1 1 1
ATAL	39.15	-0.25 %	14:04:38	300	39.70	1	30	39.50	39.70	8913	2	1	35	[+]
1AT	39.15 39.80	35.24 43.06	14:02:09 13:00:44 10:50:25 10:50:25	30 10 33 167	39.50 39.70 39.80 39.30	1 1 1 1	40 14 10 195	39.16 39.15 38.80 38.61	39.80 40.00 40.10 40.54	10350 465 10 186	3 4 1 1
AUTOPARTN	5.28	0.19 %	13:58:32	218	5.29	2	400	5.22	5.29	282	1	8	41	[+]
APR	5.18 5.30	4.76 5.80	13:55:02 13:55:02 13:27:45 13:27:45	29 1180 250 100	5.29 5.29 5.29 5.29	2 2 2 3	820 1480 276 490	5.21 5.20 5.19 5.18	5.30 5.33 5.34 5.35	196 209 499 2519	2 1 3 4
BIOTON	5.71	-0.70 %	14:20:29	103	5.67	6	1106	5.65	5.68	1927	1	11	60	[+]
BIO	5.65 5.71	5.14 6.28	14:19:23 14:14:12 14:14:12 14:14:12	100 25 45 500	5.66 5.65 5.65 5.65	1 2 1 4	320 700 1500 1361	5.64 5.62 5.61 5.60	5.71 5.77 5.78 5.86	500 261 3639 350	1 1 3 1
BOS	10.47	0.66 %	14:22:06	285	10.60	1	126	10.59	10.60	2085	2	9	90	[+]
BOS	10.46 10.61	9.43 11.51	14:22:06 14:15:20 13:25:25 13:17:59	130 100 200 73	10.61 10.60 10.60 10.60	1 2 3 2	150 293 842 500	10.51 10.50 10.47 10.46	10.64 10.65 10.66 10.69	30 1149 1000 500	1 2 1 1
BRASTER	13.85	-0.79 %	14:10:32	7	13.76	1	100	13.67	13.76	22	1	13	176	[+]
BRA	13.50 13.85	12.47 15.23	14:10:32 13:46:51 13:46:51 13:46:51	29 29 29 29	13.76 13.75 13.75 13.74	1 1 1 2	300 400 120 335	13.66 13.65 13.64 13.62	13.77 13.78 13.79 13.80	58 58 58 143	2 2 2 2
BRIJU	7.49	-1.20 %	14:34:15	30	7.41	1	170	7.41	7.45	800	1	2	12	[+]
BRI	7.35 7.50	6.75 8.23	13:35:35 11:47:41 11:39:06 10:48:16	200 17 3 100	7.45 7.49 7.50 7.40	2 3 4 2	273 338 1590 3533	7.40 7.36 7.35 7.30	7.49 7.50 7.55 7.59	1118 1111 200 989	2 2 1 1
BUMECH	0.84	9.41 %	14:36:43	26035	0.93	1	3965	0.93	0.94	101158	11	5,361	4,746	[+]
BMC	0.81 0.95	0.83 1.01	14:36:43 14:36:13 14:36:13 14:34:59	19877 10123 12776 698	0.93 0.93 0.93 0.94	11 12 10 8	110682 106441 197184 120705	0.92 0.91 0.90 0.89	0.95 0.96 0.97 0.98	179771 189473 205057 292478	27 25 20 22
BYTOM	2.48	-0.81 %	13:00:14	584	2.46	1	555	2.47	2.48	2013	3	4	10	[+]
BTM	2.46 2.48	2.24 2.72	11:49:25 11:48:24 11:48:24 10:11:07	150 2000 500 11	2.48 2.46 2.47 2.48	2 4 3 4	2403 3684 3880 4365	2.46 2.45 2.44 2.43	2.49 2.50 2.52 2.53	8719 2137 590 3000	3 2 1 3
CFI	0.78	3.85 %	14:41:22	4381	0.81	17	42665	0.80	0.81	12040	3	696	565	[+]
CFI	0.77 0.84	0.71 0.85	14:00:00 13:52:49 13:52:49 13:52:49	779 224 1226 474	0.81 0.80 0.80 0.80	8 7 5 9	28548 28380 26354 26006	0.79 0.78 0.77 0.76	0.82 0.83 0.84 0.85	57212 29334 41245 54404	14 10 21 19
CLNPHARMA	36.00	-0.27 %	13:57:40	20	36.60	2	106	36.20	36.60	688	1	5	167	[+]
CLN	35.80 36.90	32.40 39.60	12:29:06 12:06:31 11:54:02 11:54:02	90 2 111 19	36.60 36.60 36.50 36.50	1 1 3 1	50 16 157 40	36.02 36.01 36.00 35.95	36.80 36.87 36.90 36.95	300 50 264 3773	1 1 4 1
COMP	58.50	-1.68 %	10:45:51	3	58.50	1	3	58.00	59.00	10	1	0	0	[+]
CMP	58.50 58.50	52.65 64.35	17:00:00 16:41:39 16:41:39 16:41:27	50 300 13 17	59.50 58.60 58.56 58.56	1 1 1 1	41 10 300 100	57.62 57.60 57.40 56.20	59.40 59.49 59.50 60.90	300 5 100 11	1 1 1 1
CORMAY	3.06	-0.33 %	14:39:42	600	2.98	2	1055	2.95	2.98	1000	1	34	101	[+]
CRM	2.92 3.06	2.76 3.36	14:03:35 13:33:44 13:33:44 13:33:44	400 445 1000 200	2.98 2.95 2.95 2.95	5 4 8 5	6750 7200 14279 16036	2.94 2.93 2.92 2.91	2.99 3.00 3.03 3.06	1800 8783 3350 5237	1 3 3 6
DEBICA	109.00	0.00 %	14:39:51	44	109.00	1	4	108.05	109.00	126	1	0	26	[+]
DBC	108.00 109.00	98.10 119.90	14:39:51 14:16:03 12:47:56 12:09:20	6 10 30 50	109.00 109.00 109.00 109.00	1 1 2 1	9 41 136 120	108.00 107.00 106.20 105.90	109.10 109.40 109.80 110.00	100 60 27 229	1 1 2 2
DOMDEV	75.58	-1.72 %	13:54:20	30	74.50	1	87	74.50	75.49	10	1	2	116	[+]
DOM	74.50 75.58	68.03 83.13	12:27:35 12:27:35 12:27:35 10:43:51	482 18 14 880	74.50 74.50 74.50 75.30	1 1 1 1	49 20 4 45	74.02 74.00 73.50 73.33	75.50 75.58 75.69 75.80	100 33 34 34	1 1 1 1
EKOEXPORT	12.05	-0.74 %	14:00:32	3	12.03	1	300	11.97	12.03	75	1	4	47	[+]
EEX	11.95 12.07	10.85 13.25	13:56:13 13:56:13 13:25:45 13:25:45	82 75 265 235	12.00 11.99 11.95 11.97	1 1 2 2	325 200 237 615	11.95 11.93 11.87 11.80	12.04 12.05 12.06 12.07	255 983 150 94	2 2 1 1
ELBUDOWA	108.60	-1.28 %	14:12:14	15	108.00	3	61	108.00	108.45	60	1	1	82	[+]
ELB	108.00 109.00	97.74 119.45	14:12:14 13:16:14 13:16:14 13:16:14	15 200 30 10	108.00 108.00 108.00 108.05	1 1 3 1	20 100 69 19	107.30 107.10 107.00 106.10	108.50 109.00 109.30 109.40	5 100 35 250	1 1 1 2
ELEMENTAL	3.22	-0.31 %	14:41:21	283	3.19	4	7322	3.18	3.20	2208	2	28	88	[+]
EMT	3.17 3.22	2.90 3.54	14:40:42 14:40:42 14:40:42 14:38:47	1000 1567 150 500	3.19 3.19 3.19 3.20	4 4 2 1	3143 10310 881 5000	3.17 3.16 3.15 3.14	3.21 3.23 3.24 3.25	3700 2500 1854 342	2 1 2 1
ENTER	29.96	-2.54 %	14:30:28	51	29.20	1	149	29.20	29.87	20	1	0	2	[+]
ENT	29.20 29.96	26.97 32.95	09:00:00 15:55:47 15:55:40 15:55:34	10 10 40 50	29.96 29.96 29.90 29.89	1 1 1 1	30 1970 265 100	28.80 28.76 28.54 28.12	29.90 29.96 29.99 30.00	23 272 45 4839	1 2 1 5
FAMUR	5.90	1.69 %	14:37:10	15	6.00	1	3395	5.97	6.00	8587	3	239	1,433	[+]
FMF	5.90 6.14	5.31 6.49	14:27:04 14:20:15 14:16:47 14:04:15	278 400 134 2000	6.00 6.00 5.98 5.98	2 1 1 1	3349 2000 1555 100	5.96 5.95 5.94 5.93	6.01 6.05 6.06 6.07	2000 650 1000 1735	1 1 1 2
FERRO	16.39	-1.24 %	14:34:37	200	15.90	1	23	15.87	15.90	35	1	8	120	[+]
FRO	15.89 16.39	14.76 18.02	13:51:01 13:11:06 12:44:02 12:44:02	65 100 70 20	15.90 15.90 15.90 15.90	1 1 1 1	70 100 2500 10	15.82 15.81 15.79 15.75	16.07 16.08 16.10 16.37	46 137 625 120	1 2 1 1
GETIN	1.35	-1.48 %	14:30:16	125	1.33	1	558	1.33	1.34	8763	3	73	97	[+]
GTN	1.33 1.35	1.22 1.48	13:54:34 13:54:34 13:54:34 13:44:33	1317 150 533 2867	1.33 1.33 1.33 1.33	14 10 10 3	30157 78402 28341 9140	1.32 1.31 1.30 1.29	1.35 1.36 1.37 1.38	34075 16501 46300 19810	7 3 4 9
GPRE	4.85	0.00 %	13:32:23	1000	4.81	2	1210	4.81	4.84	3070	1	4	21	[+]
GPR	4.81 4.85	4.37 5.33	10:58:17 10:17:51 10:17:51 09:54:13	1925 57 333 1000	4.81 4.81 4.82 4.82	1 1 1 1	207 1000 1044 1300	4.80 4.79 4.78 4.75	4.85 4.86 4.90 4.91	1415 401 1270 4100	3 1 2 2
GROCLIN	10.45	-0.10 %	14:01:34	100	10.39	1	600	10.30	10.38	255	1	19	194	[+]
GCN	10.03 10.45	9.41 11.49	14:01:34 14:01:34 14:01:34 13:20:32	23 18 148 50	10.39 10.36 10.35 10.35	2 1 1 2	585 1000 300 348	10.29 10.20 10.16 10.15	10.39 10.43 10.44 10.45	762 155 50 315	2 1 1 1
IDEABANK	25.27	0.24 %	13:17:10	510	25.33	1	67	25.20	25.84	43	1	9	238	[+]
IDA	24.80 26.00	22.75 27.79	11:44:01 10:28:04 10:28:04 10:28:04	100 40 50 80	25.11 25.33 25.43 25.50	1 1 1 2	90 80 37 460	25.16 25.15 25.02 25.01	25.85 25.86 25.87 25.99	200 100 309 138	1 1 1 2
IMPEXMET	4.42	0.68 %	14:34:59	100	4.45	3	3034	4.44	4.45	2603	3	90	396	[+]
IPX	4.40 4.45	3.98 4.86	14:34:57 14:34:54 14:34:53 14:34:53	100 100 100 100	4.45 4.45 4.45 4.45	1 2 2 1	1500 1202 6805 323	4.43 4.40 4.39 4.37	4.48 4.50 4.51 4.52	120 2300 2000 3000	1 3 1 1
IZOBLOK	161.20	-1.12 %	13:55:51	100	159.50	1	19	159.20	160.90	17	1	0	21	[+]
IZB	159.50 161.20	145.10 177.30	09:57:22 09:57:17 09:13:46 12:47:08	17 10 2 1	160.00 160.00 161.20 161.30	1 1 1 2	6 15 6 59	157.10 156.60 156.10 156.00	160.95 161.00 161.15 162.85	11 10 76 10	1 1 2 1
KOGENERA	90.00	0.00 %	11:52:06	35	90.00	1	13	88.61	90.00	630	4	1	64	[+]
KGN	88.21 90.00	81.00 99.00	11:51:53 11:51:36 11:51:36 11:51:36	65 150 35 6	90.00 90.00 90.00 90.00	1 1 1 1	13 41 13 9	88.34 88.33 88.31 88.21	90.09 90.10 90.18 90.30	10 35 15 110	1 1 1 1
KOPEX	4.05	0.00 %	14:16:02	1100	4.08	1	549	4.07	4.09	2000	1	21	85	[+]
KPX	4.03 4.09	3.65 4.45	13:00:09 12:55:59 12:52:35 11:57:15	1 2100 1000 200	4.07 4.08 4.08 4.07	2 1 2 1	2018 142 2510 1100	4.06 4.04 4.03 4.02	4.10 4.12 4.13 4.14	4947 4487 3128 1484	3 2 1 5
LCCORP	1.90	0.00 %	13:39:10	1291	1.91	3	1016	1.91	1.92	2600	1	877	1,680	[+]
LCC	1.90 1.93	1.71 2.09	13:25:52 13:25:52 10:15:33 09:35:24	436733 436733 593 500	1.91 1.92 1.91 1.93	6 2 3 3	7080 1900 3100 6000	1.90 1.89 1.87 1.86	1.93 1.94 1.95 1.96	3224 2926 4979 8267	6 4 4 6
LENTEX	9.60	-1.66 %	14:35:46	210	9.50	1	57	9.47	9.50	698	3	40	382	[+]
LTX	9.43 9.65	8.64 10.56	14:32:32 14:31:24 14:31:24 14:29:43	1 1000 120 1	9.50 9.47 9.47 9.50	2 2 1 4	1286 1250 1000 1680	9.46 9.45 9.44 9.43	9.52 9.53 9.54 9.55	499 269 335 260	1 2 2 1
LIVECHAT	54.78	0.28 %	14:36:19	20	54.64	1	250	54.40	54.64	190	1	3	156	[+]
LVC	54.25 54.78	49.31 60.25	14:34:50 14:30:01 14:09:59 14:03:21	7 11 44 50	54.64 54.64 54.40 54.40	2 1 1 3	85 115 66 380	54.30 54.27 54.25 54.20	54.65 54.69 54.70 54.75	646 400 22 8	2 1 1 1
MABION	92.58	-0.26 %	14:26:25	10	93.00	1	49	92.80	93.03	28	1	1	85	[+]
MAB	92.58 93.00	83.33 101.80	14:26:25 14:12:56 13:15:22 13:03:18	8 90 207 99	93.00 92.80 92.80 93.00	1 1 1 1	20 14 10 14	92.32 92.31 92.15 92.10	93.19 93.34 93.88 93.89	28 6 29 20	1 1 1 1
MANGATA	112.50	4.11 %	09:38:13	1	114.00	1	5	109.40	113.00	138	2	0	0	[+]
MGT	112.50 114.00	101.25 123.75	09:25:01 17:00:00 17:00:00 17:00:00	2 130 30 50	112.50 109.50 109.50 109.50	1 1 1 2	100 10 10 90	109.00 108.90 108.55 108.50	113.50 113.90 114.00 114.30	70 70 104 50	1 1 2 1
MCI	9.10	0.22 %	14:41:23	672	9.08	2	1089	9.08	9.17	266	1	2	14	[+]
MCI	9.08 9.16	8.19 10.01	14:41:23 13:11:08 12:00:43 11:20:26	328 100 200 40	9.10 9.08 9.16 9.10	1 1 2 4	111 146 550 793	9.07 9.06 9.02 9.00	9.20 9.32 9.38 9.39	500 1078 1000 700	1 2 1 1
MENNICA	19.00	0.00 %	14:08:47	15	19.00	1	185	19.00	19.30	525	2	0	6	[+]
MNC	19.00 19.00	17.10 20.90	12:46:27 12:46:27 11:00:41 10:36:49	12 288 48 125	19.00 19.00 19.00 19.00	1 1 1 1	90 26 69 50	18.80 18.78 18.70 18.02	19.40 19.48 19.50 19.60	52 77 193 514	1 1 2 1
MLPGROUP	43.10	-6.31 %	13:32:00	178	43.08	1	10	42.25	43.00	65	2	0	10	[+]
MLG	43.08 43.10	38.79 47.41	13:32:00 13:32:00 17:00:00 13:48:09	31 30 1 60	43.08 43.10 45.98 43.00	1 1 1 1	30 50 25 199	42.20 42.15 42.03 39.00	43.08 45.49 45.50 45.98	178 68 69 236	1 1 1 2
MONNARI	7.50	1.34 %	14:29:55	230	7.59	1	9000	7.59	7.60	660	4	5	36	[+]
MON	7.50 7.60	6.75 8.25	14:29:31 14:17:05 14:14:08 13:29:19	500 170 500 620	7.58 7.57 7.57 7.57	1 1 3 1	130 500 880 2500	7.57 7.54 7.53 7.52	7.61 7.65 7.67 7.70	220 500 200 200	1 1 1 1
MOSTALZAB	0.91	0.00 %	14:31:51	1500	0.91	2	6364	0.90	0.91	1	1	32	29	[+]
MSZ	0.89 0.91	0.82 1.00	14:25:22 13:54:08 13:12:01 12:42:41	176 200 1200 500	0.90 0.91 0.91 0.90	15 10 9 4	46958 38615 13679 31350	0.89 0.88 0.87 0.86	0.92 0.93 0.94 0.95	90474 44298 24100 39906	8 8 6 6
NEWAG	16.90	-0.94 %	13:44:24	382	16.90	1	48	16.90	17.00	100	1	1	24	[+]
NWG	16.90 17.05	15.21 18.59	13:44:09 13:25:18 13:07:46 13:07:46	430 10 10 10	16.90 17.05 17.00 17.01	2 2 1 1	159 290 112 90	16.85 16.81 16.80 16.68	17.05 17.06 17.07 17.09	29 106 500 180	1 2 1 1
OPONEOPL	48.01	-0.94 %	12:11:21	22	48.50	2	129	48.20	48.45	100	1	0	2	[+]
OPN	48.01 48.95	43.21 52.81	09:06:09 09:00:00 09:00:00 09:00:00	1 8 2 2	48.94 48.95 48.01 48.01	1 3 1 2	1000 47 200 50	48.02 48.01 48.00 47.82	48.50 48.60 48.92 48.93	78 111 43 189	1 1 1 1
PBG	2.95	2.32 %	13:13:12	100	3.09	2	478	3.05	3.08	50	1	20	62	[+]
PBG	2.95 3.09	2.66 3.24	12:46:37 12:46:37 12:45:31 12:41:46	1069 331 33 6	3.09 3.09 3.09 3.09	1 1 1 5	630 868 4000 3177	3.04 3.03 3.02 3.00	3.09 3.10 3.11 3.12	16634 800 500 6043	5 1 1 4
PCCROKITA	93.74	-1.08 %	14:39:33	2	92.00	2	59	91.60	92.50	71	2	11	986	[+]
PCR	91.61 93.74	84.37 103.10	14:39:33 13:21:23 12:05:02 12:04:49	53 36 500 10000	92.00 91.61 92.50 92.50	2 1 1 1	42 10 50 50	91.55 91.53 91.50 91.10	92.97 92.98 93.00 93.45	10 50 100 10	1 1 1 1
PCM	0.00	0.00 %	17:00:00	16	32.68	2	105	32.22	32.60	100	1	0	0	[+]
PCM	0.00 0.00	29.42 35.94	17:00:00 17:00:00 17:00:00 17:00:00	35 34 35 35	32.68 32.68 32.68 32.68	1 1 2 1	47 35 114 40	32.21 32.18 32.15 32.04	32.66 32.68 32.69 32.70	40 310 69 69	1 4 2 2
PEP	12.40	-2.70 %	14:39:39	90	11.90	1	845	11.90	12.19	100	1	15	185	[+]
PEP	11.66 12.40	11.16 13.64	14:39:39 13:02:42 12:17:25 12:17:25	10 33 63 31	12.10 11.91 12.25 12.24	1 1 1 1	200 1300 1300 1300	11.84 11.83 11.82 11.81	12.20 12.24 12.25 12.30	289 242 787 815	2 2 1 1
PHN	15.84	-0.13 %	14:01:29	50	15.58	1	125	15.58	15.87	293	1	0	3	[+]
PHN	15.58 15.85	14.26 17.42	14:01:28 14:01:28 14:01:28 12:22:47	25 3 44 36	15.58 15.60 15.85 15.84	4 1 1 1	2376 39 550 2	15.50 15.41 15.40 15.20	15.90 15.95 15.96 16.00	250 100 627 60	1 1 1 1
POLICE	21.04	0.77 %	13:05:15	50	21.04	1	90	20.56	20.99	92	1	0	1	[+]
PCE	21.04 21.04	18.94 23.14	09:59:51 13:49:49 09:49:23 17:00:00	1 51 1 3	21.04 20.88 20.88 20.92	1 1 1 1	75 400 100 90	20.55 20.52 20.50 20.41	21.00 21.04 21.05 21.20	67 854 260 95	1 3 1 2
POLNORD	10.00	0.00 %	14:38:56	500	10.00	2	700	9.96	10.13	433	2	7	67	[+]
PND	9.94 10.14	9.00 11.00	14:06:27 13:42:11 13:42:06 12:59:15	1000 400 100 68	10.00 10.00 10.00 10.00	4 1 2 6	540 108 944 6630	9.95 9.94 9.91 9.90	10.14 10.15 10.19 10.20	1977 1180 222 250	2 2 1 2
POLWAX	13.75	-0.87 %	14:25:47	170	13.73	1	66	13.68	13.73	427	1	2	33	[+]
PWX	13.62 13.75	12.38 15.12	14:25:47 14:16:04 12:16:57 12:16:57	45 20 60 95	13.70 13.66 13.70 13.70	4 1 1 4	326 118 130 643	13.66 13.62 13.61 13.60	13.74 13.75 13.80 13.90	3101 48 725 463	1 1 1 3
PRAIRIE	1.28	0.78 %	14:14:53	385	1.30	2	12000	1.29	1.30	7615	3	42	55	[+]
PDZ	1.28 1.30	1.16 1.40	13:49:30 13:49:27 13:49:27 13:40:16	3000 1000 1825 1175	1.30 1.30 1.30 1.30	3 3 9 6	1843 7140 12055 53620	1.28 1.27 1.26 1.25	1.31 1.32 1.33 1.34	10000 31711 2261 4082	1 5 1 2
QUERCUS	5.72	0.53 %	12:10:05	11	5.68	1	100	5.63	5.68	989	1	1	6	[+]
QRS	5.60 5.72	5.15 6.29	11:22:03 11:10:40 10:31:19 09:03:28	10 870 10 120	5.60 5.64 5.64 5.72	1 2 1 1	80 1592 500 225	5.62 5.60 5.55 5.54	5.69 5.73 5.75 5.79	370 330 312 600	1 2 1 1
RAFAKO	6.45	0.47 %	14:28:04	5	6.41	3	642	6.36	6.41	1098	2	160	1,031	[+]
RFK	6.21 6.68	5.81 7.09	14:12:08 14:11:25 14:07:32 14:07:24	696 500 2850 1350	6.33 6.33 6.32 6.33	2 3 4 3	700 1210 1243 1050	6.35 6.34 6.33 6.32	6.42 6.43 6.45 6.47	195 500 300 1200	1 1 1 2
RAINBOW	39.02	-0.38 %	14:33:15	45	39.25	1	41	39.07	39.25	18	1	0	10	[+]
RBW	39.02 39.30	35.12 42.92	14:07:10 12:33:39 09:42:42 16:12:33	158 20 20 43	39.30 39.30 39.02 39.40	1 1 2 2	90 21 542 208	39.05 39.02 39.01 39.00	39.30 39.40 40.46 40.48	125 264 52 44	1 3 1 1
RANKPROGR	1.85	-2.67 %	14:27:45	1756	1.82	1	12	1.83	1.87	1988	1	28	51	[+]
RNK	1.82 1.87	1.67 2.03	14:27:45 14:27:07 14:27:07 12:20:59	794 6000 1450 1	1.82 1.83 1.83 1.87	3 3 2 2	3544 7000 12500 11000	1.82 1.81 1.80 1.79	1.88 1.89 1.90 1.91	1319 2000 5500 149	2 1 2 1
SELVITA	55.50	0.11 %	09:51:10	14	55.50	2	45	54.15	55.40	50	1	0	6	[+]
SLV	55.50 55.50	49.95 61.05	09:00:00 09:00:00 09:00:00 17:00:00	20 20 46 3	55.50 55.50 55.50 55.44	2 3 1 1	100 339 96 80	54.10 54.00 53.80 53.40	55.50 55.78 56.00 56.10	99 25 42 100	3 1 1 1
SNIEZKA	69.50	-0.68 %	12:59:38	8	69.00	1	23	68.50	69.00	44	1	0	3	[+]
SKA	68.50 69.50	62.55 76.45	09:02:22 09:00:00 09:00:00 15:14:09	5 17 20 1346	68.50 69.50 69.50 69.47	1 1 1 1	16 20 112 100	68.35 68.20 67.50 66.30	69.50 69.70 70.00 70.27	112 15 31 20	1 1 1 1
STALEXP	4.28	0.00 %	13:58:10	400	4.26	3	5615	4.26	4.27	200	1	17	74	[+]
STX	4.26 4.28	3.86 4.70	13:32:09 13:28:53 12:51:54 12:51:54	5000 5000 2849 1010	4.26 4.26 4.26 4.26	5 7 13 11	5440 6598 15531 18583	4.25 4.24 4.23 4.22	4.28 4.30 4.31 4.32	3040 1750 1995 1000	3 3 2 1
STELMET	23.85	-1.25 %	14:28:26	65	23.70	1	55	23.70	24.20	500	1	0	8	[+]
STL	23.70 23.85	21.47 26.23	14:15:39 13:22:04 12:17:47 10:37:49	158 12 2 76	23.70 23.70 23.70 23.70	1 1 1 1	530 130 100 750	23.61 23.23 23.20 23.10	24.39 24.60 24.68 25.30	291 100 197 59	1 1 1 1
TIM	8.00	-1.86 %	13:43:26	300	7.90	1	350	7.80	7.94	100	1	8	66	[+]
TIM	7.66 8.00	7.20 8.80	12:31:06 12:31:01 12:30:55 12:30:55	200 958 1220 162	7.95 7.83 7.80 7.79	1 1 1 1	972 100 100 190	7.72 7.66 7.54 7.53	7.95 8.09 8.10 8.19	1220 180 6825 1000	1 1 2 1
TORPOL	13.29	0.00 %	13:33:28	30	13.20	2	1208	13.00	13.20	266	2	3	35	[+]
TOR	13.20 13.29	11.97 14.61	13:33:28 13:22:35 13:21:23 13:21:23	86 362 252 48	13.20 13.20 13.20 13.20	2 1 1 1	180 500 200 170	12.70 12.60 12.30 12.21	13.25 13.28 13.29 13.30	192 563 1108 80	2 1 3 1
URSUS	4.97	-1.82 %	14:34:12	1399	4.85	1	219	4.86	4.92	4416	5	91	446	[+]
URS	4.84 4.97	4.48 5.46	14:34:12 14:34:12 14:34:12 14:34:12	575 1000 300 200	4.85 4.85 4.85 4.85	13 12 2 4	27882 16531 1250 6420	4.85 4.84 4.83 4.82	4.93 4.94 4.95 4.96	5482 1091 7091 1600	2 3 5 3
VISTULA	3.30	-0.59 %	12:00:27	240	3.35	2	1100	3.33	3.34	200	1	3	10	[+]
VST	3.30 3.35	2.97 3.63	11:57:07 11:50:38 11:23:52 11:23:52	600 180 430 870	3.35 3.35 3.33 3.33	2 2 5 4	5761 1450 5869 4002	3.32 3.31 3.30 3.28	3.36 3.37 3.38 3.39	1540 4365 5000 10642	1 3 1 5
WIELTON	16.04	2.25 %	14:41:25	39	16.36	1	75	16.07	16.36	361	2	19	310	[+]
WLT	15.78 16.36	14.44 17.64	14:41:25 14:41:25 14:31:32 14:30:40	200 261 22 50	16.28 16.28 16.06 16.25	1 1 2 1	520 92 121 60	16.06 16.05 16.02 16.00	16.37 16.39 16.40 16.44	1100 150 1228 200	2 1 3 2
WIRTUALNA	53.78	-2.99 %	14:41:22	35	52.24	1	15	52.24	52.36	10	1	2	104	[+]
WPL	52.15 53.78	48.41 59.15	14:41:22 14:41:04 14:02:36 14:02:13	1 16 6 24	52.24 52.24 52.23 52.23	1 1 1 1	90 19 10 30	52.22 52.20 52.10 52.07	52.37 52.49 52.50 52.84	101 29 190 40	1 1 1 1
WORKSERV	8.05	0.00 %	09:02:55	10	8.05	1	200	8.00	8.17	300	1	0	0	[+]
WSE	8.05 8.05	7.25 8.85	17:00:00 16:26:22 16:24:08 16:23:36	300 945 55 1000	8.05 8.20 8.20 8.20	1 1 1 1	200 955 1000 1000	7.90 7.88 7.85 7.80	8.19 8.25 8.27 8.29	200 600 910 500	1 2 1 1
XTB	5.50	0.00 %	14:41:24	500	5.50	2	723	5.43	5.50	5000	2	36	196	[+]
XTB	5.32 5.50	4.95 6.05	14:38:21 14:37:35 14:37:35 14:37:01	100 5030 70 500	5.50 5.50 5.49 5.49	1 1 1 3	340 399 100 1300	5.41 5.40 5.34 5.33	5.58 5.59 5.60 5.69	29 29 3570 29	1 1 2 1
ZEPAK	18.12	-0.55 %	14:37:03	59	18.00	1	67	18.00	18.10	1455	1	22	391	[+]
ZEP	17.92 18.15	16.31 19.93	14:37:03 14:37:03 14:18:35 14:01:32	110 14 121 28	18.00 18.00 18.00 18.00	2 1 2 5	569 188 355 648	17.95 17.93 17.92 17.91	18.11 18.12 18.15 18.17	300 100 159 280	1 1 2 3
ZPUE	228.00	-0.87 %	09:00:00	10	228.00	1	8	220.10	227.95	141	2	0	2	[+]
PUE	228.00 228.00	205.20 250.80	17:00:00 17:00:00 16:35:51 16:35:51	21 1 39 100	230.00 230.00 218.00 218.00	1 1 1 1	20 6 36 35	219.00 218.20 218.00 217.20	247.50 247.85 259.00 266.75	12 143 5 10	1 1 1 1

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(54)
»	Kilka pytań odnośnie sprawozdań(10)
»	FERRO(11)
»	ASBIS(13)
»	MDG - luka przełamania(12)

Forum
» Play(0)
» BUMECH(6)
» Czy JSW da zarobić?(9)
» niedowartosciowanie spolki(2)
» W oczekiwaniu... PRAIRE (PDZ)(128)
» Dywidendy 2017(10)
» Stalexport fundamentalnie(2)
» Odwrócenie trendu spadkowego(1)
» GETBACK - notowania(1)
» Hokus pokus czary mary, już się sypią mi...(57)

Polecane książki
Krok po kroku od formalności do przedsiębiorczości Jak właściwie wybrać formę działalności gospodarczej i sprawnie założyć... 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