Notowania giełdowe online - Akcje z sWIG80 Gra Giełdowa

GraGieldowa.pl » Notowania » Akcje z sWIG80

Zapraszamy do wzięcia udziału w konkursie typowania wyników Mistrzostw Świata Rosja 2018, kliknij w piłkę i typuj!

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

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
ABCDATA	1.90	1.07 %	09:36:19	57	1.89	4	3580	1.88	1.89	6544	2	9	18	[+]
ABC	1.89 1.90	1.71 2.09	09:25:56 09:21:19 09:01:03 09:00:39	800 1164 30 600	1.90 1.90 1.90 1.90	7 3 7 1	23575 41601 24427 700	1.87 1.86 1.85 1.84	1.90 1.91 1.92 1.93	27141 19200 15900 9748	9 3 4 13
ABPL	0.00	0.00 %	14:38:01	475	21.20	2	10	21.20	21.30	15	3	0	0	[+]
ABE	0.00 0.00	19.10 23.30	14:38:01 14:38:01 14:38:01 13:55:09	15 15 73 727	21.20 21.30 21.40 21.40	1 3 1 1	30 515 50 20	21.10 20.90 20.80 20.70	21.40 21.50 21.60 21.80	520 470 465 300	2 1 1 1
ACAUTOGAZ	38.90	1.04 %	09:30:13	12	38.90	1	8	39.00	40.00	1000	1	0	0	[+]
ACG	38.90 38.90	35.10 42.70	17:00:00 11:16:19 17:00:00 17:00:00	2 19 10 2	38.50 39.90 40.30 38.20	4 1 1 0	322 300 5 0	38.50 34.10 30.00 0.00	40.40 40.70 41.00 41.30	222 30 427 50	2 1 2 1
AGORA	13.40	-0.74 %	09:03:27	151	13.40	3	351	13.35	13.75	2137	3	1	18	[+]
AGO	13.40 13.40	12.10 14.70	09:03:11 09:03:03 09:03:03 17:00:00	152 1000 60 746	13.40 13.40 13.40 13.50	2 1 2 1	910 1000 1030 156	13.30 13.25 13.20 13.05	13.90 14.00 14.05 14.10	2150 50 119 230	1 1 1 2
AILLERON	0.00	0.00 %	15:38:49	100	15.00	2	784	14.70	15.25	340	1	0	0	[+]
ALL	0.00 0.00	13.50 16.50	15:18:22 14:16:03 11:33:50 11:33:50	504 200 24 80	14.90 14.70 14.45 14.50	1 1 1 1	12 200 13 400	14.35 14.25 14.10 14.05	15.30 15.35 15.40 15.45	841 104 488 204	2 1 1 1
ALCHEMIA	0.00	0.00 %	17:00:00	30	4.46	1	150	4.20	4.45	650	2	0	0	[+]
ALC	0.00 0.00	4.02 4.90	17:00:00 17:00:00 16:49:56 16:49:56	10 10 150 100	4.46 4.46 4.13 4.15	1 1 1 1	200 230 200 190	4.17 4.16 4.15 4.13	4.46 4.50 4.53 4.68	877 83 500 970	2 1 1 1
ALTUSTFI	8.38	-0.95 %	09:38:05	50	8.30	1	300	8.18	8.30	112	1	2	20	[+]
ALI	8.16 8.38	7.56 9.20	09:29:26 09:04:55 09:04:55 09:03:26	37 182 345 715	8.16 8.36 8.32 8.36	2 2 1 1	333 280 98 150	8.16 8.14 8.10 8.06	8.32 8.34 8.38 8.42	312 416 199 418	1 1 1 1
ALUMETAL	46.50	-2.09 %	09:10:06	60	46.80	1	20	47.00	47.65	28	1	0	4	[+]
AML	46.50 46.80	41.85 51.10	09:00:00 15:28:13 15:27:55 14:25:23	16 9 28 39	46.50 47.80 47.80 47.80	1 2 1 1	29 215 513 50	46.85 46.80 46.50 46.00	47.70 47.90 48.00 48.40	86 323 166 655	2 1 3 1
APATOR	24.00	-1.64 %	09:01:26	31	24.00	1	71	23.70	23.90	102	1	0	7	[+]
APT	24.00 24.00	21.60 26.40	09:01:26 09:00:00 11:46:58 11:46:58	80 200 642 50	24.00 24.00 24.40 24.50	1 2 2 3	48 1042 550 240	23.50 23.20 23.10 22.70	24.30 24.40 24.50 24.70	200 122 213 244	1 1 2 1
ARCTIC	4.29	3.50 %	09:00:01	201	4.44	1	208	4.30	4.41	3030	2	4	17	[+]
ATC	4.29 4.44	3.87 4.71	09:00:01 09:00:01 09:00:00 09:00:00	238 175 500 200	4.42 4.40 4.36 4.32	1 1 1 1	534 1000 500 2000	4.29 4.28 4.27 4.26	4.43 4.44 4.46 4.50	500 4997 1800 6094	1 4 1 2
ASBIS	3.01	-0.66 %	09:25:48	1500	2.99	1	3499	2.99	3.00	3227	2	2	5	[+]
ASB	2.99 3.01	2.71 3.31	09:00:02 17:00:00 16:44:16 16:30:45	40 10 568 112	3.01 3.01 3.00 3.00	1 2 3 1	1000 3185 2250 1000	2.95 2.91 2.90 2.88	3.01 3.03 3.05 3.06	11479 1000 2475 998	3 1 2 1
ASSECOBS	26.70	1.91 %	09:29:06	42	26.70	1	42	26.30	27.00	100	1	0	1	[+]
ABS	26.70 26.70	24.10 29.30	11:52:11 10:42:08 15:54:05 15:53:58	16 5 94 30	26.20 26.50 25.20 26.00	1 1 1 2	290 43 20 2204	26.00 25.50 25.10 25.00	27.20 27.30 27.50 27.60	97 234 550 70	1 1 2 1
ASSECOSEE	11.45	-1.74 %	09:23:59	4	11.30	2	145	11.25	11.40	1441	2	1	6	[+]
ASE	11.30 11.45	10.35 12.55	09:07:35 09:00:00 16:36:43 16:27:19	500 38 45 180	11.40 11.45 11.50 11.50	1 2 1 0	573 338 10 0	11.15 11.10 9.00 0.00	11.50 11.70 11.95 12.10	42 600 138 501	1 1 1 1
ASTARTA	36.20	-2.74 %	09:20:59	95	35.50	1	5	35.50	35.90	420	2	0	7	[+]
AST	35.50 36.20	32.60 39.80	09:03:56 09:03:56 09:00:00 09:00:00	30 21 19 31	36.00 36.20 36.20 36.20	1 3 1 1	20 580 11 3	35.10 35.00 34.50 28.00	36.00 36.50 37.00 37.50	866 150 1011 30	2 1 3 1
ATAL	38.00	0.00 %	09:01:22	100	37.50	1	55	37.00	38.30	750	1	0	8	[+]
1AT	37.50 38.00	34.20 41.80	09:00:00 09:00:00 17:02:27 16:41:34	10 110 20 37	38.00 38.00 37.50 37.50	1 1 1 1	100 400 205 100	36.90 36.80 36.70 36.10	38.40 38.60 38.90 39.00	890 196 654 500	1 1 2 1
ATMGRUPA	6.58	-3.45 %	09:24:29	119	6.16	2	1888	6.18	6.38	999	2	2	12	[+]
ATG	6.16 6.58	5.94 7.22	09:24:29 09:23:58 09:22:48 09:00:00	45 191 1300 1	6.16 6.28 6.42 6.58	2 1 1 2	1761 1000 1000 1474	6.16 6.12 6.10 6.06	6.40 6.42 6.54 6.56	950 1950 1650 605	1 2 2 1
AUTOPARTN	4.02	0.25 %	09:08:16	28	4.02	1	1000	3.96	4.01	2100	2	4	14	[+]
APR	4.01 4.02	3.62 4.42	09:02:10 09:02:10 17:00:50 17:00:00	500 2999 594 23231	4.01 4.02 4.01 4.01	1 1 2 1	600 5000 675 2000	3.95 3.92 3.91 3.90	4.03 4.09 4.12 4.13	252 2900 500 300	1 2 1 1
BAHOLDING	5.72	-1.05 %	09:26:33	2000	5.66	1	1000	5.70	5.74	500	1	11	60	[+]
BAH	5.66 5.72	5.16 6.28	09:23:40 09:23:06 09:23:06 09:19:51	2300 700 300 200	5.70 5.70 5.70 5.72	2 2 1 1	3180 5500 250 5500	5.66 5.60 5.56 5.54	5.80 5.86 5.90 6.00	1000 580 3728 280	1 2 3 1
BIOTON	4.86	-1.22 %	09:35:14	149	4.84	1	45	4.80	4.85	180	1	13	62	[+]
BIO	4.80 4.86	4.38 5.34	09:34:22 09:32:54 09:32:15 09:32:15	746 105 41 50	4.84 4.84 4.85 4.85	1 2 1 1	78 1110 325 2000	4.79 4.78 4.77 4.76	4.86 4.89 4.90 4.91	63 1650 11962 3200	1 1 3 1
BOS	0.00	0.00 %	17:00:00	332	7.85	1	64	7.83	7.96	64	1	0	0	[+]
BOS	0.00 0.00	7.07 8.63	17:00:00 17:00:00 16:49:23 16:42:31	70 207 70 1	7.85 7.85 7.90 7.93	1 1 1 1	100 100 100 967	7.82 7.81 7.80 7.78	7.97 8.00 8.14 8.19	200 1934 249 130	1 3 1 1
BRASTER	4.69	1.74 %	09:00:00	1	4.69	1	311	4.58	4.66	60	1	0	1	[+]
BRA	4.69 4.69	4.23 5.15	09:00:00 17:00:00 16:47:05 16:47:05	199 124 242 200	4.69 4.61 4.61 4.62	2 1 1 1	431 67 100 220	4.57 4.56 4.55 4.52	4.67 4.69 4.70 4.73	55 413 1600 1590	1 1 1 1
BSCDRUK	38.00	0.00 %	09:29:47	2	38.00	1	330	36.60	37.80	300	1	0	14	[+]
BSC	38.00 38.00	34.20 41.80	09:29:47 09:29:47 09:29:47 09:29:47	1 1 2 1	38.00 38.00 38.00 38.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	38.00 39.60 39.80 41.40	2326 129 27 100	2 1 1 1
BYTOM	0.00	0.00 %	16:42:14	2	2.79	2	670	2.70	2.78	314	1	0	0	[+]
BTM	0.00 0.00	2.52 3.06	16:42:14 16:42:14 16:30:11 15:29:48	200 298 2000 1720	2.76 2.76 2.72 2.72	1 2 1 1	1186 1500 1800 100	2.69 2.68 2.67 2.66	2.79 2.80 2.81 2.82	1694 5770 550 1387	3 3 1 2
CLNPHARMA	31.10	-1.27 %	09:00:00	8	31.10	1	10	31.15	31.65	10	1	0	2	[+]
CLN	31.10 31.10	28.00 34.20	09:00:00 17:00:00 17:00:00 15:26:20	52 10 20 15	31.10 31.50 31.50 31.25	1 2 1 1	108 82 50 99	31.10 31.00 30.90 30.85	31.70 31.75 31.90 32.00	30 85 90 345	1 1 1 1
COMP	0.00	0.00 %	17:00:00	34	72.00	1	44	68.00	72.00	64	5	0	0	[+]
CMP	0.00 0.00	65.00 79.00	17:00:00 17:00:00 12:03:08 17:00:00	14 352 7 72	72.00 72.00 67.00 68.50	2 1 1 0	209 356 2 0	67.00 66.50 50.00 0.00	74.00 76.00 77.00 79.00	15 33 12 114	1 2 1 1
CORMAY	0.86	1.18 %	09:06:00	530	0.86	7	25556	0.85	0.87	3175	4	3	2	[+]
CRM	0.86 0.86	0.78 0.94	09:06:00 09:03:50 17:00:00 17:00:00	900 1100 2824 476	0.86 0.86 0.85 0.85	4 2 1 3	15296 4365 5000 8187	0.84 0.83 0.82 0.81	0.88 0.89 0.90 0.91	10500 16340 17596 26321	3 4 3 6
DEBICA	142.50	-0.35 %	09:03:16	25	142.00	1	111	141.50	142.00	26	1	0	30	[+]
DBC	142.00 142.50	128.50 156.50	09:03:16 09:03:16 09:03:16 09:00:00	6 35 6 7	142.50 142.50 142.50 142.50	1 1 3 2	92 111 142 121	141.00 140.50 140.00 139.50	143.00 143.50 144.00 144.50	107 162 140 10	3 2 3 1
DOMDEV	79.40	0.77 %	09:28:41	48	78.40	1	10	78.40	79.00	28	1	0	26	[+]
DOM	78.20 79.40	71.60 87.20	09:28:41 09:28:41 09:25:43 09:22:51	56 20 40 7	78.40 78.20 78.40 78.80	1 1 1 1	35 27 27 5	78.20 77.60 77.40 77.20	79.80 80.00 80.40 82.00	50 167 95 330	2 1 1 3
ECHO	4.30	1.18 %	09:42:24	1	4.30	2	911	4.30	4.37	182	2	2	7	[+]
ECH	4.25 4.30	3.87 4.73	09:42:24 09:22:30 09:08:06 09:08:06	570 571 33 100	4.28 4.26 4.25 4.26	2 5 2 2	4371 14829 125 2500	4.29 4.25 4.23 4.22	4.38 4.39 4.42 4.43	2000 3623 2471 5060	1 2 3 2
EKOEXPORT	5.21	1.75 %	09:06:39	56	5.22	1	200	5.15	5.21	511	2	0	1	[+]
EEX	5.21 5.22	4.69 5.73	09:06:39 17:00:00 17:00:00 17:00:00	44 100 423 377	5.21 5.13 5.13 5.13	1 2 1 2	43 477 200 1785	5.14 5.13 5.08 5.06	5.26 5.27 5.28 5.29	191 638 278 364	1 2 2 1
ELBUDOWA	70.00	1.45 %	09:29:51	12	70.00	1	9	69.60	70.00	62	2	0	12	[+]
ELB	70.00 70.00	63.00 77.00	09:29:51 09:27:48 09:26:38 09:26:38	5 25 100 25	70.00 70.00 70.00 70.00	1 3 1 2	146 280 22 126	69.40 69.00 68.80 68.40	70.20 71.00 71.40 71.80	107 30 9 122	2 1 1 3
ELEMENTAL	0.82	0.00 %	09:45:12	1500	0.81	5	15458	0.81	0.82	4461	3	68	55	[+]
EMT	0.80 0.82	0.74 0.90	09:39:47 09:35:02 09:34:35 09:34:35	1000 410 1590 3320	0.81 0.81 0.81 0.81	19 9 5 6	100044 22920 10006 10073	0.80 0.79 0.78 0.77	0.83 0.84 0.85 0.86	14790 25921 5925 6950	4 5 2 2
ENTER	20.80	-0.98 %	09:35:37	1000	20.20	1	200	20.10	20.70	20	1	1	20	[+]
ENT	20.20 20.80	18.75 22.80	09:00:00 17:00:00 09:00:00 09:00:00	1 20 1 200	20.80 20.40 20.90 20.90	1 1 1 1	400 376 55 40	20.00 19.95 19.15 15.00	20.80 20.90 21.00 21.80	149 360 246 30	1 1 1 1
FERRO	14.65	-3.42 %	09:05:45	700	14.10	1	41	14.10	14.30	720	1	1	10	[+]
FRO	14.10 14.65	13.20 16.10	09:00:00 17:00:00 16:02:26 11:33:20	1 1 100 30	14.65 14.60 14.30 13.85	1 1 2 1	70 750 65 400	13.95 13.85 13.65 13.55	14.50 14.65 14.70 14.90	1000 86 27 900	1 1 1 1
GETIN	0.61	-3.28 %	09:43:23	71	0.59	1	6555	0.60	0.61	22839	7	45	27	[+]
GTN	0.59 0.61	0.55 0.67	09:35:07 09:30:20 09:30:20 09:27:26	1200 1039 226 1197	0.60 0.59 0.59 0.59	6 13 6 3	29555 67198 28510 12500	0.59 0.58 0.57 0.56	0.62 0.63 0.64 0.65	23157 19274 26126 30195	6 5 9 12
GPRE	5.50	-0.54 %	09:40:28	500	5.55	3	6088	5.50	5.57	462	2	4	22	[+]
GPR	5.50 5.57	4.95 6.05	09:34:40 09:16:33 09:01:03 09:00:00	17 1 1900 1500	5.57 5.57 5.50 5.50	1 1 1 1	1900 200 295 250	5.45 5.06 5.05 4.77	5.59 5.65 5.66 5.70	393 4220 1800 1000	2 3 1 1
IDEABANK	6.54	0.00 %	09:00:00	70	6.54	1	544	6.50	6.66	200	1	1	6	[+]
IDA	6.54 6.54	5.90 7.18	09:00:00 09:00:00 17:00:00 16:41:14	800 11 1 100	6.54 6.54 6.54 6.54	1 1 1 4	300 210 61 1840	6.46 6.44 6.42 6.40	6.68 6.70 6.72 6.74	200 160 1201 210	1 1 1 1
IMPEXMET	4.20	-1.66 %	09:24:55	106	4.15	1	500	4.12	4.15	1074	2	5	21	[+]
IPX	4.15 4.20	3.78 4.62	09:24:49 09:23:55 09:23:55 09:05:09	1394 1000 500 2000	4.15 4.16 4.16 4.20	2 1 2 1	1650 700 828 700	4.11 4.10 4.09 4.08	4.16 4.17 4.18 4.19	1000 1000 1000 5319	1 1 1 3
KOGENERA	69.60	0.29 %	09:00:32	1	69.60	1	15	67.60	69.40	111	1	0	0	[+]
KGN	69.60 69.60	62.80 76.40	13:32:25 13:32:25 13:32:24 13:32:23	1 1 1 1	69.40 69.40 69.40 69.40	1 1 2 1	55 4 214 15	66.80 66.40 66.20 65.80	69.60 70.00 70.60 72.40	49 320 31 31	1 3 1 1
KREZUS	1.74	4.52 %	09:45:05	1000	1.85	1	7400	1.83	1.84	2299	2	362	656	[+]
KZS	1.74 1.86	1.57 1.91	09:44:30 09:44:30 09:44:30 09:44:30	908 142 800 1000	1.85 1.85 1.85 1.85	4 3 10 7	3470 8973 184912 13300	1.82 1.81 1.80 1.79	1.85 1.86 1.87 1.88	27110 40605 168363 43033	7 13 15 16
KRUSZWICA	0.00	0.00 %	11:59:33	6	69.60	1	7	69.20	71.60	21	1	0	0	[+]
KSW	0.00 0.00	62.80 76.40	11:59:20 11:59:20 11:59:20 11:59:20	40 20 31 10	69.60 69.80 70.00 70.00	2 2 1 1	52 120 10 10	69.00 68.80 67.80 67.60	71.80 72.00 72.20 72.40	25 33 134 10	1 2 3 1
LENTEX	8.02	1.00 %	09:10:07	100	8.10	1	67	8.04	8.10	399	1	1	9	[+]
LTX	8.02 8.10	7.22 8.82	09:00:00 09:00:00 09:00:00 09:00:00	100 506 223 181	8.02 8.02 8.02 8.02	2 1 1 1	346 100 1000 1000	8.02 7.92 7.90 7.82	8.14 8.16 8.18 8.20	740 400 1199 3434	2 1 2 3
LUBAWA	0.83	0.00 %	09:01:24	305	0.83	9	24433	0.80	0.82	5000	1	0	0	[+]
LBW	0.83 0.83	0.75 0.91	17:00:00 17:00:00 17:00:00 17:00:00	601 2000 1800 599	0.83 0.83 0.83 0.83	3 3 1 2	31624 5401 10000 2400	0.79 0.78 0.77 0.76	0.83 0.84 0.85 0.86	21982 15899 13014 28200	5 6 5 8
MANGATA	90.00	0.00 %	09:00:00	1	90.00	1	91	87.20	90.00	23	1	0	0	[+]
MGT	90.00 90.00	81.00 99.00	16:40:14 16:18:26 11:15:18 09:00:00	15 51 2 1	90.00 90.00 90.00 90.00	1 1 2 2	88 40 26 27	87.00 86.60 86.20 85.40	91.00 91.20 91.60 92.00	16 83 6 110	1 1 1 2
MCI	9.72	0.00 %	09:31:44	105	9.72	5	269451	9.70	9.72	695	1	1	14	[+]
MCI	9.72 9.72	8.76 10.65	09:23:21 09:11:16 09:00:00 16:47:28	250 215 830 215	9.72 9.72 9.72 9.72	1 1 3 1	1674 1000 17500 900	9.64 9.62 9.60 9.54	9.78 9.80 9.88 9.96	10627 3340 1667 853	4 5 3 3
MENNICA	0.00	0.00 %	10:40:39	50	21.40	1	700	20.60	21.20	52	1	0	0	[+]
MNC	0.00 0.00	19.30 23.40	15:00:27 13:36:24 10:42:13 10:42:09	6 17 30 200	21.40 21.20 21.20 21.00	1 1 1 0	23 200 10 0	20.20 20.00 19.00 0.00	21.40 21.60 21.80 22.00	1259 500 200 50	5 1 1 1
MIRBUD	1.15	0.00 %	09:08:38	1000	1.15	1	50000	1.13	1.15	15284	4	1	1	[+]
MRB	1.15 1.15	1.04 1.26	14:29:03 14:12:21 13:55:12 13:43:16	1 1 750 1	1.15 1.14 1.13 1.15	2 2 1 1	8000 13955 15000 15000	1.12 1.11 1.10 1.09	1.16 1.17 1.18 1.19	11713 8044 21900 13872	5 1 6 3
MLPGROUP	0.00	0.00 %	09:01:24	1	43.60	1	250	36.00	42.00	10	1	0	0	[+]
MLG	0.00 0.00	39.40 47.80	09:04:30 09:06:45 09:00:00 16:41:35	1 1 4 1	43.60 43.60 43.60 43.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	43.60 43.80 44.00 47.80	70 497 400 407	1 2 2 2
MONNARI	6.84	-0.15 %	09:43:45	33	6.83	1	68	6.71	6.82	70	1	0	1	[+]
MON	6.83 6.84	6.16 7.52	09:43:45 09:00:13 17:00:00 16:49:47	67 1 5 29	6.83 6.84 6.84 6.70	1 1 2 1	971 1600 710 550	6.70 6.63 6.51 6.38	6.83 6.84 6.88 6.89	167 363 350 1500	1 2 2 1
NEUCA	287.50	-3.47 %	09:20:26	4	278.00	2	7	279.00	285.00	12	2	0	3	[+]
NEU	278.00 287.50	259.00 316.00	09:00:00 09:00:00 17:00:00 17:00:00	4 1 1 3	287.50 287.50 288.00 288.00	1 2 1 1	10 6 46 9	278.50 278.00 277.50 275.00	285.50 286.00 287.50 288.00	4 45 14 34	1 1 1 1
NEWAG	17.40	0.00 %	09:07:16	50	17.40	1	1345	17.40	17.45	11	1	0	3	[+]
NWG	17.40 17.40	15.70 19.10	09:00:00 09:00:00 17:00:00 16:43:50	33 100 72 300	17.40 17.40 17.40 17.40	1 1 2 1	450 68 269 5955	17.00 16.60 16.40 16.30	17.60 17.65 17.70 17.80	316 1000 410 622	3 2 1 3
OPONEOPL	0.00	0.00 %	17:01:00	1240	34.00	1	60	33.60	35.20	150	2	0	0	[+]
OPN	0.00 0.00	30.60 37.40	17:00:00 17:00:00 17:00:00 17:00:00	297 200 300 300	34.00 34.00 34.00 34.00	1 1 1 1	31 48 56 20	32.20 32.00 31.60 31.10	35.40 35.70 35.80 36.00	110 55 87 479	2 1 1 2
OVOSTAR	0.00	0.00 %	12:57:58	5	96.50	1	1	96.50	98.00	220	2	0	0	[+]
OVO	0.00 0.00	87.00 106.00	15:22:06 16:36:19 16:24:48 16:23:41	128 600 70 30	97.00 99.00 98.50 98.50	2 0 0 0	245 0 0 0	95.50 0.00 0.00 0.00	99.00 100.00 109.00 114.00	12 100 5 27	1 1 1 1
PBKM	70.80	-2.01 %	09:45:34	40	68.40	2	209	68.40	70.00	359	2	3	182	[+]
BKM	68.40 70.80	63.80 77.80	09:45:34 09:36:04 09:36:04 09:12:00	10 15 65 785	68.40 68.40 68.40 69.00	1 1 1 1	50 50 250 250	68.20 68.00 67.80 67.60	70.60 70.80 71.00 72.60	150 137 149 245	2 2 1 1
PCCROKITA	101.00	0.99 %	09:45:54	15	102.50	1	20	102.00	102.50	67	2	0	10	[+]
PCR	101.00 102.50	91.00 111.00	09:42:46 09:24:28 09:13:12 09:00:00	20 26 30 4	102.50 102.50 102.50 101.00	3 6 2 2	62 278 100 60	101.50 101.00 100.00 99.00	103.00 103.50 104.00 105.00	200 100 1388 190	1 1 3 5
PCM	13.30	-2.26 %	09:11:52	330	13.00	1	23	13.15	13.45	23	1	3	38	[+]
PCM	13.00 13.30	12.00 14.60	09:11:52 09:02:20 09:02:20 09:01:42	23 58 139 290	13.05 13.20 13.20 13.20	1 1 3 1	150 25 290 87	13.10 13.05 13.00 12.80	13.50 13.60 13.65 13.70	375 200 100 12	1 1 1 1
PEP	17.45	0.00 %	09:00:00	1	17.45	1	50	17.10	17.35	516	3	0	0	[+]
PEP	17.45 17.45	15.75 19.15	17:00:00 16:43:57 16:07:49 16:07:49	1 50 110 200	17.45 17.30 17.30 17.30	3 2 1 1	423 1325 600 110	17.05 17.00 16.95 16.90	17.40 17.50 18.00 18.25	200 1372 300 560	1 4 1 2
PGSSOFT	10.45	-1.42 %	09:00:00	155	10.45	2	254	10.45	10.60	196	1	0	2	[+]
PSW	10.45 10.45	9.42 11.45	17:00:00 10:43:36 10:41:43 09:00:00	1 60 40 1	10.60 10.40 10.45 10.65	4 2 1 1	1440 654 4400 170	10.40 10.35 10.30 10.20	10.65 10.75 10.95 11.30	148 980 500 378	1 1 1 2
PHN	13.00	0.78 %	09:00:19	1	13.00	1	850	12.40	12.75	800	1	0	0	[+]
PHN	13.00 13.00	11.70 14.30	17:00:00 13:15:39 11:06:42 11:06:06	1 10 1 430	12.90 12.75 13.00 12.45	1 1 2 1	200 318 1150 121	12.35 12.30 12.00 11.70	13.00 13.10 13.40 13.50	658 589 3301 64	3 1 1 1
PLAYWAY	122.00	-1.23 %	09:44:30	20	120.00	1	44	118.50	119.50	60	1	4	503	[+]
PLW	115.50 122.00	110.00 134.00	09:43:04 09:43:04 09:43:04 09:42:29	7 100 58 21	120.00 120.00 120.00 120.50	1 1 9 5	68 40 426 890	118.00 117.50 117.00 116.50	120.00 120.50 121.00 121.50	29 56 997 68	2 3 7 1
POLICE	17.30	-1.45 %	09:19:52	500	17.05	1	700	16.60	17.05	1093	1	1	13	[+]
PCE	17.05 17.30	15.60 19.00	09:19:52 16:45:24 12:55:22 12:33:56	260 70 50 20	17.30 17.30 17.30 17.30	1 1 1 1	800 500 200 8	16.55 16.40 16.10 12.00	18.10 19.00 19.20 19.60	500 30 495 430	1 1 1 1
POLNORD	8.67	-1.60 %	09:42:16	400	8.60	1	150	8.55	8.60	114	1	1	11	[+]
PND	8.60 8.67	7.81 9.53	09:38:57 09:35:02 09:25:03 09:15:30	14 229 1 122	8.60 8.61 8.61 8.66	2 1 1 1	146 2000 150 900	8.46 8.45 8.40 8.38	8.66 8.67 8.70 8.73	95 250 250 1317	1 2 1 2
QUERCUS	3.05	-1.68 %	09:33:44	1840	2.92	1	123	2.93	2.97	1000	1	3	7	[+]
QRS	2.92 3.05	2.75 3.35	09:33:24 09:00:00 16:19:51 16:00:26	160 500 200 1950	2.97 3.05 2.97 2.97	1 3 1 1	2000 2343 750 317	2.92 2.90 2.87 2.86	3.03 3.04 3.05 3.07	121 200 3000 1000	1 1 1 1
RAFAKO	3.61	0.00 %	09:35:56	100	3.54	1	450	3.52	3.54	39	1	9	34	[+]
RFK	3.54 3.63	3.25 3.97	09:35:56 09:35:56 09:35:56 09:35:56	1000 101 200 60	3.54 3.55 3.55 3.55	1 2 1 2	96 3180 520 4500	3.51 3.50 3.48 3.46	3.55 3.56 3.58 3.61	100 1000 3072 2500	1 1 3 1
RAINBOW	36.50	0.00 %	09:00:00	101	36.50	1	20	35.60	36.50	97	2	1	25	[+]
RBW	36.50 36.50	32.90 40.10	09:00:00 09:00:00 17:00:00 15:31:41	211 373 14 54	36.50 36.50 36.50 36.50	1 1 1 1	30 99 200 70	35.50 34.30 34.20 34.00	37.50 39.60 40.50 40.80	54 75 25 42	2 1 1 1
SELVITA	52.20	1.70 %	09:16:19	1	53.90	1	10	52.20	53.70	10	1	0	1	[+]
SLV	52.20 53.90	47.00 57.40	09:00:00 17:00:00 16:15:20 16:15:20	20 1 60 15	52.20 53.00 52.50 52.50	1 1 1 2	34 200 200 67	52.10 52.00 51.90 51.10	53.80 53.90 54.00 54.90	200 199 10 33	1 2 1 1
SKARBIEC	24.00	0.42 %	09:04:25	69	24.10	1	50	24.10	24.70	150	1	0	6	[+]
SKH	24.00 24.10	21.60 26.40	09:00:00 09:00:00 09:00:00 16:48:21	120 45 10 413	24.00 24.00 24.00 24.00	4 2 1 1	364 500 500 100	24.00 23.90 23.80 23.50	24.80 25.90 26.20 26.30	228 350 80 117	1 1 1 3
SNIEZKA	0.00	0.00 %	11:28:22	1	68.00	1	112	67.50	70.50	107	1	0	0	[+]
SKA	0.00 0.00	61.50 74.50	10:53:24 16:21:15 15:15:07 15:15:06	30 15 96 111	68.00 68.00 68.00 68.00	1 1 1 1	100 400 200 200	65.00 60.00 58.00 55.00	71.00 71.50 72.00 74.00	111 40 41 15	3 1 1 1
STALEXP	3.50	-2.57 %	09:45:40	925	3.41	1	863	3.41	3.45	1261	2	133	457	[+]
STX	3.38 3.50	3.15 3.85	09:45:38 09:45:38 09:45:38 09:45:38	847 435 488 27	3.41 3.41 3.41 3.41	2 2 2 1	3959 7000 3500 2000	3.40 3.38 3.36 3.35	3.49 3.50 3.55 3.56	863 2200 1000 3000	1 1 1 1
STELMET	11.85	0.00 %	09:07:03	15	11.85	1	200	12.00	12.90	322	2	0	0	[+]
STL	11.85 11.85	10.70 13.00	14:44:15 14:44:15 12:50:04 09:43:42	3807 454 100 10	11.85 11.85 11.95 12.90	1 1 1 1	13 120 147 166	11.80 10.20 10.15 10.10	13.90 14.00 15.50 15.90	83 2246 100 227	1 1 1 2
TORPOL	4.76	-0.83 %	09:00:00	5	4.76	1	155	4.76	4.83	87	1	0	0	[+]
TOR	4.76 4.76	4.29 5.22	17:00:00 15:23:14 15:23:14 15:23:14	1 160 135 105	4.80 4.75 4.75 4.75	1 1 2 3	91 495 2355 4370	4.75 4.74 4.70 4.68	4.84 4.96 5.16 5.20	2070 614 1000 40	1 1 1 1
TOYA	17.10	-5.03 %	09:44:55	500	17.00	2	471	16.80	16.90	3	1	2	40	[+]
TOA	16.80 17.10	15.40 18.80	09:38:44 09:38:20 09:38:13 09:38:13	329 150 400 500	16.80 16.95 17.00 17.05	1 1 1 1	200 500 387 500	16.75 16.65 16.60 16.50	17.25 17.40 17.50 17.60	112 10 460 430	2 1 3 3
TRAKCJA	2.77	-1.83 %	09:44:37	1126	2.68	1	2877	2.72	2.73	6500	5	95	259	[+]
TRK	2.68 2.77	2.50 3.04	09:44:18 09:44:17 09:44:17 09:44:17	95 1071 89 1249	2.68 2.68 2.68 2.68	4 6 6 9	9929 14788 5431 48048	2.71 2.70 2.69 2.68	2.74 2.75 2.76 2.77	8736 2355 8135 13816	2 2 2 2
TSGAMES	73.25	0.00 %	09:44:22	5	72.99	1	55	71.50	71.60	3	1	1	97	[+]
TEN	71.60 74.00	65.93 80.57	09:44:22 09:42:22 09:42:22 09:35:46	25 55 10 10	72.00 72.00 72.00 73.00	1 1 7 1	100 25 1492 27	71.40 71.10 71.00 70.70	73.40 73.55 73.60 73.70	76 68 80 98	1 1 1 1
URSUS	2.24	0.00 %	09:23:46	400	2.22	2	555	2.22	2.23	4304	3	4	9	[+]
URS	2.22 2.24	2.02 2.46	09:23:46 09:06:28 09:06:28 09:06:28	100 1000 450 766	2.22 2.23 2.23 2.23	5 11 3 4	3092 29028 15828 2067	2.21 2.20 2.19 2.18	2.24 2.25 2.26 2.28	13515 11150 5614 580	5 3 1 1
VIGOSYS	0.00	0.00 %	17:02:45	4	305.00	1	10	301.00	307.00	13	1	0	0	[+]
VGO	0.00 0.00	275.00 335.00	09:10:48 16:08:24 09:18:09 10:36:40	10 20 12 8	305.00 305.00 305.00 305.00	1 1 1 1	5 8 7 7	285.00 275.00 270.00 259.00	310.00 320.00 328.00 329.00	39 22 45 6	2 1 1 1
VISTULA	4.32	-2.52 %	09:39:50	130	4.25	3	1500	4.20	4.26	476	1	24	105	[+]
VST	4.22 4.45	3.89 4.75	09:39:38 09:39:10 09:39:10 09:39:00	10 118 497 303	4.25 4.25 4.25 4.25	1 1 2 3	1000 452 3200 3184	4.18 4.17 4.16 4.15	4.27 4.30 4.31 4.33	1052 150 1303 150	2 1 3 1
WIELTON	13.10	-0.46 %	09:19:21	30	13.10	1	60	12.94	13.06	52	1	1	11	[+]
WLT	12.82 13.10	11.80 14.40	09:00:00 09:00:00 09:00:00 09:00:00	134 80 75 111	12.82 12.90 12.92 12.96	1 4 1 1	89 368 120 1500	12.92 12.90 12.88 12.86	13.08 13.16 13.18 13.20	271 203 181 888	1 1 2 4
XTB	0.00	0.00 %	13:24:28	300	5.34	1	300	5.22	5.38	250	1	0	0	[+]
XTB	0.00 0.00	4.81 5.86	13:15:14 13:14:25 09:54:21 09:54:21	169 290 10 1000	5.34 5.34 5.38 5.20	1 1 1 1	300 500 1000 300	5.20 5.16 5.10 5.04	5.40 5.42 5.46 5.50	420 450 200 315	1 1 1 1
ZEPAK	10.00	0.81 %	09:26:35	175	9.95	1	100	9.92	9.98	151	1	2	23	[+]
ZEP	9.95 10.00	9.00 11.00	09:26:35 09:01:30 09:00:07 09:00:00	100 467 598 130	9.95 10.00 10.00 10.00	1 1 1 3	71 200 200 691	9.91 9.90 9.88 9.87	9.99 10.00 10.04 10.06	175 103 1000 50	1 2 1 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
» Do administratorow(72)
» Budowanie pozytywnej historii kredytowej (4)
» Quantum to możen niezłą myśl(1)
» Brak notowań FDG(4)
» Symulacja gry giełdowej - pierwsze kroki....(9)
» Coś się kończy coś zaczyna! MSW...(26)
» Zmiana hasła(1)
» Gra - dywidendy 2014(2)
» TOTALNY LAIK(3)
» Ziomek z za miedzy! VISTAL(16)

Polecane książki
Dowiedz się jak kierować swoim życiem finansowym, aby było ono dostatnie, bogate i satysfakcjonujące. Dlaczego... 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