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
11B	180.00	0.00 %	17:00:00	1	181.90	1	2	180.30	181.90	13	1	0	0	[+]
11B	180.00 182.75	162.00 198.00	17:00:00 16:43:07 16:39:31 16:37:52	1 40 12 11	181.90 182.00 182.25 182.35	1 4 1 1	6 296 15 14	180.05 180.00 179.05 179.00	182.00 182.40 182.50 182.75	45 130 32 10	1 1 1 1
ABCDATA	1.80	0.00 %	17:00:00	1	1.80	1	751	1.79	1.80	942	2	0	0	[+]
ABC	1.79 1.81	1.62 1.98	17:00:00 16:46:57 15:44:51 15:44:36	1800 1000 1749 2500	1.80 1.80 1.79 1.79	6 3 4 4	24776 5350 8685 16900	1.78 1.77 1.76 1.75	1.81 1.82 1.83 1.84	13786 12171 5706 9224	10 6 6 5
ABPL	36.00	0.00 %	16:33:40	2	35.50	2	48	35.50	35.90	40	1	0	0	[+]
ABE	35.50 36.00	32.40 39.60	16:33:40 16:33:40 16:15:17 15:40:36	75 23 177 60	35.55 35.60 35.60 35.71	1 1 1 1	125 285 85 130	35.33 35.30 35.15 35.05	35.93 35.94 35.95 36.10	60 18 9 30	1 1 1 1
ACAUTOGAZ	45.10	0.00 %	14:58:57	34	45.15	1	19	45.30	45.45	30	1	0	0	[+]
ACG	45.10 45.30	40.59 49.61	14:49:24 11:29:06 10:13:56 10:13:56	36 60 32 18	45.30 45.15 45.10 45.10	1 1 2 1	44 106 68 20	45.20 45.15 45.10 44.56	45.48 45.50 45.60 45.95	90 38 170 30	1 1 1 1
AGORA	15.48	0.00 %	14:05:08	200	15.48	1	500	15.50	15.60	630	2	0	0	[+]
AGO	15.48 15.60	13.94 17.02	12:38:49 12:38:49 12:34:13 10:15:45	261 50 215 35	15.60 15.58 15.55 15.55	1 1 1 1	100 200 100 100	15.47 15.38 15.34 15.28	15.69 15.70 15.71 15.75	12 350 134 200	1 1 1 1
ALCHEMIA	5.05	0.00 %	17:00:00	94	5.08	2	700	5.02	5.08	3693	5	0	0	[+]
ALC	5.01 5.08	4.55 5.55	17:00:00 17:00:00 13:47:54 13:38:30	104 2 200 753	5.08 5.08 5.07 5.01	4 1 1 1	2440 120 200 500	5.00 4.97 4.96 4.81	5.09 5.10 5.11 5.12	1400 1202 1790 2141	1 4 3 3
ALTUSTFI	16.36	0.00 %	16:28:54	69	16.30	1	88	16.29	16.30	31	1	0	0	[+]
ALI	16.30 16.36	14.73 17.99	15:38:32 15:25:00 13:49:20 11:54:44	25 406 50 44	16.30 16.30 16.35 16.35	1 1 2 1	80 100 1587 87	16.15 16.11 16.10 16.03	16.43 16.50 16.60 16.75	98 130 2111 150	1 1 2 1
ALUMETAL	48.99	0.00 %	17:00:00	26	47.87	1	18	47.67	47.87	9	1	0	0	[+]
AML	47.00 48.99	44.10 53.88	17:00:00 17:00:00 17:00:00 17:00:00	40 10 65 35	47.87 47.87 47.87 47.87	3 1 3 4	50 100 40 119	47.60 47.56 47.54 47.50	47.88 47.90 47.98 48.00	60 53 40 500	1 1 1 1
ARCTIC	4.04	0.00 %	17:00:00	173	4.06	1	452	4.06	4.07	246	1	0	0	[+]
ATC	4.04 4.10	3.64 4.44	17:00:00 16:37:25 15:44:40 15:41:47	1827 154 36 400	4.06 4.07 4.08 4.06	2 2 3 3	1246 870 494 2654	4.05 4.04 4.03 4.02	4.08 4.09 4.10 4.11	444 1439 494 200	1 1 3 1
ASBIS	2.38	0.00 %	16:40:53	321	2.41	1	1410	2.40	2.41	2846	4	0	0	[+]
ASB	2.36 2.41	2.15 2.61	16:24:02 16:24:02 16:24:02 16:23:35	189 800 11 1377	2.41 2.41 2.41 2.40	4 4 2 1	3662 1013 2022 1000	2.36 2.35 2.34 2.33	2.42 2.43 2.44 2.45	1524 2341 3478 2826	2 1 3 3
ASSECOBS	26.70	0.00 %	16:32:15	70	26.90	1	28	26.70	26.80	300	1	0	0	[+]
ABS	26.70 26.90	24.03 29.37	16:32:15 16:28:39 16:28:39 15:59:16	30 50 39 50	26.90 26.80 26.80 26.70	2 1 1 1	85 90 13 80	26.50 26.12 26.11 26.10	26.90 27.00 27.17 27.25	419 306 56 124	2 1 1 1
ASSECOSEE	12.00	0.00 %	17:00:00	109	11.90	1	500	11.30	12.28	892	1	0	0	[+]
ASE	11.90 12.28	10.80 13.20	17:00:00 17:00:00 16:49:29 13:51:08	330 10 2 490	11.90 11.90 12.28 12.00	1 1 0 0	62 200 0 0	11.21 9.99 0.00 0.00	12.30 12.37 12.39 12.44	449 107 471 100	1 1 1 1
ASTARTA	64.90	0.00 %	17:00:00	12872	65.01	1	117	65.00	65.50	950	1	0	0	[+]
AST	64.11 68.83	58.41 71.39	16:49:02 16:27:37 16:27:37 16:27:37	33 30 270 200	65.00 65.00 65.00 65.20	1 1 1 1	41 17 31 315	64.27 64.11 64.00 63.76	66.00 66.99 67.40 67.50	30 31 18 45	1 1 1 1
ATAL	38.10	0.00 %	17:00:00	70	37.68	1	500	37.00	38.10	330	1	0	0	[+]
1AT	37.68 38.50	34.29 41.91	17:00:00 16:00:09 15:59:11 15:35:50	140 170 150 19623	37.68 38.10 38.10 38.17	1 1 1 1	30 55 500 22	36.06 36.05 36.00 35.70	38.25 38.48 38.49 38.50	152 52 15 511	1 2 1 1
AUTOPARTN	5.47	0.00 %	17:00:00	10	5.44	1	1000	5.40	5.44	11610	2	0	0	[+]
APR	5.42 5.47	4.93 6.01	16:41:59 16:41:59 16:21:26 16:20:58	1000 21 300 94	5.42 5.42 5.45 5.42	1 2 1 2	2500 750 600 920	5.39 5.38 5.37 5.35	5.47 5.48 5.49 5.50	1000 1778 3900 1200	1 2 4 2
BIOTON	5.91	0.00 %	17:01:21	500	5.90	1	3391	5.90	5.92	21	2	0	0	[+]
BIO	5.85 5.94	5.32 6.50	17:00:00 17:00:00 17:00:00 17:00:00	250 310 109 223	5.90 5.90 5.90 5.90	1 1 5 1	223 1190 3008 202	5.89 5.87 5.85 5.84	5.93 5.94 5.95 5.97	500 150 1290 500	1 1 3 1
BOS	10.65	0.00 %	17:00:00	64	10.63	1	100	10.51	10.64	82	1	0	0	[+]
BOS	10.48 10.67	9.59 11.71	17:00:00 17:00:00 16:30:22 15:16:28	139 116 1 150	10.63 10.63 10.63 10.50	2 3 3 1	550 750 1078 454	10.50 10.49 10.48 10.47	10.65 10.66 10.67 10.69	227 159 1000 1146	2 1 1 1
BRASTER	14.15	0.00 %	17:00:00	38	14.09	1	200	14.01	14.09	855	2	0	0	[+]
BRA	13.92 14.16	12.74 15.56	17:00:00 16:49:03 16:44:47 16:44:46	100 200 77 56	14.09 14.09 14.10 14.10	1 1 3 1	104 110 219 93	13.97 13.96 13.92 13.91	14.11 14.15 14.17 14.20	400 29 265 100	1 1 1 1
BRIJU	7.84	0.00 %	17:03:15	459	7.55	1	135	7.52	7.55	838	1	0	0	[+]
BRI	7.35 7.84	7.06 8.62	17:02:39 17:00:00 17:00:00 17:00:00	1000 200 340 163	7.55 7.55 7.55 7.55	1 1 1 3	500 800 180 992	7.51 7.50 7.46 7.45	7.66 7.71 7.72 7.75	720 194 500 300	1 1 1 1
BUMECH	0.72	0.00 %	17:04:53	149	0.79	9	95905	0.78	0.79	18819	2	0	0	[+]
BMC	0.72 0.83	0.72 0.86	17:04:08 17:03:15 17:03:14 17:01:44	600 2587 5000 20000	0.79 0.79 0.79 0.79	10 11 9 9	106535 108595 21850 30293	0.77 0.76 0.75 0.74	0.80 0.81 0.82 0.83	124212 120610 155270 284177	14 13 21 21
BYTOM	2.53	0.00 %	17:00:00	200	2.52	3	1915	2.50	2.52	15	1	0	0	[+]
BTM	2.50 2.53	2.28 2.78	17:00:00 16:48:30 16:48:30 16:48:30	1000 585 200 115	2.52 2.50 2.50 2.50	2 3 5 2	1522 1842 3991 2850	2.48 2.47 2.46 2.43	2.53 2.55 2.56 2.57	1000 370 2000 3530	1 2 2 3
CFI	0.86	0.00 %	17:02:48	3000	0.79	2	3303	0.79	0.80	7752	1	0	0	[+]
CFI	0.79 0.87	0.78 0.94	17:00:00 17:00:00 17:00:00 17:00:00	3697 2000 3000 1000	0.79 0.79 0.79 0.79	9 2 5 3	14960 41800 50394 37000	0.78 0.77 0.76 0.75	0.81 0.82 0.83 0.84	3400 33859 37743 34530	2 10 7 13
CLNPHARMA	37.80	0.00 %	17:04:59	8	37.10	1	2	37.10	37.25	100	1	0	0	[+]
CLN	36.80 37.80	34.02 41.58	17:02:21 17:01:43 17:00:00 17:00:00	43 110 164 356	37.10 37.10 37.10 37.10	1 1 1 1	50 87 46 30	37.01 37.00 36.92 36.90	37.30 37.31 37.40 37.45	200 65 150 40	1 1 1 1
COMP	57.50	0.00 %	17:00:00	1	57.40	1	10	56.80	57.40	21	1	0	0	[+]
CMP	57.00 57.50	51.75 63.25	16:18:26 16:18:26 16:18:26 16:18:17	2 38 5 107	57.00 57.00 57.00 57.10	1 1 1 1	12 300 300 4	56.70 56.60 53.01 52.50	57.50 58.39 58.40 58.60	107 11 12 300	1 1 1 1
CORMAY	2.90	0.00 %	17:00:00	559	2.80	2	2268	2.80	2.83	5830	3	0	0	[+]
CRM	2.76 2.94	2.61 3.19	17:00:00 17:00:00 17:00:00 17:00:00	600 173 327 500	2.80 2.80 2.80 2.80	3 5 6 6	6370 7708 7711 7786	2.79 2.78 2.77 2.76	2.84 2.85 2.86 2.88	1600 3000 2000 1482	3 2 2 2
DEBICA	107.50	0.00 %	14:57:27	8	107.50	1	4	106.70	108.00	37	1	0	0	[+]
DBC	107.50 107.50	96.75 118.25	14:19:56 11:43:47 09:31:50 09:19:38	3 28 40 30	107.50 107.50 107.50 107.50	1 1 1 1	41 41 58 15	106.10 104.10 103.95 102.00	109.00 109.70 109.80 110.00	500 50 12 216	1 1 1 1
DOMDEV	73.50	0.00 %	16:47:24	5	75.00	1	500	75.00	75.50	15	2	0	0	[+]
DOM	72.51 75.43	66.15 80.85	16:10:40 16:10:40 16:10:40 16:07:05	5000 14 395 289	75.00 75.00 75.00 75.00	1 1 1 1	47 150 20 11	74.25 73.87 73.85 73.80	76.39 76.40 76.47 76.99	20 520 17 100	1 2 1 1
EKOEXPORT	12.14	0.00 %	17:00:00	148	12.08	1	500	11.96	12.08	52	1	0	0	[+]
EEX	11.83 12.14	10.93 13.35	17:00:00 17:00:00 17:00:00 17:00:00	20 332 43 157	12.08 12.08 12.08 12.08	1 1 1 2	141 200 300 1996	11.95 11.93 11.90 11.89	12.09 12.10 12.17 12.18	500 30 200 172	1 1 1 2
ELBUDOWA	117.00	0.00 %	16:46:35	135	117.00	1	10	116.10	117.00	105	2	0	0	[+]
ELB	116.10 118.50	105.30 128.70	16:46:35 16:24:01 16:23:28 16:23:28	15 55 45 15	116.95 116.10 116.10 116.10	2 1 1 1	270 13 14 20	116.00 115.60 115.15 114.90	117.75 117.80 118.45 118.50	140 21 32 552	1 1 2 3
ELEMENTAL	3.27	0.00 %	17:03:29	1258	3.19	1	180	3.19	3.20	5000	1	0	0	[+]
EMT	3.16 3.27	2.95 3.59	17:01:39 17:00:00 17:00:00 16:45:30	2000 90 410 440	3.19 3.19 3.19 3.17	2 2 2 2	240 7600 1500 7450	3.17 3.16 3.15 3.14	3.24 3.25 3.26 3.27	1219 600 1892 2019	2 1 3 4
ENTER	29.89	0.00 %	09:00:00	1	29.89	1	10	29.00	29.80	169	1	0	0	[+]
ENT	29.89 29.89	26.91 32.87	13:39:15 11:44:15 11:44:15 09:00:00	5 15 35 1	29.97 28.76 28.81 30.00	1 2 1 1	28 2970 241 100	28.79 28.76 28.75 28.12	29.89 29.99 30.00 30.10	363 45 748 300	2 1 3 1
FAMUR	5.83	0.00 %	17:00:00	847	5.80	3	18062	5.80	5.87	7012	2	0	0	[+]
FMF	5.80 5.87	5.25 6.41	17:00:00 16:34:51 16:34:51 16:34:51	600 226 500 6054	5.80 5.87 5.87 5.87	1 2 1 4	672 4290 420 6700	5.75 5.72 5.71 5.70	5.90 5.92 5.93 5.94	435 435 1469 636	1 1 2 2
FERRO	16.67	0.00 %	17:03:44	500	16.80	1	90	16.80	17.05	254	2	0	0	[+]
FRO	16.51 17.10	15.01 18.33	17:01:36 17:00:00 17:00:00 17:00:00	206 437 75 55	16.80 16.80 16.80 16.80	1 1 2 3	66 72 122 953	16.62 16.56 16.51 16.50	17.09 17.10 17.20 17.65	5 574 300 140	1 1 1 1
GETIN	1.33	0.00 %	16:49:09	1	1.34	10	46849	1.32	1.34	37318	9	0	0	[+]
GTN	1.32 1.34	1.20 1.46	16:48:18 15:31:58 15:22:19 14:39:27	5500 8 600 111	1.32 1.34 1.32 1.34	14 9 2 4	33359 39730 6140 12674	1.31 1.30 1.29 1.28	1.35 1.36 1.37 1.38	24378 4010 9955 32130	12 4 4 9
GPRE	4.90	0.00 %	16:13:51	100	4.89	1	1033	4.83	4.90	1400	2	0	0	[+]
GPR	4.81 4.90	4.41 5.39	13:35:41 10:21:48 10:21:48 10:21:48	256 148 569 100	4.89 4.90 4.90 4.90	1 4 5 1	150 2090 21556 1000	4.82 4.81 4.80 4.79	4.93 4.95 4.96 4.97	1000 4900 1200 2700	1 3 1 2
GROCLIN	10.68	0.00 %	17:00:00	65	10.75	1	382	10.71	10.75	294	2	0	0	[+]
GCN	10.50 11.10	9.62 11.74	17:00:00 16:49:10 15:34:32 15:33:35	100 110 1000 282	10.75 10.76 10.75 10.76	1 1 2 2	240 300 600 1000	10.70 10.69 10.67 10.64	10.78 10.79 10.80 10.85	100 200 100 6320	1 1 1 2
IDEABANK	24.49	0.00 %	17:00:00	300	25.30	3	320	25.00	25.34	70	1	0	0	[+]
IDA	24.47 25.40	22.05 26.93	17:00:00 17:00:00 17:00:00 15:43:53	135 65 100 48	25.30 25.30 25.30 25.37	1 1 1 1	109 25 100 20	24.80 24.71 24.61 24.60	25.35 25.39 25.40 25.47	100 70 524 79	1 1 5 2
IMPEXMET	4.00	0.00 %	17:00:00	700	4.00	1	560	4.44	4.46	240	1	0	0	[+]
IPX	4.00 4.00	4.01 4.89	17:00:00 17:00:00 16:39:36 16:13:01	328 4 300 200	4.00 4.00 4.00 4.00	2 1 1 1	3213 323 1004 1190	4.40 4.37 4.34 4.33	4.49 4.50 4.51 4.52	750 500 1 3000	2 1 1 1
IZOBLOK	162.95	0.00 %	17:00:00	5	161.00	1	10	159.40	161.00	20	1	0	0	[+]
IZB	160.00 162.95	146.70 179.20	13:57:53 12:35:44 09:00:00 15:19:53	867 9 1 100	160.00 160.00 162.95 162.80	1 1 1 2	19 15 10 60	159.20 157.30 157.20 157.10	162.00 162.95 163.00 163.90	10 45 259 8	1 1 3 1
KOGENERA	84.00	0.00 %	17:00:00	97	84.98	3	104	84.00	84.98	388	1	0	0	[+]
KGN	80.90 85.00	75.60 92.40	17:00:00 17:00:00 17:00:00 16:47:54	1 6 100 32	84.98 84.98 84.98 85.00	3 1 1 1	198 99 62 62	83.50 82.22 81.75 81.49	85.00 85.40 85.58 85.60	25 20 62 86	1 1 1 2
KOPEX	4.13	0.00 %	17:01:40	4000	4.13	1	2145	4.13	4.15	2660	3	0	0	[+]
KPX	4.11 4.15	3.72 4.54	17:00:00 17:00:00 17:00:00 16:45:55	6000 445 900 1500	4.13 4.13 4.13 4.13	1 1 2 1	500 500 64 2000	4.11 4.10 4.09 4.08	4.16 4.17 4.18 4.19	2625 5859 2620 3220	4 3 4 5
LCCORP	2.00	0.00 %	17:03:00	1000	1.98	2	1000	1.98	1.99	3950	3	0	0	[+]
LCC	1.95 2.00	1.80 2.20	17:02:14 17:00:00 17:00:00 16:44:59	1000 520 1000 700	1.98 1.98 1.98 1.97	1 3 11 2	1800 21105 10860 7826	1.97 1.96 1.95 1.94	2.00 2.01 2.02 2.03	7730 5353 4157 6073	5 7 5 3
LENTEX	10.39	0.00 %	17:00:40	99	10.34	1	100	10.32	10.34	201	1	0	0	[+]
LTX	10.34 10.49	9.36 11.42	17:00:00 17:00:00 17:00:00 16:39:20	116 706 884 35	10.34 10.34 10.34 10.34	1 1 2 1	75 450 410 200	10.31 10.30 10.25 10.22	10.37 10.50 10.55 10.56	384 6160 274 211	1 2 2 2
LIVECHAT	55.00	0.00 %	17:03:06	13	54.80	1	73	54.79	54.80	424	1	0	0	[+]
LVC	54.75 55.30	49.50 60.50	17:01:11 17:00:00 17:00:00 17:00:00	64 50 534 20	54.80 54.80 54.80 54.80	1 1 1 5	20 20 20 253	54.78 54.75 54.71 54.70	54.95 55.00 55.11 55.15	841 10 94 94	4 1 1 1
MABION	92.55	0.00 %	17:00:00	8	92.70	1	10	91.63	92.74	28	1	0	0	[+]
MAB	91.55 92.73	83.30 101.80	16:49:39 16:48:12 16:47:42 16:41:41	50 12 35 6	92.70 92.70 92.70 92.70	1 1 1 1	12 25 50 20	91.55 91.11 91.10 91.05	92.91 93.08 93.25 93.36	28 28 28 10	1 1 1 1
MANGATA	119.00	0.00 %	09:00:00	1	119.00	1	25	115.15	118.00	19	1	0	0	[+]
MGT	119.00 119.00	107.10 130.90	17:00:00 17:00:00 17:00:00 17:00:00	17 15 2 30	118.70 118.70 118.70 118.70	1 2 1 1	71 82 9 100	115.00 114.00 111.50 111.00	118.50 118.55 118.60 118.65	13 30 16 30	2 1 1 1
MCI	9.69	0.00 %	15:57:41	150	9.40	1	185	9.39	9.40	1005	2	0	0	[+]
MCI	9.40 9.69	8.73 10.65	15:55:54 15:53:58 14:30:51 14:25:27	1000 105 109 333	9.40 9.54 9.42 9.42	2 1 1 1	536 100 503 222	9.38 9.36 9.33 9.32	9.54 9.55 9.60 9.62	10 1570 497 118	1 1 1 1
MENNICA	19.49	0.00 %	13:20:48	11	19.50	1	77	19.31	19.49	580	1	0	0	[+]
MNC	19.49 19.50	17.55 21.43	13:20:48 12:44:48 15:03:59 11:17:15	62 500 11 64	19.49 19.50 19.50 19.50	1 1 2 1	599 105 290 25	19.30 19.20 19.00 18.85	19.50 19.60 19.80 19.90	71 649 163 1480	1 2 1 2
MLPGROUP	0.00	0.00 %	12:56:01	1	46.35	1	150	43.60	45.99	40	1	0	0	[+]
MLG	0.00 0.00	41.72 50.98	12:52:26 12:39:18 12:39:18 10:10:46	45 30 48 6	43.00 43.51 43.55 46.39	1 0 0 0	15 0 0 0	38.03 0.00 0.00 0.00	46.00 46.35 46.36 47.80	69 92 195 800	1 2 1 2
MONNARI	8.00	0.00 %	17:00:00	164	7.90	1	467	7.90	8.02	220	1	0	0	[+]
MON	7.90 8.05	7.20 8.80	17:00:00 17:00:00 16:46:54 16:46:54	100 198 54 18	7.90 7.90 7.90 7.90	1 1 1 1	253 10000 7700 650	7.88 7.84 7.83 7.80	8.05 8.10 8.11 8.14	217 530 200 500	1 4 1 1
MOSTALZAB	0.93	0.00 %	17:00:00	1	0.92	7	16160	0.91	0.92	27385	2	0	0	[+]
MSZ	0.91 0.93	0.84 1.02	16:24:23 16:05:00 15:17:00 15:16:24	2000 120 5000 3450	0.91 0.92 0.91 0.91	11 9 7 8	22196 35588 30087 18549	0.90 0.89 0.88 0.87	0.93 0.94 0.95 0.96	57317 70814 29814 8498	9 5 6 5
NEWAG	16.90	0.00 %	16:04:56	33	16.95	1	150	16.81	16.90	700	1	0	0	[+]
NWG	16.70 16.95	15.21 18.59	15:41:52 15:41:52 15:19:48 13:10:44	162 38 2 85	16.95 16.90 16.75 16.75	2 1 2 1	168 49 260 100	16.75 16.70 16.61 16.57	16.95 16.96 16.98 16.99	746 160 100 100	4 2 1 1
OPONEOPL	51.00	0.00 %	17:00:00	1	50.95	1	40	50.45	50.95	88	1	0	0	[+]
OPN	50.35 51.00	45.90 56.10	17:00:00 15:21:37 14:27:27 13:05:39	11 20 33 50	50.95 50.45 50.45 50.45	1 1 1 1	7 100 50 33	50.44 50.33 50.11 49.91	51.00 51.50 51.78 51.80	212 200 19 340	2 2 1 1
PBG	3.04	0.00 %	16:45:49	425	3.01	1	304	3.00	3.01	2575	1	0	0	[+]
PBG	2.99 3.04	2.74 3.34	16:05:52 16:04:44 15:59:27 15:39:41	630 50 200 71	3.00 2.99 3.00 3.00	1 1 2 2	250 330 677 678	2.99 2.98 2.97 2.96	3.02 3.04 3.05 3.07	2768 988 100 19778	2 3 1 2
PCCROKITA	93.01	0.00 %	17:00:00	1	93.50	1	6	93.01	93.50	34	2	0	0	[+]
PCR	93.01 94.02	83.71 102.30	16:47:47 16:47:24 16:19:29 15:51:44	31 3 10 36	93.05 93.05 93.05 93.05	1 3 2 2	30 13 330 10	93.00 92.51 92.50 92.10	93.95 94.00 94.02 94.30	187 528 21 10	1 5 1 1
PCM	32.59	0.00 %	16:08:58	30	32.57	1	505	32.20	32.57	70	2	0	0	[+]
PCM	32.12 32.60	29.34 35.84	14:56:59 10:01:35 10:01:35 09:57:56	100 17 33 2	32.58 32.12 32.12 32.12	1 1 1 2	30 147 55 53	32.17 32.15 32.13 32.12	32.58 32.59 32.60 32.62	249 35 328 35	5 1 4 1
PEP	13.30	0.00 %	17:00:00	580	12.29	5	4700	12.29	12.39	220	1	0	0	[+]
PEP	12.13 13.40	11.97 14.63	17:00:00 17:00:00 17:00:00 17:00:00	1675 200 359 63	12.29 12.29 12.29 12.29	2 3 1 1	325 2450 120 1000	12.25 12.20 12.17 12.16	12.45 12.49 12.75 13.18	200 999 1000 10	1 1 1 1
PHN	15.15	0.00 %	16:22:23	62	15.10	1	208	15.10	15.24	50	1	0	0	[+]
PHN	15.10 15.24	13.64 16.66	16:18:02 16:16:25 14:38:27 12:57:30	138 100 146 66	15.15 15.24 15.15 15.15	1 2 1 1	130 191 667 232	15.06 15.05 15.00 14.95	15.28 15.38 15.39 15.45	98 100 100 648	1 1 1 1
POLICE	21.00	0.00 %	17:00:00	1	20.99	1	150	20.75	20.99	59	1	0	0	[+]
PCE	20.70 21.24	18.90 23.10	15:33:08 14:20:39 14:20:19 13:22:44	311 50 50 50	20.80 20.80 20.80 20.70	1 1 2 1	70 100 298 100	20.70 20.67 20.66 20.50	21.00 21.20 21.24 21.25	460 80 296 12	2 1 2 1
POLNORD	10.53	0.00 %	17:00:00	65	10.65	1	200	10.57	10.65	1066	1	0	0	[+]
PND	10.52 10.75	9.48 11.58	17:00:00 17:00:00 17:00:00 17:00:00	135 15 185 15	10.65 10.65 10.65 10.65	1 1 1 2	476 300 1000 1800	10.56 10.52 10.51 10.50	10.69 10.70 10.71 10.72	437 898 250 235	3 3 1 2
POLWAX	13.99	0.00 %	17:00:00	85	13.90	1	2	13.90	13.97	3191	1	0	0	[+]
PWX	13.85 13.99	12.60 15.38	17:00:00 16:44:17 16:41:00 16:32:49	5 100 20 80	13.90 13.89 13.85 13.85	1 1 1 2	55 200 100 930	13.87 13.80 13.77 13.72	13.98 13.99 14.00 14.09	300 493 338 59	1 2 3 1
PRAIRIE	1.48	0.00 %	16:48:47	1900	1.46	2	5900	1.46	1.47	300	1	0	0	[+]
PDZ	1.45 1.48	1.34 1.62	16:38:06 16:38:02 16:34:57 16:34:50	700 300 700 1000	1.47 1.47 1.47 1.47	19 4 2 2	30931 4700 5000 8000	1.45 1.44 1.43 1.42	1.48 1.49 1.50 1.51	2200 3850 11218 1142	3 2 5 1
QUERCUS	5.70	0.00 %	17:00:00	600	5.73	3	2030	5.65	5.73	655	1	0	0	[+]
QRS	5.64 5.76	5.13 6.27	16:10:52 16:10:52 16:10:52 16:10:22	2 100 83 16	5.64 5.65 5.66 5.66	1 1 2 1	4298 236 700 187	5.64 5.63 5.56 5.55	5.74 5.76 5.79 5.80	7030 768 300 13	1 2 1 1
RAFAKO	7.40	0.00 %	17:00:00	1	7.53	1	1212	7.48	7.53	699	3	0	0	[+]
RFK	7.12 7.54	6.66 8.14	16:45:52 16:42:37 16:14:24 16:14:24	894 894 16 104	7.48 7.48 7.45 7.45	1 2 1 2	400 1484 200 1000	7.46 7.45 7.44 7.41	7.54 7.55 7.60 7.64	499 333 800 550	1 1 1 1
RAINBOW	40.58	0.00 %	17:00:00	28	40.40	1	32	39.51	40.40	19	2	0	0	[+]
RBW	39.50 40.58	36.53 44.63	17:00:00 15:55:22 15:55:22 12:54:59	72 115 31 9	40.40 39.80 39.81 39.53	3 1 1 1	198 10 100 100	39.50 39.17 39.15 39.02	40.47 40.48 40.50 40.60	75 36 111 152	1 1 2 1
RANKPROGR	1.87	0.00 %	17:01:06	4392	1.94	1	100	1.94	1.95	2350	2	0	0	[+]
RNK	1.87 1.98	1.69 2.05	17:00:13 17:00:00 16:49:21 16:49:14	1000 500 1000 545	1.94 1.94 1.94 1.94	1 4 3 4	856 3900 3050 13501	1.92 1.90 1.89 1.88	1.96 1.97 1.98 1.99	9440 6567 7500 2800	2 4 4 1
SELVITA	57.00	0.00 %	16:42:23	4	56.60	2	52	55.90	56.70	50	1	0	0	[+]
SLV	56.00 57.00	51.30 62.70	16:42:23 16:34:00 16:34:00 15:48:11	6 24 76 275	56.60 56.60 56.45 56.00	1 1 1 1	38 20 100 100	55.60 55.50 55.45 55.35	57.00 57.20 57.50 57.79	70 80 42 40	1 1 1 1
SNIEZKA	0.00	0.00 %	10:01:11	50	68.96	3	170	68.50	68.79	53	1	0	0	[+]
SKA	0.00 0.00	62.07 75.85	15:27:24 15:20:09 13:31:18 14:27:02	178 22 16 6	68.50 68.76 68.76 68.51	1 1 1 1	13 16 20 100	68.40 68.35 68.20 66.30	68.80 68.95 68.96 69.00	30 12 485 473	2 1 1 2
STALEXP	4.30	0.00 %	16:03:08	580	4.32	4	886	4.30	4.32	1771	1	0	0	[+]
STX	4.30 4.32	3.87 4.73	14:24:18 14:24:18 14:09:21 14:09:21	649 347 653 293	4.32 4.31 4.31 4.31	1 1 1 1	250 2000 100 300	4.28 4.26 4.25 4.24	4.33 4.34 4.35 4.37	8150 41286 500 1000	4 3 1 2
STELMET	23.80	0.00 %	13:47:17	112	24.80	1	100	24.10	24.60	118	2	0	0	[+]
STL	23.70 24.80	21.42 26.18	13:47:17 13:47:17 13:46:47 13:46:47	60 150 22 12	24.75 24.74 23.70 23.80	1 1 2 1	70 80 108 34	23.85 23.81 23.70 23.61	24.70 24.80 24.88 25.05	170 100 150 130	1 1 2 1
TIM	9.57	0.00 %	17:00:00	212	9.05	1	2788	9.05	9.60	130	1	0	0	[+]
TIM	9.05 10.00	8.62 10.52	16:44:54 16:43:16 16:10:25 15:34:31	10 804 222 1000	9.70 9.33 9.10 9.10	2 1 1 1	271 1 120 200	9.01 9.00 8.93 8.90	9.97 9.99 10.12 10.14	77 500 40 5500	1 1 1 2
TORPOL	12.40	0.00 %	17:00:00	84	12.34	2	220	12.33	12.34	120	1	0	0	[+]
TOR	12.31 12.40	11.16 13.64	17:00:00 16:46:30 16:02:01 15:29:04	300 180 10 100	12.34 12.34 12.34 12.34	1 3 2 2	20 681 1150 500	12.32 12.31 12.30 12.21	12.40 12.49 12.54 12.55	40 200 97 275	1 1 1 1
URSUS	4.96	0.00 %	17:00:00	542	4.94	1	975	4.91	4.94	1036	2	0	0	[+]
URS	4.88 4.97	4.47 5.45	17:00:00 17:00:00 17:00:00 17:00:00	200 200 500 472	4.94 4.94 4.94 4.94	1 2 9 4	1719 1327 8245 5000	4.90 4.89 4.88 4.87	4.95 4.96 4.97 4.98	55000 1144 2111 3715	1 1 3 4
VISTULA	3.36	0.00 %	17:00:00	100	3.32	2	980	3.31	3.33	5922	1	0	0	[+]
VST	3.31 3.36	3.03 3.69	15:38:23 15:20:36 13:03:38 12:57:52	21 100 67 32	3.31 3.31 3.31 3.31	2 1 3 1	1710 3000 4702 1000	3.30 3.29 3.28 3.27	3.36 3.37 3.38 3.39	2518 12127 8000 5000	3 4 2 1
WIELTON	16.40	0.00 %	17:01:52	2000	16.00	2	1405	16.00	16.04	500	1	0	0	[+]
WLT	15.85 16.40	14.76 18.04	17:01:26 17:00:00 17:00:00 17:00:00	300 730 100 8	16.00 16.00 16.00 16.00	2 1 1 5	200 100 300 789	15.95 15.94 15.92 15.90	16.07 16.10 16.11 16.18	124 400 350 167	2 1 2 1
WIRTUALNA	53.05	0.00 %	17:00:00	442	53.55	1	50	51.71	53.55	158	2	0	0	[+]
WPL	51.65 53.95	47.75 58.35	17:00:00 17:00:00 17:00:00 17:00:00	20 50 50 50	53.55 53.55 53.55 53.55	1 1 1 1	20 50 50 50	51.60 51.54 51.50 51.45	53.59 53.60 53.65 53.85	45 299 50 277	1 1 1 1
WORKSERV	8.42	0.00 %	17:00:00	700	8.20	1	20	8.05	8.20	180	1	0	0	[+]
WSE	7.99 8.42	7.58 9.26	17:00:00 16:40:01 16:39:49 16:35:19	300 700 400 100	8.20 8.20 8.25 8.25	1 1 2 2	100 100 1150 200	8.00 7.96 7.95 7.92	8.39 8.40 8.42 8.44	200 150 200 200	1 1 2 1
XTB	5.92	0.00 %	17:00:00	772	5.79	1	4300	5.50	5.79	1138	2	0	0	[+]
XTB	5.33 5.92	5.33 6.51	17:00:00 17:00:00 16:35:47 16:14:32	1200 1028 700 5000	5.79 5.79 5.49 5.50	1 1 1 1	200 1700 800 900	5.40 5.39 5.38 5.36	5.80 5.85 5.90 6.00	500 1000 100 158	1 1 1 1
ZEPAK	17.45	0.00 %	17:00:00	33	17.40	2	551	17.34	17.40	122	2	0	0	[+]
ZEP	17.26 17.45	15.71 19.19	17:00:00 17:00:00 17:00:00 16:48:10	35 41 17 122	17.40 17.40 17.40 17.34	1 2 1 1	432 141 300 115	17.33 17.31 17.30 17.27	17.44 17.45 17.47 17.48	80 728 295 1316	1 3 2 3
ZPUE	246.50	0.00 %	17:00:00	1	245.00	1	20	230.00	245.00	199	1	0	0	[+]
PUE	245.00 246.50	221.85 271.15	09:00:00 17:00:00 13:19:51 13:19:41	1 1 19 22	246.50 238.90 231.00 235.00	1 1 1 3	20 20 33 60	229.00 228.00 227.70 225.00	246.50 247.85 266.75 266.80	3 143 10 3	2 1 1 1

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(53)
»	Kilka pytań odnośnie sprawozdań(10)
»	FERRO(11)
»	ASBIS(13)
»	MDG - luka przełamania(12)

Forum
» W oczekiwaniu... PRAIRE (PDZ)(127)
» Dywidendy 2017(10)
» Stalexport fundamentalnie(2)
» Odwrócenie trendu spadkowego(1)
» Czy JSW da zarobić?(8)
» GETBACK - notowania(1)
» Hokus pokus czary mary, już się sypią mi...(57)
» ichimoku(1)
» Do administratorow(36)
» Pewniaczek na ponad 50% - IntegerPL(169)

Polecane książki
Czym jest Forex i dlaczego ludzie na nim zarabiają? „Forex – Kompendium wiedzy” Ile razy słyszałeś o fortunach... 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