Logowanie
Login/Email
Hasło
Zapamiętaj mnie

Zobacz demo

Zamknij
Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.
GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Otwarcie Zmiana
%
Ostatnie transakcje Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót(wol.)
w tys.
[+]
MinWid. MinCzasVolKurs Ofert Vol Cena Cena VolOfert
Max Wid. max
01CYBATON 0.07 14.29 % 14:31:35 152 0.08 7 47718 0.07 0.08 1038773 31 321 23 [+]
11B 194.90 -1.36 % 14:34:20 1 192.75 2 150 192.75 194.80 130 1 1 220 [+]
4FUNMEDIA 6.58 0.91 % 13:35:50 200 6.63 1 946 6.60 6.68 2195 2 4 28 [+]
AATHOLD 19.00 0.00 % 09:10:16 1 19.00 1 412 18.29 19.00 312 2 0 0 [+]
ABAK 0.00 0.00 % 13:00:49 1 1.76 1 950 2.12 2.22 920 1 0 0 [+]
ABCDATA 1.81 -0.55 % 12:40:10 853 1.80 7 15915 1.79 1.80 2201 2 19 34 [+]
ABMSOLID 12.87 3.02 % 14:35:35 1 13.29 1 120 12.05 13.29 110 2 1 8 [+]
ABPL 35.00 0.14 % 09:37:42 30 35.00 1 50 34.82 34.99 30 1 0 1 [+]
ABSINVEST 1.62 -4.32 % 12:29:54 200 1.55 1 200 1.53 1.59 200 1 0 0 [+]
ACARTUS 0.23 0.00 % 09:11:55 100 0.23 2 2486 0.23 0.25 500 1 3 1 [+]
ACAUTOGAZ 45.80 2.62 % 13:53:23 32 47.00 2 37 45.80 47.00 68 1 0 12 [+]
ACTION 3.59 3.69 % 14:26:20 260 3.65 1 435 3.60 3.64 1000 1 13 46 [+]
ADIUVO 21.00 0.00 % 09:00:00 1 21.00 1 529 20.01 20.99 83 1 0 0 [+]
ADMIRAL 0.03 50.00 % 11:28:13 10410 0.03 8 484434 0.02 0.03 554037 14 11 0 [+]
AEDES 0.19 0.00 % 11:00:00 200 0.19 1 100 0.15 0.19 13911 3 0 0 [+]
AERFINANC 0.35 0.00 % 09:31:57 50 0.35 1 150 0.31 0.34 20000 1 0 0 [+]
AGORA 15.40 0.00 % 14:01:55 747 15.40 1 650 15.37 15.50 1131 2 1 17 [+]
AGROLIGA 0.00 0.00 % 11:54:01 35 17.20 1 15 17.00 17.20 5 1 0 0 [+]
AGROTON 6.42 -2.34 % 14:11:38 130 6.25 3 3350 6.26 6.49 157 1 9 57 [+]
AGROWILL 0.00 0.00 % 16:47:27 10 1.88 1 10000 0.02 1.00 24 1 0 0 [+]
AILLERON 19.40 0.83 % 14:32:50 100 19.48 1 100 19.22 19.48 280 1 50 966 [+]
AITON 0.81 -2.44 % 11:55:07 50 0.80 2 1600 0.79 0.80 150 2 4 3 [+]
AKCEPTFIN 0.94 3.37 % 09:33:45 30 0.92 1 1165 0.86 0.89 1544 1 9 8 [+]
ALCHEMIA 5.06 0.40 % 12:29:50 250 5.06 1 150 5.05 5.06 250 1 9 47 [+]
ALDA 1.79 0.00 % 11:35:14 5 1.79 1 21 1.66 1.71 600 1 0 0 [+]
ALIOR 61.60 -0.98 % 14:35:46 7 61.39 2 357 61.48 61.66 609 6 101 6,182 [+]
ALKAL 0.00 0.00 % 09:02:37 984 0.42 1 100 0.42 PKC 353 1 0 0 [+]
ALMAMARKET 0.76 19.48 % 14:33:24 2600 0.92 2 2159 0.92 0.93 17792 1 1,161 1,062 [+]
ALTA 3.48 0.00 % 10:25:58 2 3.48 1 2315 3.24 3.39 2315 1 0 1 [+]
ALTUSTFI 16.26 0.00 % 13:53:18 32 16.40 1 50 16.31 16.40 789 1 1 15 [+]
ALUMAST 0.98 -13.86 % 13:22:24 500 0.87 1 3500 0.89 0.91 1000 1 25 22 [+]
ALUMETAL 47.27 -0.59 % 14:37:04 75 46.99 3 250 46.62 46.99 125 1 5 247 [+]
AMBRA 10.80 0.00 % 13:49:14 3345 10.90 1 380 10.86 11.00 473 3 14 158 [+]
AMICA 166.00 -2.37 % 14:29:09 29 162.55 4 126 162.55 163.00 140 3 3 525 [+]
AMPLI 0.00 0.00 % 15:00:00 459 0.22 0 0 0.00 0.00 0 0 0 0 [+]
AMREST 374.85 -0.92 % 14:37:48 28 371.45 1 1 371.35 372.95 67 2 0 179 [+]
ANALIZY 0.00 0.00 % 11:37:42 75 27.87 1 75 27.10 28.45 75 1 0 0 [+]
APATOR 31.00 -0.39 % 14:12:40 3 30.88 3 249 30.51 30.99 13 1 55 1,686 [+]
APLISENS 12.90 0.00 % 09:00:00 2 12.90 1 117 12.61 12.90 67 1 0 0 [+]
APS 2.21 0.00 % 09:04:42 2 2.21 1 100 2.15 2.21 985 2 0 0 [+]
APSENERGY 3.99 0.00 % 09:00:00 1 3.99 1 2000 3.86 3.99 484 1 0 0 [+]
AQUABB 15.55 2.97 % 10:12:38 100 15.96 1 5 15.85 16.00 5 1 0 6 [+]
AQUAPOZ 0.00 0.00 % 15:03:12 99 5.73 1 200 5.60 6.00 200 1 0 0 [+]
ARCHICOM 0.00 0.00 % 16:49:06 2 15.89 1 500 15.70 15.89 318 1 0 0 [+]
ARCTIC 4.18 -0.72 % 14:17:23 2000 4.12 1 514 4.12 4.13 3420 1 7 31 [+]
ARCUS 0.00 0.00 % 11:27:23 11 1.10 1 7080 1.05 1.10 8989 1 0 0 [+]
ARTERIA 8.80 -7.95 % 14:29:44 99 8.10 1 200 8.03 8.25 700 1 2 19 [+]
ARTMAN 13.45 -3.36 % 13:46:16 15 12.95 2 170 12.95 13.40 180 1 0 2 [+]
ARTNEWMED 0.00 0.00 % 14:35:02 100 0.06 3 96990 0.04 0.05 15873 2 0 0 [+]
ASBIS 2.37 0.42 % 14:35:26 500 2.38 1 2000 2.37 2.38 1189 1 39 93 [+]
ASSECOBS 27.01 -1.57 % 14:09:38 86 27.01 1 16 27.01 27.37 78 1 0 11 [+]
ASSECOPOL 44.90 0.67 % 14:33:35 116 45.15 3 2062 45.13 45.24 418 1 54 2,433 [+]
ASSECOSEE 12.28 2.33 % 09:12:26 1 12.28 1 636 11.80 12.28 1642 1 0 0 [+]
ASSETUS 0.00 0.00 % 10:53:12 4 0.32 1 500 0.32 0.32 630 1 0 0 [+]
ASTARTA 68.50 0.22 % 14:12:03 16 68.80 1 184 68.80 69.34 104 1 1 78 [+]
ASTRO 1.20 0.00 % 10:52:45 52 1.20 1 150 1.15 1.20 1450 2 0 0 [+]
ATAL 39.15 -0.25 % 14:04:38 300 39.70 1 30 39.50 39.70 8913 2 1 35 [+]
ATCCARGO 2.20 0.00 % 13:41:50 1 2.20 1 169 2.00 2.15 347 1 0 1 [+]
ATENDE 5.19 -3.47 % 14:36:27 10 5.01 1 90 5.01 5.10 22 1 0 2 [+]
ATLANTAPL 4.77 0.00 % 11:15:30 188 4.77 1 390 4.53 4.77 450 3 1 5 [+]
ATLANTIS 0.62 0.00 % 13:18:43 1 0.63 2 5300 0.61 0.63 5235 2 9 5 [+]
ATLASEST 1.14 3.64 % 09:03:40 11 1.14 1 7159 1.10 1.14 913 2 0 0 [+]
ATM 10.81 -0.09 % 12:23:44 50 11.24 1 50 11.24 11.25 1461 2 0 1 [+]
ATMGRUPA 4.39 -0.92 % 14:32:47 450 4.31 1 200 4.23 4.31 321 1 21 87 [+]
ATONHT 0.07 -22.22 % 11:01:09 2148 0.07 3 17302 0.07 0.10 13933 5 38 3 [+]
ATREM 0.00 0.00 % 17:00:00 20 2.90 1 100 2.88 2.90 200 3 0 0 [+]
AUTOPARTN 5.28 0.19 % 13:58:32 218 5.29 2 400 5.22 5.29 282 1 8 41 [+]
AUXILIUM 0.00 0.00 % 13:28:17 1 38.49 1 29 35.00 37.50 5 1 0 0 [+]
AVIAAML 4.99 -0.81 % 14:08:25 500 4.90 2 300 4.90 4.98 490 1 2 11 [+]
AVIASG 19.80 0.00 % 09:00:00 2 19.80 1 105 19.30 19.80 292 1 0 0 [+]
AWBUD 6.12 2.00 % 10:58:03 200 6.12 1 485 6.01 6.12 1300 1 0 1 [+]
AZTEC 1.75 6.86 % 14:16:57 9 1.87 1 500 1.71 1.87 591 2 2 3 [+]
B2BPARTNER 0.00 0.00 % 09:44:10 250 0.07 1 300 0.07 0.07 49665 3 0 0 [+]
BALTICINV 0.00 0.00 % 16:44:49 100 0.06 1 1000 0.05 0.06 453650 15 0 0 [+]
BALTICON 12.49 0.08 % 12:54:43 1 12.49 1 169 11.90 12.49 161 1 0 0 [+]
BALTONA 2.09 2.44 % 13:52:01 1 2.10 1 747 2.05 2.10 322 1 1 1 [+]
BBIDEVNFI 0.82 2.47 % 14:15:02 532 0.83 6 21423 0.83 0.84 21580 6 238 197 [+]
BEDZIN 24.12 1.34 % 09:00:00 1 24.12 1 100 23.50 24.11 45 1 0 0 [+]
BENEFIT 1,060.00 -0.83 % 13:19:46 1 1,050.00 1 2 1041.30 1050.00 15 1 0 7 [+]
BEST 0.00 0.00 % 16:37:07 10 31.00 1 240 31.00 31.70 49 1 0 0 [+]
BETACOM 10.77 -1.39 % 10:48:03 755 10.61 1 145 10.23 10.60 755 1 8 81 [+]
BGE 0.00 0.00 % 11:13:34 2680 0.05 1 1000 0.04 0.05 1000 1 0 0 [+]
BGZ 58.57 0.02 % 13:32:42 2 61.50 1 95 60.00 61.00 167 1 0 16 [+]
BIK 17.15 0.00 % 09:00:00 1 17.15 1 496 16.63 17.15 182 2 0 0 [+]
BIOERG 0.12 0.00 % 11:00:00 2000 0.12 2 11500 0.12 0.13 88888 7 16 2 [+]
BIOGENED 15.60 -10.26 % 14:09:57 72 14.00 1 95 13.07 14.00 72 1 0 5 [+]
BIOMAX 0.00 0.00 % 11:04:36 250 0.05 1 100 0.05 PKC 119770 7 0 0 [+]
BIOMAXIMA 0.00 0.00 % 16:28:11 114 5.63 1 50 5.55 5.77 355 1 0 0 [+]
BIOMEDLUB 1.12 -0.88 % 14:10:58 9940 1.12 5 21102 1.10 1.12 22000 2 269 297 [+]
BIOTON 5.71 -0.70 % 14:20:29 103 5.67 6 1106 5.65 5.68 1927 1 11 60 [+]
BLACKPOIN 0.33 0.00 % 10:34:01 100 0.33 1 100 0.34 0.35 100 1 0 0 [+]
BLIRT 1.50 0.00 % 12:30:24 3 1.50 1 773 1.31 1.45 703 1 0 0 [+]
BLOOBER 85.00 2.59 % 13:51:13 10 87.20 3 244 87.46 88.95 47 2 4 366 [+]
BLUETAX 0.01 0.00 % 11:00:00 500 0.01 0 0 0.00 0.01 843010 2 1 0 [+]
BLUPREIPO 0.00 0.00 % 14:54:34 1513 0.60 1 1819 0.55 0.63 1588 1 0 0 [+]
BMPAG 8.85 0.11 % 09:00:00 1 8.85 1 800 8.30 8.69 800 1 0 0 [+]
BOA 0.42 0.00 % 10:43:41 30 0.42 1 200 0.37 0.41 200 1 0 0 [+]
BOGDANKA 71.80 0.57 % 14:28:30 35 71.00 3 1614 71.00 71.30 159 2 2 111 [+]
BORUTA 0.17 -5.88 % 12:11:58 1500 0.16 3 46779 0.16 0.17 958845 38 97 16 [+]
BORYSZEW 10.72 0.00 % 14:21:43 289 10.73 1 106 10.73 10.74 699 2 76 813 [+]
BOS 10.47 0.66 % 14:22:06 285 10.60 1 126 10.59 10.60 2085 2 9 90 [+]
BOWIM 0.00 0.00 % 11:05:16 223 4.49 1 231 4.34 4.47 924 1 0 0 [+]
BPC 0.09 11.11 % 10:59:51 10000 0.10 5 76332 0.09 0.10 297727 17 84 8 [+]
BRASTER 13.85 -0.79 % 14:10:32 7 13.76 1 100 13.67 13.76 22 1 13 176 [+]
BRIJU 7.49 -1.20 % 14:34:15 30 7.41 1 170 7.41 7.45 800 1 2 12 [+]
BROADGATE 0.66 -1.52 % 12:38:13 3 0.65 1 1510 0.62 0.64 87 1 0 0 [+]
BSCDRUK 36.00 -0.83 % 12:48:07 300 35.99 1 18 35.88 35.99 87 1 2 55 [+]
BUDIMEX 224.05 -3.17 % 14:38:33 10 219.80 5 96 219.25 219.80 286 2 14 2,980 [+]
BUMECH 0.84 9.41 % 14:36:43 26035 0.93 1 3965 0.93 0.94 94658 9 5,361 4,746 [+]
BUWOG 0.00 0.00 % 10:17:49 2 106.25 1 2000 106.70 107.60 2000 1 0 0 [+]
BYTOM 2.48 -0.81 % 13:00:14 584 2.46 2 2403 2.46 2.48 2013 3 4 10 [+]
BZWBK 365.00 1.22 % 14:37:58 13 364.05 3 200 364.05 364.70 113 2 55 19,979 [+]
CALESCO 1.47 -2.65 % 10:43:16 25 1.47 1 760 1.35 1.47 1020 1 0 0 [+]
CAPITAL 2.67 0.00 % 13:44:59 1 2.70 1 260 2.65 2.70 1999 2 5 14 [+]
CASHFLOW 0.00 0.00 % 15:00:00 7364 0.13 0 0 0.00 0.00 0 0 0 0 [+]
CCC 235.60 -0.46 % 14:33:35 40 235.60 2 94 235.60 236.00 266 4 48 11,262 [+]
CCENERGY 0.00 0.00 % 15:00:00 633 0.06 0 0 0.00 0.00 0 0 0 0 [+]
CCTOOLS 0.19 0.00 % 09:34:28 100 0.19 2 6325 0.19 0.20 500 1 0 0 [+]
CDPROJEKT 88.00 -1.72 % 14:38:38 104 85.89 3 246 85.80 85.90 580 2 50 4,346 [+]
CDRL 27.70 0.00 % 12:48:16 347 27.70 2 326 27.71 27.99 270 1 0 11 [+]
CELTIC 5.57 -0.54 % 10:26:46 204 5.57 1 206 5.48 5.67 1500 1 0 1 [+]
CEZ 64.87 0.84 % 12:13:19 184 65.01 1 1000 65.04 65.54 3000 3 2 99 [+]
CFBPS 0.00 0.00 % 09:04:21 1 6.00 1 230 4.70 6.00 14968 4 0 0 [+]
CFI 0.78 3.85 % 14:00:00 779 0.81 17 42665 0.80 0.81 16421 3 692 562 [+]
CHEMOS 1.39 5.84 % 14:27:02 1 1.45 1 1000 1.43 1.45 1821 3 73 103 [+]
CIASTZKRA 0.00 0.00 % 09:37:27 802 0.37 1 3125 0.32 0.37 221 1 0 0 [+]
CIECH 57.57 -0.09 % 14:38:04 71 57.83 1 589 57.83 57.87 931 4 46 2,624 [+]
CIGAMES 1.06 1.98 % 14:34:38 291 1.03 33 66769 1.02 1.03 18301 4 5,987 6,311 [+]
CLNPHARMA 36.00 -0.27 % 13:57:40 20 36.60 2 106 36.20 36.60 688 1 5 167 [+]
CLOUD 93.70 -0.31 % 09:00:00 1 93.70 1 10 91.10 93.50 223 2 0 0 [+]
CNT 7.54 2.72 % 09:00:00 30 7.54 1 20 7.40 7.55 534 3 0 0 [+]
COALENERG 0.94 0.00 % 11:59:08 1 0.94 1 1000 0.86 0.94 2413 2 0 0 [+]
COGNOR 1.41 -1.42 % 14:32:00 101 1.39 2 3999 1.39 1.42 3000 3 7 9 [+]
COLIAN 3.38 -1.19 % 13:54:36 3503 3.33 1 732 3.34 3.36 100 1 10 35 [+]
COLUMBUS 0.36 -2.78 % 13:53:49 1700 0.35 5 13100 0.35 0.36 19252 5 7 3 [+]
COMARCH 199.90 1.23 % 14:31:43 9 201.95 1 13 202.15 204.95 13 1 0 26 [+]
COMP 58.50 -1.68 % 10:45:51 3 58.50 1 3 58.00 59.00 10 1 0 0 [+]
COMPRESS 0.00 0.00 % 11:00:00 20000 0.18 1 500 0.16 0.18 1000 1 0 0 [+]
COMPRZESZ 0.30 0.00 % 10:43:03 40 0.30 1 100 0.26 0.29 100 1 0 0 [+]
COPERNIC 0.00 0.00 % 15:11:03 119 8.44 1 120 8.34 8.90 102 1 0 0 [+]
CORMAY 3.06 -0.33 % 14:03:35 400 2.98 2 1055 2.95 2.98 600 1 33 99 [+]
CPGROUP 0.00 0.00 % 14:19:17 3250 6.10 2 1396 5.81 6.05 1037 1 0 0 [+]
CSY 0.00 0.00 % 17:00:00 1 0.90 1 261 0.84 0.90 1112 1 0 0 [+]
CUBEITG 1.90 -1.59 % 14:35:42 50 1.86 1 800 1.83 1.86 430 1 28 51 [+]
CWPE 0.00 0.00 % 13:22:02 27 0.32 1 3211 0.27 0.32 7098 2 0 0 [+]
CYFRPLSAT 26.00 -1.31 % 14:38:04 39 25.66 2 550 25.62 25.68 809 2 204 5,226 [+]
CZTOREBKA 0.73 -2.67 % 14:17:02 10 0.73 1 643 0.71 0.73 3042 1 2 2 [+]
DANKS 0.00 0.00 % 13:00:56 2000 0.76 2 2000 0.75 0.76 2500 1 0 0 [+]
DEBICA 109.00 0.00 % 14:16:03 10 109.00 1 4 108.05 109.00 176 2 0 21 [+]
DECORA 10.00 -5.00 % 14:36:04 100 9.50 2 360 9.35 9.50 792 2 7 66 [+]
DEKPOL 0.00 0.00 % 12:04:32 37 23.00 1 80 22.12 22.85 99 1 0 0 [+]
DEKTRA 10.40 0.00 % 09:35:09 1 10.40 2 127 10.40 10.57 15 1 0 0 [+]
DELKO 9.40 0.00 % 11:17:43 6 9.40 2 380 9.37 9.58 15 1 0 2 [+]
DENTAMDC 0.00 0.00 % 11:13:29 99 0.01 0 0 0.00 PKC 4821073 12 0 0 [+]
DGA 4.70 -0.21 % 09:00:00 1 4.70 1 435 4.65 4.70 45 1 0 0 [+]
DIGITAL 0.00 0.00 % 16:36:31 10775 0.28 2 2377 0.25 0.28 7750 1 0 0 [+]
DINOPL 50.80 3.84 % 14:38:02 20 52.75 1 10 52.72 52.76 1006 2 148 7,627 [+]
DOMDEV 75.58 -1.72 % 13:54:20 30 74.50 1 87 74.50 75.49 10 1 2 116 [+]
DOMENOMAN 0.27 0.00 % 12:44:15 22499 0.31 2 13000 0.27 0.31 1 1 64 18 [+]
DOMLEK 0.00 0.00 % 13:47:59 10 11.16 1 5 10.50 11.06 92 1 0 0 [+]
DORADCY24 0.00 0.00 % 10:33:11 400 0.62 1 1819 0.55 0.56 616 1 0 0 [+]
DREWEX 0.00 0.00 % 15:45:11 10 1.15 2 10023 1.14 1.18 30 1 0 0 [+]
DROZAPOL 1.85 -1.60 % 12:50:07 140 1.85 1 572 1.85 1.88 392 1 0 0 [+]
DYWILAN 0.00 0.00 % 15:31:40 374 3.65 1 10 3.56 3.65 10 1 0 0 [+]
EASTSIDE 1.06 -14.95 % 14:23:05 1000 0.91 1 500 0.78 0.76 1 1 5 4 [+]
EASYCALL 0.00 5.46 % 10:04:59 100 3.09 1 3200 2.94 3.00 100 1 0 0 [+]
EBC 0.51 -7.41 % 14:26:57 1016 0.50 3 6517 0.50 0.51 3000 1 11 5 [+]
EC2 0.54 -9.84 % 13:56:13 400 0.55 1 1663 0.50 0.55 1500 2 14 7 [+]
ECHO 5.57 -1.26 % 14:30:17 228 5.50 2 3500 5.49 5.51 1957 3 28 155 [+]
EDINVEST 0.00 0.00 % 14:54:04 137 1.86 1 3803 1.86 1.92 500 1 0 0 [+]
EFEKT 26.95 -0.59 % 14:15:25 74 26.80 1 154 26.80 26.94 59 1 1 17 [+]
EFENERGII 0.05 0.00 % 13:42:26 2000 0.05 15 2180628 0.04 0.05 939754 21 314 16 [+]
EFIXDM 7.70 -3.80 % 09:47:29 112 7.60 1 5 7.52 7.84 135 1 0 1 [+]
EGB 0.00 0.00 % 10:45:40 3 15.00 1 363 14.75 15.00 869 1 0 0 [+]
EKIOSK 0.90 1.11 % 13:13:38 50 0.91 1 456 0.86 0.91 50 1 0 0 [+]
EKOEXPORT 12.05 -0.74 % 14:00:32 3 12.03 1 300 11.97 12.03 75 1 4 47 [+]
EKOPOL 2.38 0.42 % 10:06:55 70 2.38 1 900 2.32 2.38 482 1 0 1 [+]
ELBUDOWA 108.60 -1.28 % 14:12:14 15 108.00 3 61 108.00 108.45 60 1 1 82 [+]
ELEKTROTI 13.10 -0.30 % 10:23:01 5 13.10 3 30 12.95 13.09 50 1 0 1 [+]
ELEMENTAL 3.22 0.00 % 14:38:47 500 3.20 3 2717 3.19 3.20 2208 2 25 79 [+]
ELZAB 0.00 0.00 % 16:48:54 1 12.68 1 140 12.22 12.68 193 2 0 0 [+]
EMC 0.00 0.00 % 09:04:26 1 9.99 1 15 8.51 9.80 168 1 0 0 [+]
EMMERSON 0.10 0.00 % 14:24:41 6 0.10 1 11566 0.08 0.10 20841 3 0 0 [+]
EMONT 0.00 0.00 % 10:58:58 100 0.67 1 1620 0.63 0.71 1440 1 0 0 [+]
EMPERIA 83.69 1.55 % 14:38:10 45 84.98 1 41 83.21 84.98 34 1 3 219 [+]
EMUZYKA 0.00 0.00 % 16:24:57 905 2.21 1 931 2.15 2.21 389 2 0 0 [+]
ENAP 1.05 0.00 % 09:10:16 2 1.05 2 4148 1.03 1.05 101536 9 7 7 [+]
ENEA 14.82 0.40 % 14:38:03 195 14.97 8 5148 14.97 15.00 14995 12 208 3,111 [+]
ENELMED 12.32 -0.16 % 12:59:50 1 12.30 1 1427 12.30 12.32 138 1 0 0 [+]
ENERGA 12.19 1.15 % 14:38:40 1995 12.34 5 5263 12.33 12.34 25 1 1,411 17,304 [+]
ENERGOINS 1.73 0.58 % 14:38:20 11 1.74 3 2546 1.70 1.74 989 1 94 165 [+]
ENTER 29.96 -2.54 % 14:30:28 51 29.20 1 149 29.20 29.87 20 1 0 2 [+]
ERBUD 28.85 0.00 % 09:16:05 2 28.90 1 13 28.29 28.90 64 2 0 3 [+]
ERG 63.99 -0.17 % 12:42:51 4 63.20 1 29 62.32 63.99 12 1 0 3 [+]
ERGIS 6.21 -0.48 % 14:17:16 268 6.21 1 200 6.21 6.28 3650 2 3 17 [+]
ERNE 2.22 -0.90 % 13:51:59 1 2.21 1 200 2.00 2.21 500 1 1 2 [+]
ERS 0.35 -22.86 % 12:19:47 7098 0.27 2 7054 0.28 0.34 6380 3 17 4 [+]
ESKIMOS 0.00 0.00 % 09:30:15 1000 0.37 1 1000 0.34 0.38 5280 1 0 0 [+]
ESOTIQ 11.65 -3.86 % 11:55:44 1 11.20 1 109 10.78 11.20 90 1 0 0 [+]
ESSYSTEM 2.68 -4.29 % 09:00:00 40 2.68 1 500 2.65 2.75 40 1 1 2 [+]
ESTAR 0.00 0.00 % - - - 1 1000 1.05 0.00 0 0 0 0 [+]
EUCO 29.60 0.00 % 12:25:48 569 29.60 1 30 29.90 30.00 20 1 3 85 [+]
EUROCASH 34.30 2.51 % 14:38:09 126 35.06 1 800 35.03 35.06 234 1 236 8,186 [+]
EUROHOLD 0.00 1.27 % - - - 1 1 2.05 7.78 269 1 0 0 [+]
EUROSNACK 0.00 0.00 % 17:00:00 500 0.44 1 2000 0.41 0.44 1500 1 0 0 [+]
EUROTAX 0.00 0.00 % 16:29:34 10 4.22 1 1 5.09 5.09 567 2 0 0 [+]
EUROTEL 21.15 0.00 % 09:54:20 50 21.15 2 107 21.05 21.15 915 3 0 1 [+]
EXILLON 0.00 0.00 % 09:34:24 288 6.80 1 100 6.80 7.40 250 1 0 0 [+]
EXOUPOS 10.80 -3.23 % 11:51:47 34 10.80 1 46 10.80 11.16 40 1 0 0 [+]
EZO 0.00 0.00 % 11:00:00 1000 0.47 1 9000 0.04 PKC 1200 1 0 0 [+]
FABRYKAKD 1.46 0.65 % 11:32:21 2000 1.54 1 25 1.48 1.54 8000 1 3 5 [+]
FACHOWCY 1.10 0.00 % 13:52:05 300 1.14 3 3573 1.05 1.14 1597 1 12 13 [+]
FAM 0.00 0.00 % 16:45:47 10 3.70 1 150 3.60 3.65 250 1 0 0 [+]
FAMUR 5.90 1.69 % 14:37:10 15 6.00 1 3395 5.97 6.00 8587 3 239 1,433 [+]
FARM51 10.29 -3.11 % 14:36:54 28 9.98 2 490 9.78 9.98 272 1 33 330 [+]
FASING 17.50 0.00 % 13:36:14 64 17.50 1 48 17.11 17.50 1 1 0 7 [+]
FASTFIN 1.50 0.00 % 10:38:46 2 1.50 1 100 1.49 1.50 29 1 0 0 [+]
FEERUM 16.00 3.16 % 13:53:27 1 15.99 1 50 15.30 15.96 546 2 0 0 [+]
FENGHUA 0.00 0.00 % 12:10:17 10 17.52 0 0 0.00 PKC 85 3 0 0 [+]
FERRO 16.39 -1.24 % 14:34:37 200 15.90 1 23 15.87 15.90 35 1 8 120 [+]
FERRUM 4.44 1.37 % 09:00:00 1 4.44 1 3000 4.25 4.37 17 1 0 0 [+]
FINHOUSE 0.00 0.00 % 15:00:00 600 0.90 1 1650 0.63 0.90 1880 2 0 0 [+]
FLUID 1.10 0.00 % 14:30:40 3715 1.10 1 1289 1.09 1.10 1289 1 23 25 [+]
FON 0.23 0.00 % 14:31:33 11 0.23 17 110198 0.22 0.23 222213 25 74 16 [+]
FOREVEREN 1.30 -0.77 % 14:34:19 130 1.29 3 2300 1.25 1.30 1241 2 18 23 [+]
FORTE 78.19 -1.27 % 14:18:42 20 77.01 2 28 76.82 77.01 435 1 2 118 [+]
FORTUNA 22.53 -3.06 % 14:21:57 100 22.20 1 170 22.20 23.07 78 1 1 15 [+]
FOTA 0.44 13.64 % 14:37:55 880 0.50 5 11543 0.49 0.50 5110 2 419 209 [+]
FUTURIS 0.00 0.00 % 15:00:00 150 0.24 1 3600 0.25 PKC 1305 2 0 0 [+]
GALVO 0.77 0.00 % 10:52:12 75 0.77 1 150 0.75 0.76 300 1 0 0 [+]
GCINVEST 0.00 0.00 % 15:24:08 725 0.02 3 10275 0.02 0.05 3000 1 0 0 [+]
GEKOPLAST 12.20 1.24 % 09:00:00 1 12.20 1 144 11.52 12.05 625 1 0 0 [+]
GENERGY 0.00 0.00 % 11:07:11 3283 0.07 2 31754 0.06 0.07 171393 4 0 0 [+]
GETBACK 19.00 -0.53 % 14:10:15 421 18.90 2 550 18.71 18.90 165 1 16 299 [+]
GETIN 1.35 -1.48 % 14:30:16 125 1.33 1 558 1.33 1.34 8763 3 73 97 [+]
GETINOBLE 1.46 -2.07 % 14:38:16 350 1.42 13 127663 1.42 1.43 59900 7 709 1,012 [+]
GINOROSSI 1.96 0.00 % 13:50:47 400 1.95 1 3500 1.95 1.99 475 2 12 23 [+]
GKSKAT 0.00 0.00 % 09:00:00 1 0.36 2 2750 0.30 0.36 11424 3 0 0 [+]
GLCOSMED 3.25 -7.19 % 14:31:22 2700 2.97 1 700 2.93 2.97 1805 1 3 9 [+]
GOBARTO 8.39 0.35 % 14:37:23 350 8.50 1 200 8.41 8.50 2000 1 11 94 [+]
GOLAB 0.00 0.00 % 10:51:29 300 0.18 1 400 0.17 0.19 200 1 0 0 [+]
GORENJE 28.79 2.86 % 09:01:48 2 28.79 1 40 27.00 27.95 500 1 0 0 [+]
GOTFI 0.00 0.00 % 09:00:00 180 8.20 1 10 8.00 8.20 10 1 0 0 [+]
GPPI 0.00 0.00 % 16:24:03 3217 0.11 2 15000 0.10 0.14 4000 1 0 0 [+]
GPRE 4.85 0.00 % 13:32:23 1000 4.81 2 1210 4.81 4.84 3070 1 4 21 [+]
GPW 47.11 0.00 % 14:32:48 17 46.91 3 222 46.91 47.04 250 2 32 1,513 [+]
GREENTECH 1.00 13.40 % 10:37:55 3 1.10 1 10 PKC 1.12 3000 2 8 8 [+]
GREMPCO 0.29 -3.45 % 10:54:09 500 0.28 1 500 0.26 0.29 1782 2 1 0 [+]
GROCLIN 10.45 -0.10 % 14:01:34 100 10.39 1 600 10.30 10.38 255 1 19 194 [+]
GRODNO 8.36 0.12 % 13:28:58 240 8.36 1 40 8.39 8.48 498 1 0 2 [+]
GRUPAAZOTY 68.31 0.38 % 14:32:37 53 68.57 1 21 68.60 68.90 29 1 27 1,847 [+]
GRUPAREC 0.00 0.00 % 17:00:00 1 19.07 1 110 18.70 19.60 110 1 0 0 [+]
GTC 9.51 -0.10 % 14:06:13 375 9.54 1 303 9.50 9.52 595 1 11 107 [+]
GWARANT 3.67 -1.08 % 09:00:00 100 3.67 1 101 3.67 3.71 335 1 0 0 [+]
HANDLOWY 70.35 -0.36 % 14:31:18 23 70.08 2 158 70.00 70.08 174 2 6 409 [+]
HARPER 1.03 -3.88 % 13:48:47 5 0.99 2 3500 0.93 0.99 2315 1 4 4 [+]
HEFAL 0.08 0.00 % 11:00:00 100 0.08 1 100 0.07 0.08 21766 3 0 0 [+]
HELIO 16.50 0.00 % 09:00:00 2 16.50 1 21 16.21 16.27 115 1 0 0 [+]
HERCULES 3.94 -0.51 % 14:31:30 140 3.94 1 450 3.94 3.97 340 1 6 22 [+]
HETAN 0.03 0.00 % 11:00:00 500 0.03 1 1000 0.03 0.03 111870 4 1 0 [+]
HORTICO 0.00 0.00 % 16:13:25 40 2.34 1 11596 2.25 2.34 855 1 0 0 [+]
HOTBLOK 0.00 0.00 % 15:00:00 25 0.02 17 2162618 0.01 0.02 531755 6 0 0 [+]
Hubstyle 1.15 -5.26 % 14:11:19 400 1.08 1 100 1.06 1.08 100 1 6 6 [+]
HURTIMEX 0.00 0.00 % 10:38:49 200 0.45 1 1500 0.36 0.45 17045 3 0 0 [+]
HYDRAPRES 0.35 -8.57 % 11:26:49 3000 0.32 1 2000 0.32 0.36 7800 3 9 3 [+]
HYDROTOR 40.80 -1.19 % 09:21:05 43 40.00 1 23 40.20 40.80 257 2 0 2 [+]
HYPERION 0.36 -7.50 % 14:25:36 300 0.37 2 10000 0.36 0.37 3764 2 552 200 [+]
I2DEV 14.50 2.47 % 12:10:06 60 14.50 1 196 14.22 14.50 1198 2 0 1 [+]
I3D 0.82 0.00 % 11:00:00 200 0.82 1 1225 0.82 0.83 3000 1 0 0 [+]
IAI 10.34 -3.29 % 12:44:30 100 10.00 1 20 9.90 9.98 180 1 0 1 [+]
IALBGR 0.00 0.00 % 17:00:25 2439 1.32 3 35000 PKC PKC 103074 5 0 0 [+]
ICPD 0.00 0.00 % 14:18:47 25 0.20 1 2500 0.18 0.20 925 1 0 0 [+]
IDEABANK 25.27 0.24 % 13:17:10 510 25.33 1 90 25.16 25.84 43 1 9 238 [+]
IFCAPITAL 0.59 0.00 % 09:03:04 1000 0.59 2 9861 0.56 0.59 2165 2 1 1 [+]
IFIRMA 3.49 -0.86 % 11:40:22 900 3.46 1 500 3.45 3.48 350 1 2 8 [+]
IIAAV 0.00 0.00 % 11:28:28 30 8.87 1 7500 8.84 8.94 7500 1 0 0 [+]
IMCOMPANY 10.19 0.00 % 09:00:00 1 10.19 1 2000 9.95 10.19 2263 3 0 0 [+]
IMMOBILE 3.75 -0.27 % 14:20:26 6 3.70 2 215 3.68 3.70 247 2 0 1 [+]
IMPEL 23.69 0.64 % 14:28:56 50 23.70 1 31 23.30 23.67 34 1 5 116 [+]
IMPERA 1.77 -5.91 % 14:00:57 1 1.75 1 25 1.75 1.82 1200 1 1 2 [+]
IMPEXMET 4.42 0.68 % 14:34:59 100 4.45 3 3034 4.44 4.45 2603 3 90 396 [+]
IMS 0.00 0.00 % 13:10:13 718 3.50 1 360 3.45 3.59 300 1 0 0 [+]
INBOOK 0.58 0.00 % 09:11:13 10 0.58 1 200 0.54 0.58 10990 2 0 0 [+]
INDATA 0.50 0.00 % 14:30:31 1993 0.50 2 4290 0.49 0.50 4007 1 87 43 [+]
INDYKPOL 59.00 0.00 % 09:21:51 30 59.00 1 30 59.00 60.19 125 1 0 2 [+]
INFOSYS 0.93 -24.00 % 14:25:55 2000 0.76 1 500 0.75 0.70 1333 1 5 4 [+]
INFRA 0.72 -1.37 % 12:40:06 100 0.72 1 10 0.72 0.73 1560 3 1 1 [+]
INGBSK 195.00 0.26 % 14:35:38 4 195.50 3 105 195.30 195.75 113 3 6 1,205 [+]
INNOGENE 3.70 0.27 % 09:53:02 100 3.70 2 535 3.70 3.86 212 1 0 0 [+]
INPRO 5.00 -2.72 % 10:05:14 11 5.00 1 1000 4.99 5.00 11 1 2 10 [+]
INSTALKRK 15.39 -3.85 % 12:06:44 12 15.23 1 150 15.29 15.49 152 1 0 4 [+]
INTELIWIS 1.80 -5.56 % 11:17:26 150 1.70 1 412 1.66 1.79 350 1 1 1 [+]
INTERAOLT 11.30 -0.44 % 11:56:42 8 11.30 2 1083 11.20 11.30 1285 2 0 0 [+]
INTERCARS 286.00 -0.52 % 13:24:35 9 284.50 2 43 284.50 286.00 178 2 0 22 [+]
INTERFERI 3.90 -3.31 % 11:35:04 1000 3.80 1 500 3.80 3.90 831 1 3 11 [+]
INTERIAPL 0.00 0.00 % 14:57:45 600 1.69 1 1235 1.62 1.72 1163 1 0 0 [+]
INTERSPPL 2.83 0.35 % 09:22:26 4 2.83 1 1000 2.72 2.81 400 1 0 0 [+]
INTROL 0.00 0.00 % 15:43:41 5 7.20 1 100 7.05 7.31 618 1 0 0 [+]
INVISTA 1.30 0.77 % 14:21:49 512 1.31 1 6140 1.23 1.32 8985 1 1 1 [+]
INWESTCON 1.86 0.00 % 13:07:14 10 1.86 1 81 1.82 1.86 144 1 0 0 [+]
INWESTPL 0.00 0.00 % 11:14:55 2500 0.18 1 15000 0.13 0.16 2000 1 0 0 [+]
IPODS 0.00 0.00 % 17:00:00 5 0.66 1 2500 0.61 0.66 2495 1 0 0 [+]
IPOPEMA 1.73 4.97 % 14:29:11 8 1.69 1 1000 1.63 1.69 364 2 0 0 [+]
IQP 0.33 0.00 % 09:08:22 5 0.33 1 25900 0.29 0.33 3574 3 0 0 [+]
IZOBLOK 161.20 -1.12 % 13:55:51 100 159.50 1 19 159.20 160.90 17 1 0 21 [+]
IZOLACJA 2.24 -0.89 % 13:50:53 4 2.23 1 3732 2.01 2.11 3555 1 2 4 [+]
IZOSTAL 5.41 0.00 % 09:00:00 5 5.41 4 125 5.38 5.41 144 2 0 0 [+]
JHMDEV 1.91 0.53 % 09:00:00 400 1.91 2 1700 1.87 1.90 1832 2 1 1 [+]
JRHOLDING 0.78 0.00 % 10:28:16 30 0.78 2 268 0.78 0.82 100 1 0 0 [+]
JSW 83.20 -2.50 % 14:38:46 2 81.95 1 267 81.94 82.00 5555 2 321 26,174 [+]
JUJUBEE 17.50 -3.39 % 14:24:44 1 16.54 1 76 16.01 16.64 116 1 2 34 [+]
JWA 0.84 -3.75 % 12:02:30 383 0.77 1 617 0.77 0.80 675 1 6 5 [+]
JWCONSTR 4.68 -2.30 % 09:35:13 200 4.68 1 200 4.70 4.79 2727 3 0 1 [+]
K2INTERNT 15.99 0.06 % 13:17:49 177 15.90 1 144 15.80 15.90 805 2 1 12 [+]
KANIA 1.70 0.00 % 14:03:53 590 1.70 1 1000 1.68 1.70 1094 1 3 6 [+]
KBDOM 0.00 0.00 % 09:00:00 32 3.27 1 10 3.27 3.33 2652 1 0 0 [+]
KBJ 0.00 0.00 % 16:48:03 29 11.53 1 185 10.99 11.53 180 1 0 0 [+]
KCI 1.14 -2.56 % 14:31:27 250 1.14 2 6741 1.14 1.16 2000 1 71 81 [+]
KERNEL 63.19 -0.16 % 14:36:46 90 63.50 3 305 63.50 63.55 324 3 13 852 [+]
KETY 420.00 0.20 % 14:35:41 5 420.85 3 102 420.85 420.90 60 4 2 836 [+]
KGHM 123.05 -1.89 % 14:38:00 50 122.25 4 843 122.15 122.25 267 4 295 36,079 [+]
KGL 25.90 0.00 % 09:57:52 300 25.00 1 120 23.95 24.93 96 1 0 12 [+]
KINOPOL 11.00 -0.64 % 14:25:04 30 10.95 1 30 10.95 11.00 214 1 2 22 [+]
KKHERBAL 0.24 -4.17 % 13:44:33 1000 0.23 2 21100 0.23 0.25 15000 1 48 11 [+]
KLON 1.15 0.00 % 10:17:36 5 1.15 1 15 1.13 1.14 25 1 0 0 [+]
KOGENERA 90.00 0.00 % 11:52:06 35 90.00 1 13 88.61 90.00 630 4 1 64 [+]
KOMPAP 0.00 0.00 % 10:15:43 25 8.23 1 500 7.41 8.23 1975 1 0 0 [+]
KOMPUTRON 6.32 0.00 % 14:00:42 516 6.32 1 1400 6.26 6.32 168 1 3 21 [+]
KONSSTALI 29.37 1.80 % 09:00:02 1 29.37 2 132 28.51 29.36 65 2 0 0 [+]
KOPEX 4.05 0.00 % 14:16:02 1100 4.08 1 549 4.07 4.09 2000 1 21 85 [+]
KORBANK 1.68 0.00 % 10:51:57 75 1.68 1 1330 1.67 1.68 175 1 0 0 [+]
KPPD 0.00 0.00 % 15:29:40 134 28.00 1 350 28.00 29.90 265 1 0 0 [+]
KRAKCHEM 2.40 1.63 % 13:54:23 199 2.49 1 2 2.48 2.49 646 1 61 144 [+]
KREC 6.31 0.32 % 09:00:00 1 6.31 1 215 6.04 6.29 900 1 0 0 [+]
KREDYTIN 0.00 0.00 % 09:57:05 112 22.23 1 200 22.03 23.12 325 1 0 0 [+]
KREZUS 0.96 2.06 % 14:38:44 30 0.99 2 8465 0.99 1.01 11783 2 51 50 [+]
KRKA 237.90 1.81 % 13:26:28 8 225.00 1 12 225.10 237.75 277 2 0 4 [+]
KRUK 340.00 -0.30 % 14:30:34 53 337.50 3 199 337.35 338.00 366 4 44 14,819 [+]
KRUSZWICA 68.00 0.00 % 14:35:47 28 68.00 1 10 67.80 68.98 88 1 0 25 [+]
KRVITAMIN 5.75 -4.35 % 12:23:52 1 5.50 1 1000 5.25 5.49 1320 1 2 11 [+]
KSGAGRO 2.24 -0.45 % 13:29:47 700 2.20 1 300 2.20 2.23 500 1 13 29 [+]
KUPIEC 1.45 -0.68 % 09:38:17 15 1.45 2 350 1.34 1.45 985 1 0 0 [+]
LABOPRINT 11.34 -4.32 % 12:46:09 50 10.85 1 11 10.82 10.84 250 1 0 1 [+]
LANGLOO 0.17 -5.88 % 14:36:49 10000 0.16 1 21000 0.15 0.16 11400 1 23 4 [+]
LARK 0.48 0.00 % 14:16:56 528 0.48 1 2700 0.46 0.48 2472 1 278 128 [+]
LARQ 20.40 2.01 % 14:31:11 81 20.30 1 10 19.96 20.30 74 1 2 38 [+]
LAURENPES 0.10 0.00 % 12:50:49 1200 0.10 3 42555 0.09 0.10 16269 3 41 4 [+]
LCCORP 1.90 0.00 % 13:39:10 1291 1.91 3 1016 1.91 1.92 2600 1 877 1,680 [+]
LENA 4.12 -1.94 % 14:29:41 86 4.05 1 914 4.05 4.07 300 1 12 51 [+]
LENTEX 9.60 -1.66 % 14:35:46 210 9.50 2 1286 9.46 9.50 698 3 40 382 [+]
LIBERTY 0.00 0.00 % 11:02:28 500 0.31 1 100 0.24 0.31 3300 1 0 0 [+]
LIBET 2.08 -2.83 % 14:04:55 50 2.06 3 1011 2.04 2.08 3550 1 4 8 [+]
LIVECHAT 54.78 0.28 % 14:36:19 20 54.64 2 85 54.30 54.64 190 1 3 156 [+]
LOKATYBUD 0.00 0.00 % 10:49:06 10 0.23 1 2875 0.20 0.23 2520 2 0 0 [+]
LOKUM 0.00 0.00 % 09:27:06 3 16.99 1 100 16.45 17.02 442 1 0 0 [+]
LOTOS 48.98 -1.28 % 14:38:02 193 48.42 4 707 48.42 48.51 624 4 156 7,554 [+]
LPP 6,999.75 -0.55 % 14:37:43 2 6,961.50 2 4 6915.35 6961.35 4 2 1 4,181 [+]
LSISOFT 12.11 -0.24 % 14:32:53 350 12.35 1 98 12.11 12.38 569 4 1 8 [+]
LUBAWA 1.22 0.00 % 14:19:53 500 1.22 2 12598 1.21 1.22 48394 2 88 107 [+]
LUG 11.90 -7.56 % 10:58:36 121 11.00 1 100 10.93 11.19 30 1 4 42 [+]
LUKARDI 1.03 -5.77 % 13:59:29 220 0.98 2 788 0.98 1.03 305 1 2 2 [+]
LUXIMA 0.02 0.00 % 11:00:00 19000 0.02 1 7270 0.02 0.02 153539 6 20 0 [+]
LZMO 0.00 0.00 % 11:00:00 19670 0.07 2 61000 0.06 0.07 60000 1 0 0 [+]
M4B 26.99 0.00 % 09:49:47 1 26.99 1 41 22.01 26.99 59 2 0 1 [+]
MABION 92.58 -0.26 % 14:26:25 10 93.00 1 49 92.80 93.03 28 1 1 85 [+]
MAKARONPL 5.94 0.17 % 14:13:22 570 5.94 2 173 5.75 5.94 169 1 1 5 [+]
MAKOLAB 0.00 0.00 % 09:00:00 300 2.08 1 800 1.95 2.05 260 1 0 0 [+]
MAKORA 0.00 0.00 % 14:05:20 200 0.14 1 4615 0.13 0.14 2923 2 0 0 [+]
MALKOWSKI 0.00 0.00 % 10:37:50 1450 0.69 1 1471 0.68 0.76 1316 1 0 0 [+]
MANGATA 112.50 4.11 % 09:38:13 1 114.00 1 5 109.40 113.00 138 2 0 0 [+]
MARSOFT 0.00 0.00 % 14:11:25 500 0.24 3 20128 0.22 0.25 5500 3 0 0 [+]
MARVIPOL 12.22 -2.65 % 13:54:03 25 12.12 2 178 12.13 12.25 84 1 2 30 [+]
MASTERPHA 6.30 0.00 % 09:00:00 1 6.30 1 170 6.00 6.15 1630 1 0 0 [+]
MAXIMUS 0.44 0.00 % 10:51:44 100 0.44 1 750 0.42 0.44 300 1 0 0 [+]
MAXIPIZZA 0.52 1.92 % 10:49:50 3774 0.53 1 3847 0.52 0.56 5700 1 9 5 [+]
MBANK 446.95 -1.99 % 14:38:37 15 438.10 3 80 437.00 439.70 47 1 16 7,161 [+]
MBPARTNER 0.07 0.00 % 12:52:10 40 0.07 7 117838 0.06 0.07 14960 3 71 5 [+]
MBWS 66.12 -5.97 % 12:26:43 120 63.00 1 2 62.55 63.00 336 2 0 8 [+]
MCI 9.10 0.22 % 13:11:08 100 9.08 1 328 9.10 9.17 266 1 1 5 [+]
MDIENERGIA 3.51 -1.10 % 14:05:16 1 3.60 1 65 3.60 3.66 900 1 1 4 [+]
MEDIACAP 2.70 -1.85 % 12:58:41 18333 2.65 2 1303 2.65 2.71 1000 1 29 78 [+]
MEDIATEL 0.00 0.00 % 17:00:00 2130 0.82 1 2200 0.79 0.83 9200 1 0 0 [+]
MEDICALG 259.00 -0.91 % 14:27:14 5000 255.65 2 93 255.55 255.95 63 1 13 3,243 [+]
MENNICA 19.00 0.00 % 14:08:47 15 19.00 1 185 19.00 19.30 525 2 0 6 [+]
MERA 1.45 0.00 % 09:10:45 30 1.45 1 680 1.46 1.50 890 1 0 0 [+]
MERCATOR 18.79 -2.61 % 13:25:47 51 18.30 1 9 18.30 18.50 539 1 0 8 [+]
MERCOR 10.51 0.47 % 13:44:39 18 10.64 2 331 10.36 10.64 60 1 3 29 [+]
MERLINGRP 1.30 12.31 % 09:44:47 31 1.46 1 25 1.31 1.39 50 1 2 3 [+]
MEXPOLSKA 7.15 3.92 % 09:00:00 2 7.15 1 200 6.90 7.00 210 1 0 0 [+]
MFO 38.80 -0.23 % 13:50:16 100 38.31 1 100 37.60 38.47 50 1 0 14 [+]
MGMSYS 0.00 0.00 % 11:00:00 10 1.59 1 10 1.52 1.50 620 1 0 0 [+]
MILKILAND 1.72 -0.57 % 13:49:26 2500 1.73 2 575 1.69 1.74 1950 1 5 9 [+]
MILKPOL 0.00 0.00 % 09:00:00 48 1.45 1 770 1.30 1.45 690 1 0 0 [+]
MILLENNIUM 7.58 0.00 % 14:34:48 770 7.66 4 4301 7.63 7.66 6521 2 1,000 7,632 [+]
MINERAL 0.00 0.00 % 11:53:28 3509 0.57 1 2041 0.49 0.57 1805 2 0 0 [+]
Minox 1.21 0.00 % 10:48:22 267 1.21 2 900 1.18 1.21 2633 1 1 1 [+]
MIRACULUM 1.76 2.30 % 14:14:20 100 1.78 1 1000 1.70 1.78 1600 2 2 4 [+]
MIRBUD 1.37 -3.62 % 14:37:37 112 1.33 1 15010 1.32 1.33 5164 3 399 530 [+]
MLPGROUP 43.10 -6.31 % 13:32:00 178 43.08 1 10 42.25 43.00 65 2 0 10 [+]
MOBINI 0.00 0.00 % 15:00:00 20 4.37 1 10 4.20 PKC 10 1 0 0 [+]
MOJ 0.00 0.00 % 11:06:21 1000 0.90 1 200 0.90 0.93 5000 1 0 0 [+]
MOL 0.00 0.00 % 14:54:38 5 302.00 1 86 301.95 308.70 8 2 0 0 [+]
MOMO 0.22 -13.04 % 13:01:38 1100 0.20 6 14977 0.19 0.20 400 1 198 39 [+]
MONNARI 7.50 1.34 % 14:29:55 230 7.59 1 130 7.57 7.60 660 4 5 36 [+]
MORIZON 1.36 1.49 % 12:09:54 1000 1.36 1 105 1.31 1.35 4056 1 5 7 [+]
MOSTALPLC 11.39 -1.75 % 10:19:50 110 11.20 1 500 11.22 11.40 2007 4 1 9 [+]
MOSTALWAR 10.77 3.08 % 12:56:42 1 10.72 1 200 10.40 10.72 315 3 1 8 [+]
MOSTALZAB 0.91 0.00 % 14:31:51 1500 0.91 2 6364 0.90 0.91 1 1 32 29 [+]
MOTORICUS 0.14 7.69 % 11:13:35 100 0.14 1 1000 0.13 0.14 900 2 0 0 [+]
MPLVERBUM 0.00 0.00 % 09:06:12 1 1.82 1 1380 1.45 1.55 1292 1 0 0 [+]
MTRANS 0.12 0.00 % 14:17:10 123 0.12 4 77397 0.11 0.12 361552 6 15 2 [+]
MUZA 3.41 -4.01 % 13:23:14 2239 3.35 1 600 3.23 3.38 2219 1 4 15 [+]
MWTRADE 6.99 0.00 % 09:33:34 5 6.99 1 78 6.71 6.99 581 2 0 0 [+]
NANOTEL 0.00 0.00 % 11:00:00 10 0.20 1 1100 0.17 PKC 1117 2 0 0 [+]
NAVIMORIN 0.35 -10.26 % 11:00:00 100 0.35 1 100 0.30 0.36 1528 1 0 0 [+]
NEPTIS 60.00 0.00 % 09:57:38 1 60.00 2 22 58.00 60.00 148 1 0 0 [+]
NETIA 3.92 -0.26 % 14:19:17 64 3.91 10 6403 3.90 3.92 650 1 156 609 [+]
NETMEDIA 0.00 0.00 % 09:14:18 250 6.75 1 1200 6.63 6.90 1597 1 0 0 [+]
NEUCA 333.00 -0.90 % 14:35:18 19 332.00 2 4 332.00 334.00 68 4 1 353 [+]
NEWAG 16.90 -0.94 % 13:44:24 382 16.90 1 48 16.90 17.00 100 1 1 24 [+]
NORTCOAST 0.00 0.00 % 16:44:01 2 7.60 2 1300 7.36 7.60 257 1 0 0 [+]
NOTORIA 0.00 0.00 % 16:20:06 1000 6.98 1 320 6.40 7.00 2553 3 0 0 [+]
NOVAINV 0.00 0.00 % 16:05:26 1441 0.32 1 3000 0.32 0.34 2000 1 0 0 [+]
NOVAVIS 0.50 2.00 % 12:45:59 700 0.51 1 3200 0.50 0.51 1250 2 3 2 [+]
NOVITA 48.99 0.20 % 10:58:40 19 49.10 1 30 48.80 48.90 6 1 0 9 [+]
NOWAGALA 2.03 0.00 % 14:21:57 635 2.05 1 1000 1.99 2.05 865 1 4 9 [+]
NTTSYSTEM 2.09 0.00 % 13:53:57 1 2.09 2 5258 2.02 2.09 570 1 4 8 [+]
NWAI 0.00 0.00 % 13:03:20 293 3.42 1 312 3.21 3.40 1000 1 0 0 [+]
ODLEWNIE 4.05 -3.14 % 09:41:19 350 4.01 2 536 4.01 4.10 3000 1 1 2 [+]
OEX 19.90 0.00 % 14:23:02 100 20.00 1 100 19.70 20.00 695 2 1 10 [+]
OLYMPIC 0.00 5.33 % 12:17:44 120 8.30 1 20 6.88 PKC 1 1 0 0 [+]
ONICO 148.70 -3.77 % 14:04:45 30 143.10 1 10 143.45 148.65 16 1 0 4 [+]
OPENFIN 2.05 3.38 % 13:51:03 3005 2.14 1 5000 2.13 2.15 180 1 10 20 [+]
OPONEOPL 48.01 -0.94 % 12:11:21 22 48.50 2 129 48.20 48.45 100 1 0 2 [+]
OPTEAM 0.00 0.00 % 16:47:00 51 6.87 1 1200 6.55 6.85 623 1 0 0 [+]
ORANGEPL 5.25 4.73 % 14:38:37 8459 5.54 2 5742 5.53 5.54 20909 12 7,148 38,779 [+]
ORBIS 87.50 0.11 % 12:11:33 1 87.95 1 62 87.47 87.95 40 2 0 17 [+]
ORCOGROUP 0.00 0.00 % 12:33:58 375 1.00 1 18 1.03 PKC 20290 8 0 0 [+]
ORGANIC 5.54 0.00 % 09:10:26 10 5.54 2 215 5.20 5.55 4963 1 0 0 [+]
ORIONINV 74.60 0.00 % 13:03:34 1 74.60 2 26 71.01 74.50 103 1 0 0 [+]
ORPHEE 2.24 2.75 % 09:00:00 1 2.24 1 250 2.16 2.20 1500 1 0 0 [+]
ORZBIALY 12.45 1.47 % 10:49:46 75 12.45 1 15 12.26 12.40 270 1 0 1 [+]
ORZLOPONY 0.00 0.00 % 11:00:00 870 0.39 1 6000 0.40 0.42 1100 1 0 0 [+]
OTLOG 21.36 -0.56 % 09:00:00 74 21.36 1 53 20.53 21.36 360 1 0 2 [+]
OTMUCHOW 4.36 0.00 % 13:01:33 200 4.30 1 200 4.29 4.30 100 1 3 12 [+]
OVOSTAR 0.00 0.00 % 16:10:30 1 107.55 1 100 107.65 112.30 50 1 0 0 [+]
PAGED 58.55 -1.37 % 13:37:50 25 57.70 2 325 57.70 58.54 7 1 0 2 [+]
PAMAPOL 0.00 0.00 % 17:00:00 200 1.27 2 2500 1.24 1.27 2150 2 0 0 [+]
PANOVA 24.40 0.04 % 09:40:04 1 24.40 1 10 24.20 24.40 602 1 0 0 [+]
PARTNER 0.08 0.00 % 14:06:21 3398 0.08 1 3502 0.08 0.09 318463 16 63 5 [+]
PATENTUS 1.11 -2.63 % 09:00:00 53 1.11 2 5947 1.11 1.14 800 1 0 0 [+]
PBG 2.95 2.32 % 13:13:12 100 3.09 2 478 3.05 3.08 50 1 20 62 [+]
PBKM 55.00 0.18 % 13:04:45 41 55.00 1 34 54.01 55.00 709 2 1 57 [+]
PCCEXOL 1.85 0.00 % 10:28:22 900 1.85 1 100 1.82 1.85 9168 5 1 2 [+]
PCCINTER 2.09 -0.48 % 09:40:22 5 2.09 1 470 2.09 2.10 3580 1 0 0 [+]
PCCROKITA 93.74 -1.49 % 13:21:23 36 91.61 2 55 92.00 92.50 71 2 11 981 [+]
PCM 0.00 0.00 % 17:00:00 16 32.68 2 105 32.22 32.60 100 1 0 0 [+]
PEGAS 0.00 0.00 % 16:18:19 7 164.30 1 10 145.15 164.00 17 2 0 0 [+]
PEKABEX 0.00 0.00 % 14:22:05 900 9.30 1 200 9.19 9.55 350 1 0 0 [+]
PEKAO 127.45 -0.51 % 14:37:40 212 127.00 4 1518 127.00 127.05 222 2 155 19,565 [+]
PEMANAGER 51.50 0.00 % 09:00:00 1 51.50 1 70 50.30 51.50 4 1 0 0 [+]
PEP 12.40 -2.62 % 13:02:42 33 11.91 1 10 12.10 12.19 100 1 15 183 [+]
PEPEES 1.28 1.56 % 11:13:23 209 1.30 2 2039 1.27 1.28 10600 1 2 2 [+]
PFLEIDERERGROUP 44.95 -0.44 % 11:09:53 2 44.95 2 152 44.97 45.09 25 1 0 21 [+]
PGE 12.62 0.16 % 14:38:04 238 12.81 3 1267 12.80 12.81 2250 2 519 6,617 [+]
PGNIG 6.51 -1.07 % 14:38:09 2580 6.46 16 38363 6.46 6.47 24591 5 1,141 7,393 [+]
PGODLEW 0.00 0.00 % 16:44:50 1 5.83 1 150 5.60 5.83 423 1 0 0 [+]
PGSSOFT 13.00 0.78 % 14:35:20 200 13.00 1 77 12.92 13.00 10450 2 24 318 [+]
PHARMENA 25.99 0.00 % 09:00:00 2 25.99 1 60 25.03 25.99 30 1 0 0 [+]
PHN 15.84 -0.13 % 14:01:29 50 15.58 1 125 15.58 15.87 293 1 0 3 [+]
PHOTON 1.31 -7.14 % 13:47:32 500 1.30 3 6076 1.30 1.39 5000 1 12 15 [+]
PKNORLEN 105.10 1.00 % 14:33:35 139 106.50 9 1406 106.50 106.55 620 2 148 15,722 [+]
PKOBP 36.15 -0.36 % 14:38:13 350 36.27 5 2824 36.27 36.31 350 1 431 15,575 [+]
PKPCARGO 61.55 -0.13 % 14:31:38 10 61.92 2 49 61.85 61.90 103 1 4 230 [+]
PLASMA 0.00 0.00 % 11:09:00 100 4.34 1 1000 4.15 4.40 300 1 0 0 [+]
PLASTBOX 2.31 -3.43 % 13:40:18 140 2.25 1 3860 2.25 2.29 690 1 2 4 [+]
PLATIGE 70.10 0.29 % 13:42:31 15 70.00 1 24 69.91 70.50 25 1 0 8 [+]
PLATYNINW 0.65 6.25 % 12:45:10 700 0.68 1 249 0.69 0.74 2050 3 2 1 [+]
PLAYWAY 60.70 -2.96 % 14:12:05 34 58.03 1 35 58.13 60.00 38 1 32 1,866 [+]
PLAZACNTR 7.69 6.36 % 12:22:35 520 7.69 2 290 6.71 7.59 430 2 1 6 [+]
POINTGROUP 3.64 4.90 % 10:27:57 377 3.64 1 180 3.53 3.67 210 1 1 3 [+]
POLICE 21.04 0.77 % 13:05:15 50 21.04 1 90 20.56 20.99 92 1 0 1 [+]
POLIMEXMS 6.15 0.32 % 14:31:12 2 6.24 3 1720 6.20 6.22 2129 3 184 1,147 [+]
POLLENAE 0.30 -6.25 % 11:00:00 50 0.30 1 100 0.28 0.30 1700 1 0 0 [+]
POLMAN 0.00 0.00 % 17:00:00 5 0.30 2 12000 0.25 0.29 1995 1 0 0 [+]
POLMED 0.00 0.00 % 16:49:00 81 2.40 1 200 2.38 2.40 2342 1 0 0 [+]
POLNA 19.94 -0.25 % 14:25:13 50 19.94 1 226 19.80 19.94 59 1 0 1 [+]
POLNORD 10.00 0.00 % 14:06:27 1000 10.00 5 1040 9.95 10.13 933 3 6 62 [+]
POLTRONIC 0.00 0.00 % 09:00:00 390 0.33 1 535 0.28 0.32 6250 1 0 0 [+]
POLWAX 13.75 -0.87 % 14:25:47 170 13.73 1 66 13.68 13.73 427 1 2 33 [+]
POZBUD 2.41 -1.67 % 10:50:34 3333 2.35 2 1200 2.33 2.39 994 2 3 8 [+]
PRAGMAFA 13.66 0.00 % 10:21:31 1 13.66 1 121 13.66 13.90 57 1 0 0 [+]
PRAGMAINK 0.00 0.00 % 16:21:54 2 9.75 3 67 9.40 9.71 775 1 0 0 [+]
PRAIRIE 1.28 0.78 % 14:14:53 385 1.30 2 12000 1.29 1.30 7615 3 42 55 [+]
PREMFOOD 0.00 0.00 % 11:00:00 16662 0.39 1 2500 0.39 0.41 1250 1 0 0 [+]
PRESENT24 0.10 11.11 % 10:29:14 3 0.10 9 140845 0.09 0.10 159543 12 0 0 [+]
PRESTO 0.07 0.00 % 10:03:53 2182 0.06 2 10818 0.06 0.07 272269 12 9 1 [+]
PRIMAMODA 4.95 5.10 % 13:37:08 80 5.15 1 100 5.05 5.13 200 2 2 10 [+]
PRIMEMINERALS 24.96 0.24 % 12:52:58 100 24.96 1 130 24.56 24.97 75 1 0 3 [+]
PROCAD 1.48 -2.03 % 14:19:59 5 1.45 1 600 1.36 1.45 6086 2 0 0 [+]
PROCHEM 17.77 0.11 % 09:00:00 1 17.77 1 93 17.38 17.77 99 1 0 0 [+]
PROCHNIK 0.91 -1.09 % 12:19:15 139 0.91 3 13358 0.91 0.92 8400 4 4 4 [+]
PROJPRZEM 13.00 -0.23 % 09:00:00 2 13.00 1 4 12.90 12.99 150 1 0 0 [+]
PROLOG 0.00 0.00 % 14:37:49 48 10.80 1 189 10.60 11.00 1132 2 0 0 [+]
PROMISE 0.00 0.00 % 13:18:48 458 5.80 1 10 5.50 5.80 230 1 0 0 [+]
PROTEKTOR 3.83 0.26 % 13:20:25 150 3.84 1 24 3.83 3.84 9445 2 0 1 [+]
PROVIDENT 8.50 0.00 % 09:00:00 2 8.50 1 915 8.20 8.50 428 2 0 0 [+]
PULAWY 186.60 2.00 % 14:00:15 8 188.70 1 92 188.70 189.95 65 2 2 343 [+]
PZU 44.30 -0.16 % 14:38:41 2692 44.23 2 692 44.22 44.25 687 1 1,047 46,435 [+]
QUANTUM 20.89 0.00 % 13:33:52 101 22.80 1 20 21.41 22.75 60 1 2 42 [+]
QUERCUS 5.72 0.53 % 12:10:05 11 5.68 1 100 5.63 5.68 989 1 1 6 [+]
QUMAK 1.56 0.64 % 13:33:25 1412 1.57 2 4209 1.55 1.57 18002 1 10 15 [+]
RADPOL 1.62 3.73 % 14:09:55 180 1.67 2 2700 1.65 1.67 2465 2 50 82 [+]
RAFAKO 6.45 0.47 % 14:28:04 5 6.41 1 196 6.36 6.41 1098 2 160 1,031 [+]
RAFAMET 15.62 -0.19 % 09:00:00 4 15.62 1 16 15.62 15.72 10 1 0 0 [+]
RAINBOW 39.02 -0.38 % 14:33:15 45 39.25 1 41 39.07 39.25 18 1 0 10 [+]
RAJDY4X4 0.31 3.03 % 14:28:31 343 0.34 1 3100 0.33 0.34 22095 4 90 30 [+]
RANKPROGR 1.85 -2.67 % 14:27:45 1756 1.82 1 12 1.83 1.87 1988 1 28 51 [+]
RAWLPLUG 12.12 -0.17 % 12:45:31 1330 12.10 1 80 11.80 12.09 400 1 2 20 [+]
READGENE 0.00 0.00 % 17:00:00 1 1.60 2 510 1.50 1.60 99 1 0 0 [+]
REDWOOD 1.37 3.15 % 13:52:05 538 1.31 2 3000 1.28 1.34 500 1 28 36 [+]
RELPOL 8.50 0.47 % 14:30:17 150 8.59 1 265 8.59 8.60 500 1 2 17 [+]
REMAK 18.00 0.00 % 09:00:00 1 18.00 1 100 17.10 17.90 980 2 0 0 [+]
REMEDIS 0.00 0.00 % 11:52:15 3756 0.09 2 44109 0.09 0.10 59208 5 0 0 [+]
RESBUD 0.68 -1.47 % 14:27:18 1100 0.67 2 3500 0.66 0.67 2600 1 49 33 [+]
ROBINSON 7.29 4.62 % 10:07:55 10 8.15 1 42 7.66 7.92 260 1 2 19 [+]
ROBYG 3.33 -0.60 % 14:37:04 103 3.31 3 1688 3.31 3.32 5852 5 439 1,452 [+]
ROBYG-PDA 0.00 0.00 % 15:51:53 10 3.30 1 1000 3.22 0.00 0 0 0 0 [+]
ROCCA 0.00 0.00 % 13:14:13 7 0.64 1 100 0.60 0.65 93 1 0 0 [+]
RONSON 1.77 -0.56 % 13:12:39 570 1.76 5 7464 1.75 1.76 1600 1 17 30 [+]
ROPCZYCE 21.10 0.05 % 12:13:56 97 21.11 1 3 21.11 21.29 55 1 0 6 [+]
ROVITA 0.60 0.00 % 11:00:00 100 0.60 1 100 0.57 0.60 3896 2 0 0 [+]
RSY 0.00 0.00 % 16:37:14 212 1.55 1 100 1.50 1.55 480 1 0 0 [+]
RUBICON 1.18 0.00 % 14:06:32 1 1.18 1 220 1.18 1.19 8278 1 0 0 [+]
RUCHCHORZ 0.18 -5.26 % 11:00:00 512 0.18 3 10440 0.16 0.20 9108 2 1 0 [+]
RUNICOM 0.00 0.00 % 15:00:11 750 0.20 1 100 0.20 0.18 3112 2 0 0 [+]
S4E 0.00 0.00 % 11:09:16 120 10.21 1 50 10.20 10.25 226 1 0 0 [+]
SAKANA 0.00 0.00 % 17:00:00 3000 0.25 1 4315 0.24 0.26 12088 1 0 0 [+]
SANOK 60.20 0.45 % 14:09:10 56 60.47 1 200 59.95 60.47 130 2 3 158 [+]
SANTANDER 23.71 -2.48 % 11:15:59 4 24.34 2 9999 24.48 25.01 9999 2 0 3 [+]
SARE 0.00 0.00 % 16:47:50 190 21.10 1 180 21.10 21.61 79 1 0 0 [+]
SECOGROUP 0.00 0.00 % 13:50:56 63 20.00 1 20 19.61 20.20 298 3 0 0 [+]
SEKO 6.98 -0.29 % 09:00:00 250 6.98 1 300 6.85 6.97 190 1 0 2 [+]
SELENAFM 18.20 -0.22 % 13:37:00 400 18.50 1 5 18.10 18.50 432 2 1 19 [+]
SELVITA 55.50 0.11 % 09:51:10 14 55.50 2 45 54.15 55.40 50 1 0 6 [+]
SERINUS 1.02 1.94 % 13:43:27 851 1.05 1 178 1.04 1.05 3268 4 53 55 [+]
SFD 0.00 0.00 % 09:00:00 3512 0.49 2 8000 0.46 0.49 10550 3 0 0 [+]
SFINKS 2.13 -1.41 % 14:07:07 1000 2.10 1 1000 2.10 2.13 183 1 5 11 [+]
SFKPOLKAP 0.00 0.00 % 13:56:50 5 2.64 1 410 2.51 2.59 880 1 0 0 [+]
SILVANO 10.10 2.04 % 14:32:39 125 10.50 1 4834 10.50 10.79 41 1 1 14 [+]
SIMPLE 7.50 1.86 % 09:04:16 1 7.65 1 300 7.02 7.60 2056 2 0 1 [+]
SITE 0.13 7.69 % 11:49:52 7000 0.14 1 1000 0.13 0.14 12550 3 8 1 [+]
SKARBIEC 29.40 -0.17 % 14:01:07 200 29.45 2 300 29.30 29.50 767 3 1 37 [+]
SKOTAN 0.47 -2.08 % 13:18:37 339 0.47 4 38912 0.47 0.48 43981 6 5 2 [+]
SKYLINE 0.00 0.00 % 14:07:31 25 0.88 1 1000 0.83 0.87 8625 1 0 0 [+]
SMSKREDYT 0.00 0.00 % 16:36:09 248 1.39 1 1527 1.31 1.41 1419 1 0 0 [+]
SNIEZKA 69.50 -0.68 % 12:59:38 8 69.00 1 23 68.50 69.00 44 1 0 3 [+]
SOFTBLUE 0.45 2.22 % 14:35:27 2 0.46 3 4000 0.44 0.46 998 1 31 13 [+]
SOHODEV 1.93 0.00 % 14:07:57 7 1.92 1 1329 1.92 1.93 580 1 3 6 [+]
SOLAR 1.15 1.77 % 14:34:19 4000 1.15 1 650 1.15 1.17 1000 1 4 5 [+]
SONEL 0.00 0.00 % 10:54:02 125 9.20 3 15 9.05 9.20 50 2 0 0 [+]
SOPHARMA 0.00 0.00 % 09:00:00 88 9.50 1 12 9.50 27.50 200 1 0 0 [+]
SPAC1 0.00 0.00 % 17:00:18 3150 0.08 1 300 0.08 0.08 4 1 0 0 [+]
STALEXP 4.28 0.00 % 13:58:10 400 4.26 3 5615 4.26 4.27 200 1 17 74 [+]
STALPROD 486.00 2.88 % 14:27:54 2 500.00 3 14 495.00 499.90 6 1 0 215 [+]
STALPROFI 15.17 -0.39 % 09:58:23 235 15.17 1 482 15.17 15.23 1349 3 1 8 [+]
STELMET 23.85 -1.25 % 14:28:26 65 23.70 1 55 23.70 24.20 500 1 0 8 [+]
STEMCELLS 0.00 0.00 % 10:42:48 25 0.55 1 100 0.54 0.56 100 1 0 0 [+]
STOPKLA 9.05 -0.11 % 10:14:41 2 9.05 1 20 8.65 9.05 133 2 0 0 [+]
SUNEX 2.99 0.00 % 11:40:45 2 3.05 1 34 2.99 3.04 769 1 0 0 [+]
SUNTECH 0.27 0.00 % 10:12:10 426 0.27 1 4574 0.27 0.30 8930 2 1 0 [+]
SURFLAND 0.47 0.00 % 11:09:54 100 0.50 1 100 0.47 0.50 2900 1 8 4 [+]
SUWARY 9.45 0.00 % 09:00:00 1 9.45 1 630 8.90 9.30 850 1 0 0 [+]
SWISSMED 1.03 -2.83 % 12:39:51 997 1.03 1 1003 1.03 1.05 3 1 1 1 [+]
SWISSPSM 0.41 0.00 % 11:00:00 30 0.41 2 200 0.38 0.41 100 1 0 0 [+]
SYGNITY 3.26 3.68 % 14:34:55 6 3.38 2 750 3.30 3.38 2004 1 4 15 [+]
SYMBIO 0.00 0.00 % 09:00:00 10 4.00 1 30 3.92 4.10 10 1 0 0 [+]
SYNEKTIK 15.31 0.39 % 12:35:39 170 15.55 1 100 14.87 15.54 160 1 1 21 [+]
SYNTHOS 4.57 -2.39 % 14:36:54 200 4.50 33 49509 4.49 4.50 11945 5 639 2,886 [+]
SZAR 0.07 0.00 % 09:00:00 300 0.07 8 387268 0.06 0.07 84524 2 0 0 [+]
TALANX 0.00 0.00 % 09:00:00 2 128.50 1 14 119.20 128.30 6 1 0 0 [+]
TALEX 20.05 0.00 % 11:08:38 2 20.05 3 232 19.13 19.74 300 1 0 0 [+]
TAMEX 0.70 6.15 % 13:55:33 451 0.69 1 1000 0.65 0.69 1490 1 16 11 [+]
TARCZYNSKI 10.65 0.75 % 14:34:38 45 10.70 1 95 10.70 10.74 300 1 0 3 [+]
TATRY MOUNTAIN 112.50 0.00 % 09:35:21 5 112.50 1 20 112.00 112.50 65 1 0 1 [+]
TAURONPE 3.77 -1.59 % 14:38:04 4223 3.72 7 25593 3.72 3.73 49317 13 1,478 5,495 [+]
TAXUSFUND 0.07 0.00 % 09:09:54 2 0.07 2 1737 0.06 0.07 237275 11 0 0 [+]
TBULL 202.00 -3.47 % 13:14:39 10 195.00 1 9 185.10 196.00 11 1 0 8 [+]
TELEMEDPL 2.10 -11.02 % 09:00:00 25 2.10 1 50 2.05 2.10 614 1 0 0 [+]
TELESTRADA 18.50 2.70 % 13:29:54 106 19.00 1 300 18.51 19.00 166 1 1 21 [+]
TELIANI 0.00 0.00 % 16:46:44 1000 0.70 1 2628 0.70 0.73 2740 1 0 0 [+]
TERMO2PWR 1.14 0.89 % 14:36:03 835 1.13 1 500 1.14 1.16 4800 2 469 539 [+]
TERMOREX 1.99 0.00 % 11:08:15 20 2.00 3 410 2.00 2.04 3480 1 1 3 [+]
TESGAS 2.70 0.00 % 09:58:59 1 2.70 1 294 2.66 2.69 465 1 0 0 [+]
TIM 8.00 -1.86 % 13:43:26 300 7.90 1 350 7.80 7.94 100 1 8 66 [+]
TORPOL 13.29 0.00 % 13:33:28 30 13.20 2 1208 13.00 13.20 266 2 3 35 [+]
TOWERINV 62.70 -1.52 % 13:14:04 57 63.00 1 22 63.00 63.95 30 1 0 19 [+]
TOYA 8.45 0.00 % 09:59:47 1 8.65 1 10 8.41 8.64 90 1 1 5 [+]
TRAKCJA 13.60 0.22 % 14:36:51 141 13.60 2 2189 13.60 13.67 476 1 26 354 [+]
TRANSPOL 6.10 0.99 % 09:00:00 1 6.10 1 271 6.04 6.10 505 2 0 0 [+]
TRITON 3.76 -3.35 % 14:07:18 1000 3.75 1 2000 3.58 3.75 1000 1 12 44 [+]
UHYECA 1.07 0.00 % 09:11:33 30 1.07 1 200 1.02 1.07 4227 1 0 0 [+]
ULMA 74.00 0.00 % 09:00:00 1 74.00 1 106 71.00 74.00 507 2 0 0 [+]
UNIBEP 13.35 0.00 % 14:08:00 207 13.35 4 40 13.20 13.35 115 1 0 4 [+]
UNICREDIT 73.80 -3.49 % 12:57:41 80 71.30 2 6000 71.17 72.26 6000 2 0 15 [+]
UNIMA 3.75 1.62 % 11:14:55 40 3.77 2 100 3.72 3.77 260 3 0 1 [+]
UNIMOT 38.66 -0.05 % 14:16:01 50 38.65 2 79 38.65 38.67 100 1 1 26 [+]
UNITED 0.51 5.88 % 13:13:08 131 0.54 2 5000 0.52 0.54 5869 3 38 20 [+]
UNIWHEELS 0.00 0.00 % 12:20:53 26 257.50 1 49 250.20 255.90 60 1 0 0 [+]
URSUS 4.97 -1.82 % 14:34:12 1399 4.85 11 23882 4.85 4.92 4416 5 91 446 [+]
VAKOMTEK 0.00 0.00 % 09:10:25 3 0.64 1 12 0.69 0.70 1450 1 0 0 [+]
VARSAVVR 1.38 1.42 % 14:20:34 300 1.43 1 1000 1.39 1.44 750 2 14 20 [+]
VCP 0.13 0.00 % 11:00:00 150 0.13 1 750 0.13 0.15 200 1 0 0 [+]
VEDIA 0.00 0.00 % 11:00:00 180 0.04 5 301061 0.03 PKC 773000 6 0 0 [+]
VELTO 0.04 0.00 % 11:00:00 4000 0.04 45 3851888 0.03 0.03 25000 1 4 0 [+]
VENTUREIN 5.00 0.00 % 11:48:08 218 5.00 1 330 4.58 4.92 305 1 0 1 [+]
VERBICOM 0.00 2.56 % 09:35:06 850 1.20 1 100 1.11 1.20 20 1 0 0 [+]
VIDIS 1.44 2.72 % 11:01:12 1000 1.51 1 1400 1.43 1.53 1310 1 2 2 [+]
VIGOSYS 347.30 -0.29 % 13:46:17 9 347.00 2 7 340.00 347.00 12 1 0 9 [+]
VINDEXUS 9.62 1.24 % 14:16:18 50 9.80 1 154 9.69 9.80 1596 3 8 81 [+]
VISION 0.00 0.00 % 11:00:00 8000 0.01 1 100 0.02 PKC 213000 7 0 0 [+]
VISTAL 6.28 -0.49 % 13:53:55 300 6.11 1 100 6.10 6.13 368 2 4 24 [+]
VISTULA 3.30 -0.59 % 12:00:27 240 3.35 2 1100 3.33 3.34 200 1 3 10 [+]
VIVID 3.24 -0.63 % 14:36:12 1000 3.15 1 677 3.15 3.16 1000 1 9 27 [+]
VOICETEL 0.00 0.00 % 11:02:39 12 157.00 1 14 153.00 157.00 14 1 0 0 [+]
VOTUM 10.99 -1.38 % 13:39:06 1359 10.75 1 1400 10.65 10.75 300 1 4 42 [+]
VOXEL 16.45 0.06 % 10:09:45 2 16.45 4 24 16.07 16.43 30 2 0 0 [+]
WADEX 5.20 3.74 % 14:18:40 10 5.27 1 30 5.27 5.28 30 1 1 5 [+]
WANDALEX 7.70 -3.23 % 14:04:48 250 7.50 1 30 7.35 7.50 550 2 10 72 [+]
WARIMPEX 5.49 0.36 % 09:12:56 4 5.50 2 1178 5.33 5.50 1263 3 0 2 [+]
WASKO 1.78 0.00 % 14:15:00 100 1.78 1 861 1.75 1.78 33530 2 4 7 [+]
WAWEL 1,145.00 -1.29 % 14:35:56 1 1,138.10 1 3 1135.10 1144.00 9 1 0 281 [+]
WBAY 0.00 0.00 % 09:09:09 20 1.63 2 154 1.59 1.60 190 1 0 0 [+]
WDBBU 2.36 -3.67 % 10:45:22 500 2.36 1 100 2.35 2.45 1000 1 1 1 [+]
WERTHHOLZ 0.00 0.00 % 14:17:00 100 0.42 1 6000 0.33 0.42 2500 1 0 0 [+]
WESTREAL 0.00 0.00 % 15:00:00 3 0.36 1 5 0.35 0.35 2390 1 0 0 [+]
WIELTON 16.04 0.38 % 14:31:32 22 16.06 1 520 16.06 16.28 361 2 19 302 [+]
WIERZYCL 0.36 0.00 % 09:00:00 100 0.36 1 7658 0.36 0.38 500 1 0 0 [+]
WIKANA 0.00 0.00 % 16:40:01 1 1.58 2 4165 1.51 1.58 2106 2 0 0 [+]
WINVEST 0.00 0.00 % 09:09:18 2 1.57 1 1554 1.35 1.55 242 1 0 0 [+]
WIRTUALNA 53.78 -3.01 % 14:02:36 6 52.23 1 25 52.23 52.36 10 1 2 101 [+]
WITTCHEN 16.70 -5.45 % 11:48:28 77 15.79 2 452 15.82 16.56 453 1 0 3 [+]
WOJAS 0.00 0.00 % 15:43:35 120 5.16 1 50 5.13 5.17 260 1 0 0 [+]
WORKSERV 8.05 0.00 % 09:02:55 10 8.05 1 200 8.00 8.17 300 1 0 0 [+]
XPLUS 0.21 0.00 % 09:45:18 150 0.21 3 7356 0.20 0.21 3545 2 0 0 [+]
XSYSTEM 0.56 -14.29 % 14:37:49 400 0.48 1 1705 0.48 0.53 600 1 21 12 [+]
XTB 5.50 0.00 % 14:38:21 100 5.50 2 723 5.43 5.50 5500 2 35 194 [+]
YOLO 3.50 -2.00 % 13:41:50 6 3.43 1 40 3.45 3.49 2200 1 16 56 [+]
ZAMET 1.30 0.00 % 10:22:47 163 1.30 1 417 1.27 1.33 2500 2 12 16 [+]
ZEPAK 18.12 -0.55 % 14:37:03 59 18.00 1 67 18.00 18.10 1455 1 22 391 [+]
ZPUE 228.00 -0.87 % 09:00:00 10 228.00 1 8 220.10 227.95 141 2 0 2 [+]
ZUE 9.48 0.00 % 11:49:35 2 9.49 1 90 9.15 9.48 90 1 1 11 [+]
ZYWIEC 444.95 0.22 % 13:14:06 1 446.00 1 9 440.00 445.95 9 1 0 41 [+]
GPWŚwiatWaluty
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
Część trzecia poświęcona została różnym systemom handlowym i strategiom. Znajdziesz tam również wytyczne odnośnie tworzenia...
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
Online: 58
24h: 1167
Wygenerowano w: 0.058 sekundy,  użyto: 10 zapytań.
Dane giełdowe dostarcza Statica. Notowania w czasie rzeczywistym: www.statica.pl
Notowania kursów FOREX, surowców oraz indeksów giełdowych dostarcza Pipser.pl. Notowania w czasie rzeczywistym: www.pipser.pl
Zobacz:      Treatment Polska - Projektowanie technologii oczyszczalni ścieków |  Studio Gerso fryzjer |  Zielony jęczmień i gotowe kuracje|  Kratawema.pl - siatki zgrzewane hodowlane