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. MinCzasVolZam. Ofert Vol Cena Cena VolOfert
Max Wid. max
01CYBATON 0.07 0.00 % 17:00:00 4400 0.07 1 2020 0.07 0.08 2100238 54 119 8 [+]
11B 193.90 -1.92 % 17:03:18 15 191.15 2 25 191.15 191.70 75 1 8 1,487 [+]
4FUNMEDIA 8.17 3.80 % 17:00:00 1 8.47 1 1000 8.24 8.47 97 1 12 99 [+]
AATHOLD 19.45 0.15 % 09:02:34 2 19.45 1 668 18.55 19.41 62 1 0 0 [+]
ABAK 0.00 0.00 % 13:00:49 1 1.76 1 950 2.12 2.22 920 1 0 0 [+]
ABCDATA 1.89 -1.60 % 17:00:00 300 1.85 10 22833 1.84 1.85 1900 1 274 509 [+]
ABMSOLID 11.99 0.33 % 12:19:19 1 11.99 1 92 11.21 11.99 290 1 0 1 [+]
ABPL 27.31 -1.03 % 16:25:22 85 27.02 1 40 26.97 27.20 20 1 1 16 [+]
ABSINVEST 1.60 0.00 % 09:10:32 20 1.60 2 1100 1.55 1.60 1540 1 0 0 [+]
ACARTUS 0.24 0.00 % 09:10:27 100 0.24 1 500 0.23 0.24 26233 2 0 0 [+]
ACAUTOGAZ 41.50 -0.60 % 16:46:01 39 41.25 1 85 41.25 41.74 51 1 1 28 [+]
ACTION 5.02 -0.40 % 17:03:28 200 4.95 1 1000 4.93 4.95 50 1 30 152 [+]
ADIUVO 15.99 -6.19 % 17:00:00 62 15.00 10 1815 15.00 15.49 100 1 1 16 [+]
ADMIRAL 0.03 0.00 % 15:25:51 47161 0.03 1 1 3.00 0.03 278646 11 116 3 [+]
AEDES 0.17 0.00 % 11:00:00 100 0.17 1 1000 0.13 0.17 3158 2 0 0 [+]
AERFINANC 0.33 0.00 % 09:28:24 50 0.33 1 100 0.30 0.32 1000 1 0 0 [+]
AGORA 17.50 -2.11 % 17:00:00 224 17.20 1 276 17.20 17.54 83 1 17 300 [+]
AGROLIGA 18.20 -0.27 % 09:28:30 1 18.20 1 5 17.60 18.16 59 1 0 0 [+]
AGROTON 5.74 -11.74 % 17:00:00 500 5.11 1 652 5.11 5.14 44 1 210 1,072 [+]
AGROWILL 0.00 0.00 % 16:47:27 10 1.88 1 19 1.00 1.00 24 1 0 0 [+]
AILLERON 17.85 -1.13 % 17:00:00 5 17.45 1 50 17.36 17.45 186 1 2 44 [+]
AITON 0.86 1.18 % 10:36:41 30 0.86 1 100 0.84 0.86 3848 2 0 0 [+]
AKCEPTFIN 0.00 0.00 % 12:02:49 5 0.91 1 1240 0.81 0.89 1125 1 0 0 [+]
ALCHEMIA 5.04 0.80 % 15:59:55 259 5.04 2 1696 4.98 5.04 4882 6 11 54 [+]
ALDA 2.01 0.00 % 14:40:08 6 2.01 1 144 1.51 2.01 963 1 0 0 [+]
ALEJA 1.25 -10.45 % 16:35:33 1300 1.20 3 1415 1.18 1.20 10310 2 164 198 [+]
ALIOR 65.70 -0.90 % 17:03:47 200 65.11 1 1459 65.11 65.15 250 1 602 39,525 [+]
ALKAL 0.00 0.00 % 09:02:37 984 0.42 1 100 0.42 PKC 353 1 0 0 [+]
ALMAMARKET 0.73 4.05 % 17:00:00 105 0.77 1 2708 0.76 0.77 813 1 164 126 [+]
ALTA 3.05 0.00 % 09:02:29 2 3.05 2 3330 2.90 3.04 2500 1 0 0 [+]
ALTUSTFI 16.00 0.19 % 17:00:00 111 15.88 1 74 15.88 16.00 1 1 1 12 [+]
ALUMAST 0.88 0.00 % 11:13:03 613 0.88 1 227 0.82 0.97 1270 1 2 2 [+]
ALUMETAL 49.90 -0.52 % 16:48:30 60 49.90 1 140 49.95 49.97 490 1 15 760 [+]
AMBRA 11.41 -3.25 % 15:15:49 19 11.03 2 400 11.15 11.31 280 1 3 39 [+]
AMICA 159.40 -1.20 % 17:00:00 1 156.60 2 69 156.60 157.50 55 2 3 529 [+]
AMPLI 0.00 0.00 % 15:00:00 459 0.22 0 0 0.00 0.00 0 0 0 0 [+]
AMREST 360.00 1.57 % 17:00:00 58 365.25 1 7 365.25 365.45 6 1 5 1,919 [+]
ANALIZY 0.00 0.00 % 17:00:00 1 30.29 1 10 28.90 30.50 10 1 0 0 [+]
APATOR 30.41 1.42 % 17:00:00 181 30.69 1 55 30.31 30.69 69 2 3 88 [+]
APLISENS 11.28 0.00 % 09:00:00 2 11.28 1 179 10.85 11.28 6 1 0 0 [+]
APS 2.40 0.00 % 09:00:49 2 2.40 1 138 2.32 2.39 840 1 0 0 [+]
APSENERGY 0.00 0.00 % 15:16:52 30 3.82 1 2070 3.77 3.94 2000 1 0 0 [+]
AQUABB 15.90 -3.14 % 14:43:57 277 15.40 1 123 15.40 15.88 5 1 1 8 [+]
AQUAPOZ 5.60 1.82 % 13:28:06 100 5.60 1 200 5.42 5.80 200 1 0 1 [+]
ARCHICOM 15.00 -0.33 % 15:24:45 89 14.95 2 240 14.75 14.95 490 3 16 234 [+]
ARCTIC 4.81 -1.05 % 17:00:00 500 4.73 1 461 4.69 4.73 400 1 15 73 [+]
ARCUS 1.37 4.00 % 16:16:28 1435 1.30 1 5999 1.30 1.35 6000 1 2 3 [+]
ARTERIA 8.08 3.54 % 17:00:00 50 8.18 1 1 8.10 8.18 208 1 2 17 [+]
ARTMAN 10.20 -8.50 % 16:49:45 41 9.47 3 600 9.21 9.46 50 1 20 194 [+]
ARTNEWMED 0.00 0.00 % 14:35:02 100 0.06 2 71990 0.04 0.04 50000 1 0 0 [+]
ASBIS 2.36 -0.43 % 17:00:00 1 2.34 3 9937 2.32 2.34 356 1 45 105 [+]
ASSECOBS 27.20 0.00 % 10:19:08 72 27.20 1 56 27.20 27.50 500 2 0 3 [+]
ASSECOPOL 47.20 -0.02 % 17:03:21 2000 47.49 1 120 47.44 47.49 515 1 58 2,742 [+]
ASSECOSEE 0.00 0.00 % 17:02:48 100 12.54 1 613 12.25 12.52 650 2 0 0 [+]
ASSETUS 0.00 0.00 % 10:53:12 4 0.32 1 500 0.32 0.31 100 1 0 0 [+]
ASTARTA 55.10 -0.53 % 17:00:00 4 54.91 1 20 53.30 54.91 16 1 3 187 [+]
ASTRO 1.01 0.00 % 09:23:24 100 1.01 2 300 1.00 1.03 300 1 0 0 [+]
ATAL 43.85 1.62 % 17:00:00 61 43.90 1 200 42.10 43.90 294 1 3 143 [+]
ATCCARGO 2.05 2.50 % 12:30:31 8 2.05 1 300 1.51 2.05 1810 1 0 0 [+]
ATENDE 5.09 1.02 % 16:20:45 35 4.95 1 500 4.85 4.94 2035 1 3 14 [+]
ATLANTAPL 4.65 -0.21 % 09:27:46 210 4.65 1 500 4.52 4.65 40 1 2 9 [+]
ATLANTIS 0.68 2.99 % 16:48:56 1 0.69 1 3500 0.65 0.69 4899 2 12 8 [+]
ATLASEST 1.04 6.54 % 10:21:18 390 1.14 1 1000 1.07 1.12 2350 2 16 17 [+]
ATM 11.03 0.27 % 15:40:16 468 11.03 5 488 11.03 11.30 222 1 4 46 [+]
ATMGRUPA 4.12 -0.50 % 17:00:27 70 4.02 1 10 3.91 4.02 735 2 10 41 [+]
ATONHT 0.08 0.00 % 11:00:00 150 0.08 2 17898 0.07 0.08 27599 2 0 0 [+]
ATREM 2.85 -1.75 % 09:08:54 98 2.81 6 185 2.79 2.85 350 7 1 2 [+]
AUTOPARTN 5.27 -2.80 % 17:00:00 2191 5.21 1 2809 5.21 5.25 2850 3 244 1,277 [+]
AUXILIUM 39.50 6.03 % 10:03:49 1 45.00 1 10 39.00 45.00 9 1 0 8 [+]
AVIAAML 5.06 0.00 % 14:08:14 380 4.96 1 22758 5.00 5.05 2762 2 1 7 [+]
AVIASG 17.86 0.00 % 16:44:53 2 17.86 1 441 17.01 17.86 625 2 0 1 [+]
AWBUD 6.56 -1.36 % 16:37:59 200 6.54 1 575 6.52 6.60 300 1 2 10 [+]
AZTEC 0.00 0.00 % 17:00:00 6 1.80 1 50 1.67 1.80 474 1 0 0 [+]
B2BPARTNER 0.00 0.00 % 09:44:10 250 0.07 1 300 0.07 0.07 53665 4 0 0 [+]
BALTICINV 0.00 0.00 % 16:17:55 5348 0.05 10 759739 0.04 0.05 671023 11 0 0 [+]
BALTICON 10.92 0.00 % 11:11:03 20 10.92 1 99 10.15 11.95 60 1 0 0 [+]
BALTONA 2.54 -1.97 % 15:22:47 1000 2.49 1 809 2.46 2.49 519 1 27 66 [+]
BBIDEVNFI 0.83 -1.20 % 17:00:00 2000 0.82 2 11875 0.82 0.84 3999 2 46 38 [+]
BEDZIN 23.60 -0.30 % 12:19:01 1 23.57 1 91 22.70 23.50 10 1 0 0 [+]
BENEFIT 998.00 -0.96 % 17:00:00 2 976.50 2 6 976.50 999.00 2 1 1 731 [+]
BEST 0.00 0.00 % 11:28:04 300 33.90 2 500 32.90 33.88 50 1 0 0 [+]
BETACOM 11.74 -2.90 % 17:00:00 49 11.40 1 956 11.40 11.74 101 1 2 21 [+]
BGE 0.00 0.00 % 11:13:34 2680 0.05 1 1000 0.04 0.05 1000 1 0 0 [+]
BGZ 66.88 0.00 % 09:00:00 1 66.88 1 19 64.01 66.89 20 1 0 0 [+]
BIK 17.44 -1.95 % 17:00:00 150 17.11 1 600 17.00 17.11 150 1 0 8 [+]
BIOERG 0.11 -9.09 % 15:00:00 510 0.10 8 73594 0.10 0.11 64375 6 1 0 [+]
BIOGENED 12.89 0.00 % 09:02:01 1 12.89 1 84 12.00 12.89 40 1 0 0 [+]
BIOMAX 0.00 0.00 % 11:04:36 250 0.05 1 7375 0.04 PKC 137270 9 0 0 [+]
BIOMAXIMA 4.95 0.81 % 09:04:00 45 4.95 2 100 4.86 4.96 218 1 0 0 [+]
BIOMEDLUB 1.03 9.62 % 17:02:20 2423 1.14 3 7617 1.14 1.15 55272 8 407 460 [+]
BIOTON 4.70 -0.85 % 17:01:40 1 4.68 1 350 4.67 4.68 249 2 14 68 [+]
BLACKPOIN 0.37 0.00 % 10:37:17 40 0.37 1 235 0.37 0.40 9190 4 0 0 [+]
BLIRT 1.02 0.98 % 09:58:06 985 1.03 1 17 1.03 1.49 600 1 1 1 [+]
BLOOBER 53.25 0.92 % 17:00:00 12 53.50 1 20 53.50 54.78 15 1 4 218 [+]
BLUETAX 0.01 0.00 % 15:00:00 42367 0.01 0 0 0.00 0.01 457633 1 52 1 [+]
BLUPREIPO 0.00 0.00 % 14:54:34 1513 0.60 1 1819 0.55 0.63 1588 1 0 0 [+]
BOA 0.42 5.00 % 16:35:28 10 0.42 2 100 0.38 0.42 90 1 0 0 [+]
BOGDANKA 77.98 0.58 % 17:00:00 447 78.06 2 128 77.98 78.06 46 1 13 1,017 [+]
BORUTA 0.15 0.00 % 16:03:01 1000 0.15 26 587377 0.14 0.15 406767 15 86 12 [+]
BORYSZEW 9.98 0.10 % 17:00:38 283 9.92 6 1200 9.91 9.92 917 1 1,073 10,620 [+]
BOS 10.03 0.69 % 17:03:03 199 10.20 1 1000 10.11 10.20 1 1 46 457 [+]
BOWIM 3.82 0.52 % 17:00:00 1 3.85 2 318 3.77 3.85 2426 2 2 6 [+]
BPC 0.10 -10.00 % 17:00:00 1 0.09 4 104268 0.09 0.10 453745 26 26 2 [+]
BRASTER 12.40 -0.48 % 17:00:16 62 12.38 2 161 12.38 12.39 148 1 4 48 [+]
BRIJU 6.70 1.79 % 17:01:17 100 6.82 1 1127 6.80 6.82 300 1 5 33 [+]
BROADGATE 0.60 1.67 % 14:06:55 15 0.61 1 2240 0.58 0.61 7346 1 2 1 [+]
BSCDRUK 33.88 0.17 % 17:00:00 5 34.52 1 245 33.00 34.52 95 1 0 4 [+]
BUDIMEX 216.85 1.56 % 17:00:00 3 218.35 1 1997 218.35 219.75 2 1 3 552 [+]
BUMECH 0.94 1.09 % 17:00:47 778 0.93 12 235677 0.92 0.93 40722 2 338 313 [+]
BUWOG 0.00 0.00 % 11:33:18 10 110.00 0 0 0.00 115.00 8 1 0 0 [+]
BYTOM 2.80 0.71 % 17:04:59 449 2.82 1 180 2.81 2.82 2277 1 98 277 [+]
BZWBK 360.40 -0.11 % 17:00:00 21 357.00 1 450 357.00 357.65 445 2 24 8,716 [+]
CALESCO 1.05 0.00 % 09:44:33 15 1.05 1 100 1.00 1.05 249 1 0 0 [+]
CAPITAL 3.24 0.00 % 16:19:00 1000 3.15 1 940 3.14 3.15 802 1 24 75 [+]
CASHFLOW 0.00 0.00 % 15:00:00 7364 0.13 0 0 0.00 0.00 0 0 0 0 [+]
CCC 287.50 0.16 % 17:00:00 4 287.95 1 407 285.10 287.95 10 1 30 8,755 [+]
CCENERGY 0.00 0.00 % 15:00:00 633 0.06 0 0 0.00 0.00 0 0 0 0 [+]
CCS 0.00 0.00 % 15:31:34 1 1.25 1 5000 1.19 1.25 11717 3 0 0 [+]
CCTOOLS 0.00 0.00 % 09:10:03 110 0.19 1 600 0.19 0.20 500 1 0 0 [+]
CDPROJEKT 109.00 4.02 % 17:04:57 71 113.90 1 560 113.80 113.90 15444 5 525 59,537 [+]
CDRL 25.80 -3.40 % 17:00:00 156 25.00 1 320 24.15 25.00 1124 2 2 44 [+]
CELTIC 6.15 17.06 % 15:08:21 144 7.00 3 1950 7.00 7.45 200 1 8 49 [+]
CEZ 71.20 -0.89 % 16:13:10 200 70.88 1 10 70.85 71.18 80 1 2 108 [+]
CFBPS 6.00 0.00 % 09:06:29 1 6.00 1 230 4.70 6.00 14909 3 0 0 [+]
CFI 0.67 0.00 % 16:35:40 2000 0.67 5 30420 0.66 0.67 4943 2 216 143 [+]
CHEMOS 1.15 -2.59 % 17:02:03 1000 1.13 7 18371 1.12 1.13 1800 1 250 285 [+]
CIASTZKRA 0.00 0.00 % 14:09:00 1125 0.39 2 4358 0.35 0.39 5225 2 0 0 [+]
CIECH 67.25 -1.29 % 17:00:00 200 65.60 4 1208 65.60 65.77 200 1 55 3,625 [+]
CIGAMES 1.13 -2.65 % 17:03:36 10000 1.10 8 35501 1.10 1.11 34323 3 1,462 1,619 [+]
CLNPHARMA 36.48 1.14 % 17:00:00 10 36.40 2 338 36.10 36.40 190 1 7 239 [+]
CLOUD 87.00 -0.58 % 17:00:00 6 85.50 1 25 85.05 86.00 3 1 0 1 [+]
CNT 7.28 -3.23 % 12:18:08 19 7.20 2 29 7.20 7.35 10 1 0 1 [+]
COALENERG 0.81 -6.10 % 17:00:00 935 0.77 1 565 0.77 0.81 500 1 4 3 [+]
COGNOR 1.46 -1.37 % 17:00:00 1 1.44 3 2900 1.41 1.44 450 1 14 20 [+]
COLIAN 3.20 -1.25 % 17:00:00 130 3.15 1 181 3.14 3.16 6251 2 9 29 [+]
COLUMBUS 0.33 3.12 % 17:00:00 2100 0.33 1 1400 0.33 0.34 49326 6 81 26 [+]
COMARCH 166.60 -0.51 % 17:00:00 21 167.00 4 1096 167.00 167.75 31 1 7 1,116 [+]
COMP 0.00 0.00 % 09:00:00 3 60.24 1 100 57.60 60.22 14 1 0 0 [+]
COMPRESS 0.00 0.00 % 15:00:00 1000 0.27 1 72 0.20 0.27 15892 2 0 0 [+]
COMPRZESZ 0.25 7.69 % 10:07:31 800 0.28 1 100 0.23 0.27 1940 1 6 1 [+]
COPERNIC 11.82 6.49 % 16:22:29 85 11.82 1 250 11.05 14.90 202 2 0 1 [+]
CORMAY 2.21 -4.55 % 17:04:01 3000 2.10 8 13080 2.08 2.10 15316 2 533 1,152 [+]
CPGROUP 5.98 1.69 % 17:00:00 2500 6.00 1 310 5.41 6.00 1500 1 6 38 [+]
CSY 0.00 0.00 % 11:25:43 500 0.86 2 1400 0.83 0.91 1099 1 0 0 [+]
CUBEITG 1.54 -5.92 % 17:00:38 550 1.43 1 301 1.40 1.43 3173 3 184 269 [+]
CWPE 0.30 0.00 % 15:37:13 100 0.30 1 3312 0.23 0.30 7591 2 0 0 [+]
CYFRPLSAT 25.75 1.48 % 17:00:00 33 25.98 1 2493 25.74 25.98 2453 1 209 5,391 [+]
CZTOREBKA 0.65 0.00 % 17:00:00 124 0.65 1 1412 0.63 0.65 1878 1 8 5 [+]
DANKS 0.00 0.00 % 10:03:19 1720 0.71 1 2280 0.71 0.75 9787 3 0 0 [+]
DEBICA 103.90 0.63 % 10:55:00 2 103.40 1 100 101.25 103.40 240 3 1 55 [+]
DECORA 10.82 -2.40 % 16:05:15 805 10.15 2 170 10.06 10.15 197 1 4 40 [+]
DEKPOL 28.48 0.00 % 09:04:02 3 28.48 1 55 27.02 28.48 363 2 0 0 [+]
DEKTRA 10.85 -0.09 % 09:33:42 1 10.85 1 300 10.81 10.85 85 1 0 0 [+]
DELKO 10.25 0.00 % 16:08:07 1 10.25 1 239 9.94 10.25 12 1 0 0 [+]
DENTAMDC 0.01 0.00 % 11:00:00 150 0.01 0 0 0.00 PKC 1366288 4 0 0 [+]
DGA 4.50 0.00 % 09:00:00 1 4.50 1 2000 4.42 4.50 9 1 0 0 [+]
DIGITAL 0.22 -12.00 % 09:17:00 300 0.22 2 912 0.22 0.26 300 1 0 0 [+]
DINOPL 62.80 2.51 % 17:00:04 33 63.80 2 50032 63.80 63.81 1360 1 331 20,860 [+]
DOMDEV 89.28 -1.15 % 17:00:00 39 87.97 2 80 87.50 87.97 905 2 2 219 [+]
DOMENOMAN 0.23 -9.09 % 15:47:59 20000 0.20 1 20000 0.20 0.23 2000 1 30 6 [+]
DOMLEK 11.00 -1.43 % 09:34:41 1 11.00 1 5 10.70 11.00 2 1 0 0 [+]
DORADCY24 0.73 -19.18 % 17:00:00 1510 0.59 1 2490 0.59 0.64 500 1 25 15 [+]
DREWEX 1.21 -7.20 % 17:00:00 50 1.16 1 50 1.16 1.22 100 1 1 2 [+]
DROZAPOL 2.00 1.00 % 14:24:54 879 2.02 3 3097 2.01 2.02 111 1 2 4 [+]
DYWILAN 0.00 0.00 % 15:31:40 374 3.65 1 10 3.56 3.65 10 1 0 0 [+]
EASTSIDE 0.97 0.00 % 09:05:45 1 0.97 1 446 0.90 0.97 293 1 0 0 [+]
EASYCALL 0.00 0.00 % 09:47:48 100 2.60 1 100 2.50 2.80 100 1 0 0 [+]
EBC 0.00 0.00 % 16:49:54 1212 0.40 2 4955 0.40 0.43 520 1 0 0 [+]
EC2 0.39 0.00 % 17:00:00 1210 0.40 2 8100 0.36 0.40 11667 2 8 3 [+]
ECHO 5.39 0.19 % 16:46:22 82 5.40 2 565 5.39 5.40 322 1 25 134 [+]
EDINVEST 1.79 -1.65 % 09:00:00 2 1.79 2 1985 1.79 1.83 4100 1 0 0 [+]
EFEKT 24.93 1.28 % 17:00:00 1 25.25 1 350 24.46 25.25 39 1 0 5 [+]
EFENERGII 0.06 0.00 % 16:44:36 10000 0.05 38 2756986 0.04 0.06 1321241 31 40 2 [+]
EFIXDM 5.20 0.00 % 11:23:01 100 5.20 1 30 5.15 5.75 30 1 0 1 [+]
EGB 0.00 0.00 % 14:39:10 60 14.79 1 137 14.69 15.42 132 1 0 0 [+]
EKIOSK 0.00 0.00 % 15:56:26 7200 0.88 1 120 0.87 0.88 100 1 0 0 [+]
EKOEXPORT 12.20 -2.38 % 17:00:00 1 11.90 1 267 11.90 11.99 80 1 9 111 [+]
EKOPOL 0.00 0.00 % 16:16:36 241 2.38 1 26 2.38 2.41 860 1 0 0 [+]
ELBUDOWA 103.25 -1.21 % 16:49:23 1 102.10 2 27 102.10 103.00 17 1 0 12 [+]
ELEKTROTI 11.48 -1.55 % 16:16:54 41 10.80 1 150 10.64 10.81 331 1 4 46 [+]
ELEMENTAL 2.45 -1.22 % 17:00:00 90 2.42 1 708 2.42 2.43 97 1 31 77 [+]
ELKOP 0.65 -4.55 % 16:27:47 1000 0.63 4 7445 0.62 0.63 7733 4 141 89 [+]
ELZAB 12.19 6.64 % 17:01:36 40 12.69 1 71 12.30 12.69 502 2 9 115 [+]
EMC 9.97 0.00 % 09:06:40 1 9.97 1 15 8.51 9.97 13 1 0 0 [+]
EMMERSON 0.07 14.29 % 10:44:15 5 0.08 1 1606 0.07 0.08 85795 3 39 3 [+]
EMONT 0.75 0.00 % 09:45:53 30 0.75 1 100 0.61 0.74 100 1 0 0 [+]
EMPERIA 91.00 -1.96 % 17:00:00 100 90.00 2 5100 90.00 91.77 41 1 2 186 [+]
EMUZYKA 0.00 0.00 % 15:30:39 70 2.12 1 454 2.03 2.10 100 1 0 0 [+]
ENAP 1.06 0.95 % 16:49:34 5 1.06 2 5622 1.05 1.06 5950 3 13 14 [+]
ENEA 14.92 -0.47 % 17:00:00 31 14.83 3 2116 14.83 14.91 127 1 489 7,261 [+]
ENELMED 11.46 -0.17 % 16:06:55 5 11.98 1 38 11.46 11.98 195 2 0 0 [+]
ENERGA 13.57 1.25 % 17:04:31 363 13.77 1 100 13.62 13.77 22193 8 750 10,245 [+]
ENERGOINS 1.41 0.00 % 17:00:00 1 1.41 2 2588 1.37 1.41 4558 4 9 12 [+]
ENTER 27.00 -1.82 % 09:00:27 20 27.00 1 32 26.51 27.00 520 3 0 1 [+]
ERBUD 26.79 -0.90 % 17:00:00 81 26.36 2 296 26.36 26.60 229 2 1 20 [+]
ERG 61.99 0.00 % 16:47:58 2 62.00 1 27 61.00 62.00 197 2 0 20 [+]
ERGIS 5.95 -1.01 % 17:00:00 570 5.89 2 680 5.89 5.93 2063 2 5 29 [+]
ERNE 1.68 -1.18 % 16:49:16 1 1.67 1 3 1.50 1.67 947 1 1 2 [+]
ERS 0.29 0.00 % 09:35:11 50 0.29 1 300 0.28 0.29 4450 1 0 0 [+]
ESKIMOS 0.00 0.00 % 10:52:28 400 0.35 2 2500 0.33 0.37 600 1 0 0 [+]
ESOTIQ 14.20 0.28 % 17:00:00 1 14.20 1 190 14.00 14.20 199 1 4 55 [+]
ESSYSTEM 3.00 0.00 % 09:00:23 1 3.00 1 300 2.84 2.99 2500 1 0 0 [+]
ESTAR 0.00 0.00 % - - - 1 500 1.05 0.00 0 0 0 0 [+]
EUCO 18.40 0.00 % 15:40:54 1 18.00 1 100 17.62 18.00 39 1 3 46 [+]
EUROCASH 38.17 -1.42 % 17:00:01 314 37.62 1 535 37.62 37.63 64 2 294 11,028 [+]
EUROHOLD 0.00 0.00 % 09:05:23 2595 2.08 0 0 0.00 7.78 269 1 0 0 [+]
EUROSNACK 0.00 0.00 % 15:50:41 5000 0.49 1 2500 0.43 0.47 4900 1 0 0 [+]
EUROTAX 4.37 0.00 % 09:05:23 1 4.37 2 677 4.11 4.23 300 1 0 0 [+]
EUROTEL 20.70 -0.67 % 16:22:49 5 20.69 2 123 20.56 20.69 141 1 0 10 [+]
EVEREST 0.84 0.00 % 15:10:24 10 0.84 2 1565 0.83 0.89 100 1 0 0 [+]
EXILLON 0.00 0.00 % 12:08:09 3 6.99 1 152 6.30 6.80 27 1 0 0 [+]
EXOUPOS 0.00 0.00 % 16:15:52 5 12.23 1 10 10.03 11.99 5 1 0 0 [+]
EZO 0.00 0.00 % 11:00:00 1000 0.47 1 18000 0.02 PKC 1980 2 0 0 [+]
FABRYKAKD 1.34 -0.74 % 17:00:00 651 1.34 1 99 1.29 1.34 3922 2 19 26 [+]
FACHOWCY 0.08 0.00 % 17:00:00 1 0.08 11 285618 0.08 0.09 1170352 59 241 20 [+]
FAM 3.78 6.76 % 16:16:11 501 3.95 1 858 3.75 3.94 250 1 6 24 [+]
FAMUR 6.23 2.25 % 17:04:25 400 6.37 2 5709 6.36 6.37 4823 2 232 1,459 [+]
FARM51 9.60 1.06 % 17:00:00 30 9.56 1 50 9.36 9.56 620 2 30 285 [+]
FASING 17.75 -2.22 % 13:34:08 200 17.60 2 2250 17.60 18.26 411 1 1 19 [+]
FASTFIN 1.64 1.23 % 09:47:20 10 1.65 1 100 1.64 1.65 7165 1 3 5 [+]
FEERUM 14.19 -4.33 % 16:45:55 32 14.35 1 68 14.35 14.99 45 1 0 3 [+]
FENGHUA 0.00 0.00 % 12:10:17 10 17.52 1 80 1.00 PKC 82 2 0 0 [+]
FERRO 15.70 -1.00 % 17:00:00 2 15.80 1 100 15.55 15.80 390 2 2 31 [+]
FERRUM 4.49 2.05 % 12:16:25 1 4.49 1 100 4.35 4.43 19 1 0 0 [+]
FINHOUSE 0.00 0.00 % 11:00:00 11 0.75 1 500 0.65 0.75 489 1 0 0 [+]
FLUID 0.86 -2.22 % 17:00:00 1 0.88 2 2000 0.86 0.88 4279 1 50 43 [+]
FON 0.27 0.00 % 16:35:15 20000 0.26 36 306978 0.25 0.26 67801 7 68 18 [+]
FOREVEREN 1.69 5.92 % 17:00:01 100 1.79 2 300 1.77 1.79 5465 4 109 192 [+]
FORTE 70.51 0.00 % 17:00:00 15 71.00 1 50 71.00 71.05 50 1 2 161 [+]
FORTUNA 0.00 0.00 % 16:31:32 10700 23.66 1 94 23.48 24.10 1000 1 0 0 [+]
FOTA 0.28 0.00 % 17:00:00 1 0.28 1 8221 0.27 0.28 99190 4 288 78 [+]
FUTURIS 0.00 0.00 % 15:00:00 150 0.24 1 200 0.20 PKC 3050 4 0 0 [+]
GALVO 0.00 0.00 % 15:43:59 400 0.89 1 200 0.87 0.90 100 1 0 0 [+]
GCINVEST 0.06 0.00 % 15:00:39 8833 0.06 1 100 0.05 0.06 99737 2 14 1 [+]
GEKOPLAST 15.59 -1.80 % 17:00:00 1 15.30 1 250 15.18 15.30 1131 1 0 0 [+]
GENERGY 0.00 0.00 % 11:07:11 3283 0.07 2 4444 0.06 0.06 31544 2 0 0 [+]
GETBACK 26.00 -0.38 % 17:03:36 134 26.00 1 10 25.92 26.00 24036 9 109 2,776 [+]
GETIN 1.68 1.17 % 17:00:00 16619 1.73 1 15371 1.72 1.73 8417 3 418 720 [+]
GETINOBLE 1.25 3.23 % 17:04:19 979 1.28 7 193441 1.28 1.29 64721 25 3,048 3,828 [+]
GINOROSSI 1.63 -1.23 % 17:00:00 200 1.61 1 791 1.61 1.62 690 2 29 47 [+]
GKSKAT 0.31 10.71 % 17:00:00 10 0.31 1 1900 0.26 0.31 8330 2 0 0 [+]
GLCOSMED 2.95 0.00 % 15:39:15 1 2.95 1 100 2.81 2.95 2898 2 1 2 [+]
GOBARTO 8.25 0.47 % 16:30:15 20 8.50 1 100 8.34 8.50 80 1 8 67 [+]
GOLAB 0.22 0.00 % 15:56:53 50 0.22 1 1350 0.22 0.25 300 1 2 0 [+]
GORENJE 26.44 -0.23 % 09:02:07 2 26.44 1 500 24.50 25.00 30 1 0 0 [+]
GOTFI 0.00 0.00 % 15:23:22 290 7.03 1 15 6.00 7.05 9 1 0 0 [+]
GPPI 0.00 0.00 % 12:09:30 3948 0.10 1 3750 0.08 0.10 7052 1 0 0 [+]
GPRE 4.65 -0.65 % 17:00:00 419 4.60 2 689 4.60 4.62 950 1 70 323 [+]
GPW 45.62 -0.44 % 17:00:00 57 45.50 1 143 45.50 45.60 286 1 11 518 [+]
GREENTECH 0.90 0.00 % 09:00:07 2 0.90 1 2978 0.83 0.90 1402 2 0 0 [+]
GREMPCO 0.27 11.11 % 13:45:54 113 0.30 1 100 0.24 0.30 886 1 12 3 [+]
GROCLIN 8.40 -5.91 % 17:01:57 111 7.80 6 1751 7.80 7.85 200 1 102 812 [+]
GRODNO 11.50 0.88 % 17:00:00 1 11.50 1 251 11.30 11.50 998 1 0 1 [+]
GRUPAAZOTY 69.21 3.31 % 17:04:41 350 71.40 1 520 71.40 71.60 400 1 214 15,112 [+]
GRUPAREC 18.97 0.00 % 17:00:00 1 18.97 1 165 18.06 18.97 35 1 0 0 [+]
GTC 9.62 -2.46 % 17:02:41 800 9.50 1 1000 9.48 9.66 1500 1 10 97 [+]
GWARANT 3.27 0.00 % 16:41:10 60 3.27 1 350 3.09 3.27 641 2 0 0 [+]
HANDLOWY 68.40 0.82 % 17:00:00 15 68.46 1 33 68.02 68.46 1 1 30 2,048 [+]
HARPER 1.00 -3.03 % 14:50:49 973 0.96 1 1136 0.96 0.99 852 1 3 3 [+]
HEFAL 0.00 0.00 % 15:00:00 2900 0.07 1 300 0.06 0.07 500 1 0 0 [+]
HELIO 12.85 0.08 % 17:00:00 200 12.88 1 100 12.63 12.88 125 1 1 16 [+]
HERCULES 3.92 0.00 % 17:00:00 1 3.90 1 3000 3.89 3.90 524 2 21 81 [+]
HETAN 0.04 -25.00 % 15:00:00 9585 0.03 35 1635135 0.02 0.04 1411882 36 65 2 [+]
HORTICO 0.00 0.00 % 09:08:48 250 2.30 1 652 2.23 2.31 866 1 0 0 [+]
HOTBLOK 0.00 0.00 % 11:27:55 100 0.02 16 1928618 0.01 0.02 588265 9 0 0 [+]
Hubstyle 0.94 -5.32 % 16:48:37 1 0.89 1 1244 0.87 0.88 8550 1 29 26 [+]
HURTIMEX 0.00 0.00 % 15:54:26 300 0.38 2 3037 0.35 0.38 5234 1 0 0 [+]
HYDRAPRES 0.30 0.00 % 09:03:26 2 0.30 1 3195 0.29 0.30 993 1 0 0 [+]
HYDROTOR 39.40 -0.51 % 09:00:00 3 39.40 1 50 38.15 39.30 83 1 0 0 [+]
HYPERION 0.39 -10.26 % 17:03:07 2939 0.35 2 5061 0.35 0.36 16320 2 630 232 [+]
I2DEV 0.00 0.00 % 14:32:12 100 14.21 1 100 14.25 14.90 204 2 0 0 [+]
I3D 0.62 -4.62 % 11:00:00 100 0.62 1 50 0.57 0.62 1030 1 0 0 [+]
IAI 13.44 6.40 % 17:00:00 2 13.30 1 10 12.70 13.30 47 2 0 0 [+]
IALBGR 0.00 0.00 % 17:00:25 2439 1.32 1 1070 1.20 PKC 2080 5 0 0 [+]
ICPD 0.00 0.00 % 11:38:58 1000 0.22 2 10277 0.17 0.22 1495 1 0 0 [+]
IDEABANK 25.99 1.17 % 17:00:00 1 25.90 1 215 25.60 25.90 133 2 0 12 [+]
IFCAPITAL 0.64 1.56 % 15:56:46 1 0.65 2 12918 0.62 0.65 999 1 10 6 [+]
IFIRMA 3.76 -1.60 % 16:02:21 26 3.70 1 200 3.64 3.70 274 1 6 23 [+]
IFSA 0.58 -4.92 % 17:00:00 900 0.58 1 624 0.58 0.60 2364 2 3 2 [+]
IIAAV 0.00 0.00 % 12:05:31 13 9.62 0 0 0.00 9.80 180 1 0 0 [+]
IMCOMPANY 10.66 0.00 % 17:00:00 1 10.66 1 171 10.51 10.66 720 1 4 43 [+]
IMMOBILE 3.77 -1.60 % 17:00:00 5 3.70 1 100 3.69 3.70 793 1 13 47 [+]
IMPEL 24.00 -0.83 % 17:00:00 1 23.80 1 13 23.25 23.80 82 1 0 8 [+]
IMPERA 1.52 0.66 % 11:51:29 1 1.52 1 2996 1.52 1.55 1007 1 0 0 [+]
IMPEXMET 4.43 0.68 % 17:00:00 340 4.47 2 2374 4.47 4.48 600 3 1,972 8,871 [+]
IMS 3.57 0.56 % 16:46:47 250 3.58 1 150 3.54 3.58 450 1 3 10 [+]
INBOOK 0.58 0.00 % 09:08:45 100 0.58 1 100 0.53 0.58 9320 2 0 0 [+]
INDATA 0.41 0.00 % 17:00:00 3000 0.41 2 105060 0.40 0.41 6540 3 116 46 [+]
INDYKPOL 63.10 0.00 % 10:18:20 309 63.00 1 160 54.00 63.00 955 1 0 22 [+]
INFOSYS 0.00 0.00 % 13:33:48 1400 0.75 1 1500 0.70 0.76 3316 3 0 0 [+]
INFRA 0.63 0.00 % 10:55:08 25 0.63 2 161 0.61 0.62 2100 1 0 0 [+]
INGBSK 208.00 0.27 % 17:04:34 2 208.00 1 61 206.90 208.00 753 2 21 4,409 [+]
INNOGENE 3.24 11.76 % 16:35:26 250 3.42 1 500 3.16 3.42 125 1 6 19 [+]
INPRO 4.30 2.33 % 10:42:21 297 4.40 1 307 4.31 4.85 1771 2 1 6 [+]
INSTALKRK 14.21 -0.14 % 17:00:00 200 14.50 1 31 14.23 14.50 200 2 1 18 [+]
INTELIWIS 1.95 -1.55 % 11:13:33 95 1.90 1 100 1.85 1.89 400 1 2 5 [+]
INTERAOLT 11.75 -2.67 % 17:00:00 29 11.66 1 90 11.66 11.93 146 1 1 16 [+]
INTERCARS 292.95 -1.16 % 17:00:00 3 289.55 1 15 289.55 292.00 6 2 0 27 [+]
INTERFERI 0.00 0.00 % 15:37:09 45 3.83 1 250 3.77 3.83 2866 1 0 0 [+]
INTERIAPL 0.00 0.00 % 09:41:05 100 1.45 2 1115 1.35 1.45 2552 1 0 0 [+]
INTERSPPL 2.28 0.00 % 17:00:00 1 2.28 1 146 2.22 2.28 197 1 58 131 [+]
INTROL 6.70 -1.47 % 15:15:23 3 6.70 1 100 6.50 6.70 5720 2 0 0 [+]
INVISTA 1.30 2.29 % 15:29:01 100 1.34 1 660 1.25 1.35 1484 1 5 6 [+]
INWESTCON 1.84 0.00 % 16:45:50 5 1.84 1 300 1.78 1.84 52 1 0 0 [+]
INWESTPL 0.09 0.00 % 13:43:50 1 0.09 1 6996 0.09 0.12 2000 1 0 0 [+]
IPODS 0.58 0.00 % 11:17:45 5000 0.58 3 11000 0.57 0.62 8970 1 5 3 [+]
IPOPEMA 1.50 0.00 % 16:15:25 3 1.50 1 2000 1.42 1.50 4511 3 0 0 [+]
IQP 0.25 0.00 % 09:34:57 2120 0.25 1 4000 0.21 0.25 38686 4 3 1 [+]
IZOBLOK 119.90 0.67 % 12:47:23 2 120.70 1 19 117.00 120.95 15 1 0 3 [+]
IZOLACJA 2.05 0.00 % 16:32:42 2 2.05 1 4100 1.84 1.94 3900 1 2 4 [+]
IZOSTAL 0.00 0.00 % 09:07:09 20 5.75 6 75 5.70 5.75 130 6 0 0 [+]
JHMDEV 1.68 2.30 % 17:00:00 10 1.78 3 1808 1.70 1.78 6683 3 10 17 [+]
JRHOLDING 0.00 0.00 % 16:48:57 1000 0.68 1 200 0.64 0.67 2000 1 0 0 [+]
JSW 99.10 3.03 % 17:04:19 20 102.00 1 467 101.95 102.05 9 1 433 43,559 [+]
JUJUBEE 14.10 -0.71 % 17:00:00 5 14.00 1 45 13.75 14.00 95 2 1 11 [+]
JWA 0.98 -4.12 % 17:00:00 642 0.93 1 6758 0.93 1.00 2965 1 51 51 [+]
JWCONSTR 4.53 -0.21 % 16:44:18 126 4.67 1 500 4.57 4.66 150 1 2 10 [+]
K2INTERNT 15.69 2.29 % 17:00:00 1 15.65 1 111 15.02 15.65 819 2 1 10 [+]
KANIA 1.53 0.00 % 15:09:45 2652 1.53 3 5982 1.51 1.53 1000 1 34 51 [+]
KBDOM 2.58 0.00 % 10:49:04 1 2.58 1 25 2.36 2.58 73 1 0 0 [+]
KBJ 12.17 2.55 % 14:10:19 73 12.48 1 73 12.40 12.48 88 1 0 1 [+]
KCI 0.99 -5.88 % 16:40:43 1000 0.96 2 3500 0.96 0.98 10024 3 47 45 [+]
KERNEL 58.10 -1.93 % 17:01:08 32491 57.00 1 268 56.93 57.00 1336 1 124 7,076 [+]
KETY 400.00 0.01 % 17:00:00 1 400.05 1 43 400.05 402.20 12 1 2 636 [+]
KGHM 121.00 -0.21 % 17:03:23 470 120.25 1 25 120.00 120.25 30 1 292 35,227 [+]
KGL 24.79 0.41 % 10:49:00 1 24.79 1 13 24.11 24.79 53 1 0 0 [+]
KINOPOL 10.98 -0.91 % 14:27:12 240 10.90 1 105 10.71 10.90 10 1 1 8 [+]
KKHERBAL 0.20 42.11 % 17:00:00 2700 0.27 1 2202 0.26 0.27 49147 6 683 158 [+]
KLON 1.25 3.25 % 10:56:12 1615 1.27 1 50 1.12 1.30 1000 1 3 4 [+]
KOGENERA 79.00 -0.20 % 16:21:54 10 79.83 1 325 78.04 79.83 9 1 0 26 [+]
KOMPAP 0.00 0.00 % 10:07:17 5 8.07 1 1000 7.75 8.00 400 1 0 0 [+]
KOMPUTRON 5.85 0.35 % 17:00:00 177 5.80 2 400 5.78 5.80 77 1 24 139 [+]
KONSSTALI 31.00 -5.13 % 17:00:00 10 29.41 2 81 29.41 31.00 804 2 0 2 [+]
KOPEX 3.92 1.02 % 17:00:00 2 3.98 2 627 3.92 3.98 3753 2 7 29 [+]
KORBANK 1.89 2.65 % 16:28:56 87 1.94 1 100 1.83 1.94 13 1 0 1 [+]
KPPD 0.00 0.00 % 09:11:57 260 28.97 1 188 28.00 29.25 260 1 0 0 [+]
KRAKCHEM 2.39 -5.83 % 17:00:00 275 2.26 1 130000 2.25 2.39 1469 2 3 7 [+]
KREC 6.69 1.54 % 17:00:00 1 6.60 2 850 6.35 6.60 199 1 1 6 [+]
KREDYTIN 24.22 -3.12 % 17:01:09 84 24.20 1 110 23.81 24.20 13 1 1 19 [+]
KREZUS 0.87 6.82 % 17:03:16 704 0.94 2 3027 0.94 0.95 19339 5 292 264 [+]
KRKA 239.10 0.00 % 16:09:19 100 239.10 1 200 222.00 249.00 20 1 0 24 [+]
KRUK 301.50 0.70 % 17:00:00 56 303.20 1 23 303.00 303.20 14457 2 53 16,057 [+]
KRUSZWICA 0.00 0.00 % 17:00:00 126 72.21 1 10 71.10 72.75 47 3 0 0 [+]
KRVITAMIN 4.95 -4.52 % 13:06:41 300 4.65 1 40 4.65 4.75 125 1 3 12 [+]
KSGAGRO 2.30 -2.17 % 16:27:51 5000 2.25 1 100 2.24 2.30 17948 2 69 152 [+]
KUPIEC 1.37 8.09 % 16:19:31 25 1.47 1 150 1.34 1.46 1500 1 11 16 [+]
LABOPRINT 10.40 -2.79 % 17:00:00 469 10.11 1 123 10.11 10.40 29 1 1 5 [+]
LANGLOO 0.00 0.00 % 10:12:39 100 0.16 3 17459 0.13 0.15 10000 1 0 0 [+]
LARK 0.40 -4.76 % 16:12:43 1 0.40 4 9627 0.40 0.42 9999 1 36 14 [+]
LARQ 16.80 -0.06 % 17:00:00 1 17.00 1 480 16.37 17.00 179 1 6 103 [+]
LAURENPES 0.08 0.00 % 10:51:54 1000 0.09 1 16712 0.08 0.09 63249 6 11 1 [+]
LCCORP 2.72 -1.46 % 17:04:29 35 2.70 2 71329 2.70 2.71 153 1 5,962 16,100 [+]
LENA 3.98 0.00 % 13:47:46 500 3.99 2 882 3.98 3.99 700 1 8 31 [+]
LENTEX 8.47 0.34 % 17:00:00 47 8.73 1 90 8.57 8.73 5103 2 14 117 [+]
LIBERTY 0.30 -9.09 % 11:00:00 1834 0.30 1 2222 0.26 0.36 2287 1 2 1 [+]
LIBET 1.78 3.95 % 17:00:00 22 1.84 1 4064 1.77 1.84 4015 2 21 38 [+]
LIVECHAT 48.50 -0.72 % 17:00:00 8 48.15 2 919 48.10 48.15 96 2 4 217 [+]
LOKATYBUD 0.00 0.00 % 11:41:52 2375 0.19 2 10885 0.18 0.21 5425 1 0 0 [+]
LOKUM 16.30 0.00 % 16:00:03 3 16.30 1 84 15.88 16.30 410 4 0 2 [+]
LOTOS 59.85 0.00 % 17:00:00 791 60.00 1 30 59.90 60.00 6971 3 184 10,970 [+]
LPP 8,799.95 -0.65 % 17:03:48 7 8,770.70 1 23 8697.15 8782.00 3 1 2 15,348 [+]
LSISOFT 11.58 0.43 % 15:23:28 71 11.64 1 22 11.60 11.64 696 1 9 108 [+]
LUBAWA 0.95 0.00 % 17:00:00 380 0.96 8 34757 0.95 0.96 620 1 106 101 [+]
LUG 12.21 0.00 % 12:15:29 100 12.15 1 64 12.15 12.40 100 1 2 23 [+]
LUKARDI 0.96 1.05 % 15:20:25 253 0.96 2 1899 0.90 0.96 1000 1 4 4 [+]
LUXIMA 0.02 0.00 % 11:00:00 500 0.02 30 2985480 0.01 0.02 1172954 4 1 0 [+]
LZMO 0.00 0.00 % 15:00:00 743 0.09 1 20000 0.05 0.08 8000 1 0 0 [+]
M4B 31.12 -4.88 % 15:15:36 3 37.00 1 40 15.00 37.00 47 2 0 1 [+]
MABION 99.00 1.98 % 17:03:02 350 100.00 1 222 100.00 100.35 964 1 11 1,113 [+]
MAKARONPL 5.92 -0.67 % 16:49:37 70 5.95 1 30 5.95 5.99 659 2 0 2 [+]
MAKOLAB 0.00 0.00 % 11:20:13 90 2.33 1 900 2.25 2.33 210 1 0 0 [+]
MAKORA 0.00 0.00 % 09:00:00 2000 0.10 1 1000 0.10 0.11 200 1 0 0 [+]
MALKOWSKI 0.00 0.00 % 10:37:50 1450 0.69 1 1500 0.62 0.88 1965 1 0 0 [+]
MANGATA 101.00 -1.88 % 14:36:42 1 99.10 1 25 93.60 99.00 50 1 0 6 [+]
MARSOFT 0.23 0.00 % 15:22:30 550 0.23 1 2765 0.23 0.25 163 1 1 0 [+]
MARVIPOL 13.12 -0.61 % 17:00:00 850 13.00 1 100 12.91 13.00 100 1 11 140 [+]
MASTERPHA 5.59 -3.58 % 17:00:00 1 5.39 1 2000 5.07 5.39 599 3 10 52 [+]
MAXIMUS 0.00 0.00 % 16:25:42 750 0.42 1 600 0.43 0.45 750 1 0 0 [+]
MAXIPIZZA 0.52 6.00 % 15:46:55 47 0.53 1 1001 0.51 0.53 3543 2 1 1 [+]
MBANK 432.00 0.26 % 17:00:00 6 428.95 1 108 425.70 428.95 38 1 12 4,906 [+]
MBPARTNER 0.08 -12.50 % 17:00:00 4000 0.07 1 26000 0.07 0.08 66267 5 181 13 [+]
MBWS 68.75 -2.24 % 12:34:34 7 67.20 1 34 65.50 67.20 208 1 0 1 [+]
MCI 8.62 -0.35 % 17:00:00 1 8.62 2 1163 8.61 8.65 2000 2 5 40 [+]
MDIENERGIA 4.40 0.00 % 12:48:46 114 4.40 1 145 4.30 4.40 334 3 1 6 [+]
MEDIACAP 2.32 -1.29 % 16:42:54 5 2.30 1 5 2.29 2.30 585 3 0 0 [+]
MEDIATEL 0.00 0.00 % 17:00:00 205 0.71 1 2089 0.71 0.74 2025 1 0 0 [+]
MEDICALG 247.00 -1.49 % 17:00:00 3 243.80 1 200 241.00 243.80 71 2 4 938 [+]
MENNICA 17.20 -0.90 % 17:00:23 55 17.64 1 55 17.30 17.64 50 1 1 12 [+]
MERA 1.41 0.00 % 13:13:29 20 1.41 1 980 1.41 1.50 1170 2 0 0 [+]
MERCATOR 17.69 -2.09 % 17:00:00 1 16.85 1 60 16.76 16.85 2136 4 3 59 [+]
MERCOR 9.60 -1.64 % 17:00:00 10 9.62 1 68 9.62 9.74 163 1 1 10 [+]
MERLINGRP 0.93 3.33 % 15:39:40 60 0.93 1 50 0.89 1.03 50 1 0 0 [+]
MEXPOLSKA 4.14 -3.19 % 17:00:00 248 3.95 1 1200 3.90 4.04 81 1 39 159 [+]
MFO 31.53 -0.10 % 17:00:00 1 31.50 1 185 31.01 31.50 10 1 2 52 [+]
MGAMES 0.23 17.39 % 17:02:17 50000 0.27 1 3342 0.27 0.28 406667 18 2,788 721 [+]
MGMSYS 0.00 0.00 % 11:00:00 10 1.59 1 10 1.52 1.58 650 1 0 0 [+]
MILKILAND 1.65 0.59 % 16:42:12 1 1.71 3 9198 1.66 1.71 9999 1 13 21 [+]
MILKPOL 1.20 15.83 % 09:35:42 320 1.39 1 450 1.22 1.38 296 1 11 13 [+]
MILLENNIUM 6.75 -1.33 % 17:01:27 1024 6.66 1 3000 6.64 6.68 3093 1 276 1,837 [+]
MINERAL 0.00 0.00 % 16:27:30 1559 0.55 2 4628 0.47 0.55 1820 1 0 0 [+]
Minox 1.45 6.21 % 15:28:21 217 1.54 1 466 1.45 1.52 100 1 6 9 [+]
MIRACULUM 1.85 0.00 % 09:54:30 400 1.85 1 7524 1.85 1.87 400 1 0 1 [+]
MIRBUD 1.23 -0.81 % 16:37:21 1 1.23 7 31056 1.22 1.23 7179 3 43 53 [+]
MLPGROUP 0.00 0.00 % 09:00:00 4 46.44 1 100 43.10 46.40 159 3 0 0 [+]
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 % 09:23:33 44359 0.85 1 10000 0.82 0.85 3240 1 0 0 [+]
MOL 339.65 2.01 % 09:26:51 5 340.00 2 25 301.00 340.00 15 2 0 29 [+]
MOMO 0.06 16.67 % 15:52:34 1 0.07 5 33000 0.06 0.07 314960 11 85 5 [+]
MONNARI 9.04 1.23 % 16:49:10 67 9.06 1 351 9.05 9.06 216 1 55 494 [+]
MORIZON 1.25 2.40 % 14:42:50 430 1.28 1 500 1.24 1.25 20000 1 25 31 [+]
MOSTALPLC 11.80 -3.55 % 09:35:42 60 11.67 2 96 11.67 12.00 100 1 0 1 [+]
MOSTALWAR 10.48 1.44 % 17:04:24 540 10.60 1 6485 10.60 10.65 360 1 14 150 [+]
MOSTALZAB 0.91 0.00 % 17:03:07 3400 0.91 1 3116 0.91 0.92 24185 6 41 37 [+]
MOTORICUS 0.15 0.00 % 10:57:29 100 0.15 1 500 0.14 0.15 940 2 0 0 [+]
MPLVERBUM 0.00 0.00 % 16:04:20 150 1.42 1 1780 1.23 1.33 1630 1 0 0 [+]
MTRANS 0.19 -5.26 % 17:00:00 1 0.18 5 21334 0.18 0.19 37455 5 348 68 [+]
MUZA 0.00 0.00 % 09:00:00 7 3.17 2 1026 3.17 3.30 300 1 0 0 [+]
MWTRADE 6.86 2.21 % 17:00:00 98 6.95 1 50 6.86 6.95 783 1 0 1 [+]
NANOTEL 0.00 0.00 % 15:00:00 870 0.07 2 7130 0.07 0.09 5000 1 0 0 [+]
NAVIMORIN 0.00 0.00 % 15:00:00 100 0.33 1 100 0.36 0.42 100 1 0 0 [+]
NEPTIS 60.00 -2.50 % 10:51:11 60 58.50 1 2 58.00 60.00 140 2 0 4 [+]
NETIA 3.85 -1.30 % 17:02:04 2564 3.80 1 2436 3.80 3.84 6600 1 11 43 [+]
NETMEDIA 0.00 0.00 % 09:21:48 715 6.70 1 1150 6.50 6.71 1150 1 0 0 [+]
NEUCA 264.10 1.13 % 17:00:00 28 268.00 1 50 265.10 269.00 10 1 1 170 [+]
NEWAG 15.40 -1.30 % 17:00:16 500 15.15 3 1103 15.15 15.18 313 1 6 88 [+]
NORTCOAST 7.91 -4.95 % 17:00:00 1 7.88 1 245 6.70 7.88 42 1 1 8 [+]
NOTORIA 0.00 0.00 % 13:00:08 5 7.10 1 18 7.07 7.10 2429 3 0 0 [+]
NOVAINV 0.29 -12.90 % 15:06:41 1983 0.27 2 4700 0.26 0.28 3900 1 14 4 [+]
NOVAVIS 0.66 10.45 % 17:00:29 444 0.74 1 56 0.74 0.75 4000 2 42 30 [+]
NOVITA 48.40 0.21 % 16:24:25 2 48.50 1 47 48.50 49.80 30 1 1 46 [+]
NOWAGALA 2.01 0.00 % 16:17:21 10 2.08 1 501 2.01 2.02 5000 1 0 0 [+]
NTTSYSTEM 2.10 -1.44 % 16:02:09 54 2.06 1 946 2.06 2.09 788 1 1 3 [+]
NWAI 2.14 -3.17 % 13:33:22 394 2.14 1 74 2.14 2.30 435 1 0 1 [+]
ODLEWNIE 3.43 -3.14 % 16:48:01 44 3.39 2 2371 3.39 3.50 200 1 1 3 [+]
OEX 0.00 0.00 % 17:00:00 1 20.86 1 355 20.41 20.80 355 1 0 0 [+]
OLYMPIC 0.00 0.00 % 12:17:44 120 8.30 1 100 7.77 PKC 250 3 0 0 [+]
ONICO 157.75 -2.41 % 17:00:00 1 154.00 1 20 150.20 154.00 13 1 0 40 [+]
OPENFIN 1.91 0.00 % 16:45:45 10 1.90 1 19900 1.83 1.90 20790 2 0 0 [+]
OPONEOPL 47.20 -0.17 % 17:00:00 17 47.23 1 3 47.23 47.95 50 1 0 19 [+]
OPTEAM 4.99 6.00 % 11:02:15 5 5.30 1 293 5.15 5.30 1445 1 2 10 [+]
ORANGEPL 5.33 0.94 % 17:00:00 6154 5.36 1 200 5.36 5.38 1994 2 2,001 10,726 [+]
ORBIS 84.48 0.29 % 17:00:00 105 84.00 1 228 84.00 84.49 42 2 4 311 [+]
ORCOGROUP 0.00 0.00 % 12:33:58 375 1.00 1 18 1.03 PKC 1297 9 0 0 [+]
ORGANIC 0.00 0.00 % 09:06:32 10 5.29 1 20 5.15 5.35 10 1 0 0 [+]
ORIONINV 63.00 -1.50 % 13:16:26 1 62.99 1 50 56.70 62.99 7 1 0 0 [+]
ORPHEE 1.85 4.02 % 17:00:00 1 1.81 1 888 1.72 1.81 1279 1 5 8 [+]
ORZBIALY 12.40 -0.40 % 17:00:00 100 12.35 1 32 12.35 12.40 382 2 2 26 [+]
ORZLOPONY 0.00 0.00 % 11:00:00 10 0.39 1 3031 0.33 0.39 1091 2 0 0 [+]
OTLOG 21.70 0.00 % 17:00:00 1 21.70 1 3963 21.25 21.70 396 1 0 1 [+]
OTMUCHOW 4.05 -0.98 % 17:00:00 100 4.06 1 1 4.00 4.06 250 1 1 3 [+]
OVOSTAR 0.00 0.00 % 14:24:29 77 111.50 1 100 106.50 111.35 50 1 0 0 [+]
PAGED 58.45 -0.09 % 17:00:00 1 58.45 2 258 58.40 58.45 46 1 0 8 [+]
PAMAPOL 1.03 2.94 % 16:47:53 100 1.05 2 2639 1.03 1.05 1700 1 0 0 [+]
PANOVA 24.98 3.69 % 17:00:00 8 24.99 1 1000 24.21 24.99 182 1 1 29 [+]
PARTNER 0.06 0.00 % 14:28:02 7000 0.07 10 221700 0.06 0.07 9786 2 17 1 [+]
PATENTUS 0.00 0.00 % 13:38:49 428 1.13 1 8000 1.06 1.12 1490 1 0 0 [+]
PBG 0.33 0.00 % 17:00:00 3391 0.33 15 877202 0.33 0.34 3912503 105 12,846 4,306 [+]
PBKM 63.80 1.44 % 15:37:00 4 63.40 1 4 62.65 63.39 23 1 0 10 [+]
PCCEXOL 1.72 0.00 % 11:00:32 10 1.72 2 630 1.67 1.72 4259 2 1 1 [+]
PCCINTER 2.25 0.00 % 10:34:24 5 2.25 1 50 2.15 2.25 1428 2 0 0 [+]
PCCROKITA 90.40 0.09 % 17:00:00 71 90.61 1 29 90.61 91.44 20 1 2 163 [+]
PCM 29.75 0.37 % 17:00:00 38 29.86 1 150 29.73 29.86 22 2 1 28 [+]
PEGAS 162.70 0.00 % 09:13:12 10 162.70 1 10 163.00 169.70 230 1 0 0 [+]
PEKABEX 9.34 -0.32 % 16:22:06 62 9.35 1 120 8.81 9.35 138 1 0 3 [+]
PEKAO 131.35 -1.49 % 17:04:45 10 129.05 1 15 128.90 129.05 11062 2 430 55,530 [+]
PEMANAGER 48.50 -1.03 % 17:00:00 1 48.00 1 17 47.50 48.00 30 1 0 4 [+]
PEP 14.34 -4.40 % 17:00:00 2 13.70 1 254 13.70 13.94 750 1 15 211 [+]
PEPEES 1.30 2.31 % 17:00:00 10 1.33 1 2000 1.29 1.33 1891 2 44 58 [+]
PFLEIDERERGROUP 43.00 8.46 % 17:03:38 20 43.44 1 246 43.01 43.44 851 1 122 5,305 [+]
PGE 13.46 -0.37 % 17:02:13 500 13.39 3 7943 13.39 13.40 6630 4 1,643 22,014 [+]
PGNIG 6.76 1.04 % 17:00:00 3950 6.83 1 20535 6.75 6.83 58824 11 1,440 9,736 [+]
PGODLEW 5.20 0.00 % 17:00:00 1 5.20 1 1550 4.90 5.20 1118 3 0 0 [+]
PGSSOFT 12.50 -1.39 % 17:00:00 87 12.09 1 413 12.09 12.27 200 1 16 199 [+]
PHARMENA 22.56 0.24 % 16:31:56 132 21.10 1 18 21.10 22.54 15 1 1 12 [+]
PHN 15.90 1.26 % 13:50:53 1 16.10 1 6 15.55 15.80 733 2 1 17 [+]
PHOTON 1.64 3.05 % 16:28:26 101 1.69 1 10 1.61 1.69 1199 2 30 49 [+]
PKNORLEN 125.55 0.80 % 17:01:01 4806 126.20 1 4331 125.40 126.20 1560 4 399 50,387 [+]
PKOBP 35.78 -0.73 % 17:03:09 50385 35.49 1 20 35.40 35.49 28126 3 616 21,814 [+]
PKPCARGO 63.00 -2.00 % 17:01:49 97 61.70 1 50 61.52 62.39 219 1 8 493 [+]
PLASMA 0.00 0.00 % 11:55:33 1320 3.60 1 336 3.63 3.74 270 1 0 0 [+]
PLASTBOX 2.27 -1.32 % 17:00:00 1 2.25 1 1000 2.17 2.25 5247 2 10 23 [+]
PLATIGE 58.90 -0.25 % 17:00:00 1 58.75 1 41 57.50 58.75 25 1 1 39 [+]
PLATYNINW 0.61 0.00 % 17:00:00 1 0.61 1 4000 0.58 0.61 4999 1 0 0 [+]
PLAY 37.25 -0.54 % 17:00:00 222 37.05 1 50 37.05 37.20 4755 3 242 8,990 [+]
PLAYWAY 70.48 -1.71 % 17:02:21 30 68.41 1 879 68.40 69.50 22 1 2 115 [+]
PLAZACNTR 0.00 0.00 % 15:28:11 59 6.49 1 101 6.10 6.40 28 1 0 0 [+]
POINTGROUP 3.59 0.28 % 17:04:21 190 3.60 2 881 3.50 3.60 700 1 1 2 [+]
POLICE 21.00 2.07 % 15:36:45 1 21.23 1 113 20.65 21.21 245 2 0 4 [+]
POLIMEXMS 6.43 -0.16 % 17:04:05 100 6.37 1 200 6.35 6.37 1694 1 187 1,186 [+]
POLLENAE 0.30 0.00 % 11:00:42 40 0.30 1 100 0.28 0.30 875 1 0 0 [+]
POLMAN 0.00 0.00 % 16:43:07 300 0.27 1 8000 0.23 0.27 7408 1 0 0 [+]
POLMED 2.33 4.48 % 17:00:00 3 2.33 2 1300 2.24 2.33 788 1 0 0 [+]
POLNA 19.30 -1.03 % 12:47:34 100 19.30 1 62 19.30 19.50 556 2 0 2 [+]
POLNORD 9.17 -0.76 % 17:00:00 105 9.13 1 151 9.13 9.25 456 2 5 45 [+]
POLTRONIC 0.00 0.00 % 13:41:18 449 0.25 1 2551 0.25 0.26 7693 1 0 0 [+]
POLWAX 11.78 -0.35 % 17:00:00 1 11.51 1 53 11.50 11.60 782 1 5 57 [+]
POZBUD 2.47 1.64 % 17:00:00 1 2.48 1 11521 2.44 2.48 4442 1 3 7 [+]
PRAGMAFA 13.50 1.19 % 12:33:30 115 13.65 1 1000 13.65 13.70 66 1 0 2 [+]
PRAGMAINK 9.80 8.06 % 17:00:00 2 10.59 1 156 10.13 10.59 48 1 45 454 [+]
PRAIRIE 1.76 -4.95 % 17:00:00 145 1.73 3 4997 1.73 1.75 8575 1 342 591 [+]
PREMFOOD 0.00 0.00 % 15:03:34 3000 0.18 1 7058 0.16 0.19 2700 1 0 0 [+]
PRESENT24 0.11 0.00 % 17:01:18 4000 0.11 18 336786 0.10 0.11 18316 2 124 14 [+]
PRESTO 0.07 0.00 % 09:50:33 1000 0.07 4 28510 0.06 0.07 406885 15 1 0 [+]
PRIMAMODA 4.84 -2.46 % 15:42:41 320 4.75 1 100 4.76 4.79 150 1 1 5 [+]
PRIMEMINERALS 23.99 0.00 % 13:21:26 9 23.99 1 5 23.50 23.99 198 1 0 3 [+]
PROCAD 1.45 0.00 % 14:39:49 6 1.45 1 4000 1.36 1.45 1303 2 1 2 [+]
PROCHEM 17.78 0.00 % 17:00:00 372 17.77 1 19 17.77 17.78 98 1 1 19 [+]
PROCHNIK 0.79 -1.28 % 17:00:00 4000 0.77 1 3965 0.77 0.78 11050 5 76 58 [+]
PROJPRZEM 12.20 4.84 % 17:00:00 1 12.78 1 70 12.72 12.78 208 2 9 110 [+]
PROLOG 12.06 0.00 % 09:00:00 108 12.06 1 32 12.06 12.20 1000 1 0 1 [+]
PROMISE 0.00 0.00 % 11:15:04 243 4.70 1 432 4.64 4.87 411 1 0 0 [+]
PROTEKTOR 4.20 -1.19 % 17:00:00 200 4.14 1 20 4.10 4.14 74 1 2 7 [+]
PROVIDENT 8.40 -2.33 % 16:08:51 1 8.40 0 0 0.00 9.46 39 1 0 0 [+]
PULAWY 180.00 -0.95 % 13:00:16 14 178.00 2 102 175.90 178.00 16 1 0 10 [+]
PZU 47.10 -1.02 % 17:00:00 428 46.52 1 32 46.50 46.52 2719 5 1,201 55,773 [+]
QUANTUM 17.30 -0.80 % 09:28:36 5 17.31 1 50 16.65 17.31 80 1 0 0 [+]
QUERCUS 5.60 1.43 % 17:03:58 400 5.68 1 425 5.63 5.68 6971 1 16 89 [+]
QUMAK 2.11 5.00 % 17:04:07 1000 2.10 1 1500 2.08 2.10 18166 4 1,276 2,694 [+]
RADPOL 1.67 0.61 % 17:00:00 1 1.66 1 4839 1.63 1.66 538 1 11 18 [+]
RAFAKO 5.02 -0.20 % 17:00:00 1 4.97 2 2400 4.94 4.97 961 1 40 198 [+]
RAFAMET 13.06 0.00 % 09:42:18 2 13.06 8 10 13.05 13.25 707 1 0 0 [+]
RAINBOW 36.75 -0.68 % 17:00:10 2 36.75 1 153 36.75 36.98 41 1 7 276 [+]
RAJDY4X4 0.70 0.00 % 17:00:00 2000 0.65 1 4738 0.62 0.65 5130 2 234 153 [+]
RANKPROGR 1.70 2.92 % 17:00:56 2000 1.76 1 93 1.73 1.76 2000 1 28 48 [+]
RAWLPLUG 10.95 -0.55 % 17:00:00 1 10.90 1 50 10.72 10.90 428 1 0 1 [+]
READGENE 1.59 0.00 % 09:06:25 20 1.59 1 100 1.35 1.59 140 1 0 0 [+]
REDAN 1.55 0.00 % 09:54:53 10 1.55 1 100 1.52 1.55 2528 2 0 0 [+]
REDWOOD 0.94 0.00 % 12:17:35 1 0.94 1 1100 0.87 0.94 813 1 0 0 [+]
RELPOL 7.20 2.50 % 16:47:14 5 7.38 1 105 7.14 7.38 1410 1 0 2 [+]
REMAK 14.69 1.31 % 17:00:00 1 14.69 1 40 14.22 14.69 78 1 1 18 [+]
REMEDIS 0.00 0.00 % 12:07:59 10000 0.09 6 76299 0.08 0.10 47262 3 0 0 [+]
RESBUD 0.61 1.64 % 17:00:00 20 0.62 3 4728 0.61 0.62 1548 2 5 3 [+]
ROBINSON 8.40 0.00 % 09:53:01 2 8.40 1 25 7.75 8.20 45 1 0 0 [+]
ROBYG 3.29 -0.30 % 17:00:00 1558 3.30 2 992 3.30 3.31 6704 2 106 349 [+]
ROCCA 0.00 0.00 % 12:31:13 7 0.60 1 92 0.60 0.65 93 1 0 0 [+]
RONSON 1.62 -1.82 % 17:01:32 400 1.62 1 1100 1.56 1.62 162 1 19 30 [+]
ROPCZYCE 21.25 -1.53 % 11:55:46 17 21.17 1 80 21.18 21.50 85 2 0 1 [+]
ROVITA 0.00 0.00 % 15:00:00 25 0.57 1 100 0.53 0.57 497 1 0 0 [+]
RSY 1.05 -9.09 % 16:26:14 100 1.00 1 100 0.95 1.10 100 1 0 0 [+]
RUBICON 1.28 -2.29 % 17:00:00 226 1.28 1 360 1.28 1.35 2000 1 0 0 [+]
RUCHCHORZ 0.00 0.00 % 11:00:00 19 0.19 1 190 0.16 0.19 130 1 0 0 [+]
RUNICOM 0.00 0.00 % 15:00:11 750 0.20 1 100 0.20 PKC 220 1 0 0 [+]
S4E 0.00 0.00 % 13:43:51 80 10.00 1 130 8.71 10.74 701 1 0 0 [+]
SAKANA 0.21 10.00 % 10:09:22 2000 0.22 4 27200 0.20 0.22 1320 1 10 2 [+]
SANOK 58.13 -1.03 % 17:01:09 100 57.54 1 100 57.54 58.00 25 1 1 62 [+]
SANTANDER 0.00 0.00 % 12:55:30 31 24.05 1 36 23.94 24.40 351 2 0 0 [+]
SARE 20.10 -0.74 % 09:54:37 25 20.10 1 150 19.45 20.10 69 1 0 1 [+]
SECOGROUP 19.00 0.05 % 16:09:49 50 19.00 1 70 18.38 19.00 600 2 0 1 [+]
SEKO 6.80 2.94 % 10:59:23 87 7.00 1 5600 6.85 7.00 83 1 0 2 [+]
SELENAFM 0.00 0.00 % 16:35:45 2 17.96 1 200 17.14 17.87 97 1 0 0 [+]
SELVITA 54.78 0.38 % 16:46:50 26 54.98 1 17 54.83 54.98 38 1 6 357 [+]
SERINUS 1.23 0.00 % 16:44:34 2385 1.23 2 8474 1.23 1.24 5900 3 103 127 [+]
SETANTA 0.00 0.00 % 10:52:57 49 6.18 1 4 5.62 6.11 99 1 0 0 [+]
SFD 0.00 0.00 % 14:02:55 6766 0.40 1 6000 0.41 0.45 300 1 0 0 [+]
SFINKS 2.05 -6.19 % 17:00:00 595 1.97 3 3108 1.97 1.99 1222 3 171 336 [+]
SFKPOLKAP 0.00 0.00 % 09:13:58 4 2.58 1 445 2.25 2.41 416 1 0 0 [+]
SILVANO 0.00 0.00 % 10:26:05 196 10.76 1 483 10.76 11.34 137 2 0 0 [+]
SIMPLE 6.40 5.89 % 10:36:46 1 6.47 1 210 6.13 6.43 89 1 1 4 [+]
SITE 0.18 5.56 % 17:01:56 91 0.19 2 5009 0.19 0.20 71090 6 764 138 [+]
SKARBIEC 29.55 0.61 % 16:45:46 133 29.88 1 100 29.72 29.88 352 1 3 98 [+]
SKOTAN 0.45 -4.44 % 17:04:38 2500 0.43 11 41132 0.42 0.43 28117 3 88 38 [+]
SKYLINE 0.75 0.00 % 16:04:53 25 0.78 1 1960 0.75 0.78 13326 1 2 2 [+]
SMSKREDYT 1.27 -3.79 % 11:17:53 1500 1.27 1 1000 1.05 1.39 3000 2 2 2 [+]
SNIEZKA 70.00 0.03 % 14:24:26 14 69.12 1 100 69.12 70.98 17 1 2 155 [+]
SOFTBLUE 0.42 -2.38 % 17:00:00 241 0.41 1 39 0.41 0.43 3411 1 21 8 [+]
SOHODEV 1.92 -0.52 % 17:00:00 1542 1.91 2 2458 1.91 1.93 2362 2 11 22 [+]
SOLAR 1.14 0.00 % 16:18:46 1 1.14 1 7004 1.14 1.16 6500 3 2 2 [+]
SONEL 8.52 -2.07 % 09:48:15 1 8.52 1 24 8.52 8.66 5 1 0 0 [+]
SOPHARMA 9.40 0.00 % 09:00:00 340 9.40 1 60 9.40 27.50 6 1 0 3 [+]
SPAC1 0.00 0.00 % 17:00:18 3150 0.08 2 1550 0.08 PKC 131 1 0 0 [+]
STALEXP 4.15 -0.24 % 16:02:12 52 4.15 1 800 4.13 4.15 3448 2 18 75 [+]
STALPROD 440.00 -4.32 % 17:02:22 4 421.00 4 71 421.00 422.45 4 1 6 2,565 [+]
STALPROFI 0.00 0.00 % 16:47:14 7 14.80 1 41 14.61 14.80 184 2 0 0 [+]
STELMET 21.60 0.42 % 15:19:39 11 21.59 1 100 21.41 21.59 59 1 0 3 [+]
STEMCELLS 0.44 0.00 % 11:06:27 40 0.44 1 1000 0.45 0.46 100 1 0 0 [+]
STOPKLA 8.44 -0.12 % 09:37:26 2 8.44 1 50 7.30 8.44 71 1 0 0 [+]
SUNEX 2.81 -1.06 % 17:00:00 1 2.81 2 2379 2.80 2.85 2700 1 1 2 [+]
SUNTECH 0.27 -7.41 % 16:29:12 100 0.25 1 9893 0.25 0.27 2000 1 20 5 [+]
SURFLAND 0.71 -3.85 % 09:02:29 1 0.75 1 300 0.59 0.74 100 1 1 1 [+]
SUWARY 10.40 0.00 % 17:00:00 1 10.40 1 235 9.91 10.40 231 1 0 4 [+]
SWISSMED 0.96 3.23 % 09:56:52 10 0.96 2 1400 0.94 0.95 200 2 0 0 [+]
SWISSPSM 0.36 0.00 % 11:00:00 40 0.36 1 100 0.33 0.36 620 1 0 0 [+]
SYGNITY 2.75 -2.18 % 17:00:00 889 2.69 1 688 2.64 2.69 811 2 23 63 [+]
SYMBIO 0.00 0.00 % 14:30:16 268 3.53 1 20 3.45 3.60 10 1 0 0 [+]
SYNEKTIK 15.70 0.00 % 17:00:00 48 15.43 1 1 15.36 15.43 312 1 2 33 [+]
SYNTHOS 4.97 0.81 % 17:04:48 200 4.99 1 1212 4.94 4.99 2636 1 646 3,198 [+]
SZAR 0.07 0.00 % 11:23:16 300 0.07 9 352301 0.06 0.07 152486 4 1 0 [+]
TALANX 0.00 0.00 % 16:03:07 6 131.95 1 14 125.10 138.60 5 1 0 0 [+]
TALEX 19.00 0.00 % 09:00:00 1 19.00 1 25 18.70 19.70 100 1 0 0 [+]
TAMEX 0.60 0.00 % 12:17:49 1000 0.60 2 2850 0.55 0.60 664 1 1 1 [+]
TARCZYNSKI 9.67 0.72 % 14:59:54 220 9.74 1 280 9.55 9.75 1500 1 2 15 [+]
TATRY MOUNTAIN 0.00 0.00 % 14:06:01 5 113.20 1 95 113.20 115.00 121 1 0 0 [+]
TAURONPE 3.85 1.04 % 17:00:00 254 3.89 1 5000 3.86 3.89 62777 5 2,260 8,706 [+]
TAXUSFUND 0.07 0.00 % 10:26:49 5 0.07 6 52700 0.06 0.07 19950 1 1 0 [+]
TBULL 160.00 -4.59 % 17:00:00 33 160.00 1 17 148.00 160.00 10 1 0 31 [+]
TELEMEDPL 0.00 0.00 % 13:27:44 200 1.97 1 50 1.93 2.18 20 1 0 0 [+]
TELESTRADA 17.71 -1.67 % 16:18:14 14 17.70 1 850 17.68 17.70 127 1 0 4 [+]
TELIANI 0.00 0.00 % 11:24:00 2500 0.80 1 1000 0.80 0.81 2470 1 0 0 [+]
TERMO2PWR 0.76 -3.95 % 17:00:00 10 0.73 1 196 0.73 0.75 5000 3 38 28 [+]
TERMOREX 1.93 1.54 % 17:00:00 100 1.98 2 250 1.95 1.98 95 1 0 1 [+]
TESGAS 3.09 0.00 % 09:00:00 1 3.09 1 2000 3.01 3.08 129 1 0 0 [+]
TIM 7.50 5.55 % 16:01:54 568 7.80 1 609 7.64 7.80 165 2 8 61 [+]
TORPOL 12.25 -2.06 % 17:00:00 1 11.90 1 84 11.85 11.90 8744 2 11 132 [+]
TOWERINV 68.00 -1.52 % 17:00:00 1 68.59 1 50 67.00 68.59 75 1 0 12 [+]
TOYA 8.71 0.00 % 09:20:56 10 8.71 1 117 8.50 8.70 540 1 0 0 [+]
TRAKCJA 12.22 -1.40 % 17:00:00 9 11.96 2 291 11.96 12.00 2642 1 45 544 [+]
TRANSPOL 5.80 -0.53 % 17:00:00 1 5.65 1 5000 5.55 5.65 3998 2 2 10 [+]
TRITON 3.59 0.00 % 16:48:36 519 3.50 1 1181 3.50 3.61 1113 1 6 20 [+]
TXM 2.68 -1.04 % 16:09:57 1 2.85 1 268 2.68 2.85 3094 1 0 0 [+]
UHYECA 1.06 0.95 % 15:09:10 20 1.06 1 120 1.00 1.06 690 1 0 0 [+]
ULMA 73.50 0.00 % 09:02:20 1 73.50 1 37 66.70 70.00 108 1 0 0 [+]
UNIBEP 12.40 -0.81 % 17:00:31 2 12.30 1 444 12.30 12.32 266 1 2 21 [+]
UNICREDIT 73.50 -5.97 % 17:00:00 2 71.31 2 575 71.31 76.46 1000 1 1 77 [+]
UNIMA 3.28 0.00 % 16:02:15 100 3.28 3 510 3.25 3.28 740 2 1 4 [+]
UNIMOT 34.00 0.70 % 17:00:00 12 34.39 2 115 34.01 34.39 276 1 2 61 [+]
UNITED 0.46 -2.17 % 16:01:19 2 0.45 2 365 0.44 0.45 4210 2 2 1 [+]
UNIWHEELS 0.00 0.00 % 16:49:15 4 256.90 1 68 256.90 263.90 5 1 0 0 [+]
URSUS 4.05 -0.25 % 17:00:00 410 4.01 5 7190 4.01 4.03 442 1 130 523 [+]
VAKOMTEK 0.00 0.00 % 09:07:53 2 0.64 1 100 0.54 0.65 1560 1 0 0 [+]
VARSAVVR 0.00 0.00 % 16:48:32 8 1.47 1 150 1.36 1.40 3000 1 0 0 [+]
VCP 0.00 0.00 % 11:00:00 50 0.10 1 100 0.10 0.12 400 1 0 0 [+]
VEDIA 0.00 0.00 % 11:00:00 180 0.04 4 250061 0.03 PKC 743750 5 0 0 [+]
VELTO 0.04 -20.00 % 15:00:00 17499 0.04 4 400 0.08 0.04 4000 1 127 5 [+]
VENTUREIN 3.62 -5.24 % 14:33:23 419 3.62 2 500 3.51 3.75 450 1 0 2 [+]
VERBICOM 1.10 0.00 % 11:01:33 102000 1.10 1 100 1.05 1.13 455 1 102 112 [+]
VIDIS 1.77 0.00 % 09:57:32 100 1.77 1 1000 1.45 1.78 950 1 1 2 [+]
VIGOSYS 325.20 -2.05 % 15:39:39 20 329.00 1 1 334.95 335.00 100 1 0 10 [+]
VINDEXUS 9.96 1.90 % 17:00:06 46 10.20 1 5 10.11 10.20 112 1 10 103 [+]
VISION 0.00 0.00 % 11:00:00 8000 0.01 1 100 0.02 PKC 282437 10 0 0 [+]
VISTAL 1.58 14.19 % 17:00:46 2388 1.77 2 3822 1.74 1.77 3961 3 1,198 2,120 [+]
VISTULA 3.73 -1.34 % 17:02:22 157 3.67 3 9307 3.67 3.72 1311 1 221 828 [+]
VIVID 3.00 -0.67 % 13:39:59 415 2.98 2 287 2.95 2.97 1000 1 6 18 [+]
VOICETEL 178.45 2.29 % 10:31:39 11 179.00 1 8 171.50 186.00 10 1 0 6 [+]
VOTUM 10.47 -1.53 % 17:00:55 9 10.31 1 400 10.20 10.31 80 1 11 117 [+]
VOXEL 15.45 2.98 % 17:00:00 12 15.90 1 100 15.15 15.90 38 1 0 4 [+]
WADEX 5.47 -5.70 % 17:00:00 225 5.29 1 275 5.29 5.62 25 1 7 39 [+]
WANDALEX 7.66 2.54 % 17:00:00 1 7.66 1 176 7.48 7.66 974 1 0 4 [+]
WARIMPEX 6.04 0.83 % 16:09:03 500 6.08 1 50 6.07 6.19 54 1 2 9 [+]
WASKO 1.89 -0.53 % 17:00:00 1491 1.88 1 100 1.87 1.88 209 1 14 26 [+]
WAWEL 993.65 -0.36 % 17:00:00 2 990.10 1 8 990.10 1000.00 28 1 0 256 [+]
WBAY 0.00 0.00 % 09:09:09 20 1.63 1 40 1.50 1.50 1720 1 0 0 [+]
WDBBU 2.34 0.00 % 09:01:04 1 2.34 1 600 1.90 2.34 470 1 0 0 [+]
WERTHHOLZ 0.00 0.00 % 10:15:29 130 0.33 1 400 0.34 0.36 1495 1 0 0 [+]
WESTREAL 0.00 0.00 % 15:00:00 3 0.36 1 22 0.36 PKC 350 1 0 0 [+]
WIELTON 14.99 -2.41 % 17:00:00 121 14.56 1 440 14.56 14.60 2727 2 32 470 [+]
WIERZYCL 0.41 2.44 % 15:20:47 100 0.42 1 200 0.39 0.42 1450 1 0 0 [+]
WIKANA 1.40 0.00 % 17:00:00 2000 1.45 1 1000 1.40 1.46 62 1 4 5 [+]
WINVEST 0.00 0.00 % 16:46:00 1 1.12 1 2799 1.12 1.28 2938 2 0 0 [+]
WIRTUALNA 44.61 -0.07 % 17:00:00 35 45.95 2 229 45.10 45.95 47 1 66 3,059 [+]
WITTCHEN 17.13 -0.76 % 17:00:33 200 17.00 1 92 16.22 17.00 120 1 0 3 [+]
WOJAS 5.06 -2.86 % 17:00:00 70 5.10 1 136 5.10 5.19 695 1 0 1 [+]
WORKSERV 6.71 1.19 % 09:39:08 2 6.78 1 100 6.73 6.78 250 1 1 7 [+]
XPLUS 0.16 0.00 % 09:43:46 100 0.16 3 8700 0.16 0.17 4000 2 0 0 [+]
XSYSTEM 0.47 -18.52 % 17:00:00 1000 0.44 1 1000 0.42 0.49 2646 1 77 33 [+]
XTB 5.45 0.92 % 16:39:03 454 5.50 1 345 5.37 5.50 25 1 4 23 [+]
YOLO 3.48 -4.75 % 16:40:39 58 3.21 1 590 3.16 3.21 1599 1 11 35 [+]
ZAMET 1.23 0.00 % 17:00:00 396 1.23 1 4 1.23 1.24 799 1 5 6 [+]
ZEPAK 13.67 0.97 % 17:00:00 8 13.59 1 1000 13.51 13.59 98 1 9 125 [+]
ZPUE 229.00 -0.43 % 15:06:15 1 229.00 1 1 226.05 230.00 20 1 0 3 [+]
ZUE 9.15 -2.19 % 16:40:31 370 8.95 1 114 8.72 9.03 3600 1 0 3 [+]
ZYWIEC 448.00 0.02 % 11:09:39 3 448.00 1 3 441.50 448.00 11 2 0 4 [+]
GPWŚwiatWaluty
Analizy
» Spodek na wsparciu - PXM (Arni)(1)
» Amrest - korekta(0)
» ASBIS(18)
» InsiderFX.pl | nowy serwis informacyjno -...(55)
» Pomoc w analizie(4)
Forum
» Do administratorow(52)
» BUMECH(20)
» Właściwie łączyć - AT Synthos(16)
» Kup Pan Livechat !(22)
» Lotos petrodolar (5)
» Ucieczka (1)
» W oczekiwaniu... PRAIRE (PDZ)(132)
» Co się dzieje z inpost(3)
» Reinhold Europe AB(2)
» Sprzedaż (1)
Polecane książki
Zanim opowiemy Ci, o czym jest ta publikacja, chcielibyśmy przedstawić Ci dwie opinie czytelników, które najtrafniej ją...
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: 4
24h: 1315
Wygenerowano w: 0.052 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