Logowanie
Login/Email
Hasło
Zapamiętaj mnie

Zobacz demo

Zamknij
Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)
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 0.06 0.00 % 15:00:00 10000 0.06 16 594670 0.06 0.07 209609 8 10 1 [+]
11B 211.00 0.24 % 17:00:00 1 212.00 3 139 211.00 212.00 102 3 2 450 [+]
4FUNMEDIA 9.86 0.81 % 17:00:00 1 9.98 1 591 9.72 9.98 90 2 0 4 [+]
AATHOLD 22.80 0.00 % 12:24:06 198 22.80 4 44583 22.80 23.00 11887 12 0 5 [+]
ABAK 0.00 0.00 % 11:37:38 769 1.60 1 500 1.58 1.67 1200 1 0 0 [+]
ABCDATA 2.04 -1.46 % 17:04:01 13353 2.02 4 6692 2.01 2.02 91 1 277 557 [+]
ABMSOLID 10.80 0.00 % 17:00:00 1 10.80 1 150 9.84 10.80 1714 4 0 1 [+]
ABPL 28.70 -0.35 % 15:39:23 300 28.60 1 7 28.40 28.80 30 1 1 17 [+]
ABSINVEST 1.48 0.00 % 09:00:00 20 1.48 1 100 1.44 1.48 2940 2 0 0 [+]
ACARTUS 0.28 0.00 % 16:05:20 274 0.28 1 1000 0.25 0.28 250 1 0 0 [+]
ACAUTOGAZ 40.70 0.00 % 16:03:13 500 40.70 1 40 40.30 40.80 143 1 1 20 [+]
ACTION 3.36 -1.79 % 15:15:38 10 3.29 1 81 3.27 3.30 200 1 13 43 [+]
ADIUVO 11.50 -0.87 % 16:08:16 100 11.40 1 10 11.40 11.50 680 2 0 5 [+]
ADMIRAL 0.00 0.00 % 11:00:00 600 0.02 16 1168351 0.01 PKC 346432 3 0 0 [+]
AEDES 0.00 0.00 % 15:00:12 1000 0.10 3 200100 0.01 PKC 250 1 0 0 [+]
AERFINANC 0.27 -3.57 % 17:00:00 500 0.27 1 355 0.22 0.27 6028 2 6 1 [+]
AGORA 14.05 -1.06 % 17:00:53 92 14.00 2 678 14.00 14.30 100 1 0 5 [+]
AGROLIGA 16.20 0.00 % 09:18:53 1 16.20 1 68 14.80 16.20 808 1 0 0 [+]
AGROTON 5.40 11.15 % 17:00:34 1050 5.98 1 500 5.95 5.98 1766 2 105 605 [+]
AILLERON 15.00 0.65 % 17:00:00 181 15.40 2 669 15.40 15.85 600 2 4 66 [+]
AITON 0.77 -2.56 % 14:45:12 100 0.76 1 1000 0.75 0.76 400 1 37 27 [+]
AKCEPTFIN 0.59 -1.69 % 15:51:56 1725 0.58 1 2000 0.50 0.58 2890 2 9 5 [+]
ALCHEMIA 4.22 -0.69 % 17:00:00 121 4.34 1 250 4.19 4.34 679 1 2 9 [+]
ALDA 0.00 0.00 % 16:28:38 517 1.99 1 220 1.99 2.08 1000 1 0 0 [+]
ALEJA 1.17 2.59 % 16:39:25 50 1.19 8 14078 1.16 1.19 3546 4 13 15 [+]
ALIOR 83.50 -0.12 % 17:00:00 284 83.40 1 30 83.00 83.40 6997 3 218 18,227 [+]
ALKAL 0.00 0.00 % 09:02:37 984 0.42 1 100 0.42 0.40 984 1 0 0 [+]
ALTA 2.84 3.65 % 09:12:50 1 2.84 1 295 2.64 2.74 2738 1 0 0 [+]
ALTUSTFI 14.20 2.82 % 12:05:39 700 14.60 2 26 14.10 14.45 100 1 2 22 [+]
ALUMAST 0.00 0.00 % 09:21:36 600 0.94 1 715 0.90 0.94 400 1 0 0 [+]
ALUMETAL 53.00 -0.38 % 17:00:00 5 53.10 1 15 52.70 53.10 90 2 7 358 [+]
AMBRA 13.75 0.72 % 17:00:00 20 13.90 1 554 13.85 13.95 140 1 2 27 [+]
AMICA 131.00 -0.46 % 17:00:00 3 130.40 2 24 130.40 130.80 112 2 5 614 [+]
AMPLI 0.00 0.00 % 15:00:00 459 0.22 0 0 0.00 0.00 0 0 0 0 [+]
AMREST 436.50 -1.04 % 17:00:00 8 430.00 1 12 430.00 431.50 2 1 0 40 [+]
ANALIZY 0.00 0.00 % 09:03:26 1 34.40 1 93 32.60 34.00 61 1 0 0 [+]
APATOR 24.00 -1.25 % 17:00:13 15 23.70 1 25 23.60 23.70 1158 3 6 151 [+]
APLISENS 12.90 -3.88 % 14:03:58 729 12.40 1 150 12.00 12.40 271 1 4 49 [+]
APS 2.00 0.00 % 09:00:00 2 2.00 1 1099 1.82 1.90 1079 1 0 0 [+]
APSENERGY 2.89 -0.69 % 17:00:00 1 2.87 1 2790 2.75 2.87 1033 1 1 2 [+]
AQUABB 16.30 0.00 % 10:34:11 2 16.30 1 10 16.00 16.20 10 1 0 0 [+]
AQUAPOZ 6.75 6.30 % 17:00:00 1 6.75 1 167 6.00 6.75 45 1 0 0 [+]
ARCHICOM 15.40 2.60 % 17:00:00 100 15.80 1 1000 15.60 15.80 140 1 1 11 [+]
ARCTIC 3.88 -2.78 % 16:07:56 220 3.84 1 1711 3.84 3.85 2750 1 9 34 [+]
ARCUS 1.62 -4.91 % 16:44:51 4700 1.55 1 5200 1.47 1.55 215 1 11 17 [+]
ARTERIA 6.88 0.00 % 17:00:00 150 6.58 1 100 6.50 6.58 985 1 1 7 [+]
ARTMAN 9.44 4.21 % 17:00:00 1 9.40 1 90 8.82 9.40 360 2 0 3 [+]
ARTNEWMED 0.11 0.00 % 11:00:00 200 0.11 1 200 0.10 0.11 35410 4 0 0 [+]
ASBIS 3.52 -0.28 % 17:00:00 900 3.50 2 1465 3.48 3.50 8173 5 163 568 [+]
ASSECOBS 27.70 -1.75 % 16:44:50 5 28.00 1 13 27.00 28.50 4247 2 0 4 [+]
ASSECOPOL 45.50 -0.04 % 17:00:00 143 46.46 1 80 45.56 PKC 623 1 107 4,952 [+]
ASSECOSEE 13.50 -0.73 % 11:02:35 25 13.65 1 153 13.25 13.50 1150 2 0 2 [+]
ASSETUS 0.40 0.00 % 11:00:00 30 0.40 1 100 0.38 0.40 2710 1 0 0 [+]
ASTARTA 53.20 0.38 % 17:00:00 20 53.20 1 1167 53.00 53.20 912 1 2 85 [+]
ASTRO 0.70 18.31 % 17:03:59 652 0.84 1 500 0.80 0.84 5066 3 55 43 [+]
ATAL 42.90 -0.70 % 15:36:25 1 42.60 2 327 41.60 41.90 500 1 1 50 [+]
ATCCARGO 2.56 0.00 % 16:33:53 40 2.56 1 855 2.34 2.56 418 1 0 0 [+]
ATENDE 4.50 0.00 % 09:00:00 2 4.50 1 1750 4.39 4.47 2129 1 0 0 [+]
ATLANTAPL 4.12 0.00 % 12:04:48 50 4.30 1 500 4.13 4.30 2173 3 0 1 [+]
ATLANTIS 0.75 1.32 % 17:00:00 372 0.77 6 3624 0.77 0.78 5950 4 77 58 [+]
ATLASEST 1.03 -7.62 % 17:00:00 2652 0.97 1 348 0.97 1.00 900 1 90 87 [+]
ATM 9.86 1.06 % 17:00:00 5 9.50 1 1 9.16 9.50 351 1 0 2 [+]
ATMGRUPA 4.24 0.24 % 16:19:30 5 4.21 1 455 4.11 4.19 995 1 0 0 [+]
ATONHT 0.09 0.00 % 11:00:00 150 0.09 1 200 0.07 0.09 4357 1 0 0 [+]
ATREM 0.00 0.00 % 13:36:01 100 2.46 2 150 2.43 2.49 400 4 0 0 [+]
AUTOPARTN 4.97 0.82 % 17:00:00 10 4.94 1 900 4.87 4.94 490 1 22 107 [+]
AUXILIUM 15.25 4.25 % 14:46:15 52 15.95 1 75 13.35 15.95 40 1 0 2 [+]
AVIAAML 5.58 0.72 % 16:43:29 180 5.62 5 20200 5.60 5.62 11643 5 239 1,341 [+]
AVIASG 15.50 0.65 % 16:43:49 2 15.60 0 0 0.00 15.65 60 1 0 0 [+]
AWBUD 3.35 -1.47 % 12:41:15 27 3.34 2 3000 3.25 3.37 272 1 1 3 [+]
AZTEC 1.70 -4.12 % 14:39:33 255 1.63 2 1005 1.59 1.62 218 1 1 1 [+]
B2BPARTNER 0.00 0.00 % 09:44:10 250 0.07 1 300 0.07 PKC 800 1 0 0 [+]
BALTICINV 0.03 0.00 % 15:00:00 6785 0.03 22 1222787 0.02 0.03 277015 1 12 0 [+]
BALTICON 9.95 10.10 % 09:05:15 1 10.90 1 125 9.90 10.90 1299 2 0 2 [+]
BALTONA 3.29 -0.30 % 11:35:24 1 3.29 1 405 3.09 3.29 851 1 1 2 [+]
BBIDEVNFI 0.74 1.33 % 16:47:53 10 0.76 4 6896 0.74 0.76 54272 8 56 41 [+]
BEDZIN 29.20 -1.72 % 15:52:43 50 28.50 1 19 27.50 29.50 72 1 0 4 [+]
BENEFIT 1,165.00 -0.87 % 17:02:42 3 1,135.00 5 59 1125.00 1135.00 9 2 0 123 [+]
BEST 28.60 -1.33 % 17:01:03 170 29.60 1 120 29.60 30.00 250 2 1 26 [+]
BETACOM 11.00 0.00 % 17:00:00 1 11.00 2 2090 10.60 11.00 1438 1 0 0 [+]
BGE 0.00 0.00 % 11:13:34 2680 0.05 2 3500 0.04 0.06 11422 2 0 0 [+]
BGZ 64.60 2.91 % 17:00:00 59 63.60 1 21 63.60 64.40 30 1 1 37 [+]
BIK 16.30 -0.31 % 17:00:00 1 16.25 1 600 15.15 16.25 95 1 0 0 [+]
BIOERG 0.09 0.00 % 15:53:40 11077 0.09 8 139211 0.08 0.10 99999 3 60 5 [+]
BIOGENED 13.00 0.00 % 10:22:35 1 13.00 1 70 9.70 12.40 95 1 0 1 [+]
BIOMAXIMA 4.54 -1.81 % 15:14:52 86 4.34 1 414 4.34 4.38 200 1 3 12 [+]
BIOMEDLUB 1.49 1.35 % 17:00:00 1214 1.50 1 1575 1.50 1.53 10819 2 105 160 [+]
BIOTON 3.77 -2.92 % 16:49:47 4 3.66 5 4825 3.66 3.70 4400 1 25 94 [+]
BLACKPOIN 0.28 0.00 % 17:00:00 1 0.28 3 17400 0.20 0.28 2492 2 0 0 [+]
BLIRT 0.00 0.00 % 09:04:26 1 0.85 1 1320 0.78 0.85 385 1 0 0 [+]
BLOOBER 39.00 -0.64 % 17:00:29 15 38.75 1 50 38.20 39.50 60 1 2 96 [+]
BLUETAX 0.00 0.00 % 15:00:00 5000 0.01 0 0 0.00 PKC 86193 1 0 0 [+]
BLUPREIPO 0.00 0.00 % 09:24:19 1 0.47 1 1 0.25 0.26 400 2 0 0 [+]
BOA 0.50 22.45 % 17:00:00 185 0.60 1 200 0.35 0.62 100 1 6 3 [+]
BOGDANKA 59.60 -5.81 % 17:04:39 17 55.10 11 1041 55.10 55.60 66 1 43 2,473 [+]
BORUTA 0.20 0.00 % 17:00:00 100 0.20 9 210593 0.19 0.20 273739 22 19 4 [+]
BORYSZEW 9.50 1.88 % 17:04:29 388 9.77 1 500 9.61 9.77 666 2 70 669 [+]
BOS 8.93 1.35 % 17:00:00 86 8.99 1 36 8.98 8.99 914 1 4 39 [+]
BOWIM 3.70 0.00 % 12:19:32 250 3.70 2 1743 3.70 3.80 2600 1 0 1 [+]
BPC 0.09 0.00 % 15:20:13 13466 0.09 1 6422 0.08 0.09 501315 11 15 1 [+]
BRASTER 7.66 0.00 % 16:47:20 1 7.63 1 129 7.60 7.63 159 1 6 42 [+]
BROADGATE 0.54 -1.61 % 17:02:22 342 0.61 1 158 0.61 0.62 2937 1 1 1 [+]
BSCDRUK 38.40 0.00 % 17:01:10 15 37.80 2 365 36.60 37.80 177 1 0 1 [+]
BUDIMEX 199.60 0.71 % 17:04:00 6 198.80 1 104 196.60 198.80 34 2 1 105 [+]
BUMECH 0.29 39.29 % 17:04:53 4000 0.39 23 349492 0.39 0.40 88984 14 9,542 3,222 [+]
BUWOG 0.00 0.00 % 11:51:04 33 117.30 0 0 0.00 199.00 25 1 0 0 [+]
BYTOM 2.84 2.48 % 17:03:01 1000 2.89 1 964 2.89 2.91 8571 8 38 109 [+]
BZWBK 384.20 -0.72 % 17:00:00 8 384.00 1 6 381.80 384.00 447 3 80 30,781 [+]
CALESCO 0.84 10.00 % 14:22:13 100 0.88 1 932 0.84 0.88 100 1 3 2 [+]
CAPITAL 3.60 -0.55 % 12:43:58 1 3.60 1 770 3.53 3.60 1905 2 2 8 [+]
CCC 266.20 3.61 % 17:00:00 30 275.80 1 3 273.80 275.80 4311 6 53 14,348 [+]
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 % 13:17:11 300 1.25 2 845 1.20 1.27 200 1 0 0 [+]
CCTOOLS 0.00 0.00 % 13:03:42 9000 0.11 1 150 0.11 0.12 274 1 0 0 [+]
CDPROJEKT 109.70 -1.00 % 17:01:51 100 108.60 1 201 PKC 108.60 129 1 82 8,870 [+]
CDRL 33.00 0.30 % 17:02:05 51 32.90 1 1 32.80 32.90 148 1 3 82 [+]
CELTIC 7.85 -0.67 % 16:29:50 150 7.40 1 850 7.40 7.55 2777 2 1 8 [+]
CEZ 84.60 -0.12 % 15:53:52 20 84.00 1 40 82.65 83.95 5000 1 11 885 [+]
CFBPS 5.50 14.58 % 09:06:14 1 5.50 1 280 3.76 5.40 218 1 0 0 [+]
CFI 0.41 2.44 % 16:38:00 2820 0.42 1 2180 0.42 0.43 29673 9 65 27 [+]
CHEMOS 1.21 0.83 % 17:00:00 10 1.22 2 2004 1.20 1.22 889 1 72 87 [+]
CIASTZKRA 0.00 0.00 % 16:20:47 1000 0.31 1 1000 0.25 0.31 3226 1 0 0 [+]
CIECH 59.40 -1.00 % 17:00:00 657 59.40 1 57 59.30 59.40 218 1 23 1,370 [+]
CIGAMES 1.01 1.00 % 17:00:00 2500 1.01 11 187248 1.01 1.02 57100 6 324 329 [+]
CLNPHARMA 33.10 0.00 % 16:47:44 42 33.10 1 30 33.00 33.10 808 1 8 270 [+]
CLOUD 34.40 -0.28 % 17:00:00 1 35.00 1 50 33.20 35.00 99 1 4 126 [+]
CNT 9.00 0.89 % 16:33:41 6 9.08 3 1254 8.96 9.08 339 2 3 31 [+]
COGNOR 1.58 1.27 % 17:00:00 11 1.59 1 333 1.56 1.59 5305 1 31 49 [+]
COLIAN 3.52 0.28 % 12:25:34 450 3.52 1 3900 3.51 3.52 6582 1 1 5 [+]
COLUMBUS 0.28 0.00 % 16:08:41 100 0.28 2 12696 0.28 0.29 39942 4 6 2 [+]
COMARCH 177.00 -2.25 % 17:00:00 1 173.50 1 12 172.50 173.50 12 1 0 18 [+]
COMP 68.00 0.00 % 17:00:00 43 68.00 1 81 67.00 68.00 125 1 1 54 [+]
COMPRESS 0.00 0.00 % 15:00:00 100 0.30 1 111 0.26 0.34 10180 2 0 0 [+]
COMPRZESZ 0.00 0.00 % 10:07:59 1 0.46 1 100 0.39 0.45 4300 1 0 0 [+]
COPERNIC 9.70 1.53 % 12:56:42 101 9.95 1 593 9.50 13.80 102 1 0 4 [+]
CORMAY 1.37 0.00 % 17:00:00 325 1.37 3 39843 1.36 1.37 775 1 69 95 [+]
CPGROUP 5.60 2.68 % 17:00:00 1 5.75 1 230 5.60 5.75 1738 1 2 10 [+]
CSY 0.00 0.00 % 17:00:00 10 2.40 1 384 2.04 2.44 382 1 0 0 [+]
CUBEITG 0.48 2.08 % 17:04:56 2078 0.49 1 5000 0.48 0.49 11244 4 892 419 [+]
CWA 0.00 0.00 % 13:35:45 30 0.82 1 1352 0.74 0.82 2720 2 0 0 [+]
CWPE 0.00 0.00 % 11:04:24 2000 0.17 1 299 0.08 0.17 2995 2 0 0 [+]
CYFRPLSAT 23.30 0.09 % 17:00:00 238 23.24 1 1912 PKC 23.24 5637 3 986 22,931 [+]
CZTOREBKA 0.50 0.00 % 09:00:00 4 0.50 1 940 0.47 0.50 7137 4 0 0 [+]
DANKS 0.70 0.00 % 13:18:10 3155 0.70 1 673 0.70 0.71 1350 1 3 2 [+]
DEBICA 103.50 1.45 % 16:48:35 153 105.00 1 20 102.50 105.00 347 4 1 67 [+]
DECORA 9.50 1.06 % 15:17:57 36 9.50 1 75 9.20 9.50 794 2 0 2 [+]
DEKPOL 42.00 0.48 % 09:01:48 5 42.00 1 50 40.00 41.80 90 1 0 0 [+]
DEKTRA 12.00 0.00 % 14:08:58 100 11.90 2 146 11.80 11.90 387 1 1 11 [+]
DELKO 10.50 0.95 % 11:24:16 5 10.60 2 111 10.30 10.60 950 2 0 0 [+]
DENTAMDC 0.00 0.00 % 11:00:00 3000 0.01 0 0 0.00 PKC 14556123 10 0 0 [+]
DGA 7.52 -15.56 % 17:04:17 80 6.08 1 300 6.04 6.08 447 1 21 132 [+]
DIGITAL 0.22 0.00 % 14:24:10 7650 0.22 2 7077 0.21 0.22 1208 1 9 2 [+]
DINOPL 83.00 0.61 % 17:03:52 40 83.00 6 1192 82.50 83.00 552 1 163 13,556 [+]
DOMDEV 87.00 -3.45 % 17:00:00 40 84.00 1 15 83.80 84.00 384 3 5 406 [+]
DOMENOMAN 0.39 15.00 % 10:20:49 379 0.46 1 2632 0.38 0.44 1439 1 9 4 [+]
DOMLEK 0.00 0.00 % 09:08:32 5 9.65 1 10 9.30 9.80 10 1 0 0 [+]
DREWEX 0.00 0.00 % 16:48:43 41 0.93 1 1060 0.84 0.93 3000 2 0 0 [+]
DROZAPOL 1.71 -4.47 % 10:59:01 182 1.71 5 7840 1.71 1.79 4200 1 0 0 [+]
DYWILAN 0.00 0.00 % 10:21:32 2 3.94 1 10 3.82 3.92 15 1 0 0 [+]
EASTSIDE 0.43 0.00 % 09:09:17 1 0.43 1 5555 0.29 0.43 286 1 0 0 [+]
EASYCALL 0.00 0.00 % 13:29:05 1 1.41 1 701 1.42 1.57 463 1 0 0 [+]
EBC 0.34 -14.71 % 16:35:05 4000 0.29 1 1849 0.28 0.29 16000 2 471 143 [+]
EC2 0.45 0.00 % 09:21:34 1 0.45 1 2450 0.42 0.45 9778 2 0 0 [+]
ECHO 4.95 1.22 % 17:00:00 8 4.99 1 318 4.96 4.99 2192 2 37 186 [+]
EDINVEST 2.12 0.00 % 09:00:00 1 2.12 1 3596 2.12 2.14 314 1 0 0 [+]
EFEKT 24.90 0.00 % 17:00:00 1 24.90 1 75 24.00 24.90 27 1 3 68 [+]
EFENERGII 0.03 0.00 % 15:00:00 5400 0.03 30 1938398 0.03 0.03 24000 2 58 2 [+]
EFIXDM 2.46 0.00 % 09:18:07 10 2.46 1 119 2.46 2.70 30 1 0 0 [+]
EKIOSK 0.63 -4.69 % 16:10:56 1500 0.61 1 100 0.59 0.64 200 1 2 1 [+]
EKOEXPORT 6.99 -0.57 % 17:00:00 700 6.97 2 200 6.94 6.97 900 1 10 70 [+]
EKOPOL 1.85 -0.53 % 17:00:00 708 1.87 1 1000 1.62 2.10 550 1 4 7 [+]
ELBUDOWA 87.20 0.69 % 13:52:38 3 87.60 1 125 86.60 87.80 200 2 0 16 [+]
ELEKTROTI 8.70 3.91 % 17:00:57 29 9.04 1 13 8.90 9.04 71 1 45 392 [+]
ELEMENTAL 1.98 1.02 % 17:00:00 1 1.98 3 2930 1.96 1.98 434 2 33 64 [+]
ELKOP 0.46 -2.17 % 17:00:00 800 0.45 8 42632 0.44 0.45 4200 1 24 11 [+]
ELZAB 9.35 3.76 % 15:10:48 4 9.65 1 100 9.30 9.75 50 1 1 5 [+]
EMC 8.60 -1.71 % 09:06:45 1 8.60 1 12 8.15 8.60 35 1 0 0 [+]
EMMERSON 0.00 0.00 % 16:39:48 1 0.07 4 155697 0.05 0.06 30000 1 0 0 [+]
EMONT 0.00 0.00 % 09:53:24 20 0.74 1 10 0.74 0.76 100 1 0 0 [+]
EMPERIA 101.50 0.00 % 17:00:00 31 101.50 1 3000 101.00 101.50 635 2 11 1,065 [+]
EMUZYKA 0.00 0.00 % 14:21:55 500 2.20 1 926 2.16 2.20 339 1 0 0 [+]
ENAP 1.28 -0.79 % 10:41:08 1742 1.26 1 20000 1.19 1.26 500 1 3 3 [+]
ENEA 10.42 -1.46 % 17:00:00 189 10.15 1 1082 PKC 10.19 697 1 488 5,000 [+]
ENELMED 11.10 4.72 % 16:39:41 115 11.10 1 720 10.60 11.10 680 1 0 1 [+]
ENERGA 11.50 -0.87 % 17:00:40 72 11.36 1 894 PKC 11.36 315 1 584 6,693 [+]
ENERGOINS 1.45 -2.74 % 16:47:21 896 1.42 2 4063 1.41 1.43 1417 2 63 90 [+]
ENTER 25.60 2.26 % 16:39:32 98 27.10 1 2 27.10 27.20 1000 1 28 743 [+]
ERBUD 21.50 -2.86 % 16:35:01 112 20.40 1 2 20.40 20.50 218 2 1 29 [+]
ERG 55.60 5.30 % 09:04:01 1 55.60 1 61 51.00 53.00 144 1 0 0 [+]
ERGIS 4.48 -0.89 % 17:00:00 535 4.43 1 700 4.42 4.43 1065 1 14 64 [+]
ERNE 1.38 -11.63 % 17:00:00 254 1.14 2 446 1.14 1.30 1000 1 13 16 [+]
ERS 0.32 0.00 % 09:23:39 50 0.32 1 400 0.26 0.32 41575 3 0 0 [+]
ESKIMOS 0.00 0.00 % 13:31:55 311 0.34 1 250 0.30 0.34 389 1 0 0 [+]
ESOTIQ 28.20 7.09 % 17:02:46 47 30.20 2 86 30.20 30.30 50 1 51 1,520 [+]
ESSYSTEM 2.62 0.77 % 15:52:34 1 2.62 1 3670 2.50 2.62 808 3 0 1 [+]
ESTAR 0.00 0.00 % - - - 0 0 0.00 0.00 0 0 0 0 [+]
EUCO 18.80 -1.06 % 17:00:00 80 18.60 1 30 18.30 18.60 416 1 1 14 [+]
EUROCASH 24.52 -3.72 % 17:04:49 100 23.55 2 1292 23.55 23.60 100 1 952 22,494 [+]
EUROHOLD 0.00 0.00 % 09:41:02 2 3.24 1 1000 2.10 3.24 73 1 0 0 [+]
EUROSNACK 0.31 0.00 % 12:20:57 150 0.31 1 3400 0.30 0.37 2346 1 0 0 [+]
EUROTAX 4.50 -4.26 % 10:05:12 190 4.50 1 200 4.44 4.50 5490 1 1 2 [+]
EUROTEL 23.70 0.00 % 16:30:44 3 23.70 2 235 23.40 23.70 17 1 2 38 [+]
EVEREST 0.51 0.00 % 09:00:00 10 0.51 3 3362 0.51 0.55 100 1 0 0 [+]
EXOUPOS 0.00 0.00 % 09:33:32 100 10.80 1 37 10.80 11.30 400 1 0 0 [+]
FABRYKAKD 1.24 -9.68 % 15:00:00 10 1.12 1 1 1.30 1.22 2000 1 0 0 [+]
FACHOWCY 0.03 50.00 % 15:00:00 67768 0.03 34 3230270 0.02 0.03 4840558 35 97 3 [+]
FAMUR 6.36 -0.31 % 17:00:00 389 6.34 4 2939 6.30 6.34 6140 3 376 2,379 [+]
FARM51 7.59 11.33 % 17:04:10 50 8.35 1 100 8.35 8.37 168 1 84 683 [+]
FASING 16.40 -0.61 % 16:33:58 44 16.25 1 2 15.65 16.15 130 1 2 26 [+]
FASTFIN 1.50 -0.69 % 15:16:24 5171 1.44 1 100 1.39 1.53 200 2 7 10 [+]
FEERUM 13.80 0.36 % 15:43:30 1 13.85 2 408 10.00 13.85 179 3 0 5 [+]
FENGHUA 0.00 0.11 % 12:10:17 10 17.52 0 0 0.00 PKC 73 1 0 0 [+]
FERRO 16.85 -0.59 % 17:00:00 1 16.75 2 406 16.35 16.75 321 2 2 40 [+]
FERRUM 3.99 1.00 % 15:58:32 1143 4.03 1 3000 3.90 4.10 109 1 166 661 [+]
FINHOUSE 0.00 0.00 % 11:00:00 1725 0.29 1 2550 0.09 PKC 1000 1 0 0 [+]
FLUID 0.76 4.00 % 17:00:00 300 0.78 2 4000 0.73 0.78 4396 3 129 95 [+]
FOREVEREN 1.28 -2.31 % 16:18:12 100 1.27 1 500 1.25 1.27 1100 2 55 69 [+]
FORTE 54.50 0.74 % 17:00:00 523 54.40 1 500 54.00 54.40 277 1 24 1,313 [+]
FORTUNA 29.40 2.05 % 15:25:09 170 29.80 1 19 29.00 30.80 1720 1 3 88 [+]
FUTURIS 0.00 0.00 % 15:00:00 150 0.24 1 15000 0.03 PKC 12305 3 0 0 [+]
GALVO 0.00 0.00 % 09:44:39 45 0.99 1 100 0.90 0.94 150 1 0 0 [+]
GENERGY 0.07 -12.50 % 15:00:05 6022 0.07 5 127000 0.06 0.07 6218 1 20 1 [+]
GETBACK 15.94 3.18 % 17:03:13 200 16.20 1 200 16.14 PKC 36 1 182 2,920 [+]
GETIN 1.24 -0.81 % 17:00:00 282 1.23 9 24728 1.23 1.25 24667 3 156 195 [+]
GETINOBLE 1.54 0.00 % 17:00:00 670 1.55 1 200 1.54 1.55 50294 6 383 591 [+]
GINOROSSI 1.15 2.63 % 17:03:56 25 1.17 2 23505 1.17 1.18 6150 3 323 377 [+]
GKSKAT 0.00 0.00 % 09:06:57 86 0.25 3 6314 0.25 0.30 49900 1 0 0 [+]
GLCOSMED 2.02 0.50 % 17:00:00 1 2.02 1 3910 1.92 2.02 94 1 0 0 [+]
GOBARTO 9.36 1.05 % 16:30:17 1 9.58 1 185 9.40 9.58 1614 3 2 18 [+]
GOLAB 0.19 0.00 % 09:24:57 100 0.19 1 87 0.17 0.19 399279 2 0 0 [+]
GORENJE 23.90 -0.42 % 09:00:00 1 23.90 0 0 0.00 23.90 69 1 0 0 [+]
GOTFI 0.00 0.00 % 09:04:26 45 9.50 1 78 7.85 9.70 10 1 0 0 [+]
GPPI 0.00 0.00 % 09:00:00 93 0.08 1 6907 0.08 0.11 55023 3 0 0 [+]
GPRE 5.13 -1.38 % 17:00:00 413 5.01 2 393 4.87 5.21 282 1 46 229 [+]
GPW 45.10 -0.11 % 17:00:00 236 45.05 1 50 44.80 45.05 1121 2 18 804 [+]
GREENTECH 0.00 0.00 % 10:28:42 57 0.63 2 1004 0.63 0.68 11020 1 0 0 [+]
GREMPCO 0.27 3.70 % 11:42:24 104 0.28 1 200 0.25 0.28 5396 2 1 0 [+]
GROCLIN 6.00 -4.50 % 17:04:17 195 5.73 1 1805 5.73 5.79 133 1 23 133 [+]
GRODNO 12.40 0.00 % 17:00:00 1 12.40 1 40 12.05 12.40 2380 2 0 0 [+]
GRUPAAZOTY 59.60 1.45 % 17:00:00 123 59.60 1 13 59.25 59.60 147 2 30 1,781 [+]
GRUPAREC 22.00 -3.64 % 17:00:00 1 21.20 1 100 20.00 21.20 292 1 0 4 [+]
GTC 9.03 0.66 % 17:00:00 1945 9.09 2 403 9.04 9.12 130 1 54 484 [+]
GWARANT 0.00 0.00 % 13:51:08 400 3.00 1 1032 2.94 3.06 1000 1 0 0 [+]
HANDLOWY 84.00 3.07 % 17:00:00 91 84.00 2 168 83.40 84.00 1019 2 77 6,399 [+]
HARPER 0.96 2.22 % 15:58:12 100 0.92 1 9000 0.89 0.93 10900 1 54 50 [+]
HEFAL 0.05 0.00 % 11:00:00 100 0.05 2 36900 0.04 0.05 10724 4 0 0 [+]
HELIO 11.45 -0.43 % 09:00:00 1 11.45 1 289 11.35 11.45 499 1 0 0 [+]
HERCULES 3.60 -1.36 % 17:00:00 1 3.62 2 559 3.60 3.62 5498 2 6 23 [+]
HETAN 0.00 0.00 % 15:00:00 2000 0.03 6 123000 0.02 0.02 206758 6 0 0 [+]
HORTICO 1.85 -8.82 % 15:51:19 135 1.86 2 1232 1.76 1.86 1076 1 1 2 [+]
HOTBLOK 0.04 0.00 % 11:00:00 10 0.04 6 363970 0.03 0.04 353707 7 0 0 [+]
Hubstyle 0.53 -1.89 % 17:00:00 1 0.52 2 2049 0.50 0.52 34391 4 40 20 [+]
HURTIMEX 0.00 0.00 % 12:54:52 98 0.39 2 13320 0.32 0.37 7000 1 0 0 [+]
HYDRAPRES 0.00 0.00 % 09:00:00 188 0.31 1 50 0.31 0.35 7479 2 0 0 [+]
HYDROTOR 40.00 0.00 % 17:00:00 1 40.00 1 92 39.20 40.00 85 1 0 0 [+]
I2DEV 15.75 -2.16 % 16:41:40 50 15.85 1 406 15.85 16.15 100 1 39 636 [+]
I3D 0.02 99.99 % 15:00:00 10696 0.02 20 1175983 0.01 0.02 174534 7 29 1 [+]
IAI 26.60 0.00 % 17:00:00 3 26.60 2 500 26.20 26.60 604 3 1 38 [+]
IALBGR 0.00 0.00 % 17:00:25 2439 1.32 2 27000 0.02 PKC 7990 5 0 0 [+]
ICPD 0.00 0.00 % 14:19:20 500 0.12 1 4400 0.12 0.18 27476 2 0 0 [+]
IDEABANK 17.95 -2.22 % 17:00:00 1 17.60 1 200 17.30 17.60 524 2 11 188 [+]
IFCAPITAL 0.80 -2.53 % 17:00:36 50 0.77 3 9400 0.75 0.77 2950 1 20 16 [+]
IFIRMA 3.42 -0.29 % 16:49:05 250 3.41 2 267 3.37 3.42 430 2 17 59 [+]
IIAAV 8.00 1.14 % 09:27:12 26 8.00 0 0 0.00 8.50 794 1 0 0 [+]
IMCOMPANY 13.00 0.00 % 17:00:00 1 13.00 1 2000 12.70 13.00 224 1 4 57 [+]
IMMOBILE 3.77 0.53 % 17:00:00 1 3.77 1 100 3.74 3.77 3174 2 1 5 [+]
IMPEL 0.00 0.00 % 16:31:52 106 18.60 3 126 18.60 19.20 73 1 0 0 [+]
IMPERA 1.36 -1.46 % 16:46:04 1 1.35 1 92 1.35 1.38 2975 1 9 12 [+]
IMPEXMET 4.44 0.00 % 17:00:00 1962 4.39 1 1000 4.39 4.40 359 1 34 150 [+]
IMS 3.94 -1.52 % 17:00:00 571 3.88 1 500 3.76 3.88 10013 2 7 27 [+]
INBOOK 0.44 0.00 % 09:00:00 100 0.44 2 2100 0.38 0.44 5433 1 0 0 [+]
INDATA 2.20 1.84 % 17:00:00 1720 2.21 3 7031 2.21 2.25 347 1 286 650 [+]
INDYKPOL 82.50 1.81 % 15:50:42 7 84.50 1 3 84.50 86.00 34 2 3 228 [+]
INFOSYS 0.00 0.00 % 15:00:00 76 0.15 2 12746 0.14 0.19 2737 2 0 0 [+]
INFRA 0.39 2.63 % 10:38:04 100 0.39 1 100 0.34 0.38 500 1 0 0 [+]
INGBSK 199.00 0.00 % 17:00:00 76 201.50 1 72 199.40 202.00 685 1 5 1,102 [+]
INNOGENE 3.07 -5.85 % 17:00:00 100 3.06 1 272 3.06 3.34 435 1 1 2 [+]
INPRO 6.50 -1.54 % 17:00:00 1979 6.40 1 90 5.70 6.40 21 1 2 14 [+]
INSTALKRK 0.00 0.00 % 17:00:00 10 12.25 1 2643 12.05 12.25 150 2 0 0 [+]
INTELIWIS 2.00 -1.49 % 17:00:00 10 1.99 1 58 1.86 1.99 245 1 1 2 [+]
INTERAOLT 12.60 1.98 % 16:49:16 51 12.85 1 88 12.35 12.85 533 1 2 24 [+]
INTERCARS 290.00 -0.69 % 16:45:44 16 287.00 1 14 281.50 286.50 16 1 2 641 [+]
INTERFERI 0.00 0.00 % 09:52:37 40 4.04 1 100 3.88 4.04 1939 1 0 0 [+]
INTERIAPL 0.00 0.00 % 14:51:03 500 1.69 1 700 1.69 1.81 2850 1 0 0 [+]
INTERSPPL 2.28 -0.44 % 17:00:00 1 2.25 2 13162 2.19 2.25 861 1 38 86 [+]
INTROL 0.00 0.00 % 16:24:22 10 5.78 1 138 5.62 6.00 349 2 0 0 [+]
INVISTA 1.20 0.00 % 09:00:00 5 1.20 1 110 1.11 1.20 4635 2 0 0 [+]
INWESTCON 1.50 0.00 % 09:14:04 5 1.50 1 3000 1.44 1.50 5984 3 0 0 [+]
INWESTPL 0.00 0.00 % 11:28:05 10 0.34 1 3847 0.26 0.33 139 1 0 0 [+]
IPODS 0.00 0.00 % 12:23:21 136 0.37 1 2364 0.37 0.42 3400 1 0 0 [+]
IPOPEMA 0.00 0.00 % 16:39:18 1004 1.52 1 2280 1.53 1.56 200 1 0 0 [+]
IZOBLOK 77.60 -0.53 % 11:27:01 3 75.00 2 153 73.40 75.00 256 2 0 6 [+]
IZOLACJA 2.02 0.00 % 09:00:00 1 2.02 1 4200 1.95 2.02 694 1 0 0 [+]
IZOSTAL 0.00 0.00 % 09:11:01 20 4.74 1 100 4.68 4.73 200 2 0 0 [+]
JHMDEV 2.04 0.50 % 15:22:21 200 2.03 2 1800 1.97 2.03 5744 2 18 35 [+]
JRHOLDING 0.63 6.35 % 16:03:35 100 0.67 1 590 0.63 0.72 5910 1 0 0 [+]
JSW 100.50 -2.65 % 17:00:00 83 97.84 5 132 97.84 98.00 200 1 140 13,817 [+]
JUJUBEE 10.80 0.00 % 17:00:00 1032 10.85 2 81 10.60 10.85 2487 4 9 100 [+]
JWA 0.63 0.00 % 16:49:03 1 0.68 2 2044 0.63 0.68 2296 2 4 2 [+]
JWCONSTR 4.40 1.15 % 15:44:48 500 4.40 1 500 4.38 4.40 199 1 1 4 [+]
K2INTERNT 13.30 0.00 % 17:00:00 1 13.30 1 95 12.75 13.30 295 2 0 3 [+]
KANCELWEC 0.00 0.00 % 16:41:21 200 2.90 1 175 2.72 2.90 476 1 0 0 [+]
KANIA 1.36 -0.74 % 17:00:00 2725 1.34 4 3120 1.33 1.34 575 1 27 36 [+]
KBDOM 0.00 0.00 % 14:41:46 1 2.36 1 100 2.30 2.36 219 1 0 0 [+]
KBJ 0.00 0.00 % 14:00:11 150 15.10 1 133 15.10 15.80 128 1 0 0 [+]
KCI 0.80 -3.61 % 16:46:41 27 0.80 5 6864 0.80 0.82 11300 2 1 1 [+]
KERNEL 47.20 1.27 % 17:00:00 82 47.80 1 100 47.10 48.00 1040 1 13 621 [+]
KETY 373.50 0.54 % 17:04:36 8 372.00 2 51 372.00 372.50 14 1 2 658 [+]
KGHM 109.35 -1.24 % 17:04:46 81 107.95 1 19 107.95 108.00 5000 1 315 34,171 [+]
KGL 19.60 -0.51 % 10:49:07 250 19.50 1 100 19.00 19.50 420 1 0 5 [+]
KINOPOL 12.20 4.17 % 17:00:00 307 12.50 1 932 12.05 12.50 343 3 2 23 [+]
KKHERBAL 0.21 0.00 % 09:27:12 100 0.21 4 68129 0.19 0.21 8050 3 0 0 [+]
KLON 0.00 0.00 % 11:30:56 50 1.22 1 25 1.20 1.24 25 1 0 0 [+]
KOGENERA 79.00 1.01 % 16:02:59 6 79.80 1 500 79.00 79.80 110 2 2 136 [+]
KOMPAP 0.00 0.00 % 13:33:50 7 8.25 1 950 7.90 8.25 1020 2 0 0 [+]
KOMPUTRON 5.74 0.35 % 13:58:43 143 5.74 1 1000 5.68 5.74 1015 2 1 4 [+]
KONSSTALI 34.80 -0.29 % 13:06:54 54 34.80 1 40 34.50 34.80 58 2 0 2 [+]
KOPEX 4.23 -1.65 % 17:04:31 142 4.17 1 1000 4.12 4.17 1000 1 55 230 [+]
KORBANK 2.30 3.48 % 11:50:55 35 2.38 1 50 2.24 2.38 25 1 1 2 [+]
KPPD 0.00 0.00 % 09:07:36 1 25.80 1 298 25.80 27.00 290 1 0 0 [+]
KRAKCHEM 1.78 -3.91 % 17:00:00 98 1.72 1 502 1.72 1.78 172 1 1 2 [+]
KREC 5.98 0.00 % 17:00:00 1 5.98 1 1000 5.72 5.98 1984 1 2 9 [+]
KREDYTIN 17.50 0.00 % 14:01:17 148 17.50 1 108 17.30 18.00 65 1 0 6 [+]
KREZUS 2.68 2.64 % 17:03:21 1500 2.72 1 500 2.71 2.72 12803 3 2,093 5,760 [+]
KRKA 0.00 0.00 % 09:09:50 20 245.00 1 6 235.00 244.00 36 1 0 0 [+]
KRUK 214.00 0.00 % 17:04:00 8 213.80 1 44 213.00 213.80 1927 2 43 9,123 [+]
KRUSZWICA 70.80 0.28 % 17:00:00 476 71.80 2 91 70.60 71.80 18 1 4 255 [+]
KRVITAMIN 5.02 3.60 % 17:00:00 1 5.18 1 1500 4.82 5.18 268 1 0 0 [+]
KSGAGRO 1.68 14.37 % 16:49:49 322 1.91 3 1744 1.82 1.91 1166 2 23 41 [+]
KUPIEC 0.93 0.00 % 13:37:17 422 0.93 1 2000 0.86 0.93 5100 1 2 1 [+]
LABOPRINT 13.00 0.00 % 17:00:00 1 13.00 1 100 12.80 13.00 96 1 1 9 [+]
LANGLOO 0.10 0.00 % 15:53:19 18251 0.10 2 26660 0.10 0.11 20000 2 31 3 [+]
LARQ 15.85 1.91 % 09:23:47 505 16.00 1 492 15.45 15.85 700 1 1 16 [+]
LAURENPES 0.00 0.00 % 13:58:36 10000 0.07 1 5000 0.07 0.08 186711 9 0 0 [+]
LCCORP 2.82 1.42 % 17:00:00 16841 2.86 1 28200 2.84 2.86 5487 1 166 474 [+]
LENA 4.90 2.04 % 17:00:00 301 5.00 1 1169 4.91 5.00 9340 4 26 129 [+]
LENTEX 7.10 3.38 % 16:48:46 1 7.34 1 69 7.18 7.34 2137 2 51 360 [+]
LIBERTY 0.00 0.00 % 15:00:25 620 0.20 1 500 0.12 0.20 2752 2 0 0 [+]
LIBET 1.56 3.33 % 17:00:00 1 1.55 1 100 1.47 1.55 2608 2 22 32 [+]
LIVECHAT 41.50 -2.74 % 17:00:00 54 40.80 4 796 40.80 40.85 30 1 18 755 [+]
LOKATYBUD 0.18 0.00 % 11:00:00 4 0.18 1 3334 0.15 0.18 74 1 0 0 [+]
LOKUM 17.90 0.00 % 17:00:00 30 17.90 1 60 17.60 17.90 1120 2 0 1 [+]
LOTOS 54.60 -1.26 % 17:03:01 194 53.30 1 607 PKC 53.40 100 1 266 14,321 [+]
LPP 9,420.00 0.96 % 17:00:00 1 9,490.00 1 17 9365.00 9490.00 26 4 1 11,089 [+]
LSISOFT 13.20 -0.38 % 17:00:00 50 13.00 2 423 12.90 13.00 24 1 1 11 [+]
LUBAWA 0.82 -1.22 % 17:00:42 2000 0.81 1 4 0.81 0.82 60092 18 52 42 [+]
LUG 11.80 -0.42 % 17:00:00 1 11.80 1 439 11.40 11.80 439 2 8 98 [+]
LUKARDI 0.00 0.00 % 11:03:31 4 1.06 1 1000 0.80 1.05 1050 1 0 0 [+]
LUXIMA 0.02 0.00 % 11:00:00 500 0.02 20 1283615 0.01 0.02 1281520 12 1 0 [+]
LZMO 0.00 0.00 % 15:00:00 3 0.01 6 194998 0.01 0.02 4670 1 0 0 [+]
M4B 39.60 1.54 % 09:00:00 1 39.60 2 50 24.00 35.80 35 1 0 0 [+]
MABION 113.00 1.75 % 17:00:31 20 116.00 2 63 115.60 116.00 185 1 3 375 [+]
MAKARONPL 5.25 -1.90 % 14:22:34 1464 5.15 1 36 5.15 5.25 1460 1 3 17 [+]
MAKOLAB 2.40 0.00 % 09:18:38 10 2.40 3 1652 2.32 2.36 850 1 0 0 [+]
MAKORA 0.00 0.00 % 13:32:15 5020 0.09 1 3274 0.08 0.11 7848 4 0 0 [+]
MALKOWSKI 0.00 0.00 % 14:16:25 114 0.61 1 5000 0.45 0.57 2130 1 0 0 [+]
MANGATA 96.00 0.42 % 09:00:00 1 96.00 1 18 93.20 95.00 30 1 0 0 [+]
MARSOFT 0.16 0.00 % 11:00:00 143 0.16 1 73 0.16 0.17 6231 2 0 0 [+]
MARVIPOL 6.86 -0.73 % 17:00:00 100 6.80 1 160 6.65 6.80 800 1 0 3 [+]
MASTERPHA 3.68 1.89 % 17:00:00 1 3.77 1 250 3.66 3.77 3286 2 14 50 [+]
MAXIMUS 0.00 0.00 % 11:44:38 50 0.43 1 750 0.41 0.43 500 1 0 0 [+]
MAXIPIZZA 0.65 20.00 % 16:27:21 1 0.78 1 350 0.72 0.78 1978 1 56 43 [+]
MBANK 490.80 -3.21 % 17:04:55 9 477.00 1 91 477.00 478.00 10 1 14 6,845 [+]
MBPARTNER 0.14 -7.14 % 17:00:00 625 0.13 5 57161 0.12 0.13 60184 5 352 45 [+]
MBWS 37.40 0.54 % 15:07:02 25 37.15 1 206 37.00 38.65 15 1 0 14 [+]
MCI 8.62 0.00 % 17:00:00 10 8.78 2 1003 8.62 8.78 282 1 4 33 [+]
MDIENERGIA 3.55 5.43 % 12:33:20 2 3.69 2 392 3.46 3.50 2751 3 3 11 [+]
MEDIACAP 2.00 0.00 % 16:32:48 5 2.00 1 5 1.98 2.00 7570 3 11 22 [+]
MEDIATEL 0.00 0.00 % 09:31:31 975 0.74 1 10858 0.70 PKC 545 5 0 0 [+]
MEDICALG 173.20 -0.69 % 17:00:00 1 172.00 1 7 171.80 172.20 14 1 0 84 [+]
MENNICA 0.00 0.00 % 17:00:28 227 22.20 3 865 21.60 22.20 437 2 0 0 [+]
MERA 0.00 0.00 % 09:00:00 15 1.38 1 120 1.35 1.40 100 1 0 0 [+]
MERCATOR 18.50 -2.70 % 17:00:00 1 18.00 1 90 17.90 18.00 57 1 1 17 [+]
MERCOR 10.60 0.46 % 17:00:00 100 11.00 1 150 10.95 11.00 900 1 3 27 [+]
MERLINGRP 0.58 -6.45 % 17:00:00 1 0.58 2 1100 0.53 0.58 499 1 3 2 [+]
MEXPOLSKA 4.78 -0.84 % 17:00:00 1 4.74 1 7600 4.47 4.74 313 1 3 15 [+]
MFO 33.80 0.00 % 17:00:00 1 33.80 1 310 32.50 33.80 16 1 0 0 [+]
MGAMES 0.08 -11.11 % 17:00:00 1 0.08 3 119745 0.08 0.09 1350203 22 78 6 [+]
MGMSYS 0.00 0.00 % 11:00:00 10 1.59 1 10 1.52 PKC 6420 1 0 0 [+]
MILKILAND 1.49 -1.36 % 16:45:04 1260 1.45 1 3650 1.42 1.45 3569 1 46 65 [+]
MILKPOL 0.00 0.00 % 17:00:00 40 0.89 1 1000 0.83 0.89 1528 1 0 0 [+]
MILLENNIUM 8.98 -0.33 % 17:00:00 4293 8.97 2 2066 8.97 9.00 88000 3 1,472 13,235 [+]
MINERAL 0.00 0.00 % 13:20:10 1334 0.39 1 2942 0.34 0.39 16717 2 0 0 [+]
Minox 0.20 -5.00 % 17:00:00 30 0.19 21 273966 0.18 0.19 69792 5 202 37 [+]
MIRACULUM 1.52 2.61 % 16:27:07 4 1.57 1 2000 1.52 1.57 1500 2 2 3 [+]
MIRBUD 1.23 -0.81 % 17:00:00 1 1.23 3 3200 1.22 1.23 29301 1 30 37 [+]
MLPGROUP 0.00 0.00 % 09:00:00 20 47.80 1 7 44.40 47.60 44 1 0 0 [+]
MODECOM 14.00 -1.41 % 11:00:19 10 14.00 1 10 13.90 14.10 10 1 0 0 [+]
MOJ 0.85 0.00 % 13:45:38 10 0.90 2 12200 0.85 0.90 15754 4 2 1 [+]
MOL 0.00 0.00 % 16:40:51 17 38.50 0 0 0.00 38.40 24 1 0 0 [+]
MOMO 0.00 0.00 % 15:00:00 550 0.03 6 377054 0.02 PKC 60362 2 0 0 [+]
MONNARI 9.08 1.31 % 17:00:00 10 9.30 1 490 9.30 9.38 150 1 71 661 [+]
MORIZON 1.82 0.00 % 17:00:00 1 1.82 1 1000 1.75 1.82 10788 2 0 0 [+]
MOSTALPLC 10.80 -0.47 % 14:08:47 190 10.50 1 3 10.50 10.55 595 1 1 8 [+]
MOSTALWAR 4.28 -0.23 % 16:45:49 762 4.25 1 994 4.25 4.27 333 1 14 59 [+]
MOSTALZAB 0.63 -1.59 % 17:00:00 3332 0.62 1 1668 0.62 0.63 48699 7 262 164 [+]
MOTORICUS 0.06 0.00 % 11:00:00 100 0.06 2 9900 0.05 0.06 5228 2 0 0 [+]
MPLVERBUM 1.25 -12.99 % 11:45:04 1 1.34 1 1670 1.25 1.34 999 1 0 0 [+]
MTRANS 0.13 0.00 % 13:45:47 2 0.13 2 5253 0.12 0.13 83167 9 0 0 [+]
MUZA 0.00 0.00 % 15:49:56 150 3.90 1 350 3.76 3.90 350 1 0 0 [+]
MWTRADE 6.50 0.00 % 14:32:50 10 6.50 1 125 6.35 6.50 339 1 0 0 [+]
NANOTEL 0.00 0.00 % 15:00:00 25 0.03 1 4850 0.02 0.03 1975 1 0 0 [+]
NAVIMORIN 0.26 18.18 % 15:00:00 100 0.26 1 100 0.18 0.30 100 1 0 0 [+]
NEPTIS 60.50 4.13 % 14:15:33 5 63.00 1 71 63.00 64.00 5 1 0 0 [+]
NETIA 5.34 -0.75 % 17:00:00 424 5.31 2 566 5.29 5.31 9437 1 72 381 [+]
NETMEDIA 8.65 5.62 % 17:00:00 40 9.40 1 850 9.05 9.40 1666 2 8 68 [+]
NEUCA 270.00 -0.56 % 17:00:48 12 267.00 1 32 267.00 267.50 10 1 0 48 [+]
NEWAG 18.20 0.27 % 17:00:00 356 18.25 1 6229 18.25 18.30 225 3 1 22 [+]
NORTCOAST 6.34 0.00 % 09:20:16 1 6.34 1 280 5.82 6.28 147 1 0 0 [+]
NOTORIA 0.00 0.00 % 14:22:47 9 6.45 2 342 6.00 6.25 210 1 0 0 [+]
NOVAINV 0.35 -8.57 % 12:21:31 1196 0.32 2 6254 0.32 0.34 1000 1 1 0 [+]
NOVAVIS 0.73 -7.69 % 17:03:07 299 0.72 1 1 0.72 0.76 500 1 2 2 [+]
NOVITA 47.00 0.00 % 09:29:00 3 47.00 1 26 47.00 47.40 30 1 0 1 [+]
NOWAGALA 1.59 -3.66 % 10:29:02 1 1.58 1 1000 1.54 1.58 6823 1 39 60 [+]
NTTSYSTEM 2.34 0.00 % 16:49:50 500 2.34 1 294 2.33 2.37 687 1 3 7 [+]
NWAI 0.00 0.00 % 10:29:44 550 1.82 1 585 1.71 1.83 550 1 0 0 [+]
ODLEWNIE 0.00 0.00 % 15:13:56 200 3.36 1 2000 3.32 3.40 1377 2 0 0 [+]
OEX 18.20 5.56 % 17:00:00 1 19.00 1 498 19.00 19.40 118 1 2 35 [+]
ONICO 128.00 1.59 % 17:00:00 1 128.00 1 49 122.50 128.00 58 1 0 0 [+]
OPENFIN 1.22 1.64 % 13:21:38 21 1.24 6 4312 1.19 1.23 2700 1 4 5 [+]
OPONEOPL 41.80 3.10 % 17:00:00 30 43.30 1 100 42.80 43.30 14 1 9 375 [+]
OPTEAM 6.50 6.30 % 16:22:24 22 6.75 1 48 6.70 6.75 464 2 7 49 [+]
ORANGEPL 5.68 1.41 % 17:00:00 677 5.74 1 1000 5.70 5.74 67785 7 2,402 13,744 [+]
ORBIS 100.50 0.50 % 17:00:00 15 101.50 1 4 101.50 103.00 115 2 1 120 [+]
ORCOGROUP 1.78 0.00 % 16:09:09 2000 1.75 2 6000 1.75 1.84 867 1 2 4 [+]
ORGANIC 4.20 0.00 % 09:00:00 10 4.20 1 20 3.98 4.20 55 1 0 0 [+]
ORIONINV 0.00 0.00 % 09:10:58 1 69.00 1 117 65.00 68.50 110 1 0 0 [+]
ORPHEE 1.45 4.32 % 09:05:15 1 1.45 2 1800 1.29 1.39 5832 2 0 0 [+]
ORZBIALY 11.30 -1.33 % 10:57:24 10 11.15 2 156 11.00 11.15 60 1 0 0 [+]
ORZLOPONY 0.00 0.00 % 15:06:19 1050 0.40 1 3031 0.33 0.36 7400 1 0 0 [+]
OTLOG 20.80 0.00 % 09:02:34 1 20.80 1 10 20.20 20.60 302 1 0 0 [+]
OTMUCHOW 3.00 -0.67 % 17:00:00 1 2.98 1 3415 2.93 2.98 94 1 1 3 [+]
OVOSTAR 96.50 0.00 % 09:00:00 65 96.50 1 500 93.50 94.00 804 1 0 6 [+]
PAMAPOL 0.91 -2.13 % 12:20:18 400 0.92 1 2600 0.92 0.95 8000 1 5 5 [+]
PANOVA 23.00 0.00 % 09:29:10 1 23.00 1 51 22.10 23.00 247 3 0 0 [+]
PARTNER 0.08 0.00 % 13:56:43 1234 0.08 5 169729 0.07 0.08 839301 2 3 0 [+]
PATENTUS 1.08 1.87 % 17:00:00 33 1.09 3 3167 1.05 1.09 21269 2 7 7 [+]
PBKM 73.00 1.96 % 17:00:00 10 73.00 1 50 72.80 73.00 674 4 1 66 [+]
PCCEXOL 1.70 0.00 % 16:05:13 5 1.70 4 90 1.67 1.69 100 1 0 1 [+]
PCCINTER 2.50 0.00 % 09:29:24 5 2.50 1 3901 2.50 2.55 1977 1 0 0 [+]
PCCROKITA 114.50 0.00 % 17:00:00 1 114.50 3 112 114.00 114.50 14 2 0 13 [+]
PCM 28.10 0.73 % 17:04:29 119 27.60 1 41 27.30 27.60 119 1 2 45 [+]
PEKABEX 10.20 0.00 % 11:11:39 1720 10.20 1 600 9.75 10.20 500 1 2 18 [+]
PEKAO 133.05 -0.30 % 17:00:42 110 132.00 2 9105 132.00 132.30 1700 3 155 20,579 [+]
PEMANAGER 42.50 0.00 % 17:00:00 1 42.50 1 43 41.00 42.50 200 2 0 0 [+]
PEP 14.80 2.04 % 17:00:05 700 15.00 5 2824 14.90 15.00 10887 1 31 463 [+]
PEPEES 1.58 -2.52 % 13:16:58 800 1.55 2 2000 1.51 1.57 901 1 4 6 [+]
PFLEIDERERGROUP 38.35 2.09 % 17:00:00 50 39.00 1 1 38.90 39.00 3700 1 9 339 [+]
PGE 10.79 0.56 % 17:04:28 907 10.84 1 1703 10.84 10.85 200 1 2,116 22,934 [+]
PGNIG 6.20 0.97 % 17:00:00 350 6.24 3 2276 6.20 6.24 91435 13 1,686 10,462 [+]
PGODLEW 4.65 0.00 % 09:15:44 1 4.65 1 1710 4.40 4.62 1625 1 0 0 [+]
PGSSOFT 13.00 0.00 % 17:00:00 1 12.75 1 480 12.60 12.75 99 1 1 7 [+]
PHARMENA 20.00 0.00 % 11:28:15 1 20.00 1 10 16.80 20.00 315 2 0 4 [+]
PHN 14.55 -0.69 % 16:13:34 1 14.45 1 270 14.05 14.35 66 1 2 31 [+]
PHOTON 1.41 -3.42 % 17:04:47 5000 1.41 1 577 1.40 1.41 4720 1 9 12 [+]
PKNORLEN 93.58 -0.24 % 17:03:26 900 93.00 5 1296 93.00 93.10 11 1 898 84,182 [+]
PKOBP 43.86 -0.55 % 17:02:02 10000 43.78 2 2350 43.55 43.78 6054 1 1,499 65,866 [+]
PKPCARGO 60.40 -2.32 % 17:00:00 170 59.00 3 3041 59.00 59.70 100 3 45 2,678 [+]
PLASMA 2.30 -27.54 % 17:00:00 9 2.00 1 465 1.83 2.86 1110 2 1 2 [+]
PLASTBOX 2.21 0.00 % 17:00:00 1 2.21 1 100 2.18 2.21 6822 2 0 0 [+]
PLATIGE 40.90 -0.74 % 17:00:00 1 40.50 2 42 40.00 40.50 78 1 0 6 [+]
PLATYNINW 0.00 0.00 % 11:29:19 89 0.75 1 100 0.73 0.76 1499 1 0 0 [+]
PLAY 32.40 3.54 % 17:01:24 200 33.38 1 200 33.30 33.38 12698 5 453 14,925 [+]
PLAYWAY 88.60 4.07 % 17:00:00 10 92.00 1 10 91.60 92.00 1780 8 14 1,333 [+]
PLAZACNTR 3.91 4.86 % 11:30:21 5 4.10 1 200 3.93 4.10 95 1 1 2 [+]
PLGROUP 0.54 11.11 % 17:00:00 66 0.60 2 1322 0.56 0.60 5847 3 18 11 [+]
POINTGROUP 3.27 2.83 % 09:00:00 748 3.27 1 2344 3.20 3.25 500 1 1 3 [+]
POLICE 19.70 0.00 % 17:00:00 10 19.80 2 82 19.20 19.80 364 2 1 13 [+]
POLIMEXMS 4.96 0.00 % 17:01:27 1000 4.99 1 200 4.95 4.90 30000 1 246 1,222 [+]
POLLENAE 0.15 0.00 % 11:00:00 50 0.15 1 100 0.14 0.15 240 1 0 0 [+]
POLMAN 0.00 0.00 % 09:00:00 25 0.35 1 260 0.32 0.33 12353 2 0 0 [+]
POLMED 2.62 0.00 % 13:52:15 200 2.60 1 563 2.60 2.62 3533 2 0 1 [+]
POLNORD 10.00 -0.80 % 17:00:00 200 9.89 2 2429 9.84 9.89 218 1 10 94 [+]
POLTRONIC 0.00 0.00 % 15:18:42 3830 0.24 1 7055 0.26 0.29 6897 1 0 0 [+]
POLWAX 10.85 0.00 % 17:01:21 788 10.90 1 817 10.90 10.95 990 1 9 96 [+]
POZBUD 4.18 0.00 % 17:00:00 65 4.18 2 1105 4.05 4.18 12646 3 3 11 [+]
PRAGMAFA 18.60 -1.34 % 16:22:26 2 18.35 1 70 18.00 18.35 18 1 0 1 [+]
PRAGMAINK 15.20 0.00 % 11:38:12 190 15.20 1 195 14.75 15.20 229 1 0 3 [+]
PRAIRIE 1.86 1.65 % 17:03:54 1000 1.85 1 1316 1.85 1.86 500 1 79 147 [+]
PREMFOOD 0.00 0.00 % 15:00:00 90 0.31 1 209052 0.30 0.31 128878 1 0 0 [+]
PRESENT24 0.13 8.33 % 16:36:23 1 0.13 17 199187 0.12 0.13 29999 2 126 16 [+]
PRESTO 0.04 33.33 % 15:56:26 1000 0.04 51 10510423 0.03 0.04 1369385 23 578 19 [+]
PRIMAMODA 3.53 -1.97 % 17:00:00 100 3.48 1 150 3.48 3.49 100 1 0 0 [+]
PRIMEMINERALS 19.40 -1.02 % 09:00:00 210 19.40 1 5 19.35 19.70 5 1 0 4 [+]
PROCAD 1.59 3.23 % 17:00:00 4 1.60 1 262 1.56 1.60 623 1 0 1 [+]
PROCHEM 20.30 0.00 % 17:00:00 2 20.10 1 99 19.75 20.10 797 1 1 19 [+]
PROCHNIK 0.61 0.00 % 17:02:25 1908 0.60 2 13329 0.59 0.60 5122 2 99 59 [+]
PROJPRZEM 17.95 -0.57 % 17:00:00 1 17.40 1 100 17.15 17.40 259 1 0 6 [+]
PROLOG 13.60 2.26 % 09:00:00 1 13.60 2 257 13.00 13.50 790 1 0 0 [+]
PROMISE 0.00 0.00 % 10:40:35 511 3.92 1 511 3.92 4.10 488 1 0 0 [+]
PROTEKTOR 3.80 0.00 % 15:28:30 3000 3.81 1 100 3.79 3.82 3620 2 16 61 [+]
PROVIDENT 0.00 0.00 % 14:37:27 200 9.10 1 864 8.80 9.23 824 1 0 0 [+]
PULAWY 151.00 -1.32 % 17:01:22 560 150.00 1 12 150.00 152.00 20 1 2 336 [+]
PZU 43.55 0.46 % 17:03:51 40 43.60 1 2501 PKC 43.61 3931 1 553 24,166 [+]
QUANTUM 19.50 0.00 % 17:00:00 1 19.50 2 510 18.20 19.50 48 1 1 12 [+]
QUBICGMS 1.22 0.83 % 17:00:00 1 1.22 1 2020 1.16 1.22 1971 3 5 6 [+]
QUERCUS 5.78 1.75 % 16:28:06 75 5.80 2 235 5.76 5.86 1120 1 4 23 [+]
QUMAK 1.56 -1.27 % 17:00:00 501 1.55 1 100 1.54 1.55 376 1 21 32 [+]
RADPOL 1.76 -1.70 % 17:00:00 1 1.73 2 2704 1.71 1.73 7232 1 7 12 [+]
RAFAKO 4.99 0.61 % 17:00:00 3874 4.98 7 1705 4.95 4.98 7611 2 81 403 [+]
RAFAMET 12.80 -3.88 % 10:04:37 20 12.40 2 110 12.20 12.80 5 4 0 2 [+]
RAINBOW 48.00 -0.42 % 15:24:51 64 47.80 1 22 47.80 48.00 695 2 1 44 [+]
RANKPROGR 2.05 4.78 % 17:00:41 3000 2.19 1 580 2.15 2.19 4000 1 44 93 [+]
RAWLPLUG 9.50 2.99 % 16:18:47 148 9.64 1 300 9.16 9.60 999 1 0 4 [+]
READGENE 1.64 -0.61 % 09:00:00 20 1.64 1 36 1.58 1.65 180 1 0 0 [+]
REDAN 1.14 0.00 % 16:43:29 100 1.14 1 2000 1.10 1.14 7413 2 51 56 [+]
REDWOOD 0.43 4.88 % 15:42:51 1 0.43 1 2800 0.37 0.42 11133 1 5 2 [+]
RELPOL 8.08 -3.34 % 17:00:00 1 8.10 1 1000 8.00 8.10 576 2 1 6 [+]
REMAK 11.70 0.00 % 17:00:00 1 11.70 1 140 11.40 11.70 873 1 0 5 [+]
REMEDIS 0.00 0.00 % 17:01:03 100 0.09 1 8289 0.08 0.09 271668 4 0 0 [+]
RESBUD 0.44 0.00 % 15:49:27 20 0.46 2 7300 0.44 0.45 1500 1 3 1 [+]
ROBINSON 0.00 0.00 % 09:42:02 2 7.70 1 50 6.95 7.30 128 1 0 0 [+]
ROBYG 3.97 0.25 % 17:00:00 50 3.99 3 207171 3.98 3.99 53473 13 107 426 [+]
ROCCA 0.00 0.00 % 09:00:00 4 0.53 1 400 0.45 0.55 50 1 0 0 [+]
RONSON 1.42 0.70 % 17:00:00 1 1.43 1 370 1.42 1.43 2999 1 5 6 [+]
ROPCZYCE 25.00 1.20 % 16:47:58 1 25.30 2 110 24.80 25.30 80 1 0 7 [+]
ROVITA 0.00 0.00 % 11:25:33 100 1.25 1 50 0.89 0.89 500 1 0 0 [+]
RSY 0.00 0.00 % 09:16:06 10 1.90 1 20 1.70 1.98 20 1 0 0 [+]
RUBICON 1.31 0.77 % 16:48:23 2 1.31 1 3 1.31 1.32 6483 2 0 0 [+]
RUCHCHORZ 0.19 0.00 % 11:00:00 1 0.19 1 5000 0.16 0.19 379 1 0 0 [+]
RUNICOM 0.00 0.00 % 15:00:11 750 0.20 1 100 0.20 0.22 2300 1 0 0 [+]
S4E 9.70 -3.96 % 16:44:48 2000 9.70 1 200 8.50 10.50 697 1 2 19 [+]
SAKANA 0.21 -4.76 % 15:06:10 1970 0.20 1 1249 0.20 0.21 8978 2 14 3 [+]
SANOK 42.40 -1.18 % 15:41:09 84 41.90 2 89 41.20 41.80 1000 1 1 48 [+]
SANTANDER 23.87 0.00 % 09:18:20 45 23.87 1 40 22.30 24.15 100 1 0 1 [+]
SANWIL 0.83 0.00 % 13:33:15 184 0.83 2 733 0.83 0.85 2517 1 2 2 [+]
SARE 21.80 0.00 % 17:00:00 300 21.80 1 348 21.60 21.80 400 1 1 19 [+]
SCPFL 13.40 0.00 % 12:00:27 110 13.40 1 1 13.30 13.50 1 1 0 1 [+]
SECOGROUP 0.00 0.00 % 17:00:00 500 17.50 1 475 17.30 17.60 500 1 0 0 [+]
SEKO 9.90 1.02 % 13:40:55 200 9.90 2 303 9.80 9.95 638 3 1 6 [+]
SELENAFM 17.00 -3.59 % 17:01:18 15 16.10 1 80 15.90 16.10 25 1 3 52 [+]
SELVITA 62.00 0.16 % 17:01:54 20 62.10 1 100 61.60 62.10 415 1 2 105 [+]
SERINUS 1.10 2.78 % 17:00:00 989 1.11 1 1607 1.11 1.11 13070 3 301 335 [+]
SETANTA 0.00 0.00 % 09:01:03 2 8.60 1 120 5.00 8.35 300 1 0 0 [+]
SFD 0.00 0.00 % 15:40:08 1807 0.40 1 6910 0.40 0.44 4062 1 0 0 [+]
SFINKS 1.38 0.71 % 17:00:00 700 1.41 1 1 1.40 1.41 9827 2 10 14 [+]
SFKPOLKAP 0.00 0.00 % 09:00:00 100 1.49 1 10 1.40 1.44 400 1 0 0 [+]
SILVANO 0.00 0.00 % 10:03:33 70 11.50 1 551 11.00 11.50 75 1 0 0 [+]
SIMPLE 0.00 0.00 % 15:28:04 70 6.70 1 1500 6.40 6.70 1430 1 0 0 [+]
SKARBIEC 30.80 -0.98 % 17:00:29 75 30.30 1 135 30.20 30.50 170 1 21 626 [+]
SKYLINE 0.90 0.00 % 16:32:58 25 0.90 2 3600 0.84 0.90 39056 5 1 1 [+]
SMSKREDYT 1.33 5.56 % 14:04:02 100 1.33 1 358 1.26 1.32 190 1 0 0 [+]
SNIEZKA 73.50 0.00 % 15:54:22 128414 74.00 1 25 72.00 74.00 59 1 128 9,503 [+]
SOFTBLUE 0.43 6.98 % 17:00:00 2000 0.46 3 12835 0.43 0.47 3616 2 15 7 [+]
SOHODEV 1.80 -2.75 % 16:48:49 8 1.77 3 4389 1.77 1.79 808 1 111 201 [+]
SOLAR 1.21 -3.97 % 17:01:45 1855 1.21 2 15894 1.20 1.25 1000 1 9 10 [+]
SONEL 7.16 0.00 % 10:46:37 2 7.16 1 286 7.16 7.24 30 3 0 0 [+]
SOPHARMA 0.00 0.00 % 09:00:00 5 10.00 0 0 0.00 9.50 20 1 0 0 [+]
SPAC1 0.00 0.00 % 11:00:00 902 0.04 2 14788 0.04 0.05 20000 1 0 0 [+]
STALEXP 4.37 1.16 % 17:00:00 387 4.35 2 526 4.31 4.35 9830 2 207 894 [+]
STALPROD 508.00 -0.20 % 17:00:00 6 503.00 2 15 502.00 503.00 24 1 1 335 [+]
STALPROFI 14.90 0.68 % 17:00:00 292 14.90 1 120 14.20 14.90 88 2 2 31 [+]
STELMET 18.20 -0.27 % 17:00:00 9 18.20 1 86 18.20 18.85 151 1 0 0 [+]
STEMCELLS 0.44 10.00 % 12:29:48 100 0.44 1 100 0.37 0.44 100 1 0 0 [+]
STOPKLA 0.00 0.00 % 17:00:00 30 7.60 1 15 6.85 7.80 30 1 0 0 [+]
SUNEX 2.98 1.68 % 17:00:00 1 3.03 1 500 3.00 3.03 309 1 32 96 [+]
SUNTECH 0.00 0.00 % 09:00:00 170 0.22 1 100 0.24 0.25 2565 2 0 0 [+]
SURFLAND 0.63 5.00 % 11:27:13 100 0.63 1 100 0.55 0.61 2000 1 6 4 [+]
SUWARY 13.60 0.00 % 17:00:00 1 13.60 1 103 12.90 13.60 164 2 0 0 [+]
SWISSMED 1.03 -0.96 % 14:05:48 100 1.03 1 48 1.01 1.03 674 1 0 0 [+]
SWISSPSM 0.00 0.00 % 11:00:00 50 0.61 1 100 0.48 0.61 9970 2 0 0 [+]
SYGNITY 2.80 19.22 % 17:04:19 385 3.35 2 1650 3.35 3.37 3941 3 81 254 [+]
SYMBIO 0.00 0.00 % 15:19:39 95 2.00 1 30 1.90 2.08 200 1 0 0 [+]
SYNEKTIK 16.70 -1.52 % 17:00:00 1 16.25 1 150 15.90 16.25 457 1 4 57 [+]
SZAR 0.06 0.00 % 09:00:00 200 0.06 2 34938 0.05 0.06 433444 11 0 0 [+]
TALANX 0.00 0.00 % 15:50:56 5 127.00 1 9 127.00 138.60 5 1 0 0 [+]
TALEX 19.05 3.68 % 16:08:44 1 19.70 2 580 19.05 19.70 512 1 0 0 [+]
TAMEX 0.59 0.00 % 12:01:23 2 0.69 1 3819 0.55 0.60 3500 1 11 6 [+]
TARCZYNSKI 13.90 0.00 % 17:00:00 50 13.95 2 17332 13.90 13.95 8569 11 3 45 [+]
TATRY MOUNTAIN 114.00 1.79 % 13:02:18 115 114.00 1 5 113.00 114.00 200 1 0 15 [+]
TAURONPE 2.77 -1.44 % 17:00:01 1639 2.74 3 11186 2.74 2.76 11000 1 2,982 8,210 [+]
TAXUSFUND 0.00 0.00 % 09:13:20 1 0.05 5 132999 0.04 0.05 253480 6 0 0 [+]
TBULL 108.00 0.00 % 17:00:00 1 108.00 1 20 104.00 108.00 117 4 0 1 [+]
TELEMEDPL 0.00 0.00 % 09:44:15 7 2.10 1 50 1.95 2.10 2126 2 0 0 [+]
TELESTRADA 17.70 0.00 % 12:18:54 99 17.70 1 200 17.60 17.70 1 1 0 4 [+]
TELIANI 0.85 0.00 % 15:57:11 300 0.85 1 5 0.81 0.85 2353 1 0 0 [+]
TERMO2PWR 0.89 3.45 % 17:00:00 2910 0.90 3 3950 0.87 0.90 2660 1 86 77 [+]
TERMOREX 1.87 -6.88 % 16:20:49 50 1.76 1 3000 1.71 1.76 824 1 5 8 [+]
TESGAS 1.96 0.51 % 09:00:00 55 1.96 1 2000 1.91 1.99 5076 1 0 0 [+]
TIM 7.56 6.40 % 17:04:41 400 7.98 1 220 7.86 7.98 443 2 34 257 [+]
TORPOL 8.18 -0.49 % 17:00:00 110 8.18 1 156 8.00 8.18 170 2 3 24 [+]
TOWERINV 47.90 -1.88 % 16:43:19 3 47.10 1 165 46.80 47.00 99 2 6 261 [+]
TOYA 0.00 0.00 % 16:14:53 701 11.55 1 50 10.90 11.85 110 1 0 0 [+]
TRAKCJA 7.19 -1.95 % 17:04:40 300 7.04 2 2408 7.03 7.04 767 1 91 643 [+]
TRANSPOL 5.04 0.00 % 09:00:00 1 5.04 1 350 4.93 5.00 1192 2 0 0 [+]
TRITON 3.99 0.00 % 15:54:35 469 3.99 1 21 3.88 3.99 3640 3 1 3 [+]
TXM 2.34 0.00 % 14:59:17 51 2.34 2 9250 2.26 2.34 8633 4 4 9 [+]
UHYECA 0.67 2.99 % 16:00:41 30 0.69 2 2200 0.66 0.69 1460 1 0 0 [+]
ULMA 60.50 -0.85 % 17:00:00 163 58.50 1 50 57.00 58.50 37 1 1 64 [+]
UNIBEP 8.40 -2.17 % 16:04:09 130 8.12 1 25 8.04 8.20 435 1 0 1 [+]
UNICREDIT 0.00 0.00 % 14:08:39 100 73.60 1 18 70.00 73.60 63 1 0 0 [+]
UNIMA 3.05 3.62 % 16:49:07 300 3.15 1 625 3.11 3.17 300 3 5 15 [+]
UNIMOT 18.25 1.92 % 17:00:00 2 18.60 2 144 18.55 18.60 185 1 11 202 [+]
UNITED 0.47 0.00 % 09:19:35 146 0.47 1 300 0.44 0.47 2085 2 0 0 [+]
URSUS 3.30 -4.29 % 17:04:33 250 3.12 7 4620 3.11 3.12 102261 1 800 2,537 [+]
VAKOMTEK 0.00 0.00 % 09:14:32 1 0.49 1 2385 0.42 0.49 1648 2 0 0 [+]
VARSAVVR 0.92 2.97 % 16:39:40 36 1.04 2 1987 0.90 1.00 1500 1 25 24 [+]
VCP 0.90 15.38 % 12:09:14 50 0.90 1 50 0.90 0.95 247 1 0 0 [+]
VEDIA 0.00 0.00 % 11:00:00 180 0.04 1 43000 0.03 PKC 837584 7 0 0 [+]
VELTO 0.04 0.00 % 15:00:00 1000 0.04 14 888261 0.03 0.04 1640769 30 1,715 69 [+]
VENTUREIN 5.10 6.69 % 09:00:00 5 5.10 1 1 4.84 4.86 1550 1 0 0 [+]
VERBICOM 0.81 5.13 % 10:14:08 100 0.82 1 84 0.78 0.83 100 1 0 0 [+]
VIDIS 3.46 10.40 % 14:58:42 3 3.82 1 310 3.56 3.80 289 1 0 1 [+]
VIGOSYS 310.00 0.00 % 14:55:32 29 310.00 1 30 308.00 317.00 413 2 0 37 [+]
VINDEXUS 7.56 5.00 % 17:00:00 200 7.98 1 100 7.90 7.98 100 1 20 155 [+]
VISION 0.00 0.00 % 11:00:00 8000 0.01 2 11000 0.01 PKC 786643 13 0 0 [+]
VISTAL 1.09 -5.50 % 17:01:56 23 1.03 1 2000 1.01 1.03 2877 2 80 82 [+]
VISTULA 5.03 -1.61 % 17:00:00 1500 4.90 2 350 4.89 4.90 3880 1 20 100 [+]
VIVID 2.88 0.69 % 17:00:00 2 2.90 1 904 2.79 2.90 2079 3 1 4 [+]
VOICETEL 0.00 0.00 % 13:34:51 3 143.00 1 15 140.00 147.00 14 1 0 0 [+]
VOTUM 9.68 0.21 % 14:00:50 100 9.70 1 158 9.44 9.68 90 1 1 13 [+]
VOXEL 19.90 0.25 % 17:00:00 200 19.85 2 20 19.70 19.90 40 2 1 24 [+]
WADEX 6.34 1.90 % 10:56:11 5 6.44 3 15 6.34 6.38 13 3 2 14 [+]
WANDALEX 14.85 0.00 % 17:00:00 1 14.85 4 2103 14.75 14.85 76 1 0 0 [+]
WARIMPEX 6.06 2.66 % 15:58:30 23000 6.18 1 200 6.04 6.22 2190 1 143 881 [+]
WASKO 2.27 -0.44 % 13:51:57 320 2.27 1 1587 2.23 2.27 3147 3 8 19 [+]
WAWEL 1,135.00 0.44 % 17:00:00 1 1,145.00 1 1 1130.00 1145.00 36 4 0 63 [+]
WBAY 0.00 0.00 % 15:06:06 10 1.25 1 40 0.93 1.30 80 2 0 0 [+]
WDBBU 1.98 0.00 % 10:16:54 288 1.98 1 28 1.98 2.06 985 1 0 1 [+]
WERTHHOLZ 0.00 0.00 % 09:00:08 50 0.45 1 7600 0.27 0.32 6500 1 0 0 [+]
WESTREAL 0.00 0.00 % 11:00:00 1443 0.35 1 1786 0.28 0.33 9073 1 0 0 [+]
WIELTON 12.36 1.94 % 17:00:00 43 12.60 1 469 12.56 12.60 27 1 46 571 [+]
WIERZYCL 0.69 0.00 % 16:26:44 500 0.69 1 1300 0.61 0.68 1126 1 7 5 [+]
WIKANA 1.01 -0.99 % 17:00:00 2100 1.00 2 1880 1.00 1.02 7500 1 8 8 [+]
WIRTUALNA 53.20 -1.48 % 17:00:00 10 53.20 1 3664 53.00 53.20 590 2 2 84 [+]
WITTCHEN 22.50 0.00 % 17:00:00 1 22.00 1 355 21.40 22.00 481 2 0 6 [+]
WOJAS 0.00 0.00 % 17:00:00 601 5.32 1 1000 5.30 5.42 754 5 0 0 [+]
WORKSERV 3.80 2.63 % 13:39:34 1000 3.90 2 200 3.83 3.89 200 2 13 52 [+]
XPLUS 0.16 0.00 % 15:03:00 500 0.16 9 67256 0.15 0.16 16184 1 1 0 [+]
XSYSTEM 0.10 -16.67 % 11:00:00 100 0.10 1 200 0.09 0.10 56000 3 0 0 [+]
XTB 5.80 -1.04 % 15:57:37 100 5.72 1 250 5.72 5.78 750 1 2 9 [+]
YOLO 3.36 -2.98 % 17:00:00 1 3.26 1 159 3.17 3.26 134 1 3 8 [+]
ZAMET 0.96 2.08 % 13:15:56 25 0.98 0 0 0.00 0.98 4925 1 0 0 [+]
ZEPAK 12.66 -1.26 % 14:18:01 100 12.50 1 100 12.44 12.50 350 1 0 5 [+]
ZPUE 183.00 -0.55 % 15:34:29 51 180.00 1 11 177.00 180.00 75 3 0 18 [+]
ZUE 6.40 1.27 % 14:48:16 5 6.38 1 100 6.28 6.30 90 1 2 10 [+]
ZYWIEC 480.00 0.84 % 15:02:18 6 480.00 1 300 476.00 480.00 37 3 0 5 [+]
GPWŚwiatWaluty
Analizy
» BOW - zalicytuje +25% z potencjalem na + 100...(13)
» InsiderFX.pl | nowy serwis informacyjno -...(56)
» Wskaźnik OZ/DR(1)
» ASBIS(28)
» Intercars - kanal wzrostowy(2)
Forum
» Pomoc dla naszego użytkownika (6)
» Do administratorow(63)
» Alior oRGR(1)
» Amica - analiza techniczna(13)
» Synthos(5)
» Jak się sprzedaje(2)
» Wysokość prowizji od zleceń(3)
» Tu napisz pytanie? (38)
» BOS Bank(2)
» Stop Loss(5)
Polecane książki
Dowiedz się jak kierować swoim życiem finansowym, aby było ono dostatnie, bogate i satysfakcjonujące.

Dlaczego...
Zobacz więcej...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja
Online: 10
24h: 724
Wygenerowano w: 0.055 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