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)
119
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 0.00 0.00 % 09:52:57 1500 0.05 3 56037 0.04 0.05 444013 15 0 0 [+]
11B 320.00 5.05 % 17:01:51 16 333.00 4 172 333.00 334.50 15 1 16 4,999 [+]
4FUNMEDIA 13.95 0.00 % 17:00:00 12 14.00 1 1 13.85 14.00 238 1 0 5 [+]
4MOBILITY 10.00 -3.85 % 15:08:24 50 10.00 1 5 9.10 10.00 60 1 0 1 [+]
ABAK 0.00 0.00 % 10:55:29 900 2.32 1 1200 1.90 2.00 1000 1 0 0 [+]
ABCDATA 1.00 2.02 % 17:00:00 332 1.01 12 23557 1.00 1.01 10009 2 138 138 [+]
ABMSOLID 10.05 0.50 % 16:05:10 1 10.10 1 35 9.20 10.10 63 1 2 22 [+]
ABPL 20.20 1.02 % 14:37:10 100 19.80 1 7 19.60 19.80 280 3 1 27 [+]
ABSINVEST 0.94 0.00 % 13:50:35 10 0.96 1 200 0.90 0.96 1141 1 1 1 [+]
ACARTUS 0.00 0.00 % 13:22:31 285 0.23 3 13073 0.20 0.23 500 1 0 0 [+]
ACAUTOGAZ 43.00 -2.30 % 16:01:37 72 42.50 2 92 42.10 42.50 119 1 0 3 [+]
ACTION 3.42 -2.89 % 17:00:00 499 3.36 1 1 3.36 3.42 200 1 1 3 [+]
ADIUVO 10.00 0.00 % 17:00:00 10 10.00 1 15 9.76 10.20 10 1 0 0 [+]
ADMIRAL 0.00 0.00 % 15:22:39 8945 0.03 6 293001 0.01 PKC 92500 3 0 0 [+]
AEDES 0.00 0.00 % 15:00:12 1000 0.10 0 0 0.00 PKC 250 1 0 0 [+]
AERFINANC 0.00 0.00 % 17:00:00 240 0.15 2 4200 0.10 0.15 125528 2 0 0 [+]
AGORA 9.36 0.00 % 17:00:00 93 9.36 1 1985 9.34 9.36 124 1 1 13 [+]
AGROLIGA 13.40 3.03 % 17:00:00 10 13.60 1 80 13.60 15.00 60 1 1 9 [+]
AGROTON 0.00 0.00 % 14:08:58 440 3.50 1 92 3.40 3.45 12218 1 0 0 [+]
AILLERON 11.65 4.80 % 17:01:12 980 12.00 2 190 11.85 12.30 170 1 17 196 [+]
AITON 0.63 0.00 % 09:55:48 50 0.63 3 3440 0.63 0.64 100 1 0 0 [+]
AKCEPTFIN 0.00 0.00 % 09:00:00 1000 0.45 1 100 0.44 0.45 3445 1 0 0 [+]
ALCHEMIA 4.31 -2.00 % 17:00:00 1 4.40 1 500 4.28 4.40 499 1 11 45 [+]
ALDA 2.18 0.00 % 09:01:37 1 2.18 1 4 2.00 2.06 505 1 0 0 [+]
ALEJA 0.00 0.00 % 11:21:49 1200 0.35 2 5347 0.35 0.35 5219 2 0 0 [+]
ALIOR 62.90 -1.12 % 17:00:00 20 61.70 4 5458 61.70 PKC 944 1 142 8,805 [+]
ALTA 1.93 -2.00 % 16:29:10 500 1.96 1 1000 1.87 1.94 3385 1 21 40 [+]
ALTUSTFI 2.15 -2.30 % 17:00:00 10 2.12 1 3190 2.12 2.20 1559 3 193 418 [+]
ALUMAST 0.00 0.00 % 10:46:59 1 0.76 1 3000 0.75 1.00 70000 1 0 0 [+]
ALUMETAL 43.20 1.75 % 10:41:29 21 43.55 1 227 43.80 44.00 46 1 0 5 [+]
AMBRA 11.85 0.00 % 17:00:00 200 11.50 1 125 11.35 11.50 730 2 8 96 [+]
AMICA 111.00 -1.07 % 17:01:08 27 110.80 1 10 110.20 110.80 24 1 2 196 [+]
AMPLI 0.00 0.00 % 15:00:00 459 0.22 0 0 0.00 0.00 0 0 0 0 [+]
AMREST 46.40 -1.97 % 17:03:00 150 44.70 1 5495 44.35 44.70 5705 2 131 5,955 [+]
ANALIZY 61.00 0.00 % 09:02:01 1 61.00 1 20 52.00 55.50 19 1 0 0 [+]
APATOR 24.80 0.80 % 16:01:29 435 25.10 1 20 24.60 25.20 80 1 1 19 [+]
APLISENS 10.60 0.94 % 14:37:56 537 10.70 1 40 10.20 10.60 250 1 1 10 [+]
APS 0.00 0.00 % 10:12:51 1432 0.67 2 3818 0.63 1.40 341 1 0 0 [+]
APSENERGY 0.00 0.00 % 16:01:34 3 2.35 1 3400 2.25 2.36 3300 1 0 0 [+]
AQUABB 0.00 0.00 % 17:00:00 41 15.20 1 5 15.00 15.20 5 1 0 0 [+]
AQUAPOZ 7.05 12.86 % 15:27:32 15 7.90 1 145 7.25 7.80 100 1 1 11 [+]
ARCHICOM 11.75 1.32 % 15:59:11 158 11.55 2 960 11.50 13.40 1009 3 18 216 [+]
ARCTIC 3.54 3.72 % 17:00:00 360 3.62 1 412 3.61 3.62 387 1 26 94 [+]
ARCUS 0.00 0.00 % 09:11:29 6500 1.17 1 7000 1.10 1.20 6800 1 0 0 [+]
ARTERIA 6.30 -1.25 % 17:00:00 1 6.30 1 1280 6.16 6.30 718 1 0 0 [+]
ARTMAN 6.92 0.00 % 12:22:04 56 6.78 1 236 6.54 6.78 704 1 0 2 [+]
ASBIS 2.55 -0.79 % 17:01:40 40 2.52 1 146 2.51 2.52 1280 1 20 50 [+]
ASSECOBS 24.10 -0.41 % 16:00:44 17 24.00 2 76 24.00 24.70 80 1 0 1 [+]
ASSECOPOL 46.90 0.04 % 17:00:00 500 46.28 1 543 45.86 PKC 332 1 41 1,890 [+]
ASSECOSEE 11.60 0.00 % 14:01:41 2 11.60 1 40 11.40 11.60 647 1 0 0 [+]
ASSETUS 0.00 0.00 % 11:00:00 1 0.22 1 1000 0.20 0.22 1548 1 0 0 [+]
ASTARTA 29.00 0.33 % 15:29:45 94 30.00 1 41 29.10 30.00 1960 2 0 7 [+]
ASTRO 0.70 0.00 % 09:00:00 400 0.70 1 100 0.67 0.69 300 1 1 0 [+]
ATAL 30.00 0.33 % 15:57:12 30 30.10 2 850 30.00 30.10 177 1 0 7 [+]
ATCCARGO 3.66 7.02 % 09:02:28 1 3.66 1 600 3.34 3.50 578 1 0 0 [+]
ATENDE 3.48 5.45 % 12:13:53 1 3.48 1 10 3.36 3.48 99 1 0 0 [+]
ATLANTAPL 0.00 0.00 % 15:03:57 310 3.50 1 1042 3.51 3.64 500 1 0 0 [+]
ATLANTIS 0.44 0.00 % 16:06:18 11 0.47 2 6650 0.45 0.47 2793 1 0 0 [+]
ATLASEST 0.00 0.00 % 15:44:02 5356 0.82 1 2700 0.81 0.85 4000 1 0 0 [+]
ATM 9.40 2.54 % 17:00:00 1 9.70 1 850 9.44 9.70 198 1 1 13 [+]
ATMGRUPA 5.26 3.14 % 17:00:00 4 5.26 2 104 5.02 5.26 6155 1 13 66 [+]
ATONHT 0.18 40.00 % 15:22:13 240 0.21 1 243 0.25 0.20 12600 1 26 5 [+]
ATREM 2.01 3.50 % 17:00:00 60 2.07 1 1120 2.07 2.08 100 1 0 1 [+]
AUTOPARTN 3.95 -1.55 % 17:00:00 300 3.82 1 77 3.81 3.82 1142 1 26 101 [+]
AUXILIUM 6.18 1.26 % 13:44:41 4 6.42 1 90 5.78 6.36 45 1 1 4 [+]
AWBUD 1.28 0.78 % 13:54:22 255 1.29 1 200 1.27 1.29 5900 1 4 5 [+]
AZTEC 1.45 -2.68 % 09:00:00 2 1.45 1 100 1.38 1.50 187 2 0 0 [+]
BAHOLDING 1.83 1.63 % 17:02:25 352 1.87 2 9048 1.87 1.88 2552 2 78 144 [+]
BALTICINV 0.02 0.00 % 11:00:00 140 0.02 16 648135 0.01 0.02 1317538 22 0 0 [+]
BALTICON 9.05 -9.50 % 13:14:22 100 9.05 2 402 8.00 10.00 45 1 0 1 [+]
BALTONA 8.14 0.00 % 09:01:55 1 8.14 1 974 7.82 8.10 750 1 0 0 [+]
BBIDEVNFI 0.55 0.00 % 15:41:25 2 0.55 1 415 0.55 0.56 36266 1 103 57 [+]
BEDZIN 24.30 -0.82 % 16:06:03 1 24.10 1 46 21.90 24.10 70 1 0 0 [+]
BENEFIT 960.00 0.63 % 17:00:00 2 956.00 1 2 934.00 962.00 9 1 3 2,893 [+]
BEST 0.00 0.00 % 09:00:00 1 28.60 1 300 25.80 27.00 300 1 0 0 [+]
BETACOM 14.80 0.00 % 17:00:00 1 14.50 50 100 14.40 14.50 67 1 0 0 [+]
BGE 0.00 0.00 % 11:13:34 2680 0.05 1 50000 0.01 PKC 1000 1 0 0 [+]
BGZ 46.60 1.93 % 15:07:12 60 47.50 1 80 48.50 48.90 206 1 1 32 [+]
BIK 15.45 -0.64 % 09:00:00 1 15.45 30 48 14.55 15.00 48 30 0 0 [+]
BIOERG 0.08 0.00 % 09:18:22 100 0.08 1 22562 0.07 0.08 100 1 0 0 [+]
BIOGENED 10.50 0.00 % 13:48:39 200 10.50 1 200 10.50 11.00 182 1 0 2 [+]
BIOMASS 0.72 0.00 % 16:49:10 500 0.72 1 4015 0.71 0.72 15571 5 35 25 [+]
BIOMAXIMA 4.22 0.48 % 10:12:26 3 4.22 1 200 4.10 4.22 88 1 0 0 [+]
BIOMEDLUB 1.12 1.74 % 17:00:00 500 1.17 1 551 1.15 1.17 1500 1 15 17 [+]
BIOTON 6.09 -0.50 % 17:01:10 3 5.93 3 757 5.93 6.03 613 1 27 161 [+]
BLACKPOIN 0.41 0.00 % 17:00:00 1 0.41 1 5000 0.37 0.41 2871 1 0 0 [+]
BLIRT 0.56 0.00 % 09:02:50 2 0.56 1 2300 0.44 0.52 1945 1 0 0 [+]
BLOOBER 34.40 0.91 % 17:00:00 10 33.30 1 86 32.60 33.30 55 1 3 114 [+]
BLUETAX 0.01 0.00 % 11:00:00 200 0.01 0 0 0.00 PKC 257553 2 0 0 [+]
BLUPREIPO 0.00 0.00 % 13:48:06 6091 0.10 1 21000 0.03 0.12 2000 1 0 0 [+]
BOA 0.00 0.00 % 16:11:25 10 0.51 1 100 0.46 0.51 90 1 0 0 [+]
BOGDANKA 59.00 0.50 % 17:00:00 200 59.80 1 98 59.30 59.80 85 1 4 223 [+]
BORUTA 0.19 0.00 % 17:00:00 200 0.20 1 11500 0.19 0.20 306313 19 277 53 [+]
BORYSZEW 5.10 -0.20 % 17:00:37 24 5.09 1 200 5.08 5.09 76 1 201 1,022 [+]
BOS 6.66 0.30 % 15:54:25 150 6.68 1 175 6.68 6.78 150 1 27 179 [+]
BOWIM 3.33 0.91 % 16:11:08 130 3.33 1 1500 3.22 3.33 102 1 0 0 [+]
BPC 0.06 0.00 % 16:24:59 100 0.07 2 1151 0.06 0.07 510946 11 6 0 [+]
BRAND24 32.00 -2.78 % 10:38:21 12 35.00 2 130 32.50 35.00 13 1 0 1 [+]
BRASTER 1.35 -11.85 % 17:02:56 900 1.19 5 3196 1.19 1.20 200 1 654 809 [+]
BROADGATE 0.33 -3.03 % 12:37:34 5 0.32 1 700 0.29 0.32 1371 1 12 4 [+]
BSCDRUK 37.00 0.00 % 09:00:00 1 37.00 1 1 37.40 37.60 70 1 0 0 [+]
BUDIMEX 104.00 0.97 % 17:00:00 29 104.00 1 111 103.40 104.00 71 1 2 236 [+]
BUWOG 0.00 0.00 % 12:37:47 5 127.80 0 0 0.00 132.00 70 1 0 0 [+]
BYTOM 2.60 0.00 % 17:00:00 5 2.60 3 5068 2.58 2.60 2225 1 409 1,063 [+]
CALESCO 0.00 0.00 % 09:57:26 10 1.02 1 2200 0.92 1.02 385 1 0 0 [+]
CAPITAL 2.39 1.27 % 16:42:27 260 2.39 1 99 2.36 2.41 1200 1 0 1 [+]
CCC 210.60 -0.48 % 17:00:00 214 208.40 1 368 208.40 209.60 6815 4 99 20,657 [+]
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 % 14:31:01 100 0.77 1 150 0.65 0.70 600 1 0 0 [+]
CCTOOLS 0.00 0.00 % 09:48:40 200 0.05 1 500 0.05 0.07 500 1 0 0 [+]
CDPROJEKT 166.90 -2.70 % 17:04:42 150 158.60 6 15160 158.60 159.40 7 1 218 35,027 [+]
CDRL 22.40 -2.23 % 17:00:00 1 21.90 1 360 21.00 21.90 88 1 0 4 [+]
CELTIC 7.85 0.00 % 15:16:11 1000 7.90 1 375 7.90 8.05 1000 1 1 9 [+]
CEZ 92.50 -1.40 % 16:20:57 500 91.30 1 5000 91.30 94.00 72 1 37 3,427 [+]
CFG 16.65 6.12 % 17:00:00 15 17.50 2 277 17.50 18.00 1071 2 32 570 [+]
CHERRY 154.00 0.00 % 16:13:00 5 155.00 1 12 155.00 156.50 16 1 0 12 [+]
CIASTZKRA 0.00 0.00 % 10:43:51 70 0.44 1 2703 0.37 0.44 1730 1 0 0 [+]
CIECH 46.60 1.30 % 17:00:00 26 46.84 1 62 PKC 46.98 4432 1 65 3,053 [+]
CIGAMES 0.89 0.00 % 17:00:00 118 0.89 22 438441 0.88 0.89 185182 8 201 178 [+]
CLNPHARMA 30.80 3.25 % 17:00:00 15 31.80 1 17 31.30 31.80 1985 1 7 225 [+]
CLOUD 7.00 -7.14 % 17:00:00 56 6.50 1 156 6.42 6.64 11 1 5 35 [+]
CNT 11.10 -0.90 % 13:54:30 3 11.00 2 245 11.00 11.50 400 1 0 0 [+]
COGNOR 1.71 1.17 % 17:00:00 1 1.73 1 10000 1.71 1.73 1549 2 48 81 [+]
COLUMBUS 0.20 -4.76 % 09:00:00 500 0.20 1 500 0.19 0.20 3000 2 1 0 [+]
COMARCH 164.00 -1.52 % 17:00:00 2 162.50 1 100 162.00 165.00 200 1 0 33 [+]
COMP 55.50 0.00 % 17:00:27 139 55.50 1 130 55.50 56.00 300 1 0 8 [+]
COMPRESS 0.00 0.00 % 11:00:00 100 0.29 1 100 0.22 0.25 100 1 0 0 [+]
COMPRZESZ 0.30 0.00 % 10:14:36 40 0.30 1 50 0.26 0.30 3640 1 0 0 [+]
COPERNIC 3.90 0.00 % 12:16:37 257 3.90 1 543 4.00 5.70 191 1 0 1 [+]
CORMAY 1.00 0.00 % 17:00:00 1940 1.02 1 10 1.02 1.03 319 1 66 69 [+]
CPGROUP 5.60 -0.88 % 09:52:45 2 5.60 202 2871 5.55 5.60 290 101 0 2 [+]
CSY 0.00 0.00 % 17:00:00 500 5.25 1 209 4.80 5.30 100 1 0 0 [+]
CWA 0.00 0.00 % 16:38:17 500 0.54 2 7028 0.47 0.51 2450 1 0 0 [+]
CWPE 0.00 0.00 % 11:00:49 10 0.17 1 999 0.02 0.10 2000 1 0 0 [+]
CYFRPLSAT 22.44 -0.89 % 17:04:48 174 22.24 1 226 22.24 22.30 5065 1 285 6,344 [+]
DANKS 0.62 1.64 % 10:16:12 2000 0.62 2 6700 0.60 0.65 600 1 2 1 [+]
DEBICA 113.00 -1.30 % 17:00:00 2 113.50 3 43 111.00 113.50 119 1 0 14 [+]
DECORA 10.90 -0.46 % 16:05:45 173 10.75 1 27 10.75 10.80 402 2 1 7 [+]
DEKPOL 39.80 0.00 % 09:00:00 20 39.80 0 0 0.00 38.80 1000 1 0 1 [+]
DEKTRA 8.55 -0.58 % 11:55:53 5 8.55 2 20 8.55 8.90 65 1 0 0 [+]
DELKO 9.00 1.14 % 16:02:53 102 8.90 1 212 8.90 9.00 975 1 1 8 [+]
DENTAMDC 0.08 0.00 % 15:00:00 150 0.08 1 1151 0.08 0.12 500 1 0 0 [+]
DGA 8.34 5.04 % 15:12:56 80 8.34 1 513 7.94 8.34 910 1 0 2 [+]
DIGITAL 0.00 0.00 % 09:42:57 1750 0.18 1 6000 0.18 0.20 8930 2 0 0 [+]
DINOPL 90.90 -0.56 % 17:00:00 84 89.50 2 406 88.55 89.50 27215 4 142 12,777 [+]
DOMDEV 68.00 3.66 % 13:46:14 62 68.00 1 1 67.60 68.00 94 3 0 14 [+]
DOMENOMAN 0.00 0.00 % 12:30:51 1 0.64 1 10 0.49 0.50 2000 1 0 0 [+]
DOMLEK 0.00 0.00 % 09:42:40 1 10.00 1 10 8.50 10.00 50 1 0 0 [+]
DROZAPOL 1.59 0.00 % 16:47:04 2 1.57 3 1600 1.53 1.57 677 1 0 1 [+]
EASTSIDE 0.23 9.52 % 12:57:43 1 0.23 1 2 0.17 0.23 3999 1 0 0 [+]
EASYCALL 0.00 0.00 % 17:00:00 1 1.60 1 559 1.16 1.60 395 1 0 0 [+]
EBC 0.00 0.00 % 11:00:00 50 0.09 1 4 0.08 0.09 1200 1 0 0 [+]
EC2 0.36 9.09 % 17:00:00 110 0.36 2 4785 0.32 0.36 5638 2 0 0 [+]
ECHO 4.18 -0.72 % 17:00:00 950 4.15 1 1910 4.13 4.15 3002 3 106 442 [+]
EDINVEST 1.95 0.52 % 14:40:09 255 1.95 1 3990 1.93 1.95 644 1 5 10 [+]
EFEKT 21.90 -4.57 % 14:47:57 50 20.90 1 30 20.90 21.80 696 2 0 2 [+]
EFENERGII 0.03 -33.33 % 15:00:00 17650 0.02 22 2190456 0.02 0.03 662016 6 19 0 [+]
EFIXDM 0.00 0.00 % 14:12:11 100 3.90 1 10 3.90 4.20 30 1 0 0 [+]
EKIOSK 0.00 0.00 % 11:00:00 127 0.46 1 200 0.34 0.43 1833 1 0 0 [+]
EKOEXPORT 3.07 -2.27 % 17:00:00 197 3.01 2 803 3.01 3.10 200 1 24 74 [+]
EKOPOL 1.51 -1.32 % 13:57:41 110 1.49 1 90 1.49 1.52 10 1 1 2 [+]
ELBUDOWA 37.00 -3.24 % 17:00:00 4 35.80 1 95 35.80 37.00 561 1 7 266 [+]
ELEKTROTI 4.15 0.00 % 17:00:00 10 4.20 2 1020 4.14 4.20 445 2 15 63 [+]
ELEMENTAL 1.45 -1.41 % 17:02:02 18242 1.40 1 1758 1.40 1.41 3800 2 211 299 [+]
ELKOP 0.47 2.13 % 14:59:22 23 0.48 3 2540 0.45 0.48 944 1 5 2 [+]
ELZAB 5.90 0.00 % 14:48:15 400 5.90 1 97 5.10 6.45 80 1 1 5 [+]
EMC 7.00 -2.78 % 09:03:25 1 7.00 1 49 6.80 7.00 49 1 0 0 [+]
EMMERSON 0.05 0.00 % 09:03:09 3 0.05 4 94788 0.04 0.05 276582 8 0 0 [+]
EMONT 0.65 -3.17 % 16:13:47 1555 0.61 0 0 0.00 0.71 9683 1 3 2 [+]
EMUZYKA 2.20 4.76 % 11:07:01 910 2.20 2 1300 2.10 2.20 1410 2 2 4 [+]
ENAP 1.07 0.00 % 09:01:47 1 1.07 1 4651 1.02 1.07 1997 1 0 0 [+]
ENEA 7.99 1.76 % 17:02:06 1173 8.10 1 100 8.05 PKC 81 1 559 4,483 [+]
ENELMED 0.00 0.00 % 09:00:00 175 9.20 1 865 8.85 9.25 1320 2 0 0 [+]
ENERGA 8.35 2.30 % 17:01:29 135 8.01 3 14168 8.01 PKC 976 1 397 3,216 [+]
ENERGOINS 0.90 1.11 % 13:26:32 3 0.91 1 1500 0.88 0.91 9897 3 3 3 [+]
ENTER 20.50 -5.50 % 15:21:19 1 18.90 1 7 15.50 18.45 406 1 2 30 [+]
ERBUD 10.50 -1.89 % 10:25:14 1 10.40 1 715 10.45 10.75 100 1 1 6 [+]
ERG 47.80 1.09 % 14:09:46 20 46.50 1 80 46.50 47.70 42 1 0 1 [+]
ERGIS 3.45 2.57 % 17:00:00 37 3.59 2 1075 3.33 3.59 962 1 7 26 [+]
ERNE 0.68 0.00 % 09:07:08 1 0.68 2 1001 0.36 0.66 1954 1 0 0 [+]
ERS 0.18 0.00 % 11:57:29 60 0.18 1 500 0.14 0.18 4980 1 0 0 [+]
ESKIMOS 0.37 2.78 % 16:10:51 2000 0.37 2 3500 0.35 0.37 27909 1 29 11 [+]
ESOTIQ 20.30 0.00 % 17:00:00 50 19.75 1 105 19.20 19.75 340 1 0 2 [+]
ESSYSTEM 0.00 0.00 % 12:33:08 150 2.44 1 100 2.40 2.44 350 1 0 0 [+]
ESTAR 0.00 0.00 % - - - 1 20 1.50 0.00 0 0 0 0 [+]
EUCO 8.90 -3.60 % 14:50:20 1 8.58 1 280 8.32 8.50 250 1 11 97 [+]
EUROCASH 20.00 -1.21 % 17:01:05 200 19.66 3 1676 19.66 19.80 57460 4 778 15,401 [+]
EUROHOLD 0.00 0.00 % 16:17:21 4 3.98 1 5 2.80 3.00 500 1 0 0 [+]
EUROSNACK 0.00 0.00 % 15:51:59 1000 0.35 1 7000 0.30 0.35 6000 1 0 0 [+]
EUROTAX 0.00 0.00 % 16:24:17 100 3.50 1 300 3.48 3.70 999 1 0 0 [+]
EUROTEL 15.55 -0.94 % 17:00:00 1 15.85 1 91 15.65 15.85 149 1 4 58 [+]
EVEREST 0.00 0.00 % 15:33:42 100 0.68 2 10969 0.61 0.69 100 1 0 0 [+]
FABRYKAKD 0.44 2.17 % 13:59:43 1 0.47 2 3300 0.45 0.47 7631 2 5 2 [+]
FACHOWCY 0.01 0.00 % 15:00:00 14700 0.01 0 0 0.00 PKC 2667039 17 15 0 [+]
FAMUR 5.44 3.72 % 17:01:24 570 5.58 2 3850 5.50 5.58 19 1 575 3,163 [+]
FARM51 32.00 8.71 % 17:03:17 39 33.70 3 182 33.70 33.75 1319 3 126 4,129 [+]
FASING 16.25 0.31 % 10:50:03 439 16.00 1 100 15.70 16.30 100 1 1 18 [+]
FASTFIN 0.00 0.00 % 17:03:49 20000 0.07 1 28517 0.07 0.07 102705 3 0 0 [+]
FDGAMES 0.21 0.00 % 13:53:27 300 0.21 7 43092 0.20 0.21 46675 3 52 11 [+]
FEERUM 5.90 -1.67 % 16:06:31 1 5.88 1 99 5.80 5.90 28 1 0 0 [+]
FENGHUA 0.00 0.11 % 12:10:17 10 17.52 0 0 0.00 PKC 81 2 0 0 [+]
FERRO 13.20 0.00 % 13:43:29 1 13.20 2 1069 12.80 13.20 1419 2 0 0 [+]
FERRUM 4.98 0.00 % 12:51:57 2 5.20 1 311 4.63 5.20 5075 2 1 3 [+]
FINHOUSE 0.00 0.00 % 11:00:00 1725 0.29 0 0 0.00 PKC 1000 1 0 0 [+]
FLUID 0.70 0.00 % 11:41:08 245 0.70 1 255 0.70 0.72 3729 3 1 1 [+]
FOREVEREN 1.28 0.00 % 09:54:21 50 1.28 1 100 1.23 1.27 100 1 0 0 [+]
FORTE 36.00 3.51 % 17:03:32 40 38.30 1 78 37.10 38.30 50 1 7 260 [+]
GALVO 0.00 0.00 % 15:34:35 1500 0.64 1 100 0.61 0.65 100 1 0 0 [+]
GENERGY 0.00 0.00 % 11:00:00 500 0.02 8 351669 0.02 0.03 409447 2 0 0 [+]
GETINOBLE 0.51 -1.96 % 17:00:00 3000 0.50 40 721509 0.50 0.51 1221278 6 1,869 958 [+]
GINOROSSI 0.59 1.75 % 17:00:00 1 0.58 3 7737 0.56 0.58 26967 8 47 27 [+]
GKSKAT 0.20 -23.81 % 16:40:58 800 0.16 1 7750 0.13 0.20 5050 1 3 0 [+]
GLCOSMED 0.72 0.00 % 09:00:00 1 0.72 1 969 0.66 0.72 18671 2 0 0 [+]
GOBARTO 8.62 0.00 % 11:06:05 5 8.84 2 119 8.62 8.82 599 1 0 0 [+]
GOLAB 0.19 0.00 % 11:57:50 70 0.19 1 87 0.17 0.19 375335 1 0 0 [+]
GORENJE 0.00 0.00 % 09:14:52 1 52.20 1 260 50.60 52.20 3 1 0 0 [+]
GOTFI 0.00 0.00 % 11:13:37 11 8.20 1 150 7.80 9.00 15 1 0 0 [+]
GOVENA 0.05 0.00 % 17:00:00 100000 0.05 55 6099589 0.04 0.05 218982 4 1,753 88 [+]
GPPI 0.00 0.00 % 09:14:26 260 0.09 1 2426 0.08 0.09 11112 1 0 0 [+]
GPRE 5.38 -3.05 % 16:47:50 400 5.09 1 2000 5.09 5.29 2000 1 0 2 [+]
GPW 41.60 0.97 % 17:00:00 289 41.80 1 35 41.60 41.80 984 2 86 3,607 [+]
GREENTECH 1.54 -6.67 % 12:53:43 435 1.40 1 5621 1.34 1.35 4213 1 0 1 [+]
GREMPCO 0.00 0.00 % 09:59:34 260 0.28 1 100 0.25 0.27 200 1 0 0 [+]
GROCLIN 3.18 7.41 % 17:00:00 241 3.48 1 830 3.48 3.53 294 2 110 387 [+]
GRODNO 4.07 1.00 % 17:00:00 70 4.04 1 1 4.03 4.04 585 2 2 6 [+]
GRUPAAZOTY 26.78 -4.14 % 17:01:04 585 25.50 6 1008 25.50 25.68 8 1 159 4,102 [+]
GRUPAREC 19.70 0.00 % 09:00:00 1 19.70 1 135 18.70 19.30 120 1 0 0 [+]
GTC 7.80 -2.32 % 17:03:06 1681 7.58 1 319 7.58 7.67 1000 1 88 676 [+]
GWARANT 0.00 0.00 % 16:34:29 10 1.90 1 1000 1.82 1.90 859 1 0 0 [+]
HANDLOWY 71.00 1.13 % 17:00:00 162 71.30 2 39 71.30 72.20 2800 1 29 2,051 [+]
HARPER 0.20 0.00 % 14:43:02 1870 0.20 5 49450 0.18 0.20 59645 3 53 11 [+]
HEFAL 0.00 0.00 % 11:00:00 100 0.03 3 90003 0.02 PKC 47672 3 0 0 [+]
HELIO 11.00 -5.41 % 13:27:25 10 10.50 1 490 10.50 10.70 100 1 3 30 [+]
HERCULES 2.48 -3.11 % 17:00:00 40 2.49 1 460 2.49 2.57 590 1 1 3 [+]
HETAN 0.00 0.00 % 15:00:00 2000 0.03 4 92000 0.02 PKC 122897 6 0 0 [+]
HORTICO 0.00 0.00 % 15:21:39 15 2.18 1 5 2.00 2.08 962 1 0 0 [+]
HOTBLOK 0.03 0.00 % 11:00:00 10 0.03 11 618342 0.02 0.03 371960 1 0 0 [+]
HURTIMEX 0.00 0.00 % 15:29:45 7786 0.22 1 9200 0.22 0.27 8486 1 0 0 [+]
HYDRAPRES 0.34 0.00 % 14:39:10 2451 0.34 1 3572 0.29 0.34 6300 1 2 1 [+]
HYDROTOR 36.60 1.67 % 09:00:00 1 36.60 4 291 35.00 36.20 230 1 0 0 [+]
I3D 0.00 0.00 % 11:28:54 500 0.02 3 220933 0.01 PKC 217783 4 0 0 [+]
IAI 35.00 34.09 % 16:28:01 300 35.40 3 1116 35.20 35.60 902 4 40 1,424 [+]
IALBGR 0.00 0.00 % 17:00:25 2439 1.32 4 400000 0.02 PKC 12960 7 0 0 [+]
ICPD 0.00 0.00 % 14:22:41 10 0.26 1 5600 0.18 0.26 3850 1 0 0 [+]
IDEABANK 3.30 0.30 % 17:00:21 29 3.30 1 3774 3.29 3.30 1282 1 20 65 [+]
IDMSAPL 0.70 -2.78 % 16:38:38 2000 0.70 2 10014 0.70 0.72 14 1 2 1 [+]
IFCAPITAL 0.58 0.00 % 16:05:06 1550 0.61 1 10000 0.58 0.61 3379 1 10 6 [+]
IFIRMA 2.50 -0.40 % 15:23:08 51 2.48 1 400 2.42 2.49 572 1 6 14 [+]
IIAAV 86.30 -1.20 % 12:40:15 4 86.30 0 0 0.00 97.70 16 1 0 0 [+]
IMCOMPANY 12.50 2.40 % 15:12:14 141 12.80 1 887 12.45 12.75 108 1 3 36 [+]
IMMOBILE 3.47 -5.17 % 14:29:05 2 3.30 1 460 3.26 3.28 300 1 1 5 [+]
IMPEL 10.50 -10.91 % 10:25:26 5 9.80 1 45 9.80 10.60 50 1 0 2 [+]
IMPERA 0.93 0.00 % 15:40:56 1 0.93 1 8563 0.93 0.95 473 1 2 2 [+]
IMPEXMET 3.22 0.61 % 17:00:02 2220 3.30 1 6316 3.30 3.38 1640 2 22 73 [+]
IMS 3.70 0.00 % 16:49:53 10 3.70 2 1930 3.66 3.70 2489 2 6 21 [+]
INBOOK 0.39 0.00 % 09:38:33 20 0.39 1 500 0.36 0.38 3000 1 0 0 [+]
INDYKPOL 67.50 -2.22 % 10:54:45 50 66.00 2 170 63.50 66.50 115 1 0 3 [+]
INFOSCAN 7.98 -6.58 % 17:00:00 10 7.38 1 355 7.14 7.38 490 1 7 49 [+]
INFOSYS 0.00 0.00 % 11:01:11 1000 0.12 1 1010 0.02 PKC 1138 2 0 0 [+]
INFRA 0.00 0.00 % 10:06:49 100 0.33 1 100 0.33 0.35 200 1 0 0 [+]
INGBSK 169.00 1.78 % 17:00:00 42 172.00 1 5 170.20 172.00 285 3 9 1,534 [+]
INNOGENE 3.02 -13.91 % 17:00:00 295 2.97 1 208 2.97 3.14 241 1 10 30 [+]
INPRO 4.48 0.00 % 09:00:59 1 4.48 1 325 4.00 4.48 1001 1 0 0 [+]
INSTALKRK 0.00 0.00 % 16:44:47 1 13.40 1 10 13.05 13.35 83 2 0 0 [+]
INTELIWIS 1.60 -1.79 % 10:19:42 500 1.65 1 1544 1.54 1.65 1022 1 2 3 [+]
INTERAOLT 6.40 0.00 % 16:43:31 211 6.42 1 195 6.14 6.40 2 1 3 16 [+]
INTERCARS 258.50 0.58 % 17:00:00 191 258.50 1 13 256.50 260.00 7 1 16 4,015 [+]
INTERFERI 0.00 0.00 % 12:56:58 1 3.78 1 2300 3.50 3.70 240 1 0 0 [+]
INTERIAPL 0.00 0.00 % 10:24:47 20 1.58 2 2189 1.30 1.58 3745 1 0 0 [+]
INTERMA 1.22 3.33 % 09:59:41 1 1.24 1 100 1.22 1.24 3558 2 1 1 [+]
INTERSPPL 2.00 4.10 % 17:00:00 5 2.03 1 1 2.00 2.03 1422 2 0 0 [+]
INTROL 3.75 7.14 % 16:00:17 100 3.75 1 400 3.42 3.75 300 1 0 0 [+]
INVISTA 0.88 0.00 % 09:15:40 20 0.88 1 100 0.85 0.89 100 1 0 0 [+]
INWESTCON 1.10 0.00 % 09:16:31 10 1.10 1 100 1.00 1.10 123 1 0 0 [+]
INWESTPL 0.00 0.00 % 17:00:00 100 0.19 2 4199 0.14 0.19 901 1 0 0 [+]
IPODS 0.18 -4.76 % 15:13:40 28 0.20 3 10848 0.15 0.21 6666 1 20 3 [+]
IPOPEMA 1.20 0.00 % 10:08:09 6 1.20 2 7850 1.13 1.18 3000 1 0 0 [+]
IQP 0.60 -6.25 % 15:54:42 383 0.60 2 29137 0.60 0.64 13281 2 4 2 [+]
IZOBLOK 31.70 -5.06 % 15:59:22 30 30.00 1 40 29.60 30.00 9 1 1 39 [+]
IZOLACJA 0.00 0.00 % 09:04:19 1 1.76 1 1000 1.62 1.76 2881 1 0 0 [+]
IZOSTAL 4.01 -3.24 % 12:56:09 390 3.88 2 100 3.85 3.95 250 5 3 10 [+]
JHMDEV 1.58 -1.25 % 09:00:57 1 1.58 1 4287 1.52 1.58 622 1 0 0 [+]
JRHOLDING 0.47 -13.46 % 16:41:36 19156 0.45 1 844 0.45 0.49 2000 1 63 29 [+]
JSW 66.30 0.30 % 17:00:00 91 66.50 7 8166 66.50 PKC 975 1 82 5,441 [+]
JUJUBEE 7.20 0.27 % 17:00:00 1 7.50 1 500 7.22 7.50 190 1 4 32 [+]
JWA 0.40 13.89 % 16:38:11 2500 0.41 2 16100 0.40 0.42 5000 1 89 36 [+]
JWCONSTR 2.86 -2.39 % 17:00:00 1 2.86 1 206 2.81 2.86 166 1 0 0 [+]
K2INTERNT 11.95 -2.51 % 13:20:42 300 11.65 1 700 11.65 11.95 1150 1 0 5 [+]
KANCELWEC 2.08 8.00 % 09:20:57 208 2.16 1 45 2.00 2.14 100 1 1 2 [+]
KANIA 1.25 -0.81 % 17:00:00 50 1.23 1 560 1.22 1.23 28405 3 50 62 [+]
KBJ 8.55 0.00 % 09:00:00 1 8.55 2 351 7.40 7.70 290 1 0 0 [+]
KCI 0.59 -1.69 % 15:40:28 6 0.58 1 960 0.58 0.59 3155 1 3 2 [+]
KERNEL 51.20 -1.55 % 17:00:00 100 50.70 1 5817 50.40 51.20 6389 2 102 5,196 [+]
KETY 371.00 -1.33 % 17:00:00 4 370.00 1 19 370.00 372.00 11 1 2 649 [+]
KGHM 85.80 -1.90 % 17:00:00 362 83.78 4 16765 83.78 84.14 50 1 477 40,149 [+]
KGL 17.00 0.00 % 09:00:00 1 17.00 1 550 15.80 17.00 604 2 0 0 [+]
KINOPOL 0.00 0.00 % 16:19:35 1 11.50 2 782 11.00 11.50 1451 5 0 0 [+]
KKHERBAL 0.18 0.00 % 11:59:13 70 0.18 2 1813 0.15 0.18 41550 5 0 0 [+]
KLON 0.00 0.00 % 10:24:43 10 1.02 1 25 0.96 1.01 99 1 0 0 [+]
KOGENERA 51.60 -0.37 % 09:00:16 1 53.20 1 100 51.80 53.20 24 1 0 2 [+]
KOMPAP 6.95 1.46 % 09:22:00 100 6.95 1 1200 6.70 7.00 1100 1 0 1 [+]
KOMPUTRON 3.48 -6.32 % 11:59:50 1 3.26 3 924 3.26 3.48 398 1 0 0 [+]
KONSSTALI 28.10 1.42 % 17:00:00 100 28.50 1 111 27.40 28.50 24 1 1 15 [+]
KOPEX - 0 % 17:01:11 620 1.24 5 19600 1.23 1.24 1380 1 - 0 [+]
KORBANK 2.26 0.00 % 15:08:23 20 2.26 1 20 2.20 2.26 560 1 0 0 [+]
KPPD 0.00 0.00 % 09:03:26 288 26.40 1 12 26.40 27.00 644 2 0 0 [+]
KRAKCHEM 1.37 0.00 % 12:56:11 5 1.37 1 6111 1.23 1.36 5555 1 1 1 [+]
KREC 4.58 2.28 % 16:49:06 1 4.49 100 200 4.37 4.49 2949 2 10 47 [+]
KREDYTIN 13.00 0.00 % 09:20:33 1 13.00 1 5 11.80 13.00 56 1 0 0 [+]
KREZUS 1.21 2.42 % 17:03:24 1085 1.27 1 97775 1.27 1.28 9148 4 4,034 5,064 [+]
KRKA 270.00 0.83 % 15:37:25 10 242.00 1 100 234.00 260.00 5 1 0 9 [+]
KRUK 200.00 -2.57 % 17:00:00 59 193.00 1 4913 193.00 194.00 5 1 47 8,977 [+]
KRUSZWICA 45.20 5.53 % 16:29:33 14 43.90 1 10 43.00 44.00 14 1 1 48 [+]
KRVITAMIN 5.28 -0.36 % 17:00:00 341 5.48 1 222 5.48 5.60 85 1 137 669 [+]
KUPIEC 0.60 -3.23 % 12:24:55 1006 0.60 1 100 0.57 0.60 944 1 1 1 [+]
LABOPRINT 9.98 3.98 % 15:54:36 229 10.45 1 800 10.00 10.50 750 1 2 18 [+]
LANGLOO 0.08 -20.00 % 15:05:20 4000 0.08 1 20448 0.07 0.08 20000 1 4 0 [+]
LARQ 7.60 0.26 % 09:00:00 1 7.60 1 1050 7.28 7.58 1000 1 0 0 [+]
LAURENPES 0.00 0.00 % 16:38:35 10 0.06 1 5000 0.05 0.06 442143 14 0 0 [+]
LCCORP 2.58 1.18 % 17:01:37 1029 2.58 1 1950 2.57 2.58 23267 2 748 1,928 [+]
LENA 2.88 -0.36 % 14:16:45 100 2.80 2 880 2.76 2.80 2558 2 8 22 [+]
LENTEX 7.20 1.11 % 16:25:25 885 7.26 2 800 7.12 7.26 115 1 14 99 [+]
LIBERTY 0.00 0.00 % 09:02:19 1 0.25 1 1000 0.17 PKC 45 1 0 0 [+]
LIBET 1.06 0.89 % 17:00:00 2000 1.13 2 12800 1.06 1.13 7332 1 214 227 [+]
LIVECHAT 24.15 -3.12 % 17:00:00 19 23.25 2 246 23.25 23.50 8 1 8 179 [+]
LOKATYBUD 0.21 5.00 % 11:00:00 11 0.21 1 5 0.20 0.21 9619 3 0 0 [+]
LOKUM 0.00 0.00 % 09:00:54 5 17.20 1 59 16.90 17.10 355 1 0 0 [+]
LOTOS 72.52 -2.22 % 17:00:00 26 70.44 3 5197 70.44 70.92 92 1 151 10,714 [+]
LPP 8,360.00 0.71 % 17:00:00 1 8,500.00 1 427 8500.00 8550.00 10 2 2 16,583 [+]
LSISOFT 12.10 0.41 % 10:30:01 22 12.30 1 10 12.00 12.30 524 3 1 7 [+]
LUBAWA 0.74 1.35 % 17:00:00 1771 0.75 2 6086 0.74 0.75 20305 5 26 19 [+]
LUG 0.00 0.00 % 15:28:46 20 7.90 1 160 7.40 7.76 1000 1 0 0 [+]
LUKARDI 0.00 0.00 % 09:40:32 300 0.82 1 620 0.75 0.87 1994 2 0 0 [+]
LUXIMA 0.00 0.00 % 11:00:00 228 0.01 11 356676 0.01 0.02 1109194 11 0 0 [+]
LZMO 0.00 0.00 % 15:00:00 5000 0.03 1 99 0.02 0.01 42 1 0 0 [+]
M4B 18.20 1.97 % 09:37:45 1 15.50 1 70 14.50 15.50 65 1 0 2 [+]
MABION 100.00 -0.80 % 17:02:00 18 99.80 1 48 99.50 99.80 436 2 2 198 [+]
MAKARONPL 0.00 0.00 % 11:38:22 1797 4.24 1 1800 4.18 4.38 2148 2 0 0 [+]
MAKOLAB 0.00 0.00 % 15:24:52 1050 1.96 2 2060 1.96 2.06 999 1 0 0 [+]
MAKORA 0.00 0.00 % 16:29:29 1 0.08 1 10100 0.08 0.10 5123 1 0 0 [+]
MALKOWSKI 0.00 0.00 % 14:36:46 240 0.51 1 1000 0.41 0.51 100 1 0 0 [+]
MANGATA 66.80 -0.31 % 16:48:13 1 64.60 1 30 62.20 64.60 154 1 0 20 [+]
MARSOFT 0.00 0.00 % 11:00:00 200 0.12 1 800 0.12 0.13 200 1 0 0 [+]
MARVIPOL 3.60 -2.85 % 17:00:00 139 3.75 1 4 3.70 3.75 211 1 1 4 [+]
MASTERPHA 4.00 2.28 % 17:00:00 380 4.03 1 1 3.80 4.03 500 1 23 91 [+]
MAXIMUS 0.41 -2.38 % 15:08:50 50 0.41 1 500 0.38 0.40 1700 1 0 0 [+]
MAXIPIZZA 0.00 0.00 % 15:20:44 150 0.74 1 1500 0.72 0.74 945 1 0 0 [+]
MBANK 405.40 0.94 % 17:00:00 9 409.20 2 1135 409.20 412.20 901 2 9 3,498 [+]
MBWS 18.00 0.00 % 09:18:27 1 18.14 0 0 0.00 20.50 21 1 0 1 [+]
MCI 9.38 0.00 % 16:49:54 250 9.80 1 19639 9.80 9.84 150 1 12 113 [+]
MDIENERGIA 3.40 5.00 % 15:40:16 1 3.57 1 54 3.40 3.58 215 1 7 25 [+]
MEDIACAP 2.00 -2.93 % 12:53:53 702 1.99 1 5 1.94 1.95 5 1 17 34 [+]
MEDICALG 42.60 3.05 % 17:02:15 5 43.90 1 131 42.70 43.90 78 2 1 46 [+]
MENNICA 19.30 -0.52 % 11:01:27 111 19.30 4 478 19.20 19.30 3732 1 0 3 [+]
MERA 0.00 0.00 % 14:45:02 800 1.15 1 1000 1.00 1.16 100 1 0 0 [+]
MERCATOR 14.50 1.39 % 17:00:00 14 14.60 100 170 14.35 14.60 486 1 55 786 [+]
MERCOR 9.94 -0.80 % 16:29:30 300 9.86 1 242 9.64 9.94 350 1 0 3 [+]
MERLINGRP 0.66 3.03 % 17:00:00 1350 0.68 1 1000 0.67 0.68 150 1 15 10 [+]
MEXPOLSKA 3.29 0.00 % 09:05:46 1 3.29 1 400 3.05 3.16 3200 1 0 0 [+]
MFO 27.90 0.00 % 17:00:00 1 27.80 1 376 26.70 27.80 199 1 53 1,453 [+]
MGAMES 0.00 0.00 % 11:00:00 9100 0.04 4 211999 0.03 PKC 135633 8 0 0 [+]
MGMSYS 0.00 0.00 % 11:00:00 10 1.59 1 10 1.52 PKC 6420 1 0 0 [+]
MILKPOL 0.00 0.00 % 16:17:08 220 0.82 1 666 0.72 0.85 2333 1 0 0 [+]
MILLENNIUM 8.77 -0.68 % 17:00:00 331 8.71 3 51417 8.66 8.73 1300 1 481 4,187 [+]
MINERAL 0.00 0.00 % 09:27:41 1062 0.42 1 2778 0.36 0.43 5000 1 0 0 [+]
Minox 0.08 0.00 % 09:08:20 200 0.08 9 180761 0.06 0.08 470630 15 0 0 [+]
MIRACULUM 1.54 1.25 % 12:04:32 2 1.62 1 2290 1.55 1.60 150 2 3 4 [+]
MIRBUD 1.01 0.97 % 17:00:00 117 1.04 1 52923 1.03 1.04 4767 2 223 228 [+]
MLPGROUP 0.00 0.00 % 12:51:39 80 40.00 1 27 37.00 44.00 260 1 0 0 [+]
MOBIMEDIA 0.09 -22.22 % 15:13:40 13000 0.07 4 55150 0.07 0.08 6000 1 52 4 [+]
MOBRUK 0.00 0.00 % 10:05:23 5 38.40 1 215 36.60 38.40 205 1 0 0 [+]
MODECOM 9.90 0.00 % 09:51:38 2 9.90 1 5 9.50 9.85 15 1 0 0 [+]
MOJ 0.54 -5.00 % 13:53:23 900 0.57 1 100 0.60 0.66 400 1 2 1 [+]
MOL 0.00 0.00 % 09:00:00 46 40.00 1 26 38.38 41.00 16 1 0 0 [+]
MOMO 0.00 0.00 % 15:00:00 550 0.03 1 999 0.02 PKC 220262 2 0 0 [+]
MONNARI 5.87 -3.58 % 16:30:27 868 5.65 1 1072 5.65 5.80 1500 1 5 26 [+]
MORIZON 1.34 0.00 % 09:00:00 350 1.34 1 1200 1.26 1.34 6293 2 0 0 [+]
MOSTALPLC 5.38 0.37 % 09:10:31 1 5.40 1 55 4.50 5.18 1482 1 0 2 [+]
MOSTALWAR 2.44 -0.78 % 09:08:48 130 2.56 1 590 2.45 2.51 389 1 1 3 [+]
MOTORICUS 0.00 0.00 % 11:00:00 100 0.15 1 100 0.12 0.13 200 1 0 0 [+]
MPLVERBUM 0.00 0.00 % 17:01:58 95 0.96 1 2300 0.79 0.95 4000 1 0 0 [+]
MTRANS 0.00 0.00 % 10:36:16 1542 0.06 6 174486 0.04 0.06 354962 8 0 0 [+]
MUZA 0.00 0.00 % 09:25:28 59 2.90 1 190 2.86 2.94 2552 1 0 0 [+]
MWTRADE 2.72 2.94 % 09:32:53 10 2.80 1 1858 2.72 2.80 1940 1 0 0 [+]
NAVIMORIN 0.00 0.00 % 11:06:41 60000 0.01 0 0 0.00 0.01 2470 1 0 0 [+]
NEPTIS 52.50 0.00 % 09:52:12 1 52.50 1 10 50.50 52.50 39 1 0 0 [+]
NETIA 4.82 -2.31 % 17:00:00 12093 4.65 1 3500 4.65 4.71 881 2 49 229 [+]
NETMEDIA 0.00 0.00 % 09:01:06 355 9.60 1 800 9.40 9.75 11 1 0 0 [+]
NEUCA 247.50 -1.01 % 17:00:00 1 245.00 3 25 245.00 247.00 2 1 0 39 [+]
NEWAG 17.35 2.94 % 16:42:02 72 17.50 1 4 17.10 17.50 176 2 0 8 [+]
NEXTBIKE 84.80 0.00 % 09:00:00 1 84.80 1 40 78.80 82.40 35 1 0 0 [+]
NORTCOAST 4.70 0.00 % 16:47:25 1 4.70 1 112 4.45 4.70 1695 2 0 0 [+]
NOTORIA 0.00 0.00 % 16:38:18 26 5.90 1 354 5.65 5.90 339 1 0 0 [+]
NOVAINV 0.00 99.99 % 17:00:00 3 0.39 2 3869 0.27 PKC 880 1 0 0 [+]
NOVAVIS 1.37 0.00 % 11:54:47 50 1.38 1 500 1.23 1.38 8446 4 2 3 [+]
NOVITA 47.00 -3.73 % 14:11:01 10 46.50 1 30 46.00 48.50 30 1 0 1 [+]
NOWAGALA 0.69 2.94 % 13:51:17 200 0.70 1 8580 0.69 0.70 8600 1 0 0 [+]
NTTSYSTEM 2.58 -1.15 % 15:49:21 1 2.58 1 394 2.54 2.58 1149 2 2 5 [+]
NWAI 0.00 0.00 % 12:32:27 1325 1.51 1 1419 1.41 1.51 1325 1 0 0 [+]
ODLEWNIE 3.08 0.65 % 14:58:56 1 3.08 3 1666 2.98 3.08 2663 3 0 0 [+]
OEX 0.00 0.00 % 11:40:02 10 15.80 1 480 15.80 16.00 1255 1 0 0 [+]
ONICO 86.80 0.00 % 09:00:00 1 86.80 1 35 79.00 82.80 33 1 0 0 [+]
OPENFIN 0.46 4.55 % 17:00:00 50 0.46 2 7000 0.43 0.46 13800 3 5 2 [+]
OPONEOPL 24.00 -0.41 % 16:49:24 3000 24.00 1 550 23.90 24.30 155 2 10 252 [+]
OPTEAM 5.85 0.86 % 09:00:00 22 5.85 1 303 5.75 5.85 1350 1 0 0 [+]
ORANGEPL 4.45 -0.90 % 17:00:00 8948 4.41 6 14445 4.41 4.43 82067 1 1,666 7,378 [+]
ORBIS 82.80 10.27 % 17:00:00 28 90.20 1 70 89.20 90.20 1384 2 3 278 [+]
ORCOGROUP 0.00 0.00 % 12:59:53 15 1.72 1 5030 1.60 1.67 557 1 0 0 [+]
ORGANIC 0.00 0.00 % 16:28:46 65 2.86 1 100 2.80 2.96 20 1 0 0 [+]
ORIONINV 6.95 0.72 % 15:01:42 1 6.95 1 159 6.30 6.55 1150 1 0 0 [+]
ORPHEE 1.13 -2.65 % 09:35:22 737 1.10 1 2000 1.03 1.10 1000 1 2 3 [+]
ORZBIALY 11.20 5.02 % 17:00:00 63 11.50 3 483 11.15 11.50 347 1 5 58 [+]
ORZLOPONY 0.00 0.00 % 11:00:00 848 0.59 1 1021 0.49 0.59 17652 2 0 0 [+]
OTLOG 8.75 -5.91 % 16:17:33 1 8.75 1 150 7.90 8.25 910 1 0 3 [+]
OTMUCHOW 1.85 0.00 % 17:00:00 1 1.85 1 571 1.79 1.85 430 1 0 0 [+]
OTMUCHOW-PDA 1.79 0.00 % 17:00:00 1 1.79 1 129 1.79 1.82 4120 1 0 0 [+]
OVOSTAR 108.00 0.00 % 12:52:59 7 108.00 1 500 101.00 108.00 201 1 0 2 [+]
PAMAPOL 0.96 -3.00 % 17:03:11 1000 0.97 1 99 0.94 0.97 4155 1 122 116 [+]
PANOVA 17.70 -5.00 % 17:00:00 100 17.10 1 12 17.00 17.10 2448 3 3 46 [+]
PARCELTEC 1.15 10.43 % 17:00:00 1 1.27 1 1701 1.10 1.27 99 1 0 0 [+]
PARTNER 0.09 -11.11 % 15:06:23 3000 0.08 12 168636 0.08 0.09 19071 2 13 1 [+]
PATENTUS 1.05 0.95 % 15:38:24 22 1.06 2 2644 1.05 1.06 1977 1 21 22 [+]
PBKM 59.00 -0.34 % 17:00:00 70 59.00 1 31 59.00 59.20 72 1 0 16 [+]
PCCEXOL 1.58 0.64 % 17:00:00 10 1.58 4 468 1.55 1.58 6062 2 0 0 [+]
PCCROKITA 85.00 2.64 % 16:11:48 200 85.40 2 30 85.20 85.40 267 1 1 44 [+]
PCM 8.90 2.04 % 17:00:58 100 9.02 1 81 9.02 9.08 954 4 3 25 [+]
PEKABEX 11.60 1.75 % 16:29:46 65 11.60 1 500 11.60 11.70 200 1 17 198 [+]
PEKAO 102.50 -0.78 % 17:03:06 10 101.35 1 786 101.35 101.90 3488 3 448 45,589 [+]
PEMANAGER 28.20 -1.79 % 17:02:27 99 27.50 1 249 27.00 27.50 126 2 0 3 [+]
PEP 20.90 -1.44 % 17:02:21 4707 20.60 2 260 20.40 20.70 2000 1 165 3,405 [+]
PEPEES 1.28 0.00 % 09:01:22 1 1.28 1 3500 1.23 1.28 3998 1 0 0 [+]
PFLEIDERERGROUP 32.45 -2.64 % 17:00:00 1 31.40 1 100 30.90 31.40 360 1 3 104 [+]
PGE 9.49 3.37 % 17:02:53 110 9.82 1 570 9.79 9.82 18890 1 1,385 13,521 [+]
PGNIG 6.40 0.00 % 17:01:54 40 6.42 2 13025 6.42 6.43 300 1 1,906 12,223 [+]
PGODLEW 2.69 -3.70 % 14:40:26 295 2.60 1 321 2.40 2.50 15626 1 0 1 [+]
PGSSOFT 9.50 -1.66 % 13:18:04 190 9.50 1 84 9.42 9.46 200 100 7 70 [+]
PHARMENA 6.55 -1.54 % 11:45:11 77 6.40 1 170 6.25 6.50 300 1 0 1 [+]
PHN 11.20 0.45 % 17:00:00 300 11.25 2 113 11.20 11.25 596 1 0 5 [+]
PHOTON 1.77 -4.32 % 14:28:05 1000 1.77 1 7000 1.77 1.85 600 1 6 10 [+]
PKNORLEN 96.30 -0.85 % 17:02:17 200 95.48 1 200 95.12 95.48 1582 1 363 34,591 [+]
PKOBP 39.84 -2.75 % 17:00:08 100000 38.50 8 4546 38.50 38.59 1000 2 4,126 160,373 [+]
PKPCARGO 42.55 -1.72 % 17:00:00 60 40.00 1 45 39.90 40.00 505 1 25 1,017 [+]
PLASMA 0.00 0.00 % 13:54:49 5 0.28 1 695 0.28 0.31 50 1 0 0 [+]
PLASTBOX 1.64 2.94 % 10:42:02 7500 1.75 150 420 1.69 1.75 1420 151 23 41 [+]
PLATIGE 30.00 3.33 % 15:49:43 5 31.00 1 7 30.00 31.00 54 1 0 11 [+]
PLATYNINW 0.00 0.00 % 17:00:00 2 0.56 1 2163 0.51 0.56 2647 2 0 0 [+]
PLAY 16.75 -3.57 % 17:04:33 133 16.22 2 35695 16.20 16.22 132790 13 289 4,762 [+]
PLAYWAY 131.00 -3.12 % 17:01:46 27 124.00 1 14 123.50 124.00 523 2 21 2,710 [+]
PLAZACNTR 2.22 -1.77 % 09:00:00 7 2.22 1 30 1.80 2.23 1619 1 0 0 [+]
PLGROUP 0.29 -13.33 % 16:48:14 2573 0.26 1 3427 0.26 0.29 3989 1 38 10 [+]
POINTGROUP 3.30 -4.35 % 15:00:02 600 3.30 1 317 3.16 3.30 2273 1 3 11 [+]
POLICE 14.40 1.40 % 15:48:08 300 14.50 1 200 14.50 14.95 50 1 1 15 [+]
POLIMEXMS 2.93 1.72 % 17:02:46 1000 2.96 2 2189 2.94 2.97 16840 7 198 582 [+]
POLLENAE 0.00 0.00 % 11:00:00 100 0.17 1 100 0.17 0.20 100 1 0 0 [+]
POLMAN 0.00 0.00 % 16:04:08 100 0.31 1 4348 0.23 0.30 5401 1 0 0 [+]
POLNORD 8.95 5.06 % 17:00:00 46 9.35 1 97 9.21 9.35 554 1 149 1,374 [+]
POLTRONIC 0.00 0.00 % 16:48:57 207 0.18 2 19512 0.18 0.21 4900 1 0 0 [+]
POLWAX 7.02 -1.14 % 16:29:47 500 6.94 1 1049 6.94 7.16 370 1 65 458 [+]
POZBUD 2.64 -0.38 % 17:00:00 1 2.64 2 1290 2.52 2.64 168 1 19 49 [+]
PRAGMAFA 16.30 0.61 % 17:00:00 20 16.40 3 1301 15.60 16.40 120 1 3 50 [+]
PRAGMAINK 12.15 6.58 % 16:01:52 50 12.15 1 30 11.85 12.15 479 2 0 1 [+]
PRAIRIE 1.27 2.36 % 17:00:00 333 1.30 1 2000 1.26 1.30 8224 4 78 99 [+]
PRESENT24 0.11 0.00 % 13:37:35 1000 0.11 3 5900 0.10 0.11 106800 6 1 0 [+]
PRESTO 0.00 0.00 % 13:05:14 2000 0.06 4 190857 0.05 0.06 746429 26 0 0 [+]
PRIMAMODA 2.62 -1.15 % 14:05:59 67 2.59 1 100 2.49 2.62 100 1 1 3 [+]
PRIMEMINERALS 4.49 0.00 % 09:49:52 1 4.49 1 5 4.20 4.48 10 1 0 0 [+]
PROCAD 1.60 0.00 % 10:16:29 3 1.60 2 773 1.50 1.54 240 1 0 0 [+]
PROCHEM 15.90 -0.31 % 09:00:00 1 15.90 1 550 15.15 15.90 730 2 0 0 [+]
PROJPRZEM 20.80 0.00 % 17:00:00 1 21.00 1 80 20.80 21.00 44 1 0 10 [+]
PROLOG 12.00 0.00 % 11:14:30 10 12.00 1 174 11.60 12.00 82 1 0 0 [+]
PROMISE 3.36 0.00 % 16:19:49 480 3.36 1 25 3.30 3.36 120 1 2 5 [+]
PROTEKTOR 4.79 2.30 % 11:47:35 1544 4.90 1 900 4.60 4.80 60 1 4 20 [+]
PROVIDENT 0.00 0.00 % 09:01:47 328 9.85 0 0 0.00 11.60 90 1 0 0 [+]
PRYMUS 0.00 0.00 % 09:11:12 3 7.80 1 10 7.40 7.60 20 1 0 0 [+]
PULAWY 87.80 2.84 % 17:00:00 2 87.00 1 6 85.60 87.00 51 1 0 34 [+]
PZU 39.30 -0.10 % 17:00:09 500 39.30 1 488 39.25 39.30 23931 8 1,283 50,389 [+]
QUANTUM 14.55 -2.01 % 16:09:14 50 14.60 1 50 14.60 14.70 300 1 0 2 [+]
QUBICGMS 1.40 -14.79 % 17:00:00 300 1.21 2 2500 1.21 1.39 3000 1 31 42 [+]
QUERCUS 2.87 1.42 % 17:00:00 243 2.85 2 606 2.82 2.85 32 1 6 17 [+]
QUMAK 0.92 -4.35 % 16:45:51 378 0.88 1 800 0.87 0.88 15730 2 129 115 [+]
RADPOL 1.38 0.00 % 09:00:00 1 1.38 1 1000 1.30 1.35 6750 1 0 0 [+]
RAFAKO 2.08 -1.44 % 17:01:11 970 2.05 1 300 2.04 2.05 5315 4 202 416 [+]
RAFAMET 0.00 0.00 % 14:37:49 200 12.20 1 10 12.00 12.20 50 1 0 0 [+]
RAINBOW 17.50 1.47 % 16:08:08 30 17.20 1 9 17.00 17.15 50 1 2 34 [+]
RANKPROGR 1.80 -2.84 % 17:02:06 610 1.71 2 5230 1.70 1.71 390 1 9 16 [+]
RAWLPLUG 8.50 -0.47 % 17:00:00 1 8.40 1 1100 8.12 8.40 65 1 0 0 [+]
READGENE 1.06 -3.64 % 11:00:00 10 1.06 1 100 1.00 1.06 6656 1 0 0 [+]
REDAN 0.91 -2.17 % 16:34:48 227 0.90 1 380 0.88 0.90 1185 1 4 3 [+]
RELPOL 6.64 -0.29 % 14:35:42 176 6.80 1 1324 6.80 6.88 700 2 1 5 [+]
REMAK 8.08 0.00 % 09:00:00 1 8.08 1 300 7.54 7.74 980 1 0 0 [+]
REMEDIS 0.00 0.00 % 11:00:00 1142 0.02 8 248858 0.02 0.03 150948 4 0 0 [+]
ROBINSON 6.60 1.54 % 10:18:18 2 6.60 1 9 6.00 6.60 402 1 0 0 [+]
ROCCA 0.00 0.00 % 11:00:00 9 0.47 1 200 0.45 0.53 40 1 0 0 [+]
RONSON 1.04 -0.95 % 09:00:00 101 1.04 1 1600 0.99 1.03 2712 3 0 0 [+]
ROPCZYCE 27.40 2.55 % 15:44:24 72 28.10 1 50 28.10 28.50 81 1 1 16 [+]
ROVITA 0.00 0.00 % 11:00:00 125 0.27 1 100 0.26 0.28 75 1 0 0 [+]
RSY 0.00 0.00 % 17:00:00 400 6.35 1 20 5.40 6.50 10 1 0 0 [+]
RUBICON 0.95 3.26 % 16:48:51 1 0.95 1 14 0.95 1.01 2111 1 0 0 [+]
RUCHCHORZ 0.20 0.00 % 11:00:00 248 0.20 1 1000 0.15 0.20 3397 2 0 0 [+]
S4E 0.00 0.00 % 13:23:52 12 6.50 1 500 5.00 9.20 600 1 0 0 [+]
SAKANA 0.00 0.00 % 09:01:36 7395 0.14 1 15058 0.12 0.14 7777 1 0 0 [+]
SANOK 26.50 1.89 % 17:00:00 31 27.00 1 66 26.40 27.00 44 1 1 30 [+]
SANTANDER 18.53 -0.05 % 10:39:04 50 18.50 1 50 18.21 19.30 100 1 0 5 [+]
SANWIL 0.64 0.00 % 12:08:09 500 0.64 1 904 0.64 0.67 1689 1 1 0 [+]
SARE 13.90 -0.71 % 13:14:08 5 13.90 1 5 13.70 13.90 540 1 0 0 [+]
SCPFL 15.90 0.63 % 17:00:00 1 15.90 3 27 15.50 15.90 150 2 2 31 [+]
SECOGROUP 0.00 0.00 % 17:00:00 450 14.80 1 200 14.40 14.80 70 1 0 0 [+]
SEKO 9.25 0.00 % 09:19:49 10 9.25 3 1346 8.90 9.25 40 1 0 0 [+]
SELENAFM 0.00 0.00 % 17:00:00 76 10.70 1 50 10.10 11.00 247 2 0 0 [+]
SELVITA 56.50 -2.65 % 16:38:49 90 55.00 1 50 55.10 56.20 62 2 0 24 [+]
SERINUS 0.81 0.00 % 17:00:47 176 0.80 6 15743 0.80 0.81 19420 1 35 28 [+]
SETANTA 1.40 -0.71 % 09:27:30 5 1.40 1 1200 1.18 1.40 1084 2 0 0 [+]
SFD 0.00 0.00 % 14:50:43 4058 0.22 2 1942 0.22 0.24 10000 1 0 0 [+]
SFERANET 1.71 -1.72 % 09:07:08 20 1.71 1 100 1.61 1.70 640 1 0 0 [+]
SFINKS 0.86 5.95 % 16:46:28 200 0.89 1 462 0.88 0.89 10651 2 9 8 [+]
SFKPOLKAP 0.00 0.00 % 11:00:00 500 0.84 1 1500 0.30 0.65 794 1 0 0 [+]
SILVANO 11.50 1.25 % 17:00:00 1 12.15 2 200 11.50 12.15 3989 2 0 1 [+]
SIMPLE 6.70 5.26 % 17:00:00 1 7.00 1 500 6.85 7.00 519 1 11 76 [+]
SKARBIEC 28.00 1.08 % 16:42:36 6 28.00 1 70 28.10 28.20 496 1 12 328 [+]
SKYLINE 0.72 1.39 % 16:28:26 1 0.73 1 1900 0.71 0.73 199 1 16 11 [+]
SLASKIEKA 3.19 5.47 % 17:00:00 275 3.47 1 209 3.20 3.47 609 2 4 13 [+]
SMSKREDYT 0.00 0.00 % 14:24:02 2326 0.86 1 1400 0.83 0.91 14560 1 0 0 [+]
SNIEZKA 73.50 1.37 % 17:00:00 1 74.00 1 111 70.50 74.00 99 1 0 22 [+]
SOFTBLUE 0.40 -4.88 % 16:49:59 100 0.39 2 3350 0.34 0.39 1900 1 7 3 [+]
SOHODEV 1.02 0.00 % 14:20:14 258 1.03 1 4646 1.03 1.05 2758 1 8 9 [+]
SOLAR 0.51 3.77 % 14:45:32 205 0.55 1 9795 0.55 0.56 1161 1 16 8 [+]
SONEL 0.00 0.00 % 09:10:04 10 6.40 1 10 6.40 6.60 10 1 0 0 [+]
SOPHARMA 0.00 1.10 % 09:00:00 29 9.20 1 1000 0.01 23.60 280 1 0 0 [+]
SPAC1 0.00 0.00 % 11:00:00 47 0.07 2 32010 0.07 0.11 37323 3 0 0 [+]
STALEXP 3.25 -2.15 % 17:00:00 54 3.18 1 946 3.18 3.20 1125 1 242 781 [+]
STALPROD 382.50 0.26 % 17:00:00 2 384.00 1 4 379.50 384.00 6 1 1 196 [+]
STALPROFI 9.50 -4.04 % 14:30:38 160 9.50 1 835 9.20 9.60 800 1 1 12 [+]
STELMET 8.10 0.00 % 17:00:00 51 8.10 1 460 7.60 8.10 949 1 0 1 [+]
STEMCELLS 0.42 0.00 % 09:41:23 50 0.42 1 50 0.39 0.41 400 1 0 0 [+]
STOPKLA 0.00 0.00 % 16:37:42 10 7.10 1 30 6.20 7.70 50 1 0 0 [+]
SUNEX 2.70 2.27 % 16:48:18 1 2.70 2 3330 2.52 2.64 2850 1 0 0 [+]
SUNTECH 0.00 0.00 % 16:33:27 1000 0.21 1 1000 0.18 0.21 11337 2 0 0 [+]
SURFLAND 0.53 11.32 % 14:55:29 5 0.59 1 100 0.48 0.59 7797 2 8 5 [+]
SUWARY 14.00 7.69 % 09:00:00 1 14.00 1 240 12.90 13.30 650 1 0 0 [+]
SWISSMED 1.01 0.00 % 09:58:24 15 1.01 1 418 1.01 1.04 100 1 0 0 [+]
SYGNITY 3.18 -0.67 % 12:44:47 1583 2.98 2 1270 2.95 2.98 1373 1 3 8 [+]
SYMBIO 0.00 0.00 % 11:45:55 1065 0.95 1 100 0.94 0.98 700 2 0 0 [+]
SYNEKTIK 10.60 4.67 % 17:00:00 1 11.20 1 91 11.10 11.20 46 1 6 71 [+]
SZAR 0.04 0.00 % 09:06:19 300 0.04 1 9700 0.04 0.05 496860 13 0 0 [+]
TALANX 0.00 0.00 % 09:00:00 2 130.00 1 3 122.10 130.00 15 1 0 0 [+]
TALEX 16.00 3.23 % 09:00:53 1 16.00 1 1 14.15 16.00 481 3 0 0 [+]
TAMEX 0.45 0.00 % 09:02:32 1 0.45 1 1000 0.36 0.45 6968 2 0 0 [+]
TARCZYNSKI 14.60 0.00 % 09:16:50 276 14.60 1 800 14.50 14.60 200 1 0 4 [+]
TATRY MOUNTAIN 133.00 0.00 % 14:17:45 25 134.00 2 42 133.00 134.00 6 1 0 5 [+]
TAURONPE 1.83 2.82 % 17:02:39 500 1.82 10 350292 1.81 PKC 22814 1 3,623 6,567 [+]
TAXUSFUND 0.00 0.00 % 15:18:36 15000 0.04 1 236 0.04 0.04 124916 6 0 0 [+]
TBULL 30.00 -3.33 % 17:04:50 43 29.00 1 37 29.00 29.40 42 1 3 78 [+]
TELEMEDPL 0.00 0.00 % 16:38:50 1 1.52 1 50 1.34 1.50 50 1 0 0 [+]
TELESTRADA 13.30 0.00 % 14:14:03 15000 13.30 1 156 12.90 13.50 149 1 17 221 [+]
TELIANI 0.63 -4.62 % 16:47:33 3226 0.62 1 10 0.58 0.66 691 1 8 5 [+]
TERMO2PWR 0.25 -14.81 % 15:00:00 3000 0.23 3 12700 0.22 PKC 20000 1 18 4 [+]
TERMOREX 0.74 0.00 % 09:20:00 5 0.74 1 20 0.73 0.74 3548 1 0 0 [+]
TESGAS 2.38 -3.78 % 11:14:06 100 2.29 2 1757 2.29 2.38 2099 2 0 0 [+]
TIM 7.00 3.60 % 17:00:00 200 6.90 2 400 6.68 6.90 1590 1 11 75 [+]
TORPOL 4.89 -3.91 % 17:00:00 5 4.67 1 95 4.67 4.77 747 1 17 81 [+]
TOWERINV 27.40 -0.36 % 17:00:00 10 27.40 1 256 27.10 27.40 155 1 3 94 [+]
TOYA 8.00 1.25 % 16:43:29 50 8.10 1 1000 7.76 8.12 925 1 0 1 [+]
TRAKCJA 2.94 1.37 % 17:03:10 263 2.97 3 2600 2.97 3.00 395 1 164 491 [+]
TRANSPOL 2.84 5.26 % 17:00:00 20 3.00 1 500 2.80 3.00 866 1 9 27 [+]
TRITON 0.00 0.00 % 15:51:14 200 2.53 1 724 2.53 2.64 2880 1 0 0 [+]
TSGAMES 85.00 -1.12 % 17:00:00 7 82.85 2 54 82.85 83.70 72 1 18 1,478 [+]
TXM 0.59 0.00 % 15:08:07 250 0.59 1 500 0.58 0.59 252 1 1 0 [+]
UHYECA 0.60 -4.69 % 16:38:32 8127 0.61 2 5180 0.59 0.65 1100 1 37 23 [+]
ULMA 69.50 0.00 % 12:00:12 1 69.50 1 120 66.50 69.50 210 2 0 0 [+]
ULTGAMES 11.00 -3.09 % 17:00:00 192 10.66 2 171 10.50 10.66 150 1 7 77 [+]
UNIBEP 5.02 -0.60 % 13:42:23 16 4.95 2 419 4.95 5.04 2124 2 1 3 [+]
UNICREDIT 0.00 0.00 % 17:00:00 1 53.00 1 10 51.00 60.00 25 1 0 0 [+]
UNIMA 2.37 0.00 % 09:20:20 10 2.37 1 125 2.31 2.35 100 1 0 0 [+]
UNIMOT 9.72 -0.83 % 12:29:57 100 9.60 1 368 9.42 9.84 617 1 1 9 [+]
UNITED 0.35 0.00 % 09:54:29 40 0.35 1 500 0.28 0.35 2810 1 0 0 [+]
URSUS 1.75 -1.12 % 17:00:00 760 1.76 4 6646 1.75 1.76 962 2 29 51 [+]
VABUN 1.88 1.05 % 16:48:25 2 1.92 1 25 1.85 1.92 23 1 0 0 [+]
VAKOMTEK 0.82 0.00 % 09:03:41 5 0.82 1 1685 0.61 0.69 1525 1 0 0 [+]
VCP 0.08 0.00 % 15:00:00 150 0.08 1 350 0.05 0.08 572 1 0 0 [+]
VELTO 0.00 0.00 % 11:01:54 3034 0.01 0 0 0.00 PKC 1663553 9 0 0 [+]
VENTUREIN 0.00 0.00 % 11:23:33 500 1.92 1 1 1.91 1.92 3910 1 0 0 [+]
VERBICOM 0.88 0.00 % 09:06:09 20 0.88 2 102 0.80 0.88 765 1 0 0 [+]
VIDIS 4.16 0.00 % 09:01:32 1 4.16 1 436 2.90 4.16 1098 2 0 0 [+]
VIGOSYS 275.00 9.09 % 16:36:04 4 300.00 1 15 280.00 299.00 7 1 0 106 [+]
VINDEXUS 7.70 0.26 % 17:00:00 29 7.70 1 1019 7.60 7.70 971 1 1 8 [+]
VISION 0.00 0.00 % 11:00:00 15000 0.01 0 0 0.00 PKC 810998 21 0 0 [+]
VISTAL 0.79 2.53 % 16:38:22 1000 0.81 1 1000 0.78 0.82 516 2 15 12 [+]
VISTULA 4.04 -0.99 % 17:00:00 20 4.00 2 1040 3.95 4.00 5491 7 80 322 [+]
VIVID 2.79 -0.35 % 17:00:00 1301 2.85 1 352 2.84 2.85 199 1 65 181 [+]
VOICETEL 115.00 0.00 % 15:29:35 18 115.00 2 23 110.00 119.00 157 1 0 2 [+]
VOTUM 5.36 6.30 % 16:13:33 510 5.40 1 50 4.90 5.40 1450 1 1 5 [+]
VOXEL 25.00 0.00 % 09:42:37 5 25.00 1 10 24.50 24.90 50 1 1 15 [+]
WADEX 4.74 0.00 % 09:18:44 2 4.74 1 70 4.80 4.90 50 1 0 0 [+]
WARIMPEX 0.00 0.00 % 14:48:59 5 5.26 1 168 5.26 5.70 250 1 0 0 [+]
WASKO 1.62 0.61 % 17:00:00 5 1.64 2 2149 1.54 1.64 495 1 0 0 [+]
WAWEL 816.00 0.00 % 17:00:00 1 820.00 2 17 816.00 820.00 22 1 0 70 [+]
WBAY 0.00 0.00 % 11:02:32 2905 0.30 1 2095 0.28 0.35 759 2 0 0 [+]
WDBBU 1.44 0.00 % 09:03:23 2 1.44 1 1699 1.18 1.28 1570 1 0 0 [+]
WERTHHOLZ 0.00 0.00 % 11:23:53 50 0.30 1 100 0.28 0.32 6300 1 0 0 [+]
WESTREAL 0.27 17.39 % 15:00:00 1 0.27 1 2810 0.18 0.27 4835 1 2 0 [+]
WIELTON 10.80 0.97 % 17:00:14 167 10.40 1 601 10.40 10.50 4027 2 12 127 [+]
WIERZYCL 0.00 0.00 % 09:00:00 1 0.70 1 119 0.70 0.75 100 1 0 0 [+]
WIKANA 0.75 0.00 % 14:10:40 100 0.79 1 2495 0.75 0.79 10109 3 1 0 [+]
WIRTUALNA 51.00 1.57 % 17:02:41 39 51.80 1 500 51.00 51.80 138 1 5 237 [+]
WITTCHEN 15.55 0.00 % 09:00:00 30 15.55 1 1 15.45 15.60 500 1 0 0 [+]
WOJAS 0.00 0.00 % 13:30:06 1 4.55 1 200 4.25 4.40 300 2 0 0 [+]
WORKSERV 0.70 11.43 % 17:00:00 565 0.78 3 5435 0.78 0.80 2000 1 138 107 [+]
XPLUS 0.23 0.00 % 16:48:17 7024 0.24 2 1367 0.23 0.24 13659 2 20 5 [+]
XSYSTEM 0.00 0.00 % 15:00:00 1 0.04 2 48115 0.01 0.02 20000 1 0 0 [+]
XTB 4.70 1.28 % 17:01:32 2500 4.76 2 635 4.66 4.76 4362 1 73 348 [+]
YOLO 2.20 5.09 % 17:00:00 1 2.27 1 3400 2.21 2.27 289 2 4 9 [+]
ZAMET 0.00 0.00 % 15:44:44 50 0.77 1 774 0.64 0.77 8100 3 0 0 [+]
ZASTAL 0.50 -1.85 % 16:12:38 105 0.53 1 106 0.49 0.53 2703 1 1 1 [+]
ZEPAK 7.00 -0.43 % 17:00:00 8 6.94 2 712 6.94 6.97 1852 1 4 27 [+]
ZPUE 110.00 -10.00 % 15:44:44 21 99.00 1 3 97.50 98.50 364 1 0 3 [+]
ZUE 0.00 0.00 % 12:56:17 50 5.38 1 100 4.85 5.30 60 1 0 0 [+]
ZYWIEC 468.00 0.43 % 14:53:51 1 470.00 2 30 462.00 470.00 3 2 0 1 [+]
GPWŚwiatWaluty
Analizy
» InsiderFX.pl | nowy serwis informacyjno -...(57)
» Wykorzystanie średnich ruchomych(1)
» ASBIS(34)
» BOW - zalicytuje +25% z potencjalem na + 100...(14)
» Wskaźnik OZ/DR(1)
Forum
» XTB - czy da zarobić?(1)
» AMREST - Split(8)
» PGNIG SA(5)
» Wzrost cen akcji(1)
» Do adminów(14)
» Tu napisz pytanie? (40)
» VARSAVVR zmiana nazwy na VARSAV (VAR(0)
» Dywidenda - do adminów(3)
» Kup Pan Wiedzę!(0)
» Zmiana nazwy(0)
Polecane książki
„GPW II – Akcje i analiza fundamentalna w praktyce” to druga część serii GPW autorstwa Marcina Krzywdy, który jest inwestorem...
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: 11
24h: 863
Wygenerowano w: 0.058 sekundy,  użyto: 10 zapytań.
Dane giełdowe dostarcza Statica. Notowania w czasie rzeczywistym: www.statica.pl
Notowania kursów FOREX, surowców oraz indeksów giełdowych dostarcza Pipser.pl. Notowania w czasie rzeczywistym: www.pipser.pl
Zobacz:      Treatment Polska - Projektowanie technologii oczyszczalni ścieków |  Studio Gerso fryzjer |  Zielony jęczmień i gotowe kuracje|  Kratawema.pl - siatki zgrzewane hodowlane