Logowanie
Login/Email
Hasło
Zapamiętaj mnie

Zobacz demo

Zamknij
Zapraszamy do wzięcia udziału w konkursie typowania wyników Mistrzostw Świata Rosja 2018, kliknij w piłkę i typuj!
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 0.06 -14.29 % 15:00:00 5000 0.06 8 265834 0.06 0.07 893842 18 5 0 [+]
11B 455.00 -0.76 % 17:00:00 10 456.50 1 2 456.50 457.00 565 3 3 1,465 [+]
4FUNMEDIA 15.70 -7.10 % 17:00:00 249 14.40 2 851 14.40 15.05 550 1 4 62 [+]
ABAK 0.00 0.00 % 16:29:08 1030 1.70 1 500 1.74 1.76 1200 1 0 0 [+]
ABCDATA 1.86 1.08 % 17:04:50 800 1.87 7 20570 1.86 1.87 4200 1 266 497 [+]
ABMSOLID 10.85 0.00 % 16:15:07 1 10.85 1 110 9.80 10.85 1 1 0 0 [+]
ABPL 21.70 -2.30 % 14:38:01 475 21.20 1 30 21.10 21.70 50 1 2 46 [+]
ABSINVEST 1.28 -2.34 % 17:00:00 1 1.25 1 400 1.12 1.25 99 1 15 18 [+]
ACARTUS 0.27 0.00 % 09:15:42 100 0.27 1 10000 0.25 0.27 6025 1 0 0 [+]
ACAUTOGAZ 39.90 -4.47 % 17:00:00 2 38.50 3 282 38.50 40.00 1000 1 0 1 [+]
ACTION 3.00 -0.33 % 16:14:45 180 3.02 1 1000 3.03 3.04 200 1 2 6 [+]
ADIUVO 10.40 9.09 % 16:46:46 5 11.40 1 20 10.30 11.40 5002 2 2 19 [+]
ADMIRAL 0.00 0.00 % 15:22:39 8945 0.03 1 3730 0.02 0.01 10000 1 0 0 [+]
AEDES 0.00 0.00 % 15:00:12 1000 0.10 3 200100 0.01 PKC 250 1 0 0 [+]
AERFINANC 0.15 0.00 % 11:53:54 1483 0.15 2 13600 0.12 0.15 20817 1 2 0 [+]
AGORA 13.90 -1.10 % 17:00:00 746 13.50 1 200 13.50 13.60 490 1 19 258 [+]
AGROLIGA 12.30 2.44 % 13:30:47 3 12.60 1 50 12.20 12.60 789 1 0 1 [+]
AGROTON 3.14 0.00 % 17:00:00 12 3.10 1 245 3.00 3.10 1688 1 17 53 [+]
AILLERON 14.55 3.09 % 15:38:49 100 15.00 2 784 14.70 15.10 250 1 5 75 [+]
AITON 0.68 6.25 % 15:05:24 114 0.68 1 1356 0.68 0.69 2200 2 0 0 [+]
AKCEPTFIN 0.00 0.00 % 10:37:55 4 0.51 2 7500 0.40 0.47 1379 1 0 0 [+]
ALCHEMIA 4.29 3.96 % 17:00:00 30 4.46 1 200 4.31 4.46 877 2 8 35 [+]
ALDA 2.12 -4.72 % 09:02:03 55 2.02 1 515 1.98 2.10 487 1 0 0 [+]
ALEJA 0.76 9.33 % 17:00:00 14 0.82 1 410 0.76 0.82 3175 2 14 11 [+]
ALIOR 67.40 2.22 % 17:00:00 11 69.00 1 213 69.00 PKC 798 1 263 18,202 [+]
ALKAL 0.00 0.00 % 09:02:37 984 0.42 1 100 0.42 PKC 550 1 0 0 [+]
ALTA 3.24 0.00 % 09:05:10 1 3.24 1 2570 2.92 3.06 2500 1 0 0 [+]
ALTUSTFI 8.60 -2.56 % 17:00:00 50 8.38 1 20 8.36 8.38 200 1 35 291 [+]
ALUMAST 0.00 0.00 % 14:42:04 1042 0.96 1 3863 0.84 1.00 68475 1 0 0 [+]
ALUMETAL 46.60 2.80 % 15:28:13 9 47.80 1 529 46.50 47.60 56 1 0 16 [+]
AMBRA 12.95 1.54 % 17:00:00 4 13.15 1 112 12.95 13.15 166 2 3 41 [+]
AMICA 113.00 -0.35 % 17:04:32 15 112.60 1 42 111.20 113.00 250 2 16 1,807 [+]
AMPLI 0.00 0.00 % 15:00:00 459 0.22 0 0 0.00 0.00 0 0 0 0 [+]
AMREST 444.00 1.36 % 17:02:15 82 448.00 1 140 448.00 449.00 40 1 4 1,572 [+]
ANALIZY 51.00 1.96 % 09:58:17 74 52.00 1 41 50.00 52.50 39 1 0 8 [+]
APATOR 24.50 -1.61 % 11:46:58 642 24.40 2 391 24.00 24.40 100 1 1 17 [+]
APLISENS 12.50 -1.57 % 09:00:00 2 12.50 2 240 12.00 12.20 100 1 0 0 [+]
APS 1.40 0.00 % 09:00:00 2 1.40 0 0 0.00 1.40 416 1 0 0 [+]
APSENERGY 2.67 0.00 % 16:36:16 10 2.56 1 1240 2.46 2.56 2990 1 7 18 [+]
AQUABB 16.10 -2.44 % 14:28:44 130 16.00 1 5 15.50 16.00 100 1 0 2 [+]
AQUAPOZ 7.90 -21.60 % 15:37:41 60 6.35 1 180 6.30 6.60 88 1 1 7 [+]
ARCHICOM 15.30 2.00 % 16:19:19 1681 15.30 1 70 14.90 15.30 3319 1 2 31 [+]
ARCTIC 4.29 -1.83 % 16:11:14 300 4.29 1 500 4.29 4.36 722 1 1 3 [+]
ARCUS 1.50 -0.66 % 13:44:49 1000 1.50 1 11048 1.50 1.55 5300 2 1 2 [+]
ARTERIA 6.06 0.00 % 17:00:00 1 6.06 1 1623 6.00 6.06 319 1 1 3 [+]
ARTMAN 7.50 1.35 % 09:00:00 65 7.50 2 250 7.30 7.46 863 1 0 0 [+]
ASBIS 2.99 0.67 % 17:00:00 10 3.01 1 3000 3.00 3.01 490 1 81 240 [+]
ASSECOBS 26.50 3.97 % 11:52:11 16 26.20 1 5 25.50 26.20 146 2 0 1 [+]
ASSECOPOL 39.48 -1.48 % 17:04:43 625 38.68 1 166 38.62 38.68 625 1 432 16,574 [+]
ASSECOSEE 11.70 -1.71 % 16:36:43 45 11.50 1 500 11.40 11.50 140 2 0 6 [+]
ASSETUS 0.00 0.00 % 11:00:00 30 0.37 1 100 0.35 0.37 2870 1 0 0 [+]
ASTARTA 36.10 -1.35 % 17:00:00 111 36.50 3 324 36.00 36.50 500 1 31 1,137 [+]
ASTRO 0.43 -2.27 % 12:36:59 500 0.43 1 100 0.41 0.43 763 1 1 0 [+]
ATAL 38.00 0.54 % 17:02:27 20 37.50 1 50 37.20 37.50 1052 2 25 946 [+]
ATCCARGO 3.02 -3.23 % 09:26:32 1000 3.00 1 208 3.00 3.08 655 1 2 7 [+]
ATENDE 4.19 0.00 % 09:37:45 1050 4.05 1 1000 3.95 4.06 2374 1 1 4 [+]
ATLANTAPL 0.00 0.00 % 09:01:44 1000 4.18 1 1223 4.09 4.17 1077 1 0 0 [+]
ATLANTIS 0.60 -4.76 % 16:20:52 600 0.60 1 813 0.60 0.63 999 1 20 12 [+]
ATLASEST 0.00 0.00 % 10:36:02 6 0.97 1 68 0.95 1.01 3839 1 0 0 [+]
ATM 8.96 0.00 % 17:00:00 1 8.96 3 1009 8.66 8.96 195 1 0 2 [+]
ATMGRUPA 6.40 -1.85 % 17:00:00 484 6.38 1 61 6.38 6.52 279 1 3 17 [+]
ATONHT 0.09 12.50 % 11:00:00 500 0.09 1 16364 0.08 0.09 9653 1 1 0 [+]
ATREM 2.20 17.21 % 15:29:12 154 2.52 1 46 2.53 2.59 600 1 8 18 [+]
AUTOPARTN 4.15 -1.96 % 17:00:50 594 4.01 3 1870 3.98 4.01 2406 1 79 316 [+]
AUXILIUM 13.45 -16.30 % 17:00:00 5 11.30 1 100 10.90 11.30 118 1 1 12 [+]
AVIAAML 5.56 0.00 % 15:50:47 200 5.56 1 100 5.48 5.58 4979 1 2 13 [+]
AVIASG 14.30 -1.40 % 15:27:18 670 14.10 1 70 13.40 14.10 550 1 1 11 [+]
AWBUD 1.59 -6.92 % 16:11:42 573 1.48 1 5400 1.39 1.48 12096 2 14 21 [+]
AZTEC 1.47 -7.41 % 17:00:00 10 1.50 1 400 1.33 1.50 990 1 3 5 [+]
B2BPARTNER 0.00 0.00 % 09:44:10 250 0.07 1 10000 0.05 PKC 75573 5 0 0 [+]
BAHOLDING 5.76 -2.05 % 16:23:46 360 5.72 3 2155 5.72 5.76 180 1 11 65 [+]
BALTICINV 0.02 0.00 % 11:00:00 3 0.02 13 1420900 0.01 0.02 139819 5 0 0 [+]
BALTICON 9.00 0.00 % 09:23:30 10 9.00 1 250 6.50 10.80 213 1 0 0 [+]
BALTONA 4.49 0.00 % 09:00:00 1 4.49 1 200 3.80 4.49 998 1 0 0 [+]
BBIDEVNFI 0.58 0.00 % 14:19:46 1500 0.58 2 5935 0.57 0.58 1600 1 58 33 [+]
BEDZIN 27.00 0.75 % 14:26:37 1 27.00 1 1093 26.00 27.00 1339 5 1 13 [+]
BENEFIT 1,085.00 2.30 % 17:00:00 2 1,110.00 1 10 1095.00 1110.00 4 1 4 4,801 [+]
BEST 0.00 0.00 % 17:00:00 1 30.00 1 270 27.80 29.00 270 1 0 0 [+]
BETACOM 14.50 0.00 % 17:04:31 122 14.50 1 600 14.20 15.00 197 3 8 122 [+]
BGE 0.00 0.00 % 11:13:34 2680 0.05 1 2500 0.04 0.11 5000 1 0 0 [+]
BGZ 63.00 0.00 % 09:06:53 1 63.00 1 20 60.00 62.00 198 1 0 0 [+]
BIK 16.90 0.00 % 17:00:00 1 16.90 1 550 15.60 16.90 143 1 0 0 [+]
BIOERG 0.10 -10.00 % 16:26:40 50 0.09 5 100150 0.09 0.11 98111 3 20 2 [+]
BIOGENED 11.70 5.41 % 12:51:44 1 11.70 1 500 9.20 11.70 73 1 0 1 [+]
BIOMASS 0.00 99.99 % 17:00:00 500 0.32 3 11555 PKC 0.16 100 1 0 0 [+]
BIOMAXIMA 4.84 0.00 % 09:01:52 5 4.84 1 50 4.72 4.84 904 1 0 0 [+]
BIOMEDLUB 1.08 -1.82 % 16:26:20 9 1.08 2 2038 1.05 1.08 1509 2 64 68 [+]
BIOTON 5.03 -2.20 % 17:00:00 181 4.90 1 200 4.89 4.90 7812 2 38 187 [+]
BLACKPOIN 0.30 3.45 % 09:00:00 1 0.30 1 8000 0.25 0.29 15897 1 0 0 [+]
BLIRT 0.00 0.00 % 16:10:35 2100 0.47 1 2730 0.37 0.50 2020 1 0 0 [+]
BLOOBER 43.40 -0.46 % 17:00:00 10 43.00 1 100 42.00 43.00 31 1 1 38 [+]
BLUETAX 0.01 0.00 % 11:00:00 300 0.01 0 0 0.00 PKC 1213153 5 0 0 [+]
BLUPREIPO 0.00 0.00 % 09:24:19 1 0.47 1 4546 0.22 0.30 3334 1 0 0 [+]
BOA 0.00 0.00 % 16:49:02 1985 0.51 1 30 0.51 0.51 2340 1 0 0 [+]
BOGDANKA 52.30 -1.32 % 17:00:00 43 52.50 1 20 52.00 52.50 57 1 2 116 [+]
BORUTA 0.16 0.00 % 17:00:00 100 0.16 6 156298 0.15 0.16 2387 2 0 0 [+]
BORYSZEW 7.30 -4.11 % 17:00:56 2000 7.00 2 143 6.99 7.00 903 1 380 2,671 [+]
BOS 8.00 -1.63 % 17:00:00 332 7.85 1 232 7.85 7.93 199 1 8 64 [+]
BOWIM 3.80 2.63 % 09:07:52 1 3.90 1 3000 3.75 3.88 280 1 1 2 [+]
BPC 0.08 0.00 % 11:00:00 130 0.08 2 100350 0.07 0.08 355008 9 0 0 [+]
BRASTER 4.76 -2.74 % 17:00:00 124 4.61 3 2025 4.61 4.69 199 1 8 38 [+]
BROADGATE 0.45 0.00 % 09:02:05 1 0.45 1 2343 0.40 0.45 2211 1 0 0 [+]
BSCDRUK 38.00 0.00 % 17:00:00 1 38.00 1 330 36.60 38.00 2687 2 0 0 [+]
BUDIMEX 134.00 -4.22 % 17:00:00 7 127.00 5 304 127.00 129.80 63 1 6 836 [+]
BUWOG 125.10 0.24 % 15:16:16 1 125.30 0 0 0.00 199.00 25 1 0 1 [+]
BYTOM 2.76 1.09 % 16:42:14 2 2.79 1 1500 2.72 2.79 643 1 5 13 [+]
BZWBK 342.00 1.18 % 17:00:00 8 344.00 1 3 344.00 345.60 224 1 32 11,001 [+]
CALESCO 0.00 0.00 % 12:50:51 5 1.44 1 800 0.81 PKC 15000 1 0 0 [+]
CAPITAL 4.09 -1.45 % 16:32:52 20 4.09 1 1750 3.85 4.09 3980 1 0 0 [+]
CCC 221.40 3.30 % 17:00:00 97 225.40 1 200 225.00 226.00 100 1 127 28,285 [+]
CCENERGY 0.00 0.00 % 15:00:00 633 0.06 0 0 0.00 0.00 0 0 0 0 [+]
CCS 1.00 -2.91 % 12:31:59 1021 1.00 1 1000 0.96 1.00 855 1 7 7 [+]
CCTOOLS 0.00 0.00 % 17:00:00 3 0.09 2 916 0.06 0.09 350 1 0 0 [+]
CDPROJEKT 165.00 1.34 % 17:02:26 50 166.30 3 1911 166.30 166.60 200 1 183 30,534 [+]
CDRL 25.20 2.41 % 17:00:00 1 25.50 1 30 24.10 25.50 388 1 0 4 [+]
CELTIC 6.80 1.49 % 14:35:12 200 6.80 1 800 6.60 7.00 750 1 0 1 [+]
CEZ 93.65 1.13 % 11:25:58 1 93.65 1 20 91.50 93.30 500 1 0 0 [+]
CHEMOS 0.00 0.00 % 16:48:18 232 0.33 1 251 0.29 PKC 24699 10 0 0 [+]
CIASTZKRA 0.00 0.00 % 16:00:02 10 0.53 1 1600 0.47 0.53 1887 1 0 0 [+]
CIECH 62.40 0.56 % 17:04:08 25 62.70 1 80 62.60 62.70 1572 1 386 24,072 [+]
CIGAMES 0.93 0.00 % 17:00:00 1717 0.93 1 281 PKC 0.93 2283 1 143 133 [+]
CLNPHARMA 31.20 -0.79 % 17:00:00 10 31.50 1 116 31.10 31.50 230 2 2 62 [+]
CLOUD 16.15 7.88 % 17:00:53 27 17.80 2 129 17.10 17.80 91 2 0 8 [+]
CNT 9.00 0.00 % 16:37:10 500 9.00 1 361 9.00 9.10 110 2 2 15 [+]
COGNOR 1.58 0.00 % 17:00:00 18 1.56 1 2000 1.54 1.56 1482 1 82 123 [+]
COLIAN 4.06 0.00 % 16:36:34 2600 4.06 7 1133460 4.06 4.07 38587 11 45 183 [+]
COLUMBUS 0.24 -4.00 % 15:06:08 500 0.24 2 679 0.24 0.25 18082 3 5 1 [+]
COMARCH 145.00 -0.35 % 17:00:00 15 143.00 1 80 143.00 144.00 143 3 39 5,646 [+]
COMP 67.00 5.11 % 17:00:00 34 72.00 1 48 67.00 72.00 22 2 0 29 [+]
COMPERIA 0.00 0.00 % 09:53:52 155 8.45 2 2 2.00 8.45 605 1 0 0 [+]
COMPRESS 0.00 0.00 % 11:00:00 1 0.30 1 100 0.28 0.30 94433 1 0 0 [+]
COMPRZESZ 0.33 0.00 % 09:31:34 40 0.33 1 500 0.26 0.33 4120 2 0 0 [+]
COPERNIC 0.00 0.00 % 15:14:55 100 4.92 1 500 4.92 5.55 300 1 0 0 [+]
CORMAY 0.87 -2.30 % 17:00:00 2824 0.85 4 27336 0.85 0.86 1100 1 56 49 [+]
CPGROUP 5.50 0.00 % 17:00:00 1 5.50 1 200 5.45 5.50 747 1 0 0 [+]
CSY 0.00 0.00 % 16:49:52 2 4.10 1 650 3.70 4.10 365 1 0 0 [+]
CWA 0.39 5.26 % 16:37:26 100 0.40 1 100 0.39 0.40 6795 3 7 3 [+]
CWPE 0.00 0.00 % 11:00:49 10 0.17 1 299 0.08 0.15 2000 1 0 0 [+]
CYFRPLSAT 22.68 0.35 % 17:00:00 3835 22.68 1 215 22.68 PKC 3163 1 990 22,390 [+]
CZTOREBKA 0.46 -2.17 % 13:26:32 10 0.45 0 0 0.00 0.45 3664 1 0 0 [+]
DANKS 0.00 0.00 % 17:00:00 1 0.77 2 4000 0.70 0.75 1186 1 0 0 [+]
DEBICA 142.00 0.35 % 17:00:00 26 142.50 1 31 140.00 142.50 39 1 0 40 [+]
DECORA 9.30 -0.43 % 16:48:26 10 9.26 1 29 9.22 9.26 76 1 0 1 [+]
DEKPOL 43.60 -0.46 % 17:00:51 42 43.20 1 41 42.20 43.20 38 1 2 90 [+]
DEKTRA 10.10 0.00 % 15:06:41 51 10.10 1 98 10.00 10.10 150 1 0 5 [+]
DELKO 8.14 0.24 % 11:54:00 42 8.20 1 100 7.96 8.20 58 1 0 3 [+]
DENTAMDC 0.23 -32.14 % 15:00:00 641 0.19 1 8247 0.19 0.20 102 1 1 0 [+]
DGA 8.90 -2.98 % 17:00:00 2 8.46 1 245 8.46 8.66 188 1 1 7 [+]
DIGITAL 0.00 0.00 % 11:31:52 33 0.26 1 1000 0.21 0.26 19383 3 0 0 [+]
DINOPL 102.00 -3.77 % 17:01:45 40 98.15 1 60 98.15 98.55 110 2 389 38,281 [+]
DOMDEV 85.80 -0.47 % 17:00:00 8 85.40 1 32 85.40 85.60 5 1 26 2,230 [+]
DOMENOMAN 0.00 0.00 % 09:00:00 1 0.51 1 5 0.45 0.48 2084 1 0 0 [+]
DOMLEK 9.60 -16.67 % 15:42:54 6 8.00 1 44 8.00 9.60 74 1 0 1 [+]
DROZAPOL 1.73 -2.19 % 16:45:21 100 1.79 1 920 1.73 1.79 550 1 1 2 [+]
EASTSIDE 0.00 0.00 % 09:22:12 5 0.25 1 3500 0.25 0.45 3210 1 0 0 [+]
EASYCALL 0.00 0.00 % 11:43:00 1 0.89 1 100 0.76 1.49 222 1 0 0 [+]
EBC 0.00 0.00 % 17:00:00 322 0.11 1 49563 0.13 0.12 10911 2 0 0 [+]
EC2 0.00 0.00 % 16:15:54 23 0.49 1 1472 0.44 0.47 2300 1 0 0 [+]
ECHO 4.40 -3.19 % 17:00:00 130 4.25 2 1044 4.25 4.35 761 1 35 151 [+]
EDINVEST 1.90 0.53 % 10:16:06 2 1.90 1 3998 1.90 1.98 7589 2 0 0 [+]
EFEKT 21.50 0.00 % 17:00:00 1 21.90 2 402 21.50 21.90 25 1 0 0 [+]
EFENERGII 0.03 0.00 % 15:24:05 1666 0.03 1 31369 0.03 0.04 2346228 41 2 0 [+]
EFIXDM 0.00 0.00 % 11:19:15 15 3.60 1 350 3.34 3.80 15 1 0 0 [+]
EKIOSK 0.22 0.00 % 09:14:55 100 0.22 1 200 0.18 0.22 1500 1 0 0 [+]
EKOEXPORT 5.28 -3.02 % 17:00:00 100 5.13 2 477 5.13 5.20 296 1 8 41 [+]
EKOPOL 0.00 0.00 % 12:43:19 430 1.96 1 1040 1.94 2.04 981 1 0 0 [+]
ELBUDOWA 69.00 0.00 % 17:00:00 20 69.00 5 338 68.80 69.80 85 1 2 171 [+]
ELEKTROTI 6.70 1.52 % 10:54:25 2 6.70 1 10 6.50 6.64 25 1 0 0 [+]
ELEMENTAL 0.86 -4.71 % 17:01:26 1844 0.81 14 107336 0.81 0.82 43928 3 433 355 [+]
ELZAB 0.00 0.00 % 11:16:17 442 9.05 1 22 9.05 9.40 80 1 0 0 [+]
EMC 8.95 0.00 % 09:00:39 1 8.95 1 12 8.15 8.95 62 1 0 0 [+]
EMMERSON 0.06 0.00 % 09:02:15 2 0.06 1 6700 0.05 0.06 164654 11 0 0 [+]
EMONT 0.73 -1.35 % 09:31:51 20 0.73 1 100 0.70 0.72 980 1 0 0 [+]
EMUZYKA 0.00 0.00 % 09:25:12 5 2.30 2 1757 2.22 2.30 895 1 0 0 [+]
ENAP 1.15 3.48 % 17:00:00 4 1.19 2 1490 1.15 1.19 1480 1 9 11 [+]
ENEA 9.60 -0.94 % 17:01:57 548 9.53 1 629 PKC 9.59 1838 3 752 7,189 [+]
ENELMED 0.00 0.00 % 11:44:45 17685 9.50 1 830 9.15 9.60 790 1 0 0 [+]
ENERGA 8.80 2.97 % 17:01:08 106 9.00 2 22019 9.00 PKC 7771 1 1,233 11,070 [+]
ENERGOINS 0.79 -1.27 % 16:41:05 2646 0.78 1 1000 0.79 0.80 17434 3 33 25 [+]
ENTER 20.90 -2.39 % 17:00:00 20 20.40 1 3 20.40 20.90 2374 4 0 5 [+]
ERBUD 15.40 -0.98 % 16:32:24 50 15.10 3 330 14.65 15.10 200 1 1 22 [+]
ERG 48.80 -0.41 % 09:03:57 1 48.80 1 165 46.20 48.50 157 1 0 0 [+]
ERGIS 3.70 -3.16 % 17:00:00 3 3.68 2 2397 3.68 3.70 1000 1 36 134 [+]
ERNE 1.70 -2.52 % 12:49:10 217 1.55 1 2630 1.46 1.55 412 1 1 2 [+]
ERS 0.27 -11.11 % 15:47:58 1223 0.24 1 10301 0.20 0.23 200 1 25 6 [+]
ESKIMOS 0.00 0.00 % 09:38:54 100 0.36 1 200 0.30 0.36 50 1 0 0 [+]
ESOTIQ 20.00 2.50 % 17:00:00 1 20.50 1 51 20.00 20.50 499 1 0 1 [+]
ESSYSTEM 2.90 0.00 % 17:00:00 431 2.90 1 1569 2.90 2.98 5900 2 21 60 [+]
ESTAR 0.00 0.00 % - - - 1 299 1.50 40.00 21 1 0 0 [+]
EUCO 6.52 1.16 % 16:25:40 100 6.96 1 500 6.82 6.96 189 2 1 9 [+]
EUROCASH 22.67 -0.22 % 17:00:00 364 22.60 1 120 22.55 22.60 3256 1 124 2,801 [+]
EUROHOLD 4.90 -9.26 % 09:29:54 1 4.90 1 1000 2.10 4.90 669 3 0 0 [+]
EUROSNACK 0.00 0.00 % 17:00:00 160 0.33 1 6540 0.33 0.37 80 1 0 0 [+]
EUROTAX 4.02 0.00 % 10:23:01 245 4.02 1 256 3.96 4.02 56 1 0 1 [+]
EUROTEL 20.80 -0.48 % 14:05:13 200 20.60 1 200 20.60 20.90 171 2 0 8 [+]
EVEREST 0.67 0.00 % 09:18:26 10 0.67 1 100 0.52 0.67 5464 2 0 0 [+]
EXOUPOS 0.00 4.17 % 09:00:00 75 10.00 1 200 9.00 10.00 2 1 0 0 [+]
FABRYKAKD 0.87 0.00 % 09:14:10 30 0.87 1 200 0.82 0.87 4970 1 0 0 [+]
FACHOWCY 0.02 0.00 % 15:00:00 10000 0.02 19 5172493 0.01 0.02 3069408 34 20 0 [+]
FAMUR 5.26 -0.75 % 17:00:00 30 5.26 1 350 5.26 5.34 8945 2 8 40 [+]
FARM51 21.00 -5.45 % 17:02:00 100 20.80 1 500 20.75 20.80 100 1 84 1,753 [+]
FASING 16.15 0.60 % 17:00:00 2 16.90 1 202 16.25 16.90 442 1 0 3 [+]
FASTFIN 0.00 0.00 % 11:34:48 80 0.76 1 2000 0.74 0.82 100 1 0 0 [+]
FDGAMES 0.30 13.33 % 17:00:00 1302 0.34 3 41560 0.33 0.34 45139 6 2,339 756 [+]
FEERUM 10.00 0.00 % 16:13:49 1 10.00 1 99 8.70 10.50 78 1 0 0 [+]
FENGHUA 0.00 0.11 % 12:10:17 10 17.52 0 0 0.00 PKC 81 2 0 0 [+]
FERRO 14.65 -0.34 % 17:00:00 1 14.60 1 741 14.10 14.60 342 1 0 2 [+]
FERRUM 4.35 0.00 % 16:08:51 5000 4.34 1 1000 4.35 4.36 20000 3 52 228 [+]
FINHOUSE 0.00 0.00 % 11:00:00 1725 0.29 0 0 0.00 PKC 1000 1 0 0 [+]
FLUID 0.61 1.69 % 17:00:00 400 0.60 1 1000 0.56 0.60 3600 1 20 12 [+]
FOREVEREN 1.20 2.46 % 17:00:55 1770 1.25 1 154 1.20 1.26 2480 2 28 35 [+]
FORTE 48.30 0.21 % 17:00:00 41 47.45 1 138 47.45 47.95 40 1 2 87 [+]
FUTURIS 0.00 0.00 % 15:00:00 150 0.24 1 15000 0.03 PKC 18823 4 0 0 [+]
GALVO 0.00 0.00 % 17:00:00 150 0.83 1 50 0.78 0.85 100 1 0 0 [+]
GENERGY 0.03 0.00 % 11:00:00 945 0.03 4 45578 0.03 0.04 703403 9 30 1 [+]
GETBACK 0.00 0.00 % 09:04:21 60 3.75 1 11 PKC PKC 67240 45 0 0 [+]
GETIN 0.64 -3.17 % 17:03:44 1100 0.61 6 15898 0.60 0.61 24054 2 910 553 [+]
GETINOBLE 1.04 -1.94 % 17:00:00 134 1.01 17 169715 1.01 1.03 25000 3 446 456 [+]
GINOROSSI 0.67 -1.49 % 17:00:00 100 0.66 1 5368 0.65 0.66 3510 1 12 8 [+]
GKSKAT 0.00 0.00 % 09:19:28 15 0.30 2 1400 0.24 0.30 5590 2 0 0 [+]
GLCOSMED 1.75 -1.71 % 11:55:54 4328 1.72 1 333 0.01 1.72 5177 98 5 8 [+]
GOBARTO 9.20 -1.29 % 09:52:26 100 9.20 1 800 9.20 9.30 195 1 0 1 [+]
GOLAB 0.19 0.00 % 09:18:48 60 0.19 1 87 0.17 0.19 381200 1 0 0 [+]
GORENJE 51.00 0.00 % 09:00:00 1 51.00 1 50 46.00 51.00 789 2 0 0 [+]
GOTFI 10.50 0.00 % 09:36:06 1 10.50 1 200 9.00 10.50 11 1 0 0 [+]
GPPI 0.07 0.00 % 10:40:41 1425 0.07 1 299 0.06 0.07 1440 1 5 0 [+]
GPRE 5.59 0.54 % 17:00:00 29 5.58 1 334 5.21 5.58 971 1 1 4 [+]
GPW 35.90 1.39 % 17:00:00 7 36.40 1 5 PKC 36.60 700 1 48 1,748 [+]
GREENTECH 1.55 -1.95 % 15:58:17 2028 1.51 1 1000 1.45 1.51 1000 1 3 5 [+]
GREMPCO 0.00 0.00 % 17:00:00 50 0.27 1 100 0.24 0.26 100 1 0 0 [+]
GROCLIN 3.40 0.00 % 09:57:32 1000 3.37 1 200 3.29 3.36 782 1 2 6 [+]
GRODNO 11.50 0.00 % 17:00:00 1 11.50 1 692 10.85 11.50 6759 1 0 0 [+]
GRUPAAZOTY 44.60 -0.49 % 17:01:43 30 44.32 1 2730 44.32 44.40 133 1 49 2,193 [+]
GRUPAREC 20.00 0.00 % 17:00:00 1 21.00 1 102 19.70 21.00 54 1 0 3 [+]
GTC 9.04 -1.10 % 17:00:00 103 9.00 6 6563 9.00 9.09 178 1 10 87 [+]
GWARANT 0.00 0.00 % 09:00:00 450 2.22 1 1000 2.12 2.20 1000 1 0 0 [+]
HANDLOWY 67.30 2.53 % 17:00:00 197 69.00 1 159 68.70 69.40 69 1 18 1,248 [+]
HARPER 0.49 -2.00 % 10:10:11 188 0.49 1 1104 0.45 0.49 21660 2 1 1 [+]
HEFAL 0.00 0.00 % 11:00:00 100 0.03 5 291003 0.02 0.02 33 1 0 0 [+]
HELIO 11.00 -0.91 % 12:12:47 320 10.90 1 100 10.50 10.90 697 1 1 7 [+]
HERCULES 3.20 1.56 % 17:00:00 250 3.25 1 1000 3.10 3.25 2110 1 9 27 [+]
HETAN 0.00 0.00 % 15:00:00 2000 0.03 1 12806 0.03 PKC 74327 5 0 0 [+]
HORTICO 1.95 0.00 % 09:13:55 300 1.95 1 1082 1.85 1.95 2591 2 0 1 [+]
HOTBLOK 0.03 50.00 % 15:00:00 99 0.03 4 260996 0.02 0.03 615952 13 0 0 [+]
Hubstyle 0.61 -12.28 % 16:37:06 50 0.50 1 2300 0.46 PKC 19836 1 177 99 [+]
HURTIMEX 0.00 0.00 % 11:35:03 7000 0.29 1 10000 0.26 0.28 63567 1 0 0 [+]
HYDRAPRES 0.00 0.00 % 09:00:00 939 0.30 1 3800 0.27 0.30 6060 2 0 0 [+]
HYDROTOR 41.00 2.99 % 17:00:00 1 41.40 1 71 40.80 41.40 74 2 1 43 [+]
I2DEV 15.50 0.32 % 16:04:27 7 15.45 1 293 15.45 15.90 1073 1 0 0 [+]
I3D 0.00 0.00 % 11:28:54 500 0.02 7 311093 0.01 0.01 106576 2 0 0 [+]
IAI 27.00 0.00 % 14:18:46 1 27.80 1 1 27.00 27.80 1261 4 0 2 [+]
IALBGR 0.00 0.00 % 17:00:25 2439 1.32 1 2000 0.11 PKC 7740 4 0 0 [+]
ICPD 0.00 0.00 % 15:49:57 3134 0.15 1 2000 0.13 0.15 934 1 0 0 [+]
IDEABANK 6.50 0.62 % 17:00:00 1 6.54 1 172 6.52 6.54 9 1 5 32 [+]
IFCAPITAL 0.61 4.92 % 12:54:07 2200 0.64 1 250 0.64 0.66 2000 1 20 12 [+]
IFIRMA 3.30 0.91 % 15:47:09 47 3.31 1 500 3.21 3.30 788 2 11 37 [+]
IMCOMPANY 11.10 1.36 % 17:00:00 500 11.20 1 50 11.20 11.40 880 1 105 1,153 [+]
IMMOBILE 3.55 -0.56 % 17:00:00 5 3.58 1 147 3.47 3.58 503 1 9 33 [+]
IMPEL 16.50 0.00 % 15:45:31 1 16.50 1 473 15.90 16.50 4177 2 0 0 [+]
IMPERA 1.17 0.00 % 13:37:07 12 1.17 1 500 1.18 1.23 33 1 0 0 [+]
IMPEXMET 4.21 -0.71 % 17:00:00 20 4.22 1 1000 4.16 4.22 3980 1 23 95 [+]
IMS 3.62 -1.66 % 17:00:00 4000 3.56 1 3100 3.56 3.60 2000 1 34 120 [+]
INBOOK 0.00 0.00 % 12:40:27 100 0.45 2 15200 0.38 0.44 20450 2 0 0 [+]
INDATA 0.00 0.00 % 17:00:00 5200 0.31 1 73 0.29 PKC 520 2 0 0 [+]
INDYKPOL 73.00 2.82 % 09:07:31 1 73.00 1 111 68.00 71.00 108 1 0 0 [+]
INFOSYS 0.00 0.00 % 11:01:11 1000 0.12 2 2 0.01 0.02 348 1 0 0 [+]
INFRA 0.28 0.00 % 15:07:55 100 0.28 1 709 0.28 0.31 100 1 0 0 [+]
INGBSK 175.40 3.08 % 17:00:00 99 181.00 1 1500 181.00 181.40 24 2 12 2,235 [+]
INNOGENE 2.35 1.20 % 17:00:00 7 2.54 2 291 2.40 2.59 811 1 2 4 [+]
INPRO 6.55 0.00 % 09:03:51 1 6.55 1 100 6.20 6.35 1197 1 0 0 [+]
INSTALKRK 13.60 -1.09 % 16:39:19 70 13.60 1 500 13.40 13.75 202 2 10 134 [+]
INTELIWIS 1.89 2.63 % 15:44:26 821 1.95 1 465 1.72 1.96 518 1 6 11 [+]
INTERAOLT 10.25 0.00 % 16:46:21 90 10.25 1 250 10.05 10.25 470 2 0 5 [+]
INTERCARS 260.00 1.53 % 17:00:02 20 265.00 1 57 265.00 269.00 10 1 1 224 [+]
INTERFERI 0.00 0.00 % 11:08:01 1 3.84 1 500 3.64 3.84 3000 1 0 0 [+]
INTERIAPL 0.00 0.00 % 14:31:28 200 1.72 1 1000 1.40 1.74 3850 1 0 0 [+]
INTERMA 2.51 -0.40 % 16:00:56 1005 2.50 1 1000 2.49 2.67 1274 2 16 40 [+]
INTERSPPL 1.63 0.00 % 17:00:00 12 1.63 1 1 1.62 1.63 4550 1 0 0 [+]
INTROL 4.96 -1.60 % 12:03:16 222 4.92 1 200 4.90 5.28 1295 1 0 2 [+]
INVISTA 0.89 0.00 % 09:17:02 5 0.90 1 997 0.75 0.90 4779 2 0 0 [+]
INWESTCON 1.30 -1.52 % 12:57:13 1500 1.30 1 9850 1.19 1.30 6060 1 2 2 [+]
INWESTPL 0.11 8.33 % 15:00:47 100 0.13 3 17000 0.11 0.13 3749 2 11 1 [+]
IPODS 0.00 0.00 % 16:07:06 5000 0.19 1 12000 0.17 0.21 11800 1 0 0 [+]
IPOPEMA 1.16 0.85 % 15:08:06 3 1.18 1 8666 1.09 1.16 6580 1 54 60 [+]
IZOBLOK 48.70 -3.49 % 16:28:31 8 47.00 1 92 47.00 47.50 86 1 0 3 [+]
IZOLACJA 1.84 -0.54 % 09:00:00 1 1.84 1 795 1.51 1.84 1834 1 0 0 [+]
IZOSTAL 0.00 0.00 % 09:43:18 10 4.09 3 40 4.02 4.09 10 1 0 0 [+]
JHMDEV 1.60 -1.88 % 14:32:37 110 1.57 2 3396 1.54 1.57 4841 1 17 27 [+]
JRHOLDING 0.64 1.37 % 17:00:00 3 0.74 1 1020 0.64 0.74 2154 2 0 0 [+]
JSW 79.90 0.48 % 17:01:02 15 80.10 3 1053 80.10 PKC 1976 1 125 9,998 [+]
JUJUBEE 12.20 -1.64 % 17:00:00 5 12.00 2 587 11.90 12.00 863 2 4 50 [+]
JWA 0.50 6.00 % 16:37:58 1 0.53 1 2400 0.47 0.52 1987 1 10 5 [+]
JWCONSTR 3.45 -0.57 % 16:42:46 44 3.46 1 468 3.22 3.45 201 1 1 4 [+]
K2INTERNT 13.90 -0.36 % 17:00:00 1 13.85 1 35 13.75 13.85 991 1 0 0 [+]
KANCELWEC 2.10 0.00 % 09:02:56 1 2.26 1 100 2.00 2.26 942 1 1 2 [+]
KANIA 0.98 4.08 % 16:49:28 43 1.02 3 3010 0.98 0.97 8000 1 126 124 [+]
KBDOM 0.00 0.00 % 10:35:58 570 0.50 1 1000 0.52 PKC 5336 6 0 0 [+]
KBJ 12.90 -6.52 % 15:27:57 160 12.90 2 337 12.00 13.50 152 1 1 17 [+]
KCI 0.54 0.00 % 13:37:21 67 0.54 1 3331 0.54 0.56 2100 1 0 0 [+]
KDM Shipping 0.00 0.00 % 12:19:13 5 2.90 1 1424 2.58 2.90 4995 1 0 0 [+]
KERNEL 48.50 -1.85 % 17:00:00 25 47.80 1 183 46.60 48.30 225 1 63 3,008 [+]
KETY 343.00 -0.15 % 17:00:00 45 341.50 1 97 341.50 342.50 98 1 3 899 [+]
KGHM 87.22 1.09 % 17:03:16 512 87.00 1 7 86.96 87.00 1052 3 360 31,392 [+]
KGL 17.20 0.00 % 17:00:00 1 17.20 2 1490 16.50 17.20 1195 3 1 15 [+]
KINOPOL 13.00 -0.77 % 13:53:16 3500 12.90 1 119 12.40 12.90 120 1 4 49 [+]
KKHERBAL 0.17 0.00 % 09:20:00 80 0.17 2 350 0.16 0.17 2068 2 0 0 [+]
KLON 1.16 -3.64 % 16:39:46 1475 1.06 1 25 1.00 1.20 90 1 2 2 [+]
KOGENERA 69.40 0.00 % 13:32:25 1 69.40 1 250 67.00 69.40 32 2 0 2 [+]
KOMPAP 7.80 -1.23 % 16:45:25 100 8.00 1 80 7.80 8.00 3900 2 1 9 [+]
KOMPUTRON 5.30 0.00 % 14:09:41 30 5.30 1 191 5.26 5.36 900 1 0 2 [+]
KONSSTALI 23.70 -2.95 % 16:49:52 41 23.00 1 1000 22.70 23.00 108 1 2 52 [+]
KOPEX 2.09 -0.94 % 17:04:36 1000 2.10 2 1500 2.03 2.10 7000 1 93 196 [+]
KORBANK 0.00 0.00 % 10:37:16 875 2.30 1 10 2.26 2.32 50 1 0 0 [+]
KPPD 25.00 0.00 % 12:20:15 10 25.00 1 315 24.20 25.00 94 1 0 0 [+]
KRAKCHEM 0.00 0.00 % 16:49:53 1 1.54 1 5175 1.45 1.55 4844 1 0 0 [+]
KREC 5.92 -3.04 % 17:00:00 1 5.74 1 1 5.72 5.74 1309 1 12 68 [+]
KREDYTIN 0.00 0.00 % 17:00:00 1 17.00 1 10 16.70 17.00 115 2 0 0 [+]
KREZUS 1.70 4.12 % 17:02:12 1000 1.77 6 69181 1.77 1.78 5274 2 2,487 4,425 [+]
KRKA 0.00 0.00 % 09:49:48 4 254.00 1 17 227.00 269.00 11 2 0 0 [+]
KRUK 209.20 -0.19 % 17:03:15 50 209.60 1 15 209.20 209.80 50 1 51 10,666 [+]
KRUSZWICA 72.00 -3.33 % 11:59:33 6 69.60 1 41 70.00 71.00 37 1 0 8 [+]
KRVITAMIN 5.20 0.00 % 17:00:00 149 5.18 1 100 5.16 5.18 1299 1 1 5 [+]
KSGAGRO 0.96 10.42 % 17:00:44 1501 1.06 1 8999 1.06 1.08 260 1 14 15 [+]
KUPIEC 0.67 0.00 % 14:03:07 1685 0.60 1 100 0.50 0.48 316 1 9 5 [+]
LABOPRINT 10.95 0.00 % 10:10:37 1 10.80 1 50 10.35 10.95 49 1 0 0 [+]
LANGLOO 0.12 16.67 % 16:39:19 3000 0.14 1 4246 0.13 0.15 7470 2 5 1 [+]
LARQ 10.90 0.00 % 17:00:00 1 10.90 1 600 10.55 10.90 696 1 0 0 [+]
LAURENPES 0.00 0.00 % 12:21:39 100 0.05 3 123940 0.04 0.05 395280 8 0 0 [+]
LCCORP 2.38 3.35 % 17:01:07 600 2.47 1 1000 2.46 2.47 5416 2 3,001 7,375 [+]
LENA 3.53 0.00 % 16:43:20 140 3.52 4 1479 3.45 3.53 2510 1 7 26 [+]
LENTEX 8.14 -1.47 % 17:02:54 2200 8.02 2 427 8.02 8.10 999 2 5 38 [+]
LIBERTY 0.00 0.00 % 09:02:19 1 0.25 1 6112 0.18 0.25 11593 2 0 0 [+]
LIBET 1.30 0.00 % 09:48:45 958 1.25 1 9000 1.19 1.20 5000 1 7 9 [+]
LIVECHAT 34.45 -1.76 % 17:04:07 50 33.40 1 100 33.15 33.40 21 1 49 1,652 [+]
LOKATYBUD 0.00 0.00 % 11:00:00 10 0.19 1 1000 0.18 0.19 3044 1 0 0 [+]
LOKUM 18.10 -5.32 % 17:00:00 500 17.80 1 20 17.40 17.80 55 1 103 1,849 [+]
LOTOS 55.00 3.17 % 17:02:03 899 56.00 2 4340 55.46 56.00 2781 3 185 10,232 [+]
LPP 9,050.00 1.61 % 17:00:00 1 9,135.00 1 78 9105.00 9190.00 27 3 3 24,962 [+]
LSISOFT 12.00 -1.24 % 16:42:57 5 11.95 2 162 11.75 11.95 180 1 3 35 [+]
LUBAWA 0.81 1.22 % 17:00:00 601 0.83 10 18000 0.80 0.83 17516 4 55 44 [+]
LUG 8.26 0.73 % 17:00:00 1 8.26 1 25 8.08 8.26 1663 1 0 0 [+]
LUKARDI 0.93 -10.89 % 16:41:22 1500 0.90 1 888 0.88 0.90 5985 1 17 15 [+]
LUXIMA 0.00 0.00 % 15:00:00 173600 0.01 18 811562 0.01 0.02 1456802 16 0 0 [+]
LZMO 0.00 0.00 % 15:00:00 5000 0.03 1 99 0.02 0.03 33617 3 0 0 [+]
M4B 25.80 0.00 % 09:00:00 1 25.80 1 49 20.60 22.00 46 1 0 0 [+]
MABION 111.00 0.54 % 17:00:00 86 111.00 1 10 110.60 111.00 368 1 1 91 [+]
MAKARONPL 0.00 0.00 % 09:03:03 1454 4.76 1 200 4.78 4.82 678 1 0 0 [+]
MAKOLAB 2.00 0.00 % 15:13:21 2 2.00 1 570 2.00 2.06 996 1 0 0 [+]
MAKORA 0.00 0.00 % 15:12:19 40 0.08 1 499 0.05 0.08 4866 1 0 0 [+]
MALKOWSKI 0.00 0.00 % 15:22:13 50 0.51 1 1000 0.41 0.50 2211 1 0 0 [+]
MANGATA 90.00 0.00 % 16:40:14 15 90.00 1 30 87.40 90.00 24 1 0 6 [+]
MARSOFT 0.15 0.00 % 11:00:00 200 0.15 2 5950 0.14 0.15 260 1 0 0 [+]
MARVIPOL 4.78 0.00 % 09:00:00 500 4.78 1 300 4.51 4.78 2000 1 1 2 [+]
MASTERPHA 3.64 5.79 % 17:00:00 1 3.84 1 301 3.71 3.84 1962 1 8 31 [+]
MAXIMUS 0.00 0.00 % 09:52:38 450 0.40 1 100 0.40 0.42 1000 1 0 0 [+]
MAXIPIZZA 0.95 -1.04 % 16:38:55 10 0.95 1 350 0.92 0.95 1024 1 3 3 [+]
MBANK 404.00 0.70 % 17:00:00 82 402.00 5 1368 402.00 402.80 31 1 26 10,443 [+]
MBPARTNER 0.17 0.00 % 17:00:00 370 0.17 2 1067 0.16 0.17 57696 8 32 5 [+]
MBWS 30.65 -2.38 % 10:58:16 99 30.70 1 248 30.65 32.15 237 1 0 11 [+]
MCI 9.72 0.00 % 16:47:28 215 9.72 2 24834 9.72 9.76 2203 2 38 373 [+]
MDIENERGIA 3.14 -3.82 % 17:00:00 2 3.02 1 32 2.96 3.02 331 1 2 6 [+]
MEDIACAP 2.30 -3.48 % 14:27:35 500 2.22 1 210 2.22 2.25 5 1 4 10 [+]
MEDIATEL 0.00 0.00 % 09:31:31 975 0.74 1 111 PKC PKC 525 4 0 0 [+]
MEDICALG 137.00 0.00 % 17:00:00 9 139.20 1 86 137.60 139.20 11 1 0 43 [+]
MENNICA 0.00 0.00 % 10:40:39 50 21.40 1 700 20.60 21.20 52 1 0 0 [+]
MERA 0.00 0.00 % 09:00:00 20 1.03 1 850 1.02 1.06 100 1 0 0 [+]
MERCATOR 18.80 -2.12 % 17:00:00 10 18.50 1 384 18.00 18.50 262 4 0 6 [+]
MERCOR 11.10 0.91 % 17:00:00 100 11.10 1 232 10.65 11.10 692 2 0 3 [+]
MERLINGRP 0.29 25.00 % 15:11:57 200 0.40 1 220 0.43 0.43 3900 1 59 21 [+]
MEXPOLSKA 4.58 -0.66 % 14:45:20 20 4.55 1 590 4.15 4.55 160 1 0 0 [+]
MFO 28.30 0.00 % 17:00:00 1 29.00 2 370 27.40 29.00 299 1 1 20 [+]
MGAMES 0.00 0.00 % 11:00:00 9100 0.04 1 50000 0.04 PKC 20964 5 0 0 [+]
MGMSYS 0.00 0.00 % 11:00:00 10 1.59 1 10 1.52 PKC 6420 1 0 0 [+]
MILKILAND 1.20 -2.59 % 16:45:29 2710 1.13 1 1005 1.13 1.20 248 1 18 21 [+]
MILKPOL 0.94 -7.77 % 15:18:02 300 0.95 1 168 0.87 0.99 589 1 2 2 [+]
MILLENNIUM 8.05 0.62 % 17:00:00 6214 8.05 1 2365 8.03 PKC 2430 1 682 5,477 [+]
MINERAL 0.37 -5.13 % 11:23:33 1053 0.37 2 5413 0.37 0.43 6000 1 1 0 [+]
Minox 0.10 0.00 % 16:10:37 1 0.10 3 64000 0.08 0.10 276240 2 62 6 [+]
MIRACULUM 1.70 -1.20 % 16:07:03 713 1.65 1 287 1.65 1.68 2033 2 38 64 [+]
MIRBUD 1.14 0.88 % 14:29:03 1 1.15 1 106 1.13 1.15 25758 6 16 18 [+]
MLPGROUP 0.00 0.00 % 09:01:24 1 43.60 0 0 0.00 42.00 10 1 0 0 [+]
MOBRUK 0.00 0.00 % 09:52:17 10 38.40 1 210 36.60 38.40 250 2 0 0 [+]
MODECOM 9.45 1.61 % 13:00:12 95 9.45 1 5 9.20 9.45 3 1 0 1 [+]
MOJ 0.71 5.97 % 17:00:00 100 0.71 1 12000 0.66 0.71 10900 1 0 0 [+]
MOL 35.60 -1.44 % 12:59:20 50 35.60 1 50 34.58 40.00 800 1 0 2 [+]
MOMO 0.00 0.00 % 15:00:00 550 0.03 2 12999 0.02 PKC 220262 2 0 0 [+]
MONNARI 6.93 3.64 % 17:00:00 5 6.84 1 971 6.70 6.84 239 1 5 33 [+]
MORIZON 1.98 5.32 % 09:00:00 1 1.98 1 100 1.88 1.90 3800 1 0 0 [+]
MOSTALPLC 8.72 3.81 % 09:00:00 1 8.72 1 55 6.90 8.10 2000 2 0 0 [+]
MOSTALWAR 3.16 -3.01 % 16:33:46 150 2.90 3 3578 2.90 3.00 504 1 20 59 [+]
MOSTALZAB 0.32 3.23 % 17:00:00 2 0.32 11 165625 0.30 0.32 138223 19 1,652 499 [+]
MOTORICUS 0.00 0.00 % 11:00:00 100 0.07 1 100 0.07 0.08 100 1 0 0 [+]
MPLVERBUM 0.00 0.00 % 09:04:39 1 1.34 1 920 1.09 1.24 1700 1 0 0 [+]
MTRANS 0.06 0.00 % 13:22:44 1 0.07 12 224704 0.05 0.07 197218 6 10 1 [+]
MUZA 0.00 0.00 % 15:29:18 10500 3.04 1 430 3.04 3.14 2389 1 0 0 [+]
MWTRADE 5.30 -1.85 % 14:10:58 230 5.30 1 288 5.25 5.30 30 1 0 2 [+]
NAVIMORIN 0.00 0.00 % 11:05:58 1000 0.36 1 50000 0.01 0.43 4750 1 0 0 [+]
NEPTIS 94.50 0.00 % 09:13:42 1 94.50 1 1 93.00 94.50 114 1 0 0 [+]
NETIA 4.84 1.25 % 17:00:00 1940 4.86 1 1000 4.85 4.95 587 2 15 71 [+]
NETMEDIA 9.05 -0.53 % 15:06:11 405 9.30 1 150 9.05 9.30 340 2 1 5 [+]
NEUCA 270.50 2.13 % 17:00:00 1 288.00 1 3 281.00 288.00 34 1 0 29 [+]
NEWAG 17.50 0.00 % 17:00:00 72 17.40 1 1528 17.40 17.50 2409 3 6 111 [+]
NEXTBIKE 104.50 -3.38 % 14:27:11 10 100.00 1 20 99.40 102.00 120 1 0 6 [+]
NORTCOAST 4.67 -5.98 % 17:00:00 130 4.40 1 1786 4.20 4.40 1958 2 2 8 [+]
NOTORIA 6.40 -6.25 % 17:00:00 28 6.00 2 309 6.00 6.40 107 1 0 2 [+]
NOVAINV 0.32 -3.03 % 11:13:10 1 0.32 1 429 0.33 0.38 832 1 0 0 [+]
NOVAVIS 0.92 0.00 % 09:52:22 100 0.92 1 200 0.87 0.91 95 1 0 0 [+]
NOVITA 47.40 -7.17 % 16:43:41 20 44.00 1 20 44.00 44.10 20 1 0 16 [+]
NOWAGALA 0.98 -1.01 % 16:35:58 750 0.98 4 11950 0.93 0.98 8000 1 1 1 [+]
NTTSYSTEM 2.40 0.00 % 17:00:00 1491 2.40 1 74 2.40 2.50 997 1 3 6 [+]
NWAI 0.00 0.00 % 16:11:38 9 1.77 1 672 1.49 1.58 800 1 0 0 [+]
ODLEWNIE 3.50 1.74 % 09:48:06 134 3.50 1 200 3.46 3.50 830 1 0 0 [+]
OEX 0.00 0.00 % 17:00:00 72 19.00 1 850 18.20 19.00 2552 6 0 0 [+]
ONICO 107.00 1.90 % 17:00:00 1 107.00 1 3 103.00 107.00 20 2 0 1 [+]
OPENFIN 0.80 -1.23 % 09:00:00 1300 0.80 1 1000 0.77 0.79 33683 2 1 1 [+]
OPONEOPL 35.80 -5.56 % 17:01:00 1240 34.00 1 60 33.60 34.00 119 2 61 2,161 [+]
OPTEAM 6.70 -1.47 % 09:34:05 1150 6.70 1 50 6.50 6.70 400 1 1 8 [+]
ORANGEPL 4.69 2.37 % 17:01:19 250000 4.76 2 27787 4.76 PKC 16948 1 2,495 11,855 [+]
ORBIS 89.40 -0.45 % 17:00:00 107 88.00 2 76 88.00 88.40 153 1 1 128 [+]
ORCOGROUP 1.85 4.52 % 14:20:50 7710 1.85 1 357 1.77 1.84 2000 1 14 26 [+]
ORGANIC 0.00 0.00 % 15:40:19 207 2.72 2 770 2.70 2.80 100 1 0 0 [+]
ORIONINV 6.85 0.00 % 15:46:08 1 6.85 1 21 6.35 6.40 1175 1 0 0 [+]
ORPHEE 1.07 5.94 % 09:00:00 1 1.07 1 3980 0.96 1.02 1000 1 0 0 [+]
ORZBIALY 13.20 2.27 % 16:42:46 25 13.50 1 10 13.05 13.50 3318 1 0 2 [+]
ORZLOPONY 0.00 0.00 % 15:00:00 280 0.48 1 10000 0.39 0.42 1311 1 0 0 [+]
OTLOG 16.10 -1.85 % 15:41:12 200 15.90 1 525 15.50 15.90 282 1 0 3 [+]
OTMUCHOW 1.98 -0.50 % 17:01:18 17201 1.99 3 9900 1.98 1.99 2799 1 98 194 [+]
OVOSTAR 0.00 0.00 % 12:57:58 5 96.50 1 1 96.50 98.00 220 2 0 0 [+]
PAMAPOL 1.10 0.91 % 11:59:42 1014 1.11 1 5070 1.09 1.11 20442 4 3 3 [+]
PANOVA 21.00 -1.90 % 16:03:20 50 20.60 1 20 20.50 21.00 253 2 0 1 [+]
PARTNER 0.00 0.00 % 12:31:29 130 0.08 5 76595 0.07 0.08 157879 12 0 0 [+]
PATENTUS 0.00 0.00 % 11:08:21 109 0.75 1 3000 0.72 0.75 10000 1 0 0 [+]
PBKM 72.80 -2.79 % 17:02:19 60 69.80 2 40 69.40 69.80 445 1 29 2,041 [+]
PCCEXOL 1.66 -0.60 % 17:00:00 950 1.65 6 1030 1.64 1.65 4028 1 1 2 [+]
PCCROKITA 103.00 -1.93 % 17:01:38 10 101.50 1 20 100.50 102.00 776 2 4 436 [+]
PCM 13.70 -0.75 % 16:07:43 345 13.30 1 441 13.30 13.50 767 2 3 44 [+]
PEKABEX 11.40 -2.65 % 13:38:39 850 11.00 1 130 10.80 11.20 4150 1 3 31 [+]
PEKAO 115.50 0.22 % 17:00:21 669 114.75 1 1215 114.35 114.75 6663 1 417 47,933 [+]
PEMANAGER 36.00 0.00 % 17:00:00 1 36.00 1 214 35.20 36.00 5 1 0 1 [+]
PEP 17.40 0.29 % 17:00:00 1 17.45 1 1 17.30 17.45 49 1 16 273 [+]
PEPEES 1.38 0.76 % 17:00:00 3 1.32 1 200 1.28 1.32 1001 1 0 0 [+]
PFLEIDERERGROUP 35.25 5.52 % 17:00:00 24 37.30 1 51 35.60 37.30 32 1 8 294 [+]
PGE 9.58 0.00 % 17:00:00 129 9.46 15 55343 9.46 9.50 2477 1 1,083 10,340 [+]
PGNIG 5.70 0.00 % 17:00:00 2794 5.68 4 137206 5.68 5.71 2000 1 2,093 11,900 [+]
PGODLEW 4.46 0.00 % 11:31:59 1 4.46 1 1765 4.25 4.46 2269 3 0 0 [+]
PGSSOFT 10.65 -0.47 % 17:00:00 1 10.60 2 409 10.45 10.60 196 1 0 1 [+]
PHARMENA 11.30 9.00 % 17:00:00 30 10.90 1 377 10.30 10.90 117 2 2 15 [+]
PHN 12.45 3.61 % 17:00:00 1 12.90 1 200 12.35 12.90 999 1 2 20 [+]
PHOTON 1.55 1.31 % 11:12:38 13 1.55 1 1000 1.36 1.54 100 1 0 0 [+]
PKNORLEN 83.30 -0.24 % 17:03:00 1 82.80 1 5342 PKC 82.80 299 1 993 82,382 [+]
PKOBP 37.92 0.11 % 17:03:25 388 37.90 2 29704 37.90 38.05 5970 1 1,154 43,770 [+]
PKPCARGO 43.70 0.69 % 17:04:17 600 43.50 1 10 43.50 43.90 250 2 71 3,071 [+]
PLASMA 0.00 0.00 % 09:00:00 990 1.91 1 10 1.80 1.90 530 1 0 0 [+]
PLASTBOX 1.99 0.50 % 09:03:28 1 2.00 1 1 1.99 2.00 5999 1 1 2 [+]
PLATIGE 34.40 -0.58 % 17:00:00 1 34.00 1 91 32.80 34.00 24 1 0 2 [+]
PLATYNINW 0.00 0.00 % 14:20:34 61 0.73 1 1000 0.45 0.73 7962 2 0 0 [+]
PLAY 26.22 0.23 % 17:00:00 189 26.18 1 10000 26.10 PKC 896 1 115 3,002 [+]
PLAYWAY 125.00 -2.41 % 17:00:43 25 121.50 1 4 PKC 122.00 13 2 15 1,848 [+]
PLAZACNTR 2.90 0.00 % 12:00:38 50 2.90 1 470 2.00 2.90 390 1 0 0 [+]
PLGROUP 0.31 19.35 % 16:45:14 2000 0.37 2 4200 0.34 0.36 2890 1 75 24 [+]
POINTGROUP 2.64 -0.38 % 17:00:00 300 2.64 1 500 2.54 2.64 3541 2 0 1 [+]
POLICE 17.30 -1.98 % 16:45:24 70 17.30 1 260 17.30 18.00 1007 2 0 2 [+]
POLIMEXMS 3.06 12.79 % 17:04:50 1111 3.44 1 361 3.43 3.44 3155 3 1,784 5,970 [+]
POLLENAE 0.00 0.00 % 11:00:00 100 0.17 1 100 0.15 0.17 100 1 0 0 [+]
POLMAN 0.00 0.00 % 09:30:53 51 0.32 1 3704 0.27 0.31 20000 1 0 0 [+]
POLMED 2.76 0.00 % 13:21:59 900 2.76 1 100 2.76 2.80 5260 2 2 5 [+]
POLNORD 8.77 -3.32 % 17:00:00 164 8.74 1 283 8.73 8.74 836 1 29 247 [+]
POLTRONIC 0.00 0.00 % 10:59:22 7693 0.26 1 5000 0.22 0.28 4314 1 0 0 [+]
POLWAX 8.08 -1.01 % 17:00:00 1 7.86 1 100 7.76 7.86 114 1 7 51 [+]
POZBUD 3.69 0.83 % 17:00:00 1 3.63 1 1000 3.53 3.63 532 1 0 0 [+]
PRAGMAFA 17.00 0.00 % 09:18:17 10 17.00 1 100 16.20 16.90 176 1 0 0 [+]
PRAGMAINK 11.00 0.00 % 10:07:03 1 11.00 1 50 10.30 11.00 1017 2 0 0 [+]
PRAIRIE 1.24 -1.61 % 16:47:10 500 1.22 1 3269 1.20 1.22 2500 1 11 13 [+]
PRESENT24 0.11 20.00 % 17:00:00 9 0.12 1 4000 0.11 0.12 142623 11 6 1 [+]
PRESTO 0.07 16.67 % 15:00:00 10480 0.07 1 400000 0.07 0.07 320927 9 545 38 [+]
PRIMAMODA 2.79 1.43 % 14:55:49 12 2.83 1 15 2.70 2.80 560 1 0 0 [+]
PRIMEMINERALS 8.20 5.95 % 16:41:11 33 8.90 1 10 8.50 9.00 337 1 0 3 [+]
PROCAD 1.47 0.00 % 15:05:59 1 1.47 1 1000 1.38 1.45 3000 1 9 12 [+]
PROCHEM 14.50 -2.74 % 15:18:18 5 14.20 1 6 13.50 14.05 500 1 2 27 [+]
PROCHNIK 0.03 33.33 % 17:00:00 100 0.04 42 1038308 0.03 0.04 557924 26 52 2 [+]
PROJPRZEM 17.50 1.74 % 17:00:00 1 17.50 1 80 16.80 17.50 742 2 1 12 [+]
PROLOG 0.00 0.00 % 11:21:04 96 12.30 2 104 12.30 12.80 157 1 0 0 [+]
PROMISE 0.00 0.00 % 16:39:31 100 3.26 1 10 3.14 3.26 614 1 0 0 [+]
PROTEKTOR 3.25 0.00 % 16:15:55 1 3.25 1 1973 3.10 3.25 2056 2 0 0 [+]
PROVIDENT 0.00 0.00 % 09:05:17 1 10.00 1 600 9.80 9.86 1163 2 0 0 [+]
PULAWY 109.50 -1.79 % 14:58:36 15 110.00 2 22 110.00 111.00 50 1 0 5 [+]
PZU 38.88 -1.32 % 17:00:00 1000 38.26 2 281 38.20 38.26 29309 1 2,643 101,290 [+]
QUANTUM 17.40 -1.69 % 11:25:26 100 17.40 1 1585 17.50 17.70 410 2 0 2 [+]
QUBICGMS 2.25 0.91 % 17:02:33 1500 2.22 1 2050 2.17 2.22 399 1 92 202 [+]
QUERCUS 2.95 0.68 % 16:19:51 200 2.97 1 136 2.93 2.97 800 1 43 126 [+]
QUMAK 1.08 -5.26 % 17:00:00 10 1.08 1 800 1.07 1.08 4090 2 77 82 [+]
RADPOL 1.38 6.11 % 17:00:00 1 1.39 1 10000 1.34 1.39 19999 1 451 594 [+]
RAFAKO 3.50 1.14 % 17:03:47 1549 3.54 1 3000 3.53 3.54 1983 1 108 376 [+]
RAFAMET 12.05 6.22 % 12:21:53 10 12.80 1 38 12.05 13.40 1193 1 1 8 [+]
RAINBOW 37.30 -1.08 % 17:00:00 14 36.50 3 100 36.10 36.50 790 3 6 216 [+]
RANKPROGR 1.57 -1.29 % 16:42:09 1 1.53 3 2223 1.50 1.53 699 1 14 21 [+]
RAWLPLUG 8.54 -0.47 % 17:00:47 420 8.50 1 70 8.36 8.52 800 1 5 43 [+]
READGENE 1.44 0.00 % 09:11:13 20 1.44 1 29 1.38 1.44 390 1 0 0 [+]
REDAN 0.97 0.00 % 10:04:24 25 0.97 1 77 0.97 0.98 700 1 0 0 [+]
RELPOL 7.86 0.00 % 11:17:07 13 7.86 1 100 7.58 7.86 445 2 0 0 [+]
REMAK 10.05 -0.50 % 17:00:00 24 10.05 1 105 9.84 10.05 305 2 0 2 [+]
REMEDIS 0.00 0.00 % 16:30:30 650 0.06 4 28456 0.04 0.06 51150 3 0 0 [+]
ROBINSON 7.75 0.00 % 10:06:31 2 7.75 1 10 7.40 7.75 547 2 0 0 [+]
ROCCA 0.00 0.00 % 09:00:00 23 0.50 1 400 0.45 0.50 25 1 0 0 [+]
RONSON 1.05 3.67 % 11:40:27 37 1.13 1 1000 1.03 1.10 20000 1 9 10 [+]
ROPCZYCE 25.60 -0.39 % 17:00:00 250 25.50 1 500 24.90 25.50 240 2 1 13 [+]
ROVITA 0.32 0.00 % 11:00:00 25 0.32 1 100 0.30 0.32 355 1 0 0 [+]
RSY 4.50 4.44 % 16:42:23 593 4.70 1 20 4.30 4.70 138 1 1 7 [+]
RUBICON 1.23 0.00 % 15:13:12 5 1.23 1 6910 1.10 1.20 6334 1 8 9 [+]
RUCHCHORZ 0.00 0.00 % 15:00:00 1 0.20 1 2000 0.15 0.20 4994 1 0 0 [+]
RUNICOM 0.00 0.00 % 15:00:11 750 0.20 1 1 0.01 0.17 5000 1 0 0 [+]
S4E 0.00 0.00 % 11:43:45 115 8.60 1 500 6.50 9.20 600 1 0 0 [+]
SAKANA 0.00 0.00 % 15:08:53 3000 0.11 1 31 0.11 0.12 4300 1 0 0 [+]
SANOK 38.30 -0.79 % 17:00:00 9 37.90 1 66 37.90 38.60 85 3 11 434 [+]
SANTANDER 0.00 0.00 % 11:01:40 10 20.53 1 7 15.00 22.55 5 1 0 0 [+]
SANWIL 0.00 0.00 % 11:50:52 4000 0.67 2 1500 0.63 0.67 12500 2 0 0 [+]
SARE 19.30 0.00 % 15:47:05 20 19.40 1 20 18.80 19.50 500 1 0 1 [+]
SCPFL 13.30 -1.48 % 17:00:00 1 13.30 1 195 12.90 13.30 185 1 0 0 [+]
SECOGROUP 16.30 2.38 % 17:00:00 172 17.20 1 490 16.50 17.20 268 1 2 32 [+]
SEKO 0.00 0.00 % 17:00:00 5 10.50 3 481 10.00 10.40 1023 2 0 0 [+]
SELENAFM 12.50 -4.03 % 17:00:00 552 11.90 1 100 11.80 11.90 1298 2 9 110 [+]
SELVITA 52.90 0.19 % 17:00:00 1 53.00 3 215 52.50 53.00 9 1 2 95 [+]
SERINUS 0.70 -2.86 % 17:03:34 901 0.68 1 1099 0.68 0.70 18635 5 177 122 [+]
SETANTA 1.52 -5.00 % 17:00:00 10 1.52 2 1000 1.44 1.52 727 2 29 44 [+]
SFD 0.00 0.00 % 14:13:11 3637 0.21 2 23459 0.20 0.24 6000 1 0 0 [+]
SFINKS 0.89 -2.22 % 16:49:29 700 0.88 1 1190 0.87 0.88 4088 1 30 26 [+]
SFKPOLKAP 0.00 0.00 % 11:00:00 500 0.84 1 14 0.85 0.84 1000 1 0 0 [+]
SILVANO 0.00 0.00 % 12:34:41 55 13.15 3 2450 13.00 13.90 1100 2 0 0 [+]
SIMPLE 0.00 0.00 % 13:48:08 100 6.85 1 1500 6.25 6.55 1500 1 0 0 [+]
SKARBIEC 24.00 0.00 % 16:48:21 413 24.00 2 487 24.00 24.30 313 1 16 395 [+]
SKYLINE 0.87 -1.10 % 09:12:31 1 0.90 1 1000 0.85 0.92 41382 1 17 14 [+]
SLASKIEKA 3.45 -4.96 % 16:35:48 65 3.45 1 600 3.44 3.60 273 1 1 4 [+]
SMSKREDYT 0.00 0.00 % 14:51:04 165 1.13 1 1300 1.01 1.16 800 1 0 0 [+]
SNIEZKA 0.00 0.00 % 11:28:22 1 68.00 1 228 68.00 71.00 131 4 0 0 [+]
SOFTBLUE 0.37 0.00 % 09:10:50 100 0.37 1 500 0.35 0.37 4890 1 0 0 [+]
SOHODEV 1.63 1.83 % 17:00:00 4 1.67 1 9847 1.63 1.67 6497 2 4 6 [+]
SOLAR 0.58 5.17 % 17:00:00 10 0.61 1 1476 0.58 0.63 600 1 11 6 [+]
SONEL 6.32 0.00 % 16:38:18 15 6.32 1 362 6.32 6.40 10 1 1 5 [+]
SOPHARMA 0.00 0.00 % 09:00:00 5 10.00 0 0 0.00 10.30 60 1 0 0 [+]
SPAC1 0.00 0.00 % 11:00:54 5000 0.04 1 4370 0.04 PKC 782 1 0 0 [+]
STALEXP 3.59 -3.05 % 17:00:12 788 3.50 1 2000 3.47 3.50 45058 2 110 391 [+]
STALPROD 460.00 0.11 % 17:00:00 10 459.50 1 6 457.00 459.50 50 1 5 2,182 [+]
STALPROFI 12.70 0.00 % 16:02:49 50 12.70 1 610 12.30 12.70 450 1 0 1 [+]
STELMET 12.90 -2.87 % 14:44:15 3807 11.85 1 40 11.70 12.90 522 3 4 52 [+]
STEMCELLS 0.41 0.00 % 10:42:35 100 0.41 1 100 0.38 0.41 100 1 0 0 [+]
STOPKLA 0.00 0.00 % 14:11:22 1 8.50 1 20 7.10 8.50 119 1 0 0 [+]
SUNEX 2.66 -0.37 % 12:21:44 370 2.69 1 427 2.67 2.69 2789 1 0 1 [+]
SUNTECH 0.00 0.00 % 13:05:22 10 0.27 1 5000 0.21 0.27 2975 1 0 0 [+]
SURFLAND 0.00 0.00 % 10:41:25 10 0.52 1 100 0.47 0.51 100 1 0 0 [+]
SUWARY 13.50 0.00 % 17:00:00 1 13.50 1 690 12.80 13.50 697 1 0 0 [+]
SWISSMED 1.23 2.50 % 16:00:41 230 1.23 2 2656 1.16 1.23 70 1 1 1 [+]
SYGNITY 2.80 -0.35 % 15:45:56 10 2.86 1 467 2.58 2.86 290 1 1 4 [+]
SYMBIO 1.70 0.00 % 09:32:05 20 1.70 1 25 1.64 1.70 1680 1 0 0 [+]
SYNEKTIK 15.85 -0.63 % 17:00:00 1 15.75 2 381 15.25 15.75 10 1 1 22 [+]
SZAR 0.05 0.00 % 10:45:55 4539 0.05 17 863863 0.04 0.05 29110 1 8 0 [+]
TALANX 0.00 0.00 % 09:29:41 3 130.00 1 203 130.00 145.00 51 2 0 0 [+]
TALEX 16.75 2.75 % 09:16:37 70 16.80 2 122 16.35 16.80 106 1 0 3 [+]
TAMEX 0.62 0.00 % 09:00:38 2 0.62 1 1000 0.36 0.62 1847 1 0 0 [+]
TARCZYNSKI 0.00 0.00 % 14:55:55 1000 14.45 1 500 13.80 14.40 500 1 0 0 [+]
TATRY MOUNTAIN 0.00 0.00 % 09:07:54 37 122.00 1 63 120.00 122.00 15 1 0 0 [+]
TAURONPE 2.26 4.00 % 17:00:00 1279 2.34 1 8000 2.31 2.34 279037 32 6,571 15,061 [+]
TAXUSFUND 0.00 0.00 % 15:18:36 15000 0.04 4 159432 0.03 0.03 1000 1 0 0 [+]
TBULL 61.50 -3.23 % 17:00:00 1 60.00 1 36 57.00 60.00 9 1 0 2 [+]
TELEMEDPL 1.52 -8.98 % 09:16:12 500 1.52 1 50 1.37 1.58 100 1 1 1 [+]
TELESTRADA 0.00 0.00 % 16:48:24 61 16.20 2 184 15.90 16.40 200 1 0 0 [+]
TELIANI 0.85 0.00 % 09:42:04 3533 0.85 1 5 0.83 0.85 4257 1 4 3 [+]
TERMO2PWR 0.45 0.00 % 15:00:00 11 0.45 1 5200 0.41 0.45 2936 2 6 3 [+]
TERMOREX 1.02 0.00 % 10:02:52 149 1.02 1 10 1.02 1.06 10 1 0 0 [+]
TESGAS 2.10 0.00 % 09:04:00 1 2.10 1 1098 2.06 2.10 4411 2 0 0 [+]
TIM 8.78 0.46 % 17:00:00 10 8.74 1 10 8.64 8.74 991 1 0 0 [+]
TORPOL 4.89 -1.84 % 17:00:00 1 4.80 1 160 4.76 4.80 6573 2 16 76 [+]
TOWERINV 29.20 1.37 % 16:43:50 1 29.60 3 296 29.00 29.60 63 1 1 22 [+]
TOYA 17.90 3.47 % 15:45:20 240 17.90 1 100 16.40 17.00 215 1 0 8 [+]
TRAKCJA 2.85 -2.15 % 17:03:19 3000 2.73 7 7584 2.73 2.76 684 2 1,166 3,220 [+]
TRANSPOL 3.64 -3.85 % 17:00:00 1 3.50 1 3200 3.46 3.50 49 1 14 49 [+]
TRITON 2.93 -6.62 % 16:39:53 100 2.82 1 450 2.85 2.94 9400 4 4 13 [+]
TSGAMES 72.50 -0.01 % 17:03:26 15 72.99 1 16 72.54 72.99 167 2 7 479 [+]
TXM 1.60 -0.67 % 12:19:08 10 1.49 1 1840 1.39 1.49 990 1 8 11 [+]
UHYECA 0.53 3.85 % 13:12:59 35 0.54 1 1158 0.50 0.53 1500 1 3 2 [+]
ULMA 73.00 -0.69 % 17:00:00 1 72.00 1 10 70.00 72.00 249 1 0 0 [+]
UNIBEP 5.44 6.74 % 16:42:31 100 5.70 1 10 5.60 5.76 20 1 1 4 [+]
UNICREDIT 0.00 0.00 % 11:52:30 1000 64.50 1 24 57.00 64.50 1 1 0 0 [+]
UNIMA 2.71 -6.27 % 17:00:00 1 2.54 1 119 2.54 2.74 529 3 3 9 [+]
UNIMOT 11.90 -0.42 % 17:00:00 30 11.90 1 200 11.60 11.90 755 3 1 12 [+]
UNITED 0.44 2.33 % 09:14:19 30 0.44 1 1962 0.41 0.43 3372 2 0 0 [+]
URSUS 2.24 -0.89 % 17:00:00 72 2.22 2 13156 2.22 2.23 8000 1 17 38 [+]
VAKOMTEK 0.79 0.00 % 09:06:48 1 0.79 1 1711 0.61 0.69 1495 1 0 0 [+]
VARSAVVR 1.35 11.81 % 16:10:11 1 1.42 1 1000 1.27 1.40 2000 1 28 36 [+]
VCP 0.00 0.00 % 15:18:51 60 0.16 1 200 0.13 0.16 200 1 0 0 [+]
VEDIA 0.00 0.00 % 11:00:00 180 0.04 1 43000 0.03 PKC 919229 12 0 0 [+]
VELTO 0.00 0.00 % 15:00:00 1500 0.02 21 3617995 0.01 0.02 3214022 13 0 0 [+]
VENTUREIN 0.00 0.00 % 16:38:57 480 2.90 1 15 2.88 2.90 2590 1 0 0 [+]
VERBICOM 0.00 0.00 % 16:01:14 76 0.90 2 385 0.81 0.92 99 1 0 0 [+]
VIDIS 3.50 0.00 % 09:04:16 1 3.50 1 629 3.34 3.50 645 2 0 0 [+]
VIGOSYS 0.00 0.00 % 17:02:45 4 305.00 1 10 301.00 307.00 13 1 0 0 [+]
VINDEXUS 9.28 -0.22 % 17:00:00 469 9.18 1 211 9.06 9.18 1231 1 27 250 [+]
VISION 0.00 0.00 % 11:00:00 1000 0.01 0 0 0.00 PKC 1802456 17 0 0 [+]
VISTAL 0.70 -1.41 % 11:24:43 1313 0.70 1 1000 0.66 0.70 1677 2 2 1 [+]
VISTULA 4.47 -5.01 % 17:04:06 260 4.36 1 240 4.36 4.38 3500 1 74 329 [+]
VIVID 5.80 0.00 % 17:00:43 589 5.70 3 2289 5.70 5.74 166 1 65 380 [+]
VOICETEL 0.00 0.00 % 12:42:15 17 123.00 1 17 120.00 129.00 200 1 0 0 [+]
VOTUM 8.08 -4.04 % 17:00:00 2000 7.60 1 200 7.42 7.80 5000 1 6 47 [+]
VOXEL 25.30 -5.91 % 17:00:00 79 23.90 1 7535 23.90 24.60 1000 1 9 226 [+]
WADEX 4.92 2.07 % 09:00:00 2 4.92 10 20 4.82 4.92 13 3 0 0 [+]
WARIMPEX 0.00 0.00 % 11:31:50 80 5.86 1 180 5.58 5.78 352 1 0 0 [+]
WASKO 1.64 -1.78 % 12:34:43 50 1.66 1 500 1.61 1.66 950 1 1 1 [+]
WAWEL 950.00 -2.11 % 16:19:49 1 930.00 3 5 930.00 940.00 57 1 0 264 [+]
WBAY 0.00 0.00 % 11:00:00 20 0.65 1 300 0.55 PKC 28 1 0 0 [+]
WDBBU 0.00 0.00 % 09:10:55 1 1.39 1 34 1.25 1.33 1533 1 0 0 [+]
WERTHHOLZ 0.00 0.00 % 09:42:53 1 0.44 1 4000 0.25 0.32 3200 1 0 0 [+]
WESTREAL 0.00 0.00 % 11:00:00 3 0.33 1 2200 0.25 0.34 1533 1 0 0 [+]
WIELTON 13.18 -0.30 % 17:00:00 30 13.16 2 86 13.06 13.16 168 1 1 12 [+]
WIERZYCL 0.72 0.00 % 09:07:38 20 0.72 1 200 0.68 0.72 990 1 0 0 [+]
WIKANA 0.55 -1.72 % 14:11:10 1500 0.57 1 1500 0.55 0.57 2618 2 6 4 [+]
WIRTUALNA 51.00 -1.96 % 17:00:00 75 50.00 1 25 50.00 51.20 52 1 1 40 [+]
WITTCHEN 18.50 0.00 % 09:00:00 1 18.50 1 15 17.85 18.50 429 2 0 0 [+]
WOJAS 5.64 -0.71 % 17:00:00 5 5.62 1 100 5.40 5.62 1120 1 5 27 [+]
WORKSERV 1.63 -1.90 % 17:00:00 6 1.55 1 100 1.45 1.55 2312 1 41 63 [+]
XPLUS 0.18 0.00 % 09:23:15 100 0.18 3 17650 0.18 0.19 4036 2 0 0 [+]
XSYSTEM 0.00 0.00 % 15:00:00 500 0.03 2 48115 0.01 0.03 1000 1 0 0 [+]
XTB 5.22 -0.74 % 13:24:28 300 5.34 1 29 5.34 5.36 6000 1 2 13 [+]
YOLO 2.30 1.32 % 17:00:00 1 2.30 1 617 2.19 2.30 8 1 0 0 [+]
ZAMET 0.86 0.00 % 16:40:53 654 0.86 2 5000 0.80 0.86 9000 1 10 8 [+]
ZEPAK 9.97 -0.90 % 17:00:00 1 9.87 2 1534 9.87 9.97 120 1 82 813 [+]
ZPUE 148.00 -0.70 % 17:00:00 1 142.00 1 10 138.00 142.00 33 1 0 10 [+]
ZUE 5.32 -0.76 % 17:00:00 2 5.24 1 500 5.10 5.76 85 1 5 26 [+]
ZYWIEC 0.00 0.00 % 14:52:17 1 448.00 1 5 442.00 448.00 79 1 0 0 [+]
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
» Do administratorow(72)
» Budowanie pozytywnej historii kredytowej (4)
» Quantum to możen niezłą myśl(1)
» Brak notowań FDG(4)
» Symulacja gry giełdowej - pierwsze kroki....(9)
» Coś się kończy coś zaczyna! MSW...(26)
» Zmiana hasła(1)
» Gra - dywidendy 2014(2)
» TOTALNY LAIK(3)
» Ziomek z za miedzy! VISTAL(16)
Polecane książki
Część trzecia poświęcona została różnym systemom handlowym i strategiom. Znajdziesz tam również wytyczne odnośnie tworzenia...
Zobacz więcej...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja
Online: 3
24h: 461
Wygenerowano w: 0.050 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