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 0.05 -16.67 % 15:01:02 2000 0.05 26 850940 0.05 0.06 540878 18 48 2 [+]
11B 182.00 -0.06 % 17:00:00 18 180.45 2 14 179.60 180.45 232 4 4 794 [+]
4FUNMEDIA 8.52 0.12 % 17:00:00 200 8.57 1 171 8.50 8.57 200 1 6 54 [+]
AATHOLD 18.50 -6.28 % 09:00:00 1 18.50 2 533 17.50 18.37 418 1 0 0 [+]
ABAK 0.00 0.00 % 13:00:49 1 1.76 1 950 2.12 2.22 920 1 0 0 [+]
ABCDATA 2.15 0.46 % 17:00:22 1500 2.17 1 2000 2.17 2.19 11937 5 266 582 [+]
ABMSOLID 11.78 0.00 % 17:00:00 1 11.78 1 203 10.78 11.78 118 1 0 0 [+]
ABPL 30.20 2.37 % 16:12:36 226 30.25 1 5 30.15 30.34 100 1 3 76 [+]
ABSINVEST 1.44 0.00 % 10:43:03 10 1.45 1 174 1.33 1.45 389 2 0 0 [+]
ACARTUS 0.27 0.00 % 09:17:34 100 0.27 1 200 0.24 0.27 1300 2 0 0 [+]
ACAUTOGAZ 42.00 2.44 % 17:00:00 130 42.00 1 124 42.00 42.10 20 1 0 16 [+]
ACTION 4.50 -0.22 % 17:04:27 1000 4.49 2 4060 4.45 4.49 670 2 25 113 [+]
ADIUVO 14.01 -0.07 % 17:02:02 253 14.10 2 100 13.82 14.10 253 1 2 29 [+]
ADMIRAL 0.00 0.00 % 11:00:00 400 0.03 2 1900 0.03 0.02 21540 2 0 0 [+]
AEDES 0.00 0.00 % 15:00:12 1000 0.10 1 2200 0.09 0.07 250 1 0 0 [+]
AERFINANC 0.27 0.00 % 09:12:04 50 0.27 2 400 0.23 0.27 5627 3 0 0 [+]
AGORA 15.17 -0.33 % 15:45:40 1 15.12 1 150 14.90 15.11 1312 2 1 15 [+]
AGROLIGA 14.01 4.82 % 17:00:00 5 14.78 1 1 14.78 14.80 10 1 0 0 [+]
AGROTON 4.81 -1.41 % 17:00:00 2 4.89 3 1167 4.80 4.89 1625 2 1 3 [+]
AILLERON 18.40 1.63 % 17:01:52 100 18.70 1 153 18.38 18.70 2400 1 43 805 [+]
AITON 0.82 0.00 % 16:30:45 300 0.82 2 3096 0.81 0.83 200 1 2 2 [+]
AKCEPTFIN 0.00 0.00 % 09:17:56 23 0.88 1 1360 0.74 0.82 1220 1 0 0 [+]
ALCHEMIA 4.86 0.00 % 15:29:54 200 4.90 1 200 4.83 4.90 292 2 1 4 [+]
ALDA 0.00 0.00 % 13:09:11 10 2.23 1 3 2.27 2.28 444 1 0 0 [+]
ALEJA 1.29 -0.77 % 16:21:40 100 1.29 1 1136 1.23 1.28 1800 2 7 9 [+]
ALIOR 74.95 -1.83 % 17:01:22 500 73.55 1 7191 73.55 73.90 10 1 45 3,339 [+]
ALKAL 0.00 0.00 % 09:02:37 984 0.42 1 100 0.42 PKC 353 1 0 0 [+]
ALMAMARKET 0.21 28.57 % 17:00:00 6043 0.27 3 63332 0.27 0.28 8136 2 525 133 [+]
ALTA 2.98 -0.33 % 09:00:00 50 2.98 1 500 2.74 2.79 2699 1 0 0 [+]
ALTUSTFI 14.85 -0.27 % 13:40:58 130 14.61 1 21 14.61 14.65 333 1 4 53 [+]
ALUMAST 0.90 8.43 % 15:56:33 1051 0.90 1 386 0.83 0.94 797 1 1 1 [+]
ALUMETAL 52.60 0.32 % 17:00:00 15 52.57 1 200 52.40 52.57 85 1 14 720 [+]
AMBRA 12.15 2.06 % 16:48:49 700 12.40 2 802 12.30 12.42 60 1 9 112 [+]
AMICA 139.45 1.08 % 17:00:00 10 139.80 2 22 138.15 139.80 543 5 3 378 [+]
AMPLI 0.00 0.00 % 15:00:00 459 0.22 0 0 0.00 0.00 0 0 0 0 [+]
AMREST 367.35 0.11 % 17:00:00 4 369.50 1 46 365.60 369.50 4 1 28 10,526 [+]
ANALIZY 29.00 12.93 % 16:42:06 1 33.88 1 3 28.50 32.00 64 1 0 1 [+]
APATOR 28.00 0.07 % 17:00:00 1300 28.20 1 41 27.72 28.20 72 1 9 251 [+]
APLISENS 12.20 1.16 % 14:42:21 2 12.20 1 118 11.98 12.18 617 1 0 0 [+]
APS 2.40 0.00 % 09:00:00 2 2.40 1 890 2.25 2.36 850 1 0 0 [+]
APSENERGY 0.00 0.00 % 11:50:52 1 3.07 1 10 3.03 3.04 3000 1 0 0 [+]
AQUABB 15.30 2.61 % 14:29:37 3 15.70 1 56 15.30 15.70 67 2 0 0 [+]
AQUAPOZ 0.00 0.00 % 14:35:08 2 7.69 1 1 7.08 7.09 155 1 0 0 [+]
ARCHICOM 14.40 0.00 % 17:00:00 129 14.40 1 1 14.40 14.79 26 1 0 5 [+]
ARCTIC 3.67 0.00 % 16:44:02 490 3.65 1 500 3.60 3.65 2241 3 71 261 [+]
ARCUS 2.07 0.48 % 17:00:00 109 2.10 1 1111 2.01 2.10 3591 1 2 3 [+]
ARTERIA 7.36 0.00 % 17:00:00 259 7.50 1 329 7.36 7.50 9521 2 33 248 [+]
ARTMAN 9.58 -9.19 % 17:00:00 10 8.99 1 2680 8.90 8.99 140 1 13 117 [+]
ARTNEWMED 0.00 0.00 % 14:35:02 100 0.06 2 71990 0.04 0.05 145990 5 0 0 [+]
ASBIS 2.89 -0.35 % 17:00:26 50 2.86 6 5016 2.86 2.87 13046 5 55 159 [+]
ASSECOBS 26.00 0.39 % 16:17:10 50 26.00 1 5 26.00 26.29 495 1 0 5 [+]
ASSECOPOL 42.91 0.02 % 17:00:00 77 43.00 1 20 42.95 43.00 487 1 53 2,265 [+]
ASSECOSEE 11.20 2.05 % 16:20:18 10 11.43 1 34 11.20 11.43 960 1 0 1 [+]
ASSETUS 0.42 0.00 % 11:00:00 30 0.42 1 100 0.40 0.42 209 2 0 0 [+]
ASTARTA 50.00 0.66 % 14:41:20 7 50.39 1 21 49.52 50.40 101 1 0 18 [+]
ASTRO 0.61 -6.15 % 10:44:19 25 0.61 1 150 0.56 0.61 2915 1 0 0 [+]
ATAL 43.69 -0.57 % 15:20:33 1 43.44 1 5 43.00 43.34 35 1 79 3,421 [+]
ATCCARGO 1.90 4.74 % 10:56:51 1 1.99 1 1123 1.80 1.99 1122 1 2 4 [+]
ATENDE 4.46 0.00 % 13:47:09 2 4.46 1 2000 4.31 4.46 1131 1 5 22 [+]
ATLANTAPL 3.63 0.00 % 17:00:00 253 3.71 1 747 3.71 3.72 259 1 1 2 [+]
ATLANTIS 0.66 0.00 % 16:35:43 3267 0.68 1 3267 0.68 0.69 7500 2 84 57 [+]
ATLASEST 1.04 0.00 % 14:38:05 20 1.04 3 13500 1.00 1.04 6830 3 0 0 [+]
ATM 11.40 0.00 % 09:00:00 1 11.40 3 2626 11.31 11.39 167 1 0 0 [+]
ATMGRUPA 4.11 1.20 % 17:00:00 130 4.20 1 100 4.20 4.21 417 1 6 27 [+]
ATONHT 0.04 0.00 % 11:00:00 38124 0.04 2 154417 0.04 0.05 56763 4 45 2 [+]
ATREM 2.63 -0.76 % 15:32:55 478 2.61 5 150 2.60 2.69 601 1 3 8 [+]
AUTOPARTN 4.94 0.41 % 17:02:13 492 4.95 1 3062 4.94 4.95 1508 1 247 1,223 [+]
AUXILIUM 32.00 -35.05 % 17:00:48 32 23.89 1 3 20.00 23.89 118 1 0 11 [+]
AVIAAML 5.55 -2.81 % 16:49:54 50 5.54 1 250 5.54 5.59 300 1 5 30 [+]
AVIASG 18.00 -1.53 % 09:00:14 2 18.00 1 442 17.00 17.85 422 1 0 0 [+]
AWBUD 4.33 0.00 % 09:00:00 200 4.33 2 678 4.33 4.40 478 1 0 1 [+]
AZTEC 1.61 7.45 % 15:42:49 135 1.73 1 500 1.52 1.72 250 1 11 17 [+]
B2BPARTNER 0.00 0.00 % 09:44:10 250 0.07 1 300 0.07 PKC 800 1 0 0 [+]
BALTICINV 0.05 25.00 % 17:00:00 600 0.05 10 560984 0.03 0.05 826427 16 12 1 [+]
BALTICON 0.00 0.00 % 12:42:57 20 10.15 1 105 9.68 11.00 64 1 0 0 [+]
BALTONA 2.88 -1.73 % 17:00:00 1 2.84 1 977 2.80 2.84 6845 1 0 0 [+]
BBIDEVNFI 0.63 -1.59 % 17:00:00 981 0.62 5 62474 0.62 0.63 97958 2 10 7 [+]
BEDZIN 25.19 0.00 % 17:00:00 1 25.19 1 51 24.50 25.19 76 2 0 0 [+]
BENEFIT 1,139.90 2.32 % 17:00:00 2 1,145.00 1 50 1135.00 1145.00 6 1 0 403 [+]
BERLING 4.00 1.75 % 16:30:32 100 4.07 2 564 4.00 4.07 200 1 1 4 [+]
BEST 0.00 0.00 % 16:24:22 1000 30.00 1 5000 28.88 30.00 700 1 0 0 [+]
BETACOM 10.90 0.00 % 17:00:00 1 10.90 1 500 10.50 10.90 197 1 0 2 [+]
BGE 0.00 0.00 % 11:13:34 2680 0.05 1 1000 0.04 0.05 1000 1 0 0 [+]
BGZ 65.95 0.00 % 09:00:00 40 65.95 1 10 65.00 65.95 137 1 0 3 [+]
BIK 16.35 0.00 % 17:00:00 1 16.35 1 550 15.70 16.35 279 1 0 0 [+]
BIOERG 0.10 0.00 % 11:00:00 200 0.10 2 18668 0.10 0.11 52112 7 0 0 [+]
BIOGENED 12.70 0.00 % 09:00:58 1 12.70 1 50 10.51 11.28 89 1 0 0 [+]
BIOMAXIMA 4.85 0.00 % 09:23:33 3 4.85 1 50 4.80 4.85 47 1 0 0 [+]
BIOMEDLUB 1.18 -0.82 % 16:43:53 1 1.21 1 1000 1.19 1.21 1898 1 31 36 [+]
BIOTON 4.05 -0.50 % 17:00:00 115 3.98 1 285 3.98 4.00 550 3 58 234 [+]
BLACKPOIN 0.00 0.00 % 09:19:35 11 0.35 1 200 0.31 0.35 189 1 0 0 [+]
BLIRT 1.04 0.00 % 09:08:43 1 1.04 1 1126 0.90 0.98 1033 1 0 0 [+]
BLOOBER 47.30 6.47 % 17:03:36 64 49.99 1 1870 49.99 50.10 50 1 9 441 [+]
BLUETAX 0.01 0.00 % 11:00:00 58850 0.01 1 41150 0.01 0.02 3086923 35 85 1 [+]
BLUPREIPO 0.00 0.00 % 11:14:45 1181 0.47 1 1 0.15 0.43 2326 1 0 0 [+]
BOA 0.78 0.00 % 09:23:49 20 0.78 1 15 0.58 0.78 250 1 0 0 [+]
BOGDANKA 68.90 0.00 % 17:00:00 6 68.90 1 244 68.90 68.91 76 1 121 8,398 [+]
BORUTA 0.15 0.00 % 17:00:00 100 0.15 24 797918 0.14 0.15 320363 10 0 0 [+]
BORYSZEW 9.93 -0.51 % 17:00:00 53 9.85 1 934 9.85 9.90 3432 2 35 350 [+]
BOS 9.34 -1.06 % 17:02:08 125 9.36 1 276 9.31 9.36 175 1 5 51 [+]
BOWIM 3.75 1.07 % 17:00:00 2460 3.79 1 800 3.72 3.79 192 1 6 21 [+]
BPC 0.09 0.00 % 15:00:54 484 0.08 2 600 0.09 0.09 359548 18 181 14 [+]
BRASTER 7.64 -1.35 % 17:00:00 1 7.30 1 150 7.21 7.30 934 1 27 201 [+]
BROADGATE 0.54 -11.11 % 09:31:03 1331 0.48 1 410 0.48 0.53 1910 1 1 1 [+]
BSCDRUK 0.00 0.00 % 13:21:11 22 32.99 1 100 31.57 32.99 77 1 0 0 [+]
BUDIMEX 200.00 0.38 % 17:00:00 1 200.75 2 58 200.75 202.00 37 2 2 377 [+]
BUMECH 0.52 -12.07 % 17:04:24 5000 0.51 22 99318 0.50 0.51 41117 7 6,602 3,495 [+]
BUWOG 100.30 -0.20 % 14:30:18 2 100.30 0 0 0.00 106.00 5 1 0 0 [+]
BYTOM 2.57 -0.39 % 17:00:00 22 2.56 3 1262 2.52 2.56 5973 2 8 20 [+]
BZWBK 390.30 -1.76 % 17:03:35 30 381.65 2 2969 381.65 384.00 809 4 23 8,658 [+]
CALESCO 0.00 0.00 % 14:02:57 150 1.10 1 100 0.98 1.13 50 1 0 0 [+]
CAPITAL 3.68 -0.27 % 16:48:57 720 3.67 1 1215 3.67 3.68 5998 4 5 18 [+]
CCC 248.70 -0.90 % 17:00:00 16 246.75 1 7 246.50 247.95 1409 3 43 10,679 [+]
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 % 09:40:11 7997 1.20 2 2000 1.16 1.26 2556 1 0 0 [+]
CCTOOLS 0.10 0.00 % 10:24:00 400 0.10 1 2178 0.09 0.10 1405 1 9 1 [+]
CDPROJEKT 105.40 0.19 % 17:04:18 20 105.00 1 820 104.90 105.10 38 1 254 26,906 [+]
CDRL 25.50 -1.36 % 17:00:00 1 24.66 1 37 24.45 24.66 38 2 2 37 [+]
CELTIC 6.22 1.50 % 09:01:57 5 6.75 2 102 6.20 6.60 100 1 0 1 [+]
CEZ 79.20 0.96 % 14:51:08 1 79.96 1 30 79.20 79.99 1000 1 1 70 [+]
CFBPS 0.00 0.00 % 09:03:19 1 5.90 1 240 4.50 5.90 18154 1 0 0 [+]
CFI 0.52 0.00 % 17:00:00 5 0.52 12 67593 0.51 0.52 27758 7 91 48 [+]
CHEMOS 1.31 0.00 % 17:00:00 1000 1.29 4 8204 1.26 1.29 246 1 100 128 [+]
CIASTZKRA 0.00 0.00 % 13:23:28 1000 0.37 1 274 0.35 0.39 10997 3 0 0 [+]
CIECH 55.53 -0.68 % 17:00:00 42 55.15 3 1150 55.15 55.38 99 1 94 5,196 [+]
CIGAMES 1.08 1.87 % 17:00:00 3333 1.09 3 30445 1.09 1.10 77973 21 655 708 [+]
CLNPHARMA 29.81 0.64 % 17:00:00 5 29.99 1 62 29.70 29.99 247 2 2 53 [+]
CLOUD 68.90 -3.99 % 17:00:00 6 66.15 1 50 66.15 68.90 56 1 3 186 [+]
CNT 8.05 1.12 % 09:48:29 2 8.09 2 45 8.01 8.08 444 2 1 5 [+]
COGNOR 1.53 -1.32 % 17:00:00 999 1.50 1 2282 1.50 1.51 1262 2 34 51 [+]
COLIAN 3.09 0.00 % 17:00:00 2000 3.13 2 4065 3.13 3.15 400 1 9 28 [+]
COLUMBUS 0.26 -3.70 % 15:58:24 500 0.26 1 7000 0.26 0.27 3474 2 108 28 [+]
COMARCH 169.90 5.25 % 16:39:31 1 178.30 1 100 177.00 177.90 7 1 4 693 [+]
COMP 57.62 0.03 % 10:28:24 16 57.62 1 21 57.63 58.47 45 1 0 1 [+]
COMPRESS 0.32 0.00 % 11:00:00 63 0.32 1 1000 0.30 0.33 1900 1 2 1 [+]
COMPRZESZ 0.28 0.00 % 09:24:28 60 0.28 1 200 0.25 0.28 8035 1 0 0 [+]
COPERNIC 0.00 0.00 % 16:35:20 155 10.04 2 90 9.01 16.98 55 1 0 0 [+]
CORMAY 1.60 1.88 % 17:04:02 2000 1.63 1 5000 1.61 1.63 7494 3 464 740 [+]
CPGROUP 5.39 2.04 % 16:32:26 5 5.50 1 940 5.32 5.50 910 1 5 25 [+]
CSY 0.00 0.00 % 15:30:11 1124 0.89 1 1299 0.77 0.85 1112 1 0 0 [+]
CUBEITG 0.33 -2.94 % 17:00:00 2065 0.33 10 58425 0.32 0.34 14171 4 154 51 [+]
CWA 0.83 -6.82 % 15:22:03 2000 0.82 1 197 0.80 0.82 3248 1 18 15 [+]
CWPE 0.24 -7.69 % 09:40:07 10 0.24 1 5883 0.17 0.25 4000 1 0 0 [+]
CYFRPLSAT 24.94 0.40 % 17:00:00 791 24.91 1 2834 24.87 24.91 185 1 413 10,292 [+]
CZTOREBKA 0.62 -1.59 % 17:00:00 1 0.62 1 2500 0.58 0.62 10543 1 1 1 [+]
DANKS 0.72 0.00 % 09:26:35 1500 0.72 3 6351 0.72 0.74 3045 2 4 3 [+]
DEBICA 100.80 -0.20 % 09:00:00 10 100.80 1 50 100.50 101.50 75 1 0 2 [+]
DECORA 10.45 0.00 % 14:40:50 2 10.45 1 100 10.35 10.45 190 1 0 1 [+]
DEKPOL 33.44 -0.92 % 17:00:00 1140 34.37 1 100 32.20 34.37 755 1 2 66 [+]
DEKTRA 11.45 1.79 % 09:07:50 88 11.40 1 10 11.22 11.40 22 2 0 2 [+]
DELKO 11.31 2.78 % 17:01:20 90 11.10 1 200 11.10 11.19 100 1 14 150 [+]
DENTAMDC 0.01 0.00 % 11:00:00 150 0.01 0 0 0.00 PKC 1338157 8 0 0 [+]
DGA 5.34 -3.93 % 12:36:31 350 5.14 2 450 5.06 5.25 300 1 1 3 [+]
DIGITAL 0.00 0.00 % 10:57:32 100 0.26 1 100 0.24 0.27 10301 2 0 0 [+]
DINOPL 73.20 2.89 % 17:02:24 59 74.70 3 25817 74.70 74.75 3127 1 946 70,575 [+]
DOMDEV 76.90 3.90 % 17:00:00 1 78.90 1 5 78.45 78.90 12 1 1 83 [+]
DOMENOMAN 0.00 0.00 % 13:36:58 29000 0.29 1 25000 0.19 0.25 4000 1 0 0 [+]
DOMLEK 0.00 0.00 % 09:48:24 47 9.82 1 10 9.50 9.85 20 1 0 0 [+]
DORADCY24 0.00 0.00 % 15:00:00 60 0.52 1 1060 0.52 0.55 1170 1 0 0 [+]
DREWEX 0.92 -3.26 % 15:02:49 500 0.89 1 2034 0.89 0.90 457 1 16 14 [+]
DROZAPOL 1.96 -0.51 % 10:11:32 85 1.96 1 600 1.85 1.96 541 2 0 0 [+]
DYWILAN 0.00 0.00 % 15:31:40 374 3.65 1 10 3.56 3.65 10 1 0 0 [+]
EASTSIDE 0.60 20.00 % 15:02:54 2 0.60 1 1000 0.46 0.63 149 1 0 0 [+]
EASYCALL 0.00 0.00 % 09:32:43 5 2.58 1 50 2.20 2.50 100 1 0 0 [+]
EBC 0.25 0.00 % 15:07:12 4 0.24 1 3481 0.22 0.24 5051 2 101 22 [+]
EC2 0.00 0.00 % 17:00:00 40 0.57 1 3900 0.52 0.57 3550 1 0 0 [+]
ECHO 4.66 0.21 % 17:00:00 79 4.69 1 51 4.67 4.69 12 1 54 252 [+]
EDINVEST 0.00 0.00 % 13:00:53 2 2.05 1 4300 1.99 2.06 500 1 0 0 [+]
EFEKT 22.98 0.00 % 17:00:00 1 22.98 1 100 22.25 22.98 35 1 0 0 [+]
EFENERGII 0.04 25.00 % 17:00:00 1669 0.05 24 1013479 0.04 0.05 1721286 31 136 6 [+]
EFIXDM 3.75 -12.50 % 13:57:52 80 3.50 1 20 2.80 3.50 70 1 2 7 [+]
EKIOSK 0.59 0.00 % 09:15:43 20 0.59 1 100 0.57 0.59 1009 2 0 0 [+]
EKOEXPORT 7.90 -0.64 % 17:02:08 200 7.82 2 301 7.82 7.98 400 1 25 203 [+]
EKOPOL 1.99 0.00 % 09:08:07 2 1.99 1 1000 1.92 1.99 1045 2 0 0 [+]
ELBUDOWA 84.50 2.39 % 17:00:00 10 86.50 1 20 85.80 86.50 131 3 6 506 [+]
ELEKTROTI 7.52 -2.53 % 17:02:42 78 7.32 2 700 7.30 7.32 206 3 20 146 [+]
ELEMENTAL 2.31 1.73 % 17:04:31 10499 2.35 2 2650 2.33 2.35 21656 1 1,587 3,709 [+]
ELKOP 0.53 -1.85 % 15:31:57 1000 0.53 9 55114 0.52 0.53 56071 3 15 8 [+]
ELZAB 8.70 6.97 % 12:33:35 150 8.90 1 100 8.75 8.90 50 1 2 21 [+]
EMC 9.75 0.00 % 09:19:21 1 9.75 1 15 8.73 9.79 15 1 0 0 [+]
EMMERSON 0.08 14.29 % 09:07:22 3 0.08 2 29035 0.06 0.08 59641 5 0 0 [+]
EMONT 0.00 0.00 % 10:05:35 100 0.71 1 100 0.70 0.73 50 1 0 0 [+]
EMPERIA 99.80 5.06 % 17:03:31 215 98.62 1 85 98.62 99.15 220 1 307 30,493 [+]
EMUZYKA 0.00 0.00 % 11:10:11 610 2.20 1 931 2.15 2.25 889 1 0 0 [+]
ENAP 1.14 0.00 % 09:00:00 3 1.14 1 1286 1.10 1.14 2632 2 0 0 [+]
ENEA 12.38 0.24 % 17:00:00 4988 12.38 1 789 12.34 12.38 1170 1 356 4,387 [+]
ENELMED 12.15 -1.23 % 10:12:10 20 12.00 1 436 12.00 12.15 3414 4 0 0 [+]
ENERGA 12.55 -0.32 % 17:00:00 500 12.48 2 1436 12.48 12.52 10000 1 860 10,745 [+]
ENERGOINS 1.40 -4.67 % 14:39:36 132 1.43 1 2000 1.39 1.43 1345 2 38 53 [+]
ENTER 29.30 -2.38 % 13:50:42 47 27.50 1 33 26.32 26.75 500 1 2 63 [+]
ERBUD 22.49 -2.57 % 16:34:55 1 22.02 2 285 22.02 22.20 360 2 2 34 [+]
ERG 58.80 -1.11 % 17:01:09 1 58.15 1 3 50.10 58.80 58 1 0 1 [+]
ERGIS 5.36 0.00 % 17:00:00 120 5.30 1 130 5.30 5.34 320 1 1 5 [+]
ERNE 1.60 6.96 % 16:30:09 1 1.69 1 11 1.59 1.65 630 1 20 32 [+]
ERS 0.29 0.00 % 09:21:05 60 0.29 1 200 0.26 0.29 900 2 0 0 [+]
ESKIMOS 0.00 0.00 % 09:35:51 75 0.39 2 1500 0.37 0.39 25 1 0 0 [+]
ESOTIQ 25.50 -1.96 % 17:00:00 1 25.00 1 55 24.01 25.00 296 2 0 8 [+]
ESSYSTEM 2.54 -0.39 % 16:31:00 100 2.54 1 1000 2.36 2.54 252 1 0 0 [+]
ESTAR 0.00 0.00 % - - - 0 0 0.00 0.00 0 0 0 0 [+]
EUCO 26.50 -5.32 % 14:41:01 2 25.09 1 150 25.00 25.12 225 1 3 76 [+]
EUROCASH 27.87 0.69 % 17:04:14 500 27.80 4 354 27.80 27.86 19500 5 811 22,614 [+]
EUROHOLD 0.00 0.00 % 11:26:21 22 2.10 1 12 3.78 3.78 2675 3 0 0 [+]
EUROSNACK 0.00 0.00 % 12:52:19 710 0.33 1 2900 0.34 0.37 396 1 0 0 [+]
EUROTAX 4.25 0.00 % 15:28:38 12 4.24 3 945 3.80 4.25 657 1 0 0 [+]
EUROTEL 22.51 -0.48 % 16:49:54 1241 22.60 1 78 22.60 22.67 280 1 3 75 [+]
EVEREST 0.00 0.00 % 14:32:57 2 0.78 1 100 0.70 0.78 8 1 0 0 [+]
EXILLON 0.00 0.00 % 14:34:23 3 7.10 1 27 5.67 7.10 43 1 0 0 [+]
EXOUPOS 0.00 0.00 % 09:47:55 50 10.50 1 800 10.00 10.55 56 1 0 0 [+]
EZO 0.00 0.00 % 11:00:00 1000 0.47 1 10000 0.01 PKC 1200 1 0 0 [+]
FABRYKAKD 1.25 0.00 % 17:00:00 50 1.25 1 448 1.23 1.25 1350 1 2 2 [+]
FACHOWCY 0.03 0.00 % 15:00:00 15000 0.04 15 680170 0.03 0.04 1424819 39 83 3 [+]
FAMUR 5.40 -3.71 % 17:00:00 45 5.19 1 1000 5.16 5.19 1500 1 220 1,159 [+]
FARM51 6.95 4.71 % 17:04:10 46 7.33 1 104 7.33 7.39 200 1 6 44 [+]
FASING 17.10 0.12 % 17:00:00 1 17.22 1 43 16.41 17.22 435 1 0 2 [+]
FASTFIN 1.61 0.62 % 12:18:27 100 1.61 1 200 1.61 1.62 2000 1 0 0 [+]
FEERUM 13.95 5.38 % 17:00:00 1 14.70 1 50 14.21 14.70 592 2 3 42 [+]
FENGHUA 0.00 0.00 % 12:10:17 10 17.52 1 80 1.00 PKC 85 3 0 0 [+]
FERRO 15.89 1.14 % 17:00:00 1 15.99 1 741 15.98 15.99 279 1 6 100 [+]
FERRUM 4.28 -3.13 % 17:00:00 1202 4.02 1 1000 4.02 4.20 10000 1 15 61 [+]
FINHOUSE 0.00 0.00 % 15:00:00 84 0.41 1 2416 0.41 0.50 500 1 0 0 [+]
FLUID 1.04 1.92 % 17:01:10 300 1.06 1 500 1.03 1.06 5680 4 11 11 [+]
FOREVEREN 1.31 -2.22 % 16:49:57 30 1.32 1 500 1.28 1.32 10 1 11 14 [+]
FORTE 61.00 0.08 % 17:00:00 200 60.50 1 100 60.45 60.50 297 1 4 235 [+]
FORTUNA 30.00 3.39 % 17:00:00 2414 28.95 1 63 27.40 29.90 26 1 2 70 [+]
FUTURIS 0.00 0.00 % 15:00:00 150 0.24 1 730 0.14 PKC 4250 3 0 0 [+]
GALVO 0.00 0.00 % 09:45:07 20 1.06 1 100 0.95 1.03 300 1 0 0 [+]
GCINVEST 0.00 0.00 % 15:00:00 845 0.03 1 4275 0.02 0.01 507 1 0 0 [+]
GEKOPLAST 15.10 -0.26 % 17:00:00 1 15.10 1 126 14.99 15.10 68 1 0 2 [+]
GENERGY 0.06 0.00 % 15:28:43 500 0.06 4 27785 0.05 0.06 247275 8 28 2 [+]
GETBACK 23.30 -0.64 % 17:03:57 70 23.20 1 43 23.19 23.20 10531 1 62 1,442 [+]
GETIN 1.60 0.63 % 17:00:00 85 1.59 1 1000 1.57 1.59 103970 3 416 658 [+]
GETINOBLE 1.48 2.72 % 17:00:00 11753 1.51 4 16915 1.50 1.51 58783 12 4,114 6,132 [+]
GINOROSSI 1.02 13.86 % 17:01:30 134 1.15 2 5900 1.14 1.15 16566 2 1,056 1,189 [+]
GKSKAT 0.30 0.00 % 09:00:00 4 0.30 2 5850 0.23 0.29 14444 1 0 0 [+]
GLCOSMED 2.59 0.00 % 09:00:00 1 2.59 1 367 2.44 2.54 3400 1 0 0 [+]
GOBARTO 8.51 0.23 % 16:49:42 10 8.68 1 100 8.51 8.68 963 1 9 81 [+]
GOLAB 0.00 0.00 % 16:24:57 770 0.21 1 230 0.21 0.25 500 1 0 0 [+]
GORENJE 25.95 0.00 % 09:01:12 1 25.95 1 44 23.35 24.51 66 1 0 0 [+]
GOTFI 0.00 0.00 % 14:01:55 39 7.10 1 50 7.00 7.40 10 1 0 0 [+]
GPPI 0.00 0.00 % 13:20:33 603 0.08 1 6000 0.07 0.10 14000 2 0 0 [+]
GPRE 5.37 0.37 % 17:03:02 930 5.38 1 366 5.38 5.39 4528 3 7 39 [+]
GPW 43.92 -0.59 % 17:00:00 5 43.64 1 100 43.40 43.64 104 2 6 275 [+]
GREENTECH 0.62 6.45 % 16:41:09 383 0.66 1 10 0.65 0.66 2500 1 6 4 [+]
GREMPCO 0.29 0.00 % 09:46:03 100 0.29 1 200 0.26 0.28 500 1 0 0 [+]
GROCLIN 7.20 -1.53 % 16:37:44 445 7.10 1 1 7.19 7.20 3601 3 4 30 [+]
GRODNO 12.34 -3.62 % 17:00:00 185 11.99 1 230 11.72 11.99 300 1 3 39 [+]
GRUPAAZOTY 74.40 -1.43 % 17:01:36 69 72.93 1 59 72.93 73.00 500 1 18 1,350 [+]
GRUPAREC 23.40 3.08 % 17:00:00 1 23.40 1 100 21.70 23.40 43 1 0 0 [+]
GTC 9.31 0.32 % 17:00:00 79 9.43 2 321 9.32 9.43 1737 3 14 135 [+]
GWARANT 0.00 0.00 % 16:26:15 400 2.60 1 120 2.60 2.65 750 1 0 0 [+]
HANDLOWY 75.40 -0.25 % 17:00:00 228 75.21 1 544 75.21 75.70 20 1 43 3,244 [+]
HARPER 0.95 0.00 % 09:00:00 2 0.95 1 250 0.93 0.95 3984 1 0 0 [+]
HEFAL 0.08 0.00 % 11:00:00 100 0.08 1 200 0.07 0.08 48800 1 0 0 [+]
HELIO 13.90 0.15 % 16:42:00 97 13.35 1 153 13.35 13.90 53 1 0 2 [+]
HERCULES 3.23 0.00 % 17:00:00 1 3.24 2 548 3.20 3.24 1434 1 5 17 [+]
HETAN 0.03 0.00 % 15:00:00 3000 0.03 23 1285645 0.02 0.03 235187 11 3 0 [+]
HORTICO 1.85 3.47 % 16:21:19 5 2.09 1 1082 1.85 1.95 1026 1 1 1 [+]
HOTBLOK 0.00 0.00 % 11:00:00 50 0.02 2 150 0.02 0.03 2567924 18 0 0 [+]
Hubstyle 0.76 0.00 % 17:00:00 10000 0.73 1 2000 0.71 0.73 5000 1 40 29 [+]
HURTIMEX 0.00 0.00 % 09:37:41 20 0.44 1 4000 0.39 0.44 15420 2 0 0 [+]
HYDRAPRES 0.00 0.00 % 15:12:29 1 0.32 2 10743 0.27 0.32 6269 1 0 0 [+]
HYDROTOR 38.00 0.00 % 09:40:24 13 38.00 4 268 38.00 38.99 400 1 0 1 [+]
HYPERION 0.00 0.00 % 17:00:00 100 0.28 1 700 0.15 PKC 156 1 0 0 [+]
I2DEV 11.99 0.17 % 13:31:54 1 11.99 2 2666 11.50 11.99 319 1 0 5 [+]
I3D 0.16 -17.65 % 15:00:00 200 0.14 1 1100 0.14 0.15 3000 1 45 7 [+]
IAI 15.46 0.67 % 17:00:00 2 15.10 1 4 14.80 15.10 8 1 1 12 [+]
IALBGR 0.00 0.00 % 17:00:25 2439 1.32 1 1070 1.20 PKC 895 5 0 0 [+]
ICPD 0.00 0.00 % 15:24:40 1698 0.17 2 5030 0.17 0.19 11776 2 0 0 [+]
IDEABANK 24.00 -0.08 % 17:00:00 1 23.98 1 66 23.72 23.98 60 1 16 386 [+]
IFCAPITAL 0.70 1.43 % 17:00:10 2000 0.71 1 1465 0.71 0.73 3000 1 4 3 [+]
IFIRMA 4.08 4.10 % 17:00:00 150 4.06 1 50 4.06 4.08 203 1 12 46 [+]
IFSA 0.48 6.12 % 11:45:54 1000 0.52 3 4017 0.47 0.51 10490 2 15 8 [+]
IIAAV 8.77 -0.45 % 16:48:15 7493 8.76 1 180 8.64 9.50 204 2 8 66 [+]
IMCOMPANY 12.25 0.00 % 17:00:00 1 12.25 1 950 11.84 12.25 326 2 2 27 [+]
IMMOBILE 3.80 -0.53 % 16:01:31 100 3.74 1 142 3.72 3.80 425 1 1 2 [+]
IMPEL 22.00 9.63 % 10:32:57 21 21.98 1 30 20.70 21.90 50 1 0 9 [+]
IMPERA 1.52 -3.95 % 15:12:52 1 1.46 1 8 1.46 1.53 3890 1 0 0 [+]
IMPEXMET 4.33 0.00 % 17:04:24 128 4.32 1 372 4.32 4.33 545 1 16 69 [+]
IMS 3.34 0.88 % 16:05:15 1 3.44 1 950 3.15 3.44 936 1 6 20 [+]
INBOOK 0.39 0.00 % 09:15:25 100 0.39 1 200 0.35 0.39 13707 3 0 0 [+]
INDYKPOL 64.00 0.00 % 09:03:34 1 64.00 1 10 59.00 61.32 123 1 0 0 [+]
INFOSYS 0.00 0.00 % 11:48:41 500 0.62 1 3790 0.57 0.63 1588 1 0 0 [+]
INFRA 0.47 0.00 % 09:45:35 100 0.47 2 1300 0.42 0.46 2300 2 0 0 [+]
INGBSK 202.60 0.69 % 17:00:00 1686 204.00 1 49 203.60 204.15 30 1 8 1,726 [+]
INNOGENE 3.66 -0.53 % 17:00:00 10 3.76 1 100 3.60 3.77 300 1 0 0 [+]
INPRO 5.90 0.86 % 16:48:01 1 5.85 1 333 5.01 5.85 999 1 4 25 [+]
INSTALKRK 12.30 -1.65 % 17:00:00 1 12.49 1 27 12.29 12.49 4 1 4 45 [+]
INTELIWIS 2.30 -0.83 % 15:45:50 300 2.39 1 423 2.27 2.41 2230 1 5 12 [+]
INTERAOLT 11.65 -0.42 % 12:02:57 52 11.85 2 1880 11.75 11.85 348 1 0 3 [+]
INTERCARS 259.65 3.02 % 17:00:00 1 266.20 1 19 261.50 266.20 12 1 1 134 [+]
INTERFERI 3.60 0.84 % 16:06:52 4 3.60 1 200 3.45 3.60 3205 2 0 0 [+]
INTERIAPL 1.59 0.00 % 09:48:37 857 1.59 1 2000 1.50 1.59 857 1 1 1 [+]
INTERSPPL 2.51 0.00 % 17:00:00 1 2.52 1 3090 2.43 2.52 1444 1 15 37 [+]
INTROL 5.90 -4.53 % 14:45:40 1270 5.90 1 140 5.90 6.20 1000 1 1 7 [+]
INVISTA 1.29 0.00 % 11:54:51 5 1.29 1 44 1.22 1.29 1763 3 0 0 [+]
INWESTCON 0.00 0.00 % 15:06:00 5 1.79 1 500 1.65 1.78 325 1 0 0 [+]
INWESTPL 0.13 0.00 % 09:00:00 1 0.13 1 10000 0.10 0.13 20077 4 0 0 [+]
IPODS 0.00 0.00 % 10:53:33 2000 0.40 1 3500 0.34 0.42 3500 1 0 0 [+]
IPOPEMA 1.55 0.00 % 16:31:30 50 1.54 2 5520 1.47 1.54 484 1 0 0 [+]
IZOBLOK 105.40 0.86 % 16:29:58 85 105.40 1 9 105.20 105.40 48 2 1 136 [+]
IZOLACJA 2.00 0.00 % 11:27:05 2 2.00 1 620 1.88 1.94 500 1 1 1 [+]
IZOSTAL 5.49 -2.53 % 13:55:29 40 5.40 2 70 5.38 5.47 149 3 0 2 [+]
JHMDEV 1.85 -0.54 % 17:01:14 101 1.84 2 2700 1.81 1.84 1899 1 15 27 [+]
JRHOLDING 0.58 10.34 % 16:43:49 369 0.64 1 6900 0.58 0.64 1589 1 2 1 [+]
JSW 93.10 0.95 % 17:02:02 200 93.32 2 115 93.32 93.66 211 1 111 10,434 [+]
JUJUBEE 12.10 -2.14 % 15:51:52 90 11.90 1 19 11.64 11.97 62 1 1 10 [+]
JWA 0.72 -3.90 % 15:34:38 300 0.74 1 2000 0.67 0.75 1087 1 11 8 [+]
JWCONSTR 4.43 0.66 % 17:00:00 608 4.58 1 100 4.43 4.58 2146 3 2 11 [+]
K2INTERNT 14.21 2.87 % 17:00:00 1 14.70 1 187 14.16 14.70 287 2 0 4 [+]
KANCELWEC 4.30 0.23 % 09:13:41 1 4.30 1 120 4.05 4.10 493 1 0 0 [+]
KANIA 1.38 5.07 % 16:47:48 220 1.45 1 1000 1.43 1.45 3500 2 56 80 [+]
KBDOM 0.00 0.00 % 14:12:04 10 2.29 1 3550 2.18 2.20 32 1 0 0 [+]
KBJ 14.00 -0.44 % 16:41:28 59 13.44 1 13 13.44 14.00 999 1 0 1 [+]
KCI 0.89 1.11 % 17:00:00 805 0.91 3 4500 0.90 0.91 195 1 33 30 [+]
KERNEL 48.41 -0.53 % 17:02:13 75 48.44 1 10053 48.44 48.55 17 1 214 10,354 [+]
KETY 383.50 0.15 % 17:00:58 10 379.55 3 99 379.00 381.50 14 1 3 1,180 [+]
KGHM 113.50 0.93 % 17:02:01 88 113.75 5 3030 113.75 113.95 47 1 510 58,203 [+]
KGL 0.00 0.00 % 09:05:29 1 23.08 1 100 22.16 23.07 58 1 0 0 [+]
KINOPOL 10.05 0.50 % 10:20:54 180 10.05 1 26 10.00 10.20 112 1 0 2 [+]
KKHERBAL 0.19 0.00 % 09:24:06 100 0.19 5 22328 0.17 0.19 51600 7 0 0 [+]
KLON 1.21 0.00 % 09:43:41 5 1.21 1 25 1.22 1.25 11525 2 0 0 [+]
KOGENERA 78.00 0.05 % 16:29:48 25 78.00 1 15 77.12 78.00 214 2 0 12 [+]
KOMPAP 7.40 0.27 % 17:00:00 9 7.36 1 1100 7.06 7.36 591 1 0 2 [+]
KOMPUTRON 5.70 0.35 % 17:02:50 2700 5.70 2 5004 5.69 5.70 46575 1 4 23 [+]
KONSSTALI 29.50 1.03 % 17:00:00 99 29.50 1 1 29.50 29.58 30 1 0 3 [+]
KOPEX 3.66 -1.64 % 16:25:10 138 3.60 1 300 3.58 3.59 1062 1 1 4 [+]
KORBANK 2.40 -2.92 % 11:52:22 10 2.33 1 25 2.31 2.33 690 1 0 0 [+]
KPPD 0.00 0.00 % 09:00:00 33 29.25 1 14 29.25 29.70 140 1 0 0 [+]
KRAKCHEM 2.35 -2.13 % 15:55:33 5 2.30 2 3444 2.26 2.30 495 1 1 2 [+]
KREC 6.43 -0.16 % 17:00:00 1 6.24 1 1350 6.03 6.24 299 1 5 34 [+]
KREDYTIN 22.72 3.27 % 09:00:00 1 22.72 1 530 22.00 22.72 333 1 0 0 [+]
KREZUS 1.60 -1.27 % 17:00:00 10 1.56 1 66 1.55 1.56 17190 6 434 677 [+]
KRKA 241.90 -0.04 % 13:56:39 2 241.90 1 15 226.40 240.00 10 1 0 0 [+]
KRUK 287.50 -0.33 % 17:00:00 4 286.55 1 96 286.55 287.00 8 1 12 3,544 [+]
KRUSZWICA 67.85 -0.07 % 09:18:47 1 67.85 1 10 66.60 67.00 5 1 0 0 [+]
KRVITAMIN 3.69 6.35 % 10:48:12 500 4.02 1 1 4.01 4.02 1355 1 8 29 [+]
KSGAGRO 2.30 -1.30 % 10:13:25 500 2.27 1 350 2.27 2.29 988 1 1 2 [+]
KUPIEC 1.03 10.68 % 14:36:29 10 1.14 1 183 1.04 1.14 990 1 0 0 [+]
LABOPRINT 10.50 21.41 % 16:19:57 123 12.70 1 650 12.11 12.69 100 1 7 78 [+]
LANGLOO 0.00 0.00 % 16:48:32 100 0.14 1 2384 0.12 0.14 23600 2 0 0 [+]
LARQ 15.10 2.84 % 17:00:00 1 15.22 1 1 14.80 15.30 570 1 0 0 [+]
LAURENPES 0.08 0.00 % 15:42:17 22885 0.08 1 1613 0.08 0.09 571007 11 72 6 [+]
LCCORP 2.63 -1.13 % 17:00:00 1000 2.62 1 99 2.60 PKC 427 1 142 368 [+]
LENA 4.27 1.86 % 16:40:02 38 4.37 1 230 4.30 4.38 800 2 11 47 [+]
LENTEX 7.95 0.00 % 09:11:03 26 7.95 1 1300 7.90 7.91 900 1 0 0 [+]
LIBERTY 0.12 0.00 % 11:00:00 111 0.12 2 2769 0.12 0.18 599 1 1 0 [+]
LIBET 1.90 0.00 % 16:33:02 1159 1.92 1 1000 1.86 1.92 1500 1 3 7 [+]
LIVECHAT 40.00 -1.52 % 17:02:20 36 39.39 1 477 39.38 39.89 38 1 35 1,364 [+]
LOKATYBUD 0.18 5.88 % 09:08:51 1 0.18 1 1 0.17 0.18 5515 1 0 0 [+]
LOKUM 16.62 0.00 % 16:15:40 200 16.56 1 50 16.46 16.56 200 1 0 6 [+]
LOTOS 62.36 0.84 % 17:00:17 20 62.50 1 23000 62.50 62.66 80 1 145 9,033 [+]
LPP 8,279.35 -0.11 % 17:02:21 2 8,270.00 1 4 8270.00 8277.85 15 1 1 7,218 [+]
LSISOFT 12.35 -1.05 % 16:29:32 40 12.22 1 83 12.01 12.21 163 2 6 76 [+]
LUBAWA 0.94 3.19 % 17:00:00 1579 0.97 1 60000 0.96 0.97 50271 19 366 349 [+]
LUG 11.10 2.70 % 15:03:51 35 11.40 1 200 11.00 11.39 200 1 2 24 [+]
LUKARDI 0.85 1.19 % 10:45:24 170 0.85 2 164 0.80 0.85 2500 1 0 0 [+]
LUXIMA 0.02 0.00 % 15:00:00 500 0.02 22 1976938 0.01 0.02 4500 1 1 0 [+]
LZMO 0.00 0.00 % 11:00:00 4771 0.04 2 169000 0.03 0.04 28010 2 0 0 [+]
M4B 0.00 0.00 % 11:00:00 1 37.60 1 30 20.00 37.50 9 1 0 0 [+]
MABION 96.00 0.85 % 10:27:04 20 95.00 1 25 93.49 94.39 38 1 0 2 [+]
MAKARONPL 5.72 -2.32 % 16:48:38 100 5.48 1 1420 5.48 5.72 614 1 0 2 [+]
MAKOLAB 2.39 -2.85 % 12:16:53 837 2.39 1 1 2.40 2.50 800 1 2 4 [+]
MAKORA 0.00 0.00 % 17:00:00 400 0.13 1 1500 0.10 0.11 100 1 0 0 [+]
MALKOWSKI 0.00 0.00 % 16:06:13 1819 0.55 1 1000 0.42 0.57 600 1 0 0 [+]
MANGATA 90.00 3.33 % 16:47:14 50 93.00 1 10 90.07 93.00 152 2 2 208 [+]
MARSOFT 0.17 -5.56 % 12:08:16 1500 0.17 2 8521 0.17 0.18 133 1 2 0 [+]
MARVIPOL 14.62 1.37 % 17:00:00 40 14.80 1 34 14.75 14.80 500 1 13 186 [+]
MASTERPHA 3.62 0.56 % 13:29:01 755 3.61 1 2850 3.51 3.60 2500 1 1 3 [+]
MAXIMUS 0.45 0.00 % 10:43:14 100 0.45 1 500 0.43 0.45 410 1 0 0 [+]
MAXIPIZZA 0.00 0.00 % 15:03:33 60 0.52 2 15500 0.49 0.52 9050 2 0 0 [+]
MBANK 472.00 -1.02 % 17:00:00 10 467.20 1 11 467.20 469.70 22 1 5 2,572 [+]
MBPARTNER 0.10 0.00 % 15:23:25 4205 0.10 1 10295 0.10 0.11 120512 7 31 3 [+]
MBWS 51.75 5.31 % 09:03:38 68 55.55 1 2 50.55 55.50 9 1 0 12 [+]
MCI 9.79 0.41 % 17:00:00 1 9.79 1 27 9.75 9.79 149 1 46 447 [+]
MDIENERGIA 3.93 -0.98 % 17:00:00 330 4.04 1 17 3.90 4.04 1530 1 4 17 [+]
MEDIACAP 2.19 -4.11 % 16:44:31 5 2.10 1 540 1.85 2.10 1950 3 0 0 [+]
MEDIATEL 0.00 0.00 % 09:31:31 975 0.74 1 2089 0.71 PKC 44 2 0 0 [+]
MEDICALG 213.40 4.93 % 17:02:06 200 221.40 1 57 218.80 221.40 237 1 12 2,721 [+]
MENNICA 18.90 -1.06 % 16:13:16 4 18.70 1 623 18.50 18.70 31 2 0 4 [+]
MERA 1.52 0.00 % 09:10:44 2000 1.52 1 1000 1.47 1.51 1500 1 2 3 [+]
MERCATOR 14.84 4.14 % 17:01:08 200 15.10 1 338 15.10 15.29 70 1 9 132 [+]
MERCOR 10.22 0.88 % 17:00:00 43 10.30 1 957 10.30 10.45 220 1 2 22 [+]
MERLINGRP 0.67 4.48 % 15:45:47 500 0.70 2 1100 0.65 0.70 679 1 2 1 [+]
MEXPOLSKA 4.72 1.29 % 09:01:36 1 4.72 1 2218 4.51 4.66 500 1 0 0 [+]
MFO 35.00 2.71 % 17:03:12 378 35.95 1 622 35.95 35.98 43 1 2 56 [+]
MGAMES 0.11 0.00 % 15:28:33 6000 0.12 6 350203 0.11 0.12 328306 13 22 2 [+]
MGMSYS 0.00 0.00 % 11:00:00 10 1.59 1 10 1.52 1.58 650 1 0 0 [+]
MILKILAND 1.74 -1.14 % 17:00:00 100 1.73 2 1873 1.70 1.73 244 1 5 9 [+]
MILKPOL 0.00 0.00 % 17:00:00 19 1.25 1 100 1.15 1.25 240 1 0 0 [+]
MILLENNIUM 8.43 -0.47 % 17:00:00 425 8.45 2 22994 8.45 8.48 100 1 508 4,319 [+]
MINERAL 0.00 0.00 % 16:47:08 50 0.40 1 1000 0.37 0.40 3268 2 0 0 [+]
Minox 0.25 -4.00 % 17:04:59 4164 0.24 6 417291 0.23 0.24 20984 2 679 165 [+]
MIRACULUM 2.82 -1.46 % 17:00:00 25 2.70 1 500 2.70 2.75 970 2 14 38 [+]
MIRBUD 1.15 -2.61 % 17:00:00 12025 1.12 2 15975 1.12 1.13 5159 2 78 88 [+]
MLPGROUP 46.99 0.04 % 09:00:40 1 46.99 1 48 41.34 46.95 50 1 0 0 [+]
MOBINI 0.00 0.00 % 15:00:00 20 4.37 1 10 4.20 PKC 10 1 0 0 [+]
MODECOM 15.38 0.00 % 09:28:42 1 15.38 1 5 15.15 15.37 5 1 0 0 [+]
MOJ 0.00 0.00 % 17:00:00 549 0.82 1 251 0.82 0.86 9500 1 0 0 [+]
MOL 44.00 1.85 % 09:00:00 3 44.00 1 93 43.00 43.74 120 1 0 0 [+]
MOMO 0.00 0.00 % 15:00:00 550 0.03 2 2015 0.03 0.03 344790 9 0 0 [+]
MONNARI 8.09 0.62 % 17:00:00 1 8.14 1 100 8.04 8.14 960 2 13 106 [+]
MORIZON 1.44 0.00 % 12:10:34 800 1.44 2 1100 1.38 1.44 2554 4 6 8 [+]
MOSTALPLC 10.19 1.39 % 09:10:52 1 10.19 1 133 9.71 10.18 740 1 0 0 [+]
MOSTALWAR 6.60 -0.46 % 16:43:55 1 6.47 1 17 6.38 6.48 470 1 3 22 [+]
MOSTALZAB 0.78 -1.28 % 17:00:00 1150 0.77 9 35369 0.77 0.78 6000 2 115 90 [+]
MOTORICUS 0.12 0.00 % 11:00:00 100 0.12 1 163 0.12 0.12 100 1 0 0 [+]
MPLVERBUM 1.25 35.14 % 15:48:11 1 1.50 1 1000 0.99 1.45 1000 1 0 0 [+]
MTRANS 0.15 -6.67 % 13:25:42 200 0.14 6 53680 0.14 0.15 26000 2 76 11 [+]
MUZA 0.00 0.00 % 09:00:00 196 3.44 3 2630 3.44 3.60 1000 1 0 0 [+]
MWTRADE 6.20 -0.80 % 16:42:06 90 6.18 2 336 6.00 6.18 263 1 3 15 [+]
NANOTEL 0.00 0.00 % 15:28:57 4213 0.05 1 12127 0.04 0.06 6373 1 0 0 [+]
NAVIMORIN 0.00 0.00 % 15:00:00 670 0.28 1 6 0.15 PKC 1000 1 0 0 [+]
NEPTIS 60.00 0.00 % 09:11:07 1 60.00 1 2 55.50 60.00 268 3 0 0 [+]
NETIA 4.26 1.20 % 17:00:00 800 4.20 1 500 4.20 4.22 1601 4 149 629 [+]
NETMEDIA 8.75 0.57 % 17:00:00 98 8.75 1 183 8.35 8.75 2732 2 2 18 [+]
NEUCA 260.30 2.31 % 17:00:00 84 266.00 1 136 262.30 266.00 138 2 1 268 [+]
NEWAG 14.95 0.00 % 17:00:00 921 14.89 1 300 14.70 14.89 572 1 3 40 [+]
NORTCOAST 7.00 0.00 % 17:01:43 1 7.00 1 150 6.01 7.00 41 1 0 0 [+]
NOTORIA 0.00 0.00 % 14:21:41 13 7.00 1 152 6.61 7.00 1238 1 0 0 [+]
NOVAINV 0.29 3.70 % 11:07:47 3 0.28 1 300 0.25 0.29 3999 1 1 0 [+]
NOVAVIS 0.99 -9.09 % 16:10:23 101 0.90 1 1000 0.88 0.96 1200 2 15 13 [+]
NOVITA 49.70 0.00 % 09:25:52 1 49.70 1 10 49.50 49.65 35 1 0 0 [+]
NOWAGALA 1.88 -3.61 % 17:00:00 1 1.87 1 1460 1.83 1.87 1043 2 15 28 [+]
NTTSYSTEM 2.29 0.00 % 17:00:00 1 2.29 2 518 2.21 2.29 1320 2 0 1 [+]
NWAI 0.00 0.00 % 11:38:07 447 2.33 1 53 2.33 2.43 824 1 0 0 [+]
ODLEWNIE 3.48 0.00 % 09:39:13 10 3.48 1 600 3.46 3.48 1225 2 0 0 [+]
OEX 19.00 0.00 % 10:32:12 67 19.00 1 25 19.00 19.55 113 1 0 2 [+]
ONICO 130.70 -0.04 % 17:00:00 1 130.70 1 7 126.00 130.70 81 2 0 0 [+]
OPENFIN 1.62 1.24 % 15:02:50 4 1.63 2 1100 1.58 1.63 4602 1 0 1 [+]
OPONEOPL 40.12 0.00 % 16:48:34 10 40.00 1 41 39.52 40.00 468 1 3 125 [+]
OPTEAM 4.36 -2.28 % 16:27:58 1945 4.28 1 1800 4.26 4.28 17 1 2 9 [+]
ORANGEPL 5.51 -1.45 % 17:00:00 4249 5.45 2 17801 5.45 5.48 1000 1 825 4,528 [+]
ORBIS 85.96 2.56 % 17:00:00 10 88.00 1 23 87.20 88.00 178 1 1 69 [+]
ORCOGROUP 0.00 0.00 % 12:33:58 375 1.00 1 18 1.03 PKC 1334 8 0 0 [+]
ORGANIC 3.50 0.00 % 10:28:14 10 3.50 1 20 3.40 3.50 780 2 0 0 [+]
ORIONINV 67.90 -1.47 % 12:06:45 1 67.00 1 123 61.10 65.00 116 1 0 8 [+]
ORPHEE 1.47 -6.12 % 17:00:00 1 1.38 1 1000 1.34 1.38 2404 1 12 17 [+]
ORZBIALY 12.58 3.19 % 17:00:47 12 12.95 1 200 12.80 13.20 1023 4 12 148 [+]
ORZLOPONY 0.21 0.00 % 15:03:27 800 0.21 2 6659 0.21 0.25 11709 2 1 0 [+]
OTLOG 22.45 0.00 % 12:33:30 1 22.45 1 38 21.65 22.10 360 1 0 6 [+]
OTMUCHOW 3.44 -1.45 % 17:00:00 1 3.40 1 200 3.34 3.40 634 1 0 1 [+]
OVOSTAR 0.00 0.00 % 14:14:08 10 111.00 1 150 109.50 114.75 150 1 0 0 [+]
PAMAPOL 0.00 0.00 % 16:06:05 1349 1.00 1 86 0.99 1.00 4174 3 0 0 [+]
PANOVA 22.70 5.73 % 17:00:00 136 24.00 2 148 23.00 24.00 464 2 2 55 [+]
PARTNER 0.07 -12.50 % 16:25:58 10000 0.07 1 10000 0.07 0.08 508153 7 57 4 [+]
PATENTUS 1.01 -3.67 % 16:03:41 25 1.05 1 972 1.01 1.05 700 1 7 7 [+]
PBG 0.22 0.00 % 17:01:33 1826 0.21 101 2181337 0.21 0.22 3040255 55 1,623 343 [+]
PBKM 60.15 -0.26 % 17:00:00 467 60.80 1 25 60.22 60.80 120 1 1 72 [+]
PCCEXOL 1.78 3.37 % 17:00:00 180 1.84 1 201 1.78 1.84 4985 2 4 7 [+]
PCCINTER 2.38 3.38 % 11:01:08 1172 2.45 1 1500 2.37 2.45 9828 2 14 33 [+]
PCCROKITA 90.92 -0.64 % 16:49:27 19 90.35 2 66 90.35 90.50 300 2 3 244 [+]
PCM 26.59 -2.17 % 17:00:00 100 26.10 2 103 26.09 26.10 150 1 59 1,553 [+]
PEKABEX 10.35 2.48 % 17:00:00 1 10.76 1 165 10.02 10.76 600 2 49 506 [+]
PEKAO 132.00 -0.99 % 17:04:51 2020 130.00 1 2280 129.70 130.20 100 1 538 69,874 [+]
PEMANAGER 44.50 -1.65 % 11:35:23 20 43.63 1 18 43.03 44.25 1169 3 0 1 [+]
PEP 11.90 3.13 % 17:00:00 1 11.86 1 435 11.50 11.86 99 1 15 168 [+]
PEPEES 1.27 -1.56 % 16:41:25 8500 1.26 3 24061 1.25 1.27 1016 1 20 25 [+]
PFLEIDERERGROUP 36.06 -0.82 % 17:00:00 45 36.50 1 150 36.06 36.50 100 1 7 261 [+]
PGE 12.53 -1.52 % 17:03:08 1625 12.34 1 1000 12.33 12.34 2581 2 1,070 13,247 [+]
PGNIG 6.21 -0.96 % 17:01:23 2000 6.18 12 11165 6.18 6.19 4000 1 1,550 9,611 [+]
PGODLEW 4.59 2.00 % 09:00:00 4 4.59 1 1875 4.00 4.59 1636 1 0 0 [+]
PGSSOFT 14.48 2.01 % 17:00:00 36 14.70 1 1 14.37 14.70 348 2 2 31 [+]
PHARMENA 24.90 0.40 % 10:17:20 100 25.00 2 150 24.00 24.90 51 1 2 40 [+]
PHN 15.79 -0.51 % 17:00:00 7 15.75 1 1 15.55 15.75 92 2 1 9 [+]
PHOTON 1.65 -3.64 % 13:16:55 100 1.59 1 18 1.46 1.59 700 1 11 17 [+]
PKNORLEN 122.05 -2.73 % 17:00:58 64 119.15 8 3398 119.15 119.40 100 1 335 40,251 [+]
PKOBP 42.02 -0.47 % 17:02:56 180 42.00 3 94416 42.00 42.06 80 1 2,373 99,505 [+]
PKPCARGO 57.23 -0.57 % 17:00:00 19 57.27 1 6 57.27 57.30 30 1 2 135 [+]
PLASMA 2.40 37.50 % 17:00:00 1 2.75 1 524 1.91 2.75 383 2 0 0 [+]
PLASTBOX 2.23 -1.35 % 17:00:00 1 2.20 1 100 2.19 2.20 199 1 0 0 [+]
PLATIGE 48.00 -8.51 % 16:49:28 60 43.00 1 4 42.71 43.78 34 1 13 561 [+]
PLATYNINW 0.00 0.00 % 09:29:19 87 0.47 1 417 0.30 0.53 282 1 0 0 [+]
PLAY 37.10 -0.86 % 17:00:00 2014 36.68 2 2678 36.68 36.79 198 1 470 17,355 [+]
PLAYWAY 67.30 0.03 % 17:00:00 1 67.00 1 7 66.60 67.00 204 3 0 33 [+]
PLAZACNTR 4.74 0.00 % 11:48:06 150 5.24 1 66 5.14 5.24 131 2 2 10 [+]
POINTGROUP 2.96 -4.09 % 16:13:45 100 3.05 1 500 2.95 3.05 120 1 4 12 [+]
POLICE 20.97 0.10 % 17:00:00 5 21.00 1 89 20.59 21.00 4705 5 0 9 [+]
POLIMEXMS 4.65 -1.07 % 17:02:42 280 4.63 7 3210 4.62 4.63 888 2 176 822 [+]
POLLENAE 0.21 5.00 % 11:00:00 3000 0.21 1 1500 0.18 0.21 4000 2 3 1 [+]
POLMAN 0.00 0.00 % 17:00:00 5 0.25 1 740 0.21 0.25 8000 1 0 0 [+]
POLMED 2.49 0.00 % 16:47:47 2 2.49 1 3500 2.41 2.49 4076 2 0 0 [+]
POLNA 15.60 1.24 % 17:00:00 359 16.30 1 54 16.30 16.96 114 1 6 98 [+]
POLNORD 7.99 0.50 % 17:00:00 10 8.00 1 95 7.93 8.00 3555 3 14 109 [+]
POLTRONIC 0.22 -4.17 % 17:00:00 100 0.23 1 3000 0.20 0.23 8234 1 8 2 [+]
POLWAX 10.42 -1.35 % 17:01:11 36 10.20 1 100 10.18 10.20 11 1 2 23 [+]
POZBUD 2.94 1.03 % 17:00:00 958 2.94 1 5000 2.94 2.97 2404 2 41 120 [+]
PRAGMAFA 17.00 0.00 % 09:30:36 2 17.00 1 307 17.00 17.15 20 1 1 9 [+]
PRAGMAINK 14.50 0.00 % 17:00:00 3 14.50 1 162 13.70 14.50 1981 1 0 0 [+]
PRAIRIE 1.45 0.00 % 16:30:50 1690 1.48 1 26503 1.48 1.49 11138 5 33 48 [+]
PREMFOOD 0.28 26.92 % 15:00:00 150 0.33 1 1750 0.29 0.33 75 1 16 5 [+]
PRESENT24 0.17 0.00 % 17:00:00 100 0.17 8 99659 0.15 0.17 103955 10 55 9 [+]
PRESTO 0.07 16.67 % 17:00:00 200 0.07 5 113209 0.06 0.07 1484534 25 28 2 [+]
PRIMAMODA 0.00 0.00 % 09:20:31 50 5.43 1 100 5.37 5.40 100 1 0 0 [+]
PRIMEMINERALS 20.01 0.05 % 16:00:30 1 20.01 1 3 20.02 20.40 10 1 0 0 [+]
PROCAD 1.48 -5.41 % 13:22:56 950 1.40 2 707 1.40 1.46 800 1 6 9 [+]
PROCHEM 19.87 -0.25 % 17:00:00 1 19.64 2 108 19.11 19.64 52 2 0 5 [+]
PROCHNIK 0.66 3.03 % 17:02:51 350 0.68 1 4000 0.67 0.68 33670 7 58 38 [+]
PROJPRZEM 12.80 -2.34 % 17:02:27 1113 12.50 1 643 12.45 12.59 211 1 132 1,650 [+]
PROLOG 0.00 0.00 % 10:39:10 15 13.90 2 130 13.90 14.25 141 1 0 0 [+]
PROMISE 4.38 2.10 % 09:01:28 1 4.38 1 50 4.16 4.29 467 1 0 0 [+]
PROTEKTOR 3.54 5.08 % 17:00:00 5 3.72 1 1000 3.57 3.72 2498 2 30 112 [+]
PROVIDENT 8.39 2.32 % 09:00:00 2 8.39 1 21 7.00 16.90 40 1 0 0 [+]
PULAWY 171.10 0.00 % 13:58:48 1 171.00 2 20 171.00 173.00 33 1 0 6 [+]
PZU 46.60 -1.31 % 17:01:06 120 45.80 6 7221 45.80 PKC 4137 1 782 36,177 [+]
QUANTUM 13.50 6.35 % 17:00:00 10 14.07 2 146 14.07 14.40 50 1 1 21 [+]
QUBICGMS 1.31 0.73 % 16:21:27 10 1.38 1 999 1.32 1.39 1008 1 1 1 [+]
QUERCUS 5.47 -1.46 % 17:00:00 3987 5.39 2 1150 5.31 5.39 500 1 21 115 [+]
QUMAK 1.29 1.56 % 17:03:11 238 1.30 1 511 1.28 1.30 762 1 227 296 [+]
RADPOL 1.65 1.22 % 17:00:00 1 1.66 1 517 1.64 1.66 1999 2 18 30 [+]
RAFAKO 4.44 -2.25 % 17:04:21 250 4.34 2 3808 4.33 4.34 1894 1 173 760 [+]
RAFAMET 12.60 1.35 % 14:00:47 5 12.80 1 360 12.46 12.80 5 5 0 0 [+]
RAINBOW 40.28 3.23 % 17:00:00 281 41.29 1 45 40.28 41.29 304 1 5 221 [+]
RAJDY4X4 0.40 -4.76 % 15:01:58 600 0.40 1 200 0.38 0.42 100 1 3 1 [+]
RANKPROGR 1.70 -1.14 % 15:50:50 412 1.73 1 1000 1.69 1.72 150 1 5 9 [+]
RAWLPLUG 10.09 -1.00 % 15:02:44 74 9.90 1 250 9.80 9.90 159 2 1 8 [+]
READGENE 1.50 -0.65 % 11:17:57 20 1.53 1 26 1.45 1.54 20 1 0 0 [+]
REDAN 1.26 -11.02 % 17:00:30 2300 1.13 1 5695 1.13 1.17 1200 1 110 128 [+]
REDWOOD 0.70 -2.86 % 17:00:00 1 0.68 1 1198 0.66 0.68 1348 1 3 2 [+]
RELPOL 7.04 1.27 % 17:00:00 5 7.15 1 250 7.00 7.15 324 1 6 44 [+]
REMAK 12.25 -0.08 % 09:01:21 1 12.25 1 50 12.12 12.19 83 1 0 1 [+]
REMEDIS 0.00 0.00 % 10:51:12 1000 0.10 6 76299 0.08 0.10 44174 5 0 0 [+]
RESBUD 0.59 1.72 % 09:53:20 10 0.59 4 4400 0.56 0.57 10 1 1 0 [+]
ROBINSON 7.81 0.00 % 09:19:21 2 7.81 1 10 7.07 7.78 12 1 0 0 [+]
ROBYG 3.18 -0.95 % 17:00:00 399 3.14 3 53602 3.14 3.16 1600 1 991 3,115 [+]
ROCCA 0.00 0.00 % 09:17:02 823 0.64 1 100 0.63 0.66 50 1 0 0 [+]
RONSON 1.41 0.00 % 09:17:02 5 1.41 1 5 1.41 1.43 1111 1 0 0 [+]
ROPCZYCE 24.80 1.41 % 16:23:12 25 25.15 1 25 25.00 25.15 25 1 1 25 [+]
ROVITA 0.40 0.00 % 11:00:00 50 0.40 2 800 0.40 0.43 80 1 0 0 [+]
RSY 0.00 0.00 % 16:14:43 20 1.25 1 20 1.20 1.30 20 1 0 0 [+]
RUBICON 1.35 0.75 % 15:17:46 1 1.35 1 1884 1.35 1.42 498 1 0 0 [+]
RUCHCHORZ 0.21 0.00 % 11:00:00 20 0.21 2 5140 0.16 0.21 1175 1 0 0 [+]
RUNICOM 0.00 0.00 % 15:00:11 750 0.20 1 100 0.20 0.18 3112 2 0 0 [+]
S4E 9.76 2.46 % 17:00:00 47 10.00 1 104 9.10 10.00 53 1 1 10 [+]
SAKANA 0.00 0.00 % 09:00:00 58 0.16 1 1617 0.16 0.17 4321 1 0 0 [+]
SANOK 48.52 -1.25 % 17:00:00 89 48.29 1 50 47.71 48.29 63 1 4 207 [+]
SANTANDER 0.00 0.00 % 09:12:22 63 23.38 1 85 23.54 25.09 75 1 0 0 [+]
SANWIL 0.00 0.00 % 14:37:29 12 0.91 1 8600 0.88 0.89 584 1 0 0 [+]
SARE 0.00 0.00 % 11:42:26 71 19.40 1 75 18.02 19.39 22 1 0 0 [+]
SCPFL 16.20 0.00 % 17:00:00 1 15.50 1 170 14.77 15.50 161 1 0 0 [+]
SECOGROUP 16.00 -2.74 % 16:35:45 149 16.00 1 500 15.90 16.10 40 1 0 3 [+]
SEKO 8.88 1.92 % 17:00:00 76 9.03 1 124 9.03 9.06 48 1 4 32 [+]
SELENAFM 15.00 -0.33 % 17:00:00 490 14.95 1 20 14.45 15.00 295 1 1 22 [+]
SELVITA 49.85 5.05 % 17:01:24 60 51.00 2 107 50.71 51.00 100 1 21 1,083 [+]
SERINUS 1.12 0.00 % 17:00:00 38 1.12 3 6948 1.10 1.12 5362 3 82 91 [+]
SETANTA 5.99 -4.69 % 15:02:04 150 5.89 1 400 1.11 5.95 49 1 0 1 [+]
SFD 0.34 -5.56 % 09:00:00 4 0.34 1 3600 0.28 0.34 3000 1 0 0 [+]
SFINKS 1.45 -4.14 % 17:03:43 1297 1.39 1 1703 1.39 1.41 200 1 45 63 [+]
SFKPOLKAP 1.75 0.00 % 16:41:52 285 1.75 1 579 1.73 1.77 61 1 1 3 [+]
SILVANO 0.00 0.00 % 17:00:00 1 11.23 2 8041 10.41 11.23 149 1 0 0 [+]
SIMPLE 0.00 0.00 % 10:26:43 1 6.48 1 361 6.25 6.44 1500 1 0 0 [+]
SITE 0.38 2.63 % 17:00:00 50 0.39 2 1730 0.39 0.40 28567 4 31 12 [+]
SKARBIEC 24.46 1.88 % 17:00:00 6 24.95 1 12 24.55 24.95 304 2 4 100 [+]
SKYLINE 0.74 0.00 % 09:10:08 25 0.74 1 1000 0.71 0.74 1131 1 0 0 [+]
SMSKREDYT 1.29 8.59 % 16:00:55 23 1.39 1 396 1.25 1.39 2477 1 7 9 [+]
SNIEZKA 68.60 -0.36 % 15:05:00 35 68.25 2 100 68.20 68.75 33 1 0 5 [+]
SOFTBLUE 0.47 4.26 % 11:07:25 2884 0.49 1 2650 0.46 0.49 2636 2 5 3 [+]
SOHODEV 2.19 0.45 % 17:00:00 1 2.24 1 377 2.20 2.24 1399 1 0 0 [+]
SOLAR 1.14 1.75 % 17:00:00 1600 1.16 1 8986 1.15 1.16 4944 3 19 22 [+]
SONEL 7.66 0.13 % 15:59:52 2 7.66 1 15 7.65 7.80 10 2 0 0 [+]
SOPHARMA 9.50 -4.04 % 09:00:00 28 9.50 1 100000 0.02 9.50 2 1 0 0 [+]
SPAC1 0.00 0.00 % 11:00:00 4000 0.07 1 299 0.06 0.06 5000 1 0 0 [+]
STALEXP 3.93 0.00 % 17:00:00 138 3.89 2 1830 3.87 3.89 5076 2 20 78 [+]
STALPROD 502.50 0.86 % 17:00:00 2 504.40 1 5 500.05 504.40 43 1 1 391 [+]
STALPROFI 14.08 0.07 % 17:00:00 153 14.20 2 101 14.01 14.20 110 1 2 35 [+]
STELMET 19.49 -1.44 % 16:36:18 70 18.42 1 7 18.41 19.45 89 1 0 8 [+]
STEMCELLS 0.42 -2.33 % 09:27:19 1 0.42 1 200 0.37 0.42 99 1 0 0 [+]
STOPKLA 0.00 0.00 % 16:48:40 100 4.32 1 30 4.15 4.44 89 1 0 0 [+]
SUNEX 0.00 0.00 % 12:02:15 1 2.99 1 2700 2.80 2.92 499 1 0 0 [+]
SUNTECH 0.24 4.17 % 16:42:58 3375 0.25 1 969 0.22 0.25 23375 6 8 2 [+]
SURFLAND 0.66 -4.11 % 15:30:29 100 0.70 1 100 0.60 0.62 100 1 2 2 [+]
SUWARY 10.35 -3.57 % 17:00:00 1 9.98 1 210 9.57 9.98 169 1 0 0 [+]
SWISSMED 0.86 -2.33 % 16:38:01 370 0.84 1 1201 0.84 0.86 36 1 0 0 [+]
SWISSPSM 0.00 0.00 % 11:00:00 40 0.36 1 100 0.34 0.38 100 1 0 0 [+]
SYGNITY 3.00 -0.99 % 17:03:25 400 3.00 1 312 3.00 3.04 627 2 3 10 [+]
SYMBIO 3.14 -1.26 % 11:53:11 10 3.14 1 15 3.00 3.14 492 1 0 0 [+]
SYNEKTIK 14.59 2.75 % 17:00:54 395 14.95 1 1 14.59 15.00 35 1 3 40 [+]
SYNTHOS 4.75 0.00 % 17:00:00 36 4.76 3 84453 4.73 4.76 41805 3 330 1,567 [+]
SZAR 0.00 0.00 % 13:58:49 10900 0.05 10 544466 0.04 0.05 14000 2 0 0 [+]
TALANX 129.00 0.08 % 09:00:00 1 129.00 1 20 120.00 129.00 5 1 0 0 [+]
TALEX 19.73 0.00 % 09:02:47 1 19.73 1 1170 18.22 19.73 54 1 0 0 [+]
TAMEX 0.73 -1.35 % 14:42:08 5 0.73 1 2690 0.65 0.69 2910 1 2 1 [+]
TATRY MOUNTAIN 0.00 0.00 % 17:00:00 20 110.00 1 50 108.10 112.00 72 1 0 0 [+]
TAURONPE 3.28 -1.22 % 17:03:24 2597 3.23 9 11337 3.23 3.24 56174 3 1,074 3,491 [+]
TAXUSFUND 0.07 -14.29 % 17:00:00 360 0.06 2 59300 0.06 0.07 101502 6 2 0 [+]
TBULL 153.00 -0.03 % 17:00:00 2 152.95 1 5 144.00 152.95 17 2 0 6 [+]
TELEMEDPL 2.34 0.00 % 09:16:32 5 2.34 1 10 2.00 2.34 351 1 0 0 [+]
TELESTRADA 0.00 0.00 % 13:48:01 4873 17.70 1 100 17.50 17.71 767 1 0 0 [+]
TELIANI 0.00 0.00 % 17:00:00 1500 0.88 1 1500 0.88 0.91 2198 1 0 0 [+]
TERMO2PWR 0.84 -1.19 % 15:27:52 1800 0.83 6 6262 0.81 0.83 1100 1 12 10 [+]
TERMOREX 2.30 0.00 % 16:49:59 5 2.30 1 250 2.21 2.30 1256 2 0 0 [+]
TESGAS 2.55 -1.12 % 13:51:56 25 2.66 1 7 2.53 2.65 100 1 14 34 [+]
TIM 7.07 -1.71 % 12:48:33 45 6.88 1 45 6.85 6.88 599 2 32 220 [+]
TORPOL 8.75 -1.95 % 17:00:00 53 8.55 1 147 8.55 8.58 3000 1 23 204 [+]
TOWERINV 54.95 12.88 % 16:49:33 12 61.98 1 100 61.00 61.98 738 1 2 121 [+]
TOYA 8.61 1.36 % 17:00:00 108 8.92 1 50 8.40 8.92 20 1 1 9 [+]
TRAKCJA 7.88 -1.66 % 17:00:00 214 7.69 2 205 7.69 7.75 300 1 125 972 [+]
TRANSPOL 5.41 2.46 % 17:00:00 1 5.41 1 1 5.18 5.41 220 1 2 10 [+]
TRITON 3.35 -2.06 % 17:00:00 2350 3.33 1 2000 3.30 3.39 1000 1 5 16 [+]
TXM 2.18 -8.29 % 17:00:00 200 1.99 1 1140 1.99 2.00 1308 1 21 43 [+]
UHYECA 0.00 0.00 % 17:00:00 10 0.95 1 100 0.88 0.95 795 2 0 0 [+]
ULMA 73.90 0.00 % 09:01:46 1 73.90 1 113 66.50 69.82 108 1 0 0 [+]
UNIBEP 10.07 -0.20 % 15:47:41 126 9.84 2 525 9.80 9.85 50 1 2 15 [+]
UNICREDIT 71.00 0.71 % 09:07:11 30 71.00 1 333 0.01 74.39 10 1 0 5 [+]
UNIMA 3.38 1.50 % 15:57:58 40 3.39 2 150 3.30 3.39 240 1 0 2 [+]
UNIMOT 27.50 -2.19 % 16:34:45 60 27.25 2 80 27.24 27.45 1045 1 3 82 [+]
UNITED 0.40 0.00 % 09:15:45 40 0.40 1 3805 0.38 0.40 3570 3 0 0 [+]
UNIWHEELS 0.00 0.00 % 13:26:08 3 309.00 1 19 290.05 309.00 3 1 0 0 [+]
URSUS 4.10 -0.73 % 17:04:16 400 4.07 1 1000 4.06 4.07 2386 3 201 817 [+]
VAKOMTEK 0.00 0.00 % 10:58:56 1 0.62 1 3 0.57 0.58 1750 1 0 0 [+]
VARSAVVR 1.10 0.00 % 16:32:44 1000 1.10 1 1000 1.01 1.10 500 1 1 1 [+]
VCP 0.00 0.00 % 11:00:00 50 0.11 1 50 0.11 0.12 500 1 0 0 [+]
VEDIA 0.00 0.00 % 11:00:00 180 0.04 3 207061 0.03 PKC 865134 9 0 0 [+]
VELTO 0.04 0.00 % 15:00:24 2000 0.04 31 2374058 0.03 0.04 1096676 5 3 0 [+]
VENTUREIN 3.90 2.30 % 14:50:16 500 4.00 1 5 4.04 4.05 1852 1 1 3 [+]
VERBICOM 1.04 0.00 % 11:53:16 20 1.04 1 50 0.93 1.04 280 1 0 0 [+]
VIDIS 1.84 -2.65 % 09:00:00 1 1.84 1 648 1.82 1.84 2499 1 0 0 [+]
VIGOSYS 315.05 -0.61 % 17:00:00 34 328.00 1 4 315.05 328.00 16 1 0 77 [+]
VINDEXUS 9.85 -0.10 % 17:00:00 219 9.90 1 138 9.85 9.90 49 1 3 30 [+]
VISION 0.00 0.00 % 11:00:00 8000 0.01 1 100 0.02 PKC 531237 16 0 0 [+]
VISTAL 0.80 -6.02 % 16:46:04 45 0.78 2 6427 0.76 0.79 2390 2 31 25 [+]
VISTULA 3.89 -0.51 % 17:00:00 148 3.87 1 2100 3.83 3.87 24966 2 38 144 [+]
VIVID 2.70 0.00 % 17:00:00 109 2.70 1 1000 2.68 2.74 1000 1 21 58 [+]
VOICETEL 164.90 -0.21 % 09:24:36 20 164.90 2 20 157.50 164.90 13 1 0 3 [+]
VOTUM 9.85 -0.40 % 16:24:45 600 9.87 1 50 9.78 9.87 140 2 2 16 [+]
VOXEL 15.55 0.00 % 09:00:00 15 15.55 2 175 15.41 15.54 93 1 0 0 [+]
WADEX 5.46 0.18 % 09:30:43 2 5.46 2 15 5.47 5.66 25 1 0 0 [+]
WANDALEX 7.40 3.38 % 17:00:00 1 7.65 1 1 7.40 7.65 499 1 1 9 [+]
WARIMPEX 6.00 5.00 % 12:44:17 5 6.30 1 180 5.91 6.29 180 1 1 5 [+]
WASKO 1.99 -0.51 % 17:00:00 1000 1.97 2 5130 1.95 1.97 597 1 17 35 [+]
WAWEL 975.00 -0.06 % 17:00:00 2 971.95 1 10 968.00 973.00 3 1 0 103 [+]
WBAY 1.40 0.00 % 11:00:00 20 1.40 1 20 1.30 1.40 190 1 0 0 [+]
WDBBU 2.39 0.00 % 09:08:49 1 2.39 1 1000 2.00 2.20 120 1 0 0 [+]
WERTHHOLZ 0.00 0.00 % 09:17:39 1500 0.32 1 6667 0.30 0.35 5800 1 0 0 [+]
WESTREAL 0.30 11.11 % 15:00:00 1 0.30 1 500 0.26 0.30 3002 1 0 0 [+]
WIELTON 13.85 -1.15 % 17:00:00 150 13.79 1 100 13.74 13.79 121 3 12 172 [+]
WIERZYCL 0.35 0.00 % 10:15:30 419 0.35 2 3531 0.35 0.37 2500 2 3 1 [+]
WIKANA 1.10 0.00 % 15:10:17 500 1.10 2 2765 1.06 1.10 12400 2 2 2 [+]
WIRTUALNA 43.19 -0.90 % 17:00:00 43 43.00 4 945 43.00 43.18 78 1 0 14 [+]
WITTCHEN 18.50 0.00 % 17:00:00 1 18.50 1 420 18.00 18.50 990 1 0 0 [+]
WOJAS 5.08 -0.20 % 15:13:25 30 5.08 1 229 4.96 5.08 350 1 1 3 [+]
WORKSERV 4.47 2.00 % 17:00:00 11 4.59 1 1643 4.50 4.59 189 2 6 25 [+]
XPLUS 0.16 0.00 % 16:00:08 550 0.16 2 20300 0.15 0.16 2450 1 4 1 [+]
XSYSTEM 0.25 -3.45 % 16:31:37 5 0.28 1 200 0.26 0.28 6000 2 15 4 [+]
XTB 3.90 -0.75 % 17:04:02 429 3.96 1 1571 3.96 3.98 210 1 28 113 [+]
YOLO 2.89 0.00 % 17:00:00 1 2.89 1 1000 2.81 2.89 792 2 0 0 [+]
ZAMET 0.92 3.12 % 16:37:12 25 0.99 1 810 0.90 0.99 865 1 7 7 [+]
ZEPAK 13.71 0.15 % 17:00:39 300 13.70 1 25 13.70 13.71 820 2 23 311 [+]
ZPUE 198.50 -9.27 % 17:00:00 8 180.05 2 50 180.00 189.00 40 1 0 33 [+]
ZUE 7.00 -0.72 % 16:18:46 25 6.89 3 1153 6.82 6.89 163 1 0 3 [+]
ZYWIEC 455.00 -1.09 % 13:18:46 2 448.05 1 2 449.00 453.00 3 1 0 18 [+]
GPWŚwiatWaluty
Analizy
» BOW - zalicytuje +25% z potencjalem na + 100...(4)
» InsiderFX.pl | nowy serwis informacyjno -...(55)
» ASBIS(24)
» Wskaźnik OZ/DR(0)
» Intercars - kanal wzrostowy(2)
Forum
» TO ZŁY CZAS!! (14)
» BUMECH(29)
» Dywidendy 2017(18)
» Do administratorow(60)
» BOS Bank(2)
» Typy na następny dzień(25)
» Kup Pan Livechat !(26)
» Właściwie łączyć - AT Synthos(26)
» Ekonomia - nauka czy religia??(0)
» Take profit(0)
Polecane książki
„GPW IV – Analiza techniczna w praktyce” to czwarta część serii GPW autorstwa Marcina Krzywdy.
Książka jest napisana...
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: 16
24h: 1387
Wygenerowano w: 0.063 sekundy,  użyto: 14 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