Logowanie
Login/Email
Hasło
Zapamiętaj mnie

Zobacz demo

Zamknij
Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)
119
GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Otwarcie Zmiana
%
Ostatnie transakcje Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót(wol.)
w tys.
[+]
MinWid. MinCzasVolZam. Ofert Vol Cena Cena VolOfert
Max Wid. max
01CYBATON 0.05 0.00 % 15:00:00 61000 0.05 14 335454 0.05 0.06 1272693 16 61 3 [+]
11B 443.00 1.48 % 17:03:00 3 445.00 3 237 445.00 446.00 72 1 6 2,507 [+]
4FUNMEDIA 14.90 1.01 % 17:00:00 1 14.95 1 1 14.90 14.95 120 1 0 2 [+]
ABAK 0.00 3.63 % 16:49:35 10 2.00 1 1700 1.29 1.39 1500 1 0 0 [+]
ABCDATA 1.54 -1.29 % 17:00:00 1 1.53 2 1200 1.52 1.53 7597 1 103 155 [+]
ABMSOLID 10.80 -4.15 % 16:30:38 1 10.40 1 100 9.94 10.40 191 1 1 8 [+]
ABPL 21.10 2.38 % 14:35:16 60 21.50 1 46 21.30 21.60 269 1 0 8 [+]
ABSINVEST 1.19 0.00 % 15:50:56 20 1.19 2 600 1.17 1.19 1499 1 0 0 [+]
ACARTUS 0.25 0.00 % 14:32:53 100 0.25 1 24000 0.24 0.25 3370 1 0 0 [+]
ACAUTOGAZ 43.00 0.00 % 10:43:07 224 43.00 1 84 42.70 42.90 40 1 0 10 [+]
ACTION 3.80 0.52 % 17:00:00 1 3.85 2 328 3.80 3.85 9989 1 14 52 [+]
ADIUVO 9.36 -1.68 % 13:51:03 110 9.36 1 10 9.20 9.52 31 2 1 9 [+]
ADMIRAL 0.00 0.00 % 15:22:39 8945 0.03 9 441964 0.01 PKC 80000 1 0 0 [+]
AEDES 0.00 0.00 % 15:00:12 1000 0.10 1 100000 0.01 PKC 250 1 0 0 [+]
AERFINANC 0.16 0.00 % 10:18:22 100 0.16 1 100 0.14 0.16 115740 2 0 0 [+]
AGORA 10.25 1.46 % 16:41:26 900 10.40 2 156 10.35 10.50 2879 6 3 27 [+]
AGROLIGA 14.90 0.68 % 10:57:56 10 14.90 1 10 13.40 14.90 47 1 0 0 [+]
AGROTON 4.45 -4.04 % 17:00:00 2 4.27 1 100 4.24 4.27 348 1 4 17 [+]
AILLERON 14.85 4.23 % 15:05:25 189 14.80 2 564 14.60 14.80 391 1 13 187 [+]
AITON 0.66 3.03 % 17:00:00 100 0.68 1 50 0.68 0.69 100 1 1 0 [+]
AKCEPTFIN 0.37 18.92 % 15:55:58 3000 0.44 1 5264 0.38 0.42 7896 1 8 3 [+]
ALCHEMIA 4.10 -0.25 % 17:00:00 261 4.02 1 89 4.02 4.09 300 1 2 9 [+]
ALDA 2.18 0.00 % 12:34:36 2 2.18 1 4 2.00 2.06 505 1 0 0 [+]
ALEJA 0.91 -5.05 % 15:06:39 100 0.94 1 1700 0.87 0.94 2111 2 10 9 [+]
ALIOR 66.50 -0.90 % 17:00:00 272 65.80 3 6613 65.80 66.15 1704 1 196 12,902 [+]
ALTA 3.18 -8.75 % 16:48:59 504 2.92 1 10 PKC 3.18 298 1 3 11 [+]
ALTUSTFI 7.50 0.53 % 17:04:40 301 7.54 1 197 7.42 7.54 2199 1 19 142 [+]
ALUMAST 1.00 -3.85 % 14:53:00 2212 1.00 1 962 1.04 1.10 102000 2 2 2 [+]
ALUMETAL 48.40 -0.81 % 17:00:00 2 49.00 1 4451 49.00 49.30 78 1 2 77 [+]
AMBRA 12.00 3.28 % 17:00:00 68 12.60 1 113 12.50 12.60 613 2 6 71 [+]
AMICA 120.00 2.33 % 16:36:52 6 122.80 1 12 122.40 122.80 143 2 1 128 [+]
AMPLI 0.00 0.00 % 15:00:00 459 0.22 0 0 0.00 0.00 0 0 0 0 [+]
AMREST 444.00 0.00 % 17:00:00 1 440.00 1 1 PKC 440.00 483 1 2 1,095 [+]
ANALIZY 64.00 0.78 % 12:54:31 16 64.50 1 16 65.50 69.00 40 1 1 35 [+]
APATOR 25.80 1.55 % 16:16:32 1 26.20 2 500 25.60 26.00 48 1 3 68 [+]
APLISENS 12.00 4.35 % 09:00:00 2 12.00 1 100 11.40 12.00 370 2 0 0 [+]
APS 1.40 0.00 % 09:00:00 2 1.40 0 0 0.00 1.39 358 1 0 0 [+]
APSENERGY 2.78 3.73 % 09:00:00 150 2.78 2 3950 2.70 3.00 3800 2 0 0 [+]
AQUABB 16.00 0.00 % 09:44:19 1 16.00 1 5 15.70 15.90 10 1 0 0 [+]
AQUAPOZ 6.75 1.50 % 09:26:39 18 6.75 1 160 6.30 6.75 160 1 0 0 [+]
ARCHICOM 0.00 0.00 % 13:43:57 72 13.80 1 50 13.55 13.80 158 3 0 0 [+]
ARCTIC 4.10 -0.25 % 14:45:25 350 4.06 1 1708 4.05 4.08 8000 2 57 233 [+]
ARCUS 0.00 0.00 % 16:37:16 667 1.50 2 6300 1.45 1.55 5200 1 0 0 [+]
ARTERIA 6.58 0.00 % 17:00:00 1 6.58 1 40 6.36 6.58 514 2 1 5 [+]
ARTMAN 8.70 0.69 % 16:14:21 827 8.76 1 166 8.74 8.76 173 1 4 39 [+]
ASBIS 3.08 -0.65 % 17:00:00 158 3.05 2 2362 3.02 3.06 998 1 125 379 [+]
ASSECOBS 27.00 -1.82 % 09:00:00 40 27.00 1 381 26.20 27.00 20 1 0 1 [+]
ASSECOPOL 43.28 1.43 % 17:00:00 8 43.90 1 2500 43.62 43.90 1109 3 109 4,754 [+]
ASSECOSEE 11.50 1.32 % 09:23:03 10 11.50 1 16 11.35 11.45 230 1 0 0 [+]
ASSETUS 0.00 0.00 % 15:00:00 100 0.29 1 40 0.30 0.31 34 1 0 0 [+]
ASTARTA 33.00 -1.82 % 16:47:54 22 32.40 1 119 32.40 32.80 246 1 0 14 [+]
ASTRO 0.43 0.00 % 11:17:16 105 0.43 1 72 0.40 0.43 1114 1 0 0 [+]
ATAL 30.20 -0.65 % 16:17:30 52 30.50 1 248 30.50 30.70 71 2 0 4 [+]
ATCCARGO 3.88 -0.51 % 16:48:49 5 3.88 2 727 3.22 3.88 817 2 3 10 [+]
ATENDE 3.85 -6.49 % 17:00:00 10 3.60 1 31 3.60 3.85 2390 1 0 0 [+]
ATLANTAPL 4.11 0.00 % 12:35:52 500 4.11 1 800 4.11 4.23 172 1 1 2 [+]
ATLANTIS 0.57 -5.36 % 17:00:00 1398 0.53 1 2467 0.53 0.58 2007 2 45 25 [+]
ATLASEST 1.03 0.97 % 13:07:00 1400 1.04 2 12110 1.00 1.08 980 1 5 5 [+]
ATM 7.02 -0.85 % 17:00:00 1 6.96 2 245 6.80 6.96 4383 2 2 12 [+]
ATMGRUPA 6.80 -0.30 % 17:00:53 30 6.66 1 140 6.38 6.66 1472 2 11 70 [+]
ATONHT 0.00 0.00 % 15:00:00 50000 0.07 3 61000 0.06 0.07 100 1 0 0 [+]
ATREM 0.00 0.00 % 11:31:10 13 2.47 3 137 2.47 2.52 100 5 0 0 [+]
AUTOPARTN 4.25 0.00 % 16:48:11 18 4.25 3 1200 4.14 4.24 402 1 3 12 [+]
AUXILIUM 7.70 2.16 % 17:00:00 2 7.56 1 200 6.64 7.56 198 1 2 15 [+]
AVIASG 0.00 0.00 % 15:52:48 176 15.05 3 3627 15.05 15.25 400 1 0 0 [+]
AWBUD 1.05 -8.70 % 16:47:09 470 1.05 1 555 1.04 1.05 4742 1 8 8 [+]
AZTEC 1.45 -1.32 % 15:54:07 1 1.50 1 200 1.33 1.52 1496 3 0 0 [+]
B2BPARTNER 0.00 0.00 % 09:44:10 250 0.07 1 10000 0.05 PKC 68274 4 0 0 [+]
BAHOLDING 2.40 -2.08 % 17:04:38 3584 2.35 2 1170 2.33 2.35 3584 1 461 1,090 [+]
BALTICINV 0.01 0.00 % 11:00:00 50000 0.01 1 50500 0.01 PKC 113000 2 50 1 [+]
BALTICON 10.80 17.39 % 09:17:21 5 10.80 1 228 8.80 9.20 218 1 0 0 [+]
BALTONA 4.54 0.89 % 09:05:02 1 4.54 1 3500 4.45 4.54 4633 3 0 0 [+]
BBIDEVNFI 0.55 1.82 % 16:11:26 746 0.56 5 41677 0.55 0.57 25000 2 73 41 [+]
BEDZIN 25.90 0.00 % 16:30:13 1 25.90 1 573 23.50 25.90 933 2 0 0 [+]
BENEFIT 962.00 1.06 % 15:44:54 1 956.00 1 7 940.00 954.00 10 1 0 192 [+]
BEST 0.00 0.00 % 09:51:00 260 29.20 1 270 28.20 29.20 240 1 0 0 [+]
BETACOM 14.30 0.00 % 09:31:41 1 14.30 3 6 14.30 14.40 100 50 0 3 [+]
BGE 0.00 0.00 % 11:13:34 2680 0.05 1 50000 0.01 0.05 7000 1 0 0 [+]
BGZ 51.80 -3.47 % 17:00:00 101 50.00 1 400 49.60 50.00 899 1 1 42 [+]
BIK 15.60 0.00 % 17:00:00 1 15.60 30 48 14.80 15.60 301 1 0 8 [+]
BIOERG 0.08 0.00 % 10:09:37 200 0.08 6 124066 0.07 0.08 153883 4 0 0 [+]
BIOGENED 0.00 0.00 % 15:11:18 50 13.40 1 155 13.20 13.80 180 1 0 0 [+]
BIOMASS 0.53 -1.89 % 17:00:00 206 0.52 1 37 0.49 0.52 6363 3 12 6 [+]
BIOMAXIMA 4.62 -2.13 % 17:00:00 5 4.60 1 31 4.50 4.60 25 1 3 15 [+]
BIOMEDLUB 1.26 0.00 % 16:42:56 10000 1.26 1 2995 1.25 1.26 13558 2 61 77 [+]
BIOTON 7.17 -0.28 % 17:00:00 1177 7.10 1 3942 7.10 7.14 373 1 47 331 [+]
BLACKPOIN 0.39 -7.14 % 17:00:00 1 0.39 1 500 0.37 0.39 1661 1 0 0 [+]
BLIRT 0.00 0.00 % 14:52:10 1 0.47 1 2592 0.39 0.47 2149 1 0 0 [+]
BLOOBER 51.40 1.77 % 17:00:00 10 51.80 1 31 50.00 51.80 139 2 8 391 [+]
BLUETAX 0.01 0.00 % 11:00:00 200 0.01 0 0 0.00 PKC 1101053 5 0 0 [+]
BLUPREIPO 0.00 0.00 % 09:24:19 1 0.47 1 1 0.15 0.20 43706 2 0 0 [+]
BOA 0.00 0.00 % 15:26:23 2660 0.38 1 200 0.37 0.44 200 1 0 0 [+]
BOGDANKA 59.00 0.33 % 17:00:05 64 60.00 2 111 59.70 60.00 528 2 12 712 [+]
BORUTA 0.16 5.88 % 17:00:00 100 0.18 15 442591 0.16 0.18 386188 10 285 48 [+]
BORYSZEW 6.40 0.16 % 17:04:20 685 6.41 1 2000 6.41 6.45 2100 2 372 2,378 [+]
BOS 8.23 -0.98 % 16:33:39 30 8.09 1 234 8.01 8.09 170 1 6 51 [+]
BOWIM 0.00 0.00 % 17:00:00 50 3.49 1 1700 3.36 3.48 300 1 0 0 [+]
BPC 0.06 16.67 % 15:00:00 500 0.07 2 7027 0.06 0.07 275681 10 1 0 [+]
BRASTER 3.97 4.53 % 17:00:00 350 4.15 1 1860 4.11 4.15 3809 2 57 233 [+]
BROADGATE 0.41 0.00 % 13:26:38 1000 0.41 1 413 0.39 0.41 1179 1 1 0 [+]
BSCDRUK 40.80 0.00 % 17:00:00 1 40.80 1 8 38.60 40.80 94 3 0 0 [+]
BUDIMEX 109.60 -0.55 % 17:00:00 19 109.40 3 83 108.00 109.40 110 4 2 217 [+]
BUWOG 0.00 0.00 % 15:13:40 2 124.10 1 8 125.60 132.00 72 1 0 0 [+]
BYTOM 2.70 7.61 % 16:49:44 965 2.97 1 300 2.95 2.97 138 1 402 1,178 [+]
BZWBK 344.20 -1.44 % 17:00:00 51 342.00 1 238 342.00 344.00 80 1 39 13,373 [+]
CALESCO 0.00 1.56 % 11:23:48 5 1.30 1 800 0.81 2.50 6087 2 0 0 [+]
CAPITAL 3.35 3.58 % 15:26:36 1 3.47 2 4958 3.12 3.47 1294 2 1 2 [+]
CCC 206.00 1.84 % 17:00:00 111 210.00 1 646 209.20 210.40 79 2 43 9,019 [+]
CCENERGY 0.00 0.00 % 15:00:00 633 0.06 0 0 0.00 0.00 0 0 0 0 [+]
CCS 0.83 -4.76 % 16:48:11 586 0.80 1 2532 0.79 0.84 2381 1 3 3 [+]
CCTOOLS 0.04 66.67 % 13:26:53 2500 0.05 5 40850 0.06 0.06 6238 3 8 0 [+]
CDPROJEKT 208.00 -1.65 % 17:04:40 110 203.20 1 586 PKC 203.60 1354 1 150 30,778 [+]
CDRL 24.90 2.41 % 17:00:00 70 25.50 2 60 25.20 25.50 235 3 1 27 [+]
CELTIC 0.00 0.00 % 15:52:43 20 8.15 1 980 7.80 8.15 1368 2 0 0 [+]
CEZ 92.00 -0.49 % 12:10:01 25 92.00 1 10 91.20 92.00 15 1 0 2 [+]
CFG 32.80 1.79 % 17:04:50 160 31.35 1 63 31.10 31.35 40 1 74 2,253 [+]
CHEMOS 0.00 0.00 % 16:48:18 232 0.33 1 1700 0.35 PKC 23636 13 0 0 [+]
CIASTZKRA 0.00 0.00 % 09:00:00 200 0.65 1 1667 0.60 0.68 1471 1 0 0 [+]
CIECH 53.60 -1.49 % 17:00:00 8 52.80 2 768 52.80 53.15 100 1 27 1,406 [+]
CIGAMES 1.45 4.76 % 17:04:54 3000 1.54 2 780 1.53 PKC 2500 1 19,490 30,949 [+]
CLNPHARMA 33.10 -4.85 % 17:02:43 85 31.40 2 260 31.10 31.40 201 2 35 1,106 [+]
CLOUD 12.85 -4.76 % 17:02:10 80 13.00 1 200 12.85 13.00 250 1 4 58 [+]
CNT 9.18 0.00 % 12:07:21 7 9.18 1 111 9.02 9.18 361 1 0 0 [+]
COGNOR 2.14 -0.48 % 17:03:58 1075 2.07 3 4890 2.06 2.09 2399 2 44 91 [+]
COLUMBUS 0.20 0.00 % 16:32:42 4980 0.20 1 25000 0.19 0.20 2020 1 11 2 [+]
COMARCH 163.00 0.00 % 17:00:00 25 165.00 1 10 163.50 165.00 85 2 1 180 [+]
COMP 60.00 0.84 % 17:02:36 17 60.00 1 41 59.50 60.00 133 1 6 330 [+]
COMPRESS 0.00 0.00 % 11:00:00 100 0.30 1 100 0.28 0.29 13200 1 0 0 [+]
COMPRZESZ 0.35 6.06 % 17:00:00 1 0.35 2 4200 0.27 0.35 6999 1 0 0 [+]
COPERNIC 0.00 0.00 % 15:34:11 191 5.25 1 19 5.55 5.90 170 1 0 0 [+]
CORMAY 1.03 17.48 % 17:04:31 2604 1.21 2 5890 1.18 1.22 64892 6 2,755 3,197 [+]
CPGROUP 4.94 0.00 % 09:37:17 2 4.94 100 210 4.84 4.92 210 100 0 2 [+]
CSY 0.00 0.00 % 16:19:54 40 4.30 1 250 4.00 4.30 260 1 0 0 [+]
CWA 0.50 -1.85 % 17:00:00 100 0.53 2 176 0.50 0.53 8500 2 5 3 [+]
CWPE 0.00 0.00 % 11:00:49 10 0.17 1 999 0.02 PKC 7330 1 0 0 [+]
CYFRPLSAT 22.00 0.46 % 17:00:00 2606 22.00 1 16150 22.00 22.10 12402 1 424 9,363 [+]
DANKS 0.71 0.00 % 12:28:21 479 0.71 1 459 0.68 0.70 1333 1 2 1 [+]
DEBICA 146.00 -2.05 % 13:19:57 99 143.50 1 50 142.00 143.50 474 3 10 1,468 [+]
DECORA 10.45 -0.48 % 17:00:00 28 10.45 1 500 10.20 10.45 1604 3 0 0 [+]
DEKPOL 41.40 1.49 % 17:00:00 50 40.80 1 190 40.00 40.80 22 1 0 17 [+]
DEKTRA 8.95 1.68 % 16:33:45 17 9.10 1 200 8.80 9.25 733 1 1 7 [+]
DELKO 7.70 -0.26 % 16:17:36 9 7.70 1 40 7.50 7.70 451 3 6 42 [+]
DENTAMDC 0.08 12.50 % 12:21:11 49 0.09 2 7994 0.08 0.10 12140 2 0 0 [+]
DGA 9.84 0.61 % 16:46:15 4 9.90 2 540 9.60 9.90 129 1 2 15 [+]
DIGITAL 0.00 0.00 % 10:46:59 3784 0.21 1 7000 0.20 0.22 4546 1 0 0 [+]
DINOPL 98.50 3.74 % 17:04:59 300 101.20 1 10 101.00 PKC 1193 1 109 10,879 [+]
DOMDEV 70.20 -0.28 % 17:00:00 159 70.00 2 830 70.00 70.60 74 2 1 86 [+]
DOMENOMAN 0.74 1.23 % 17:00:00 1 0.82 2 665 0.75 0.82 1219 1 20 15 [+]
DOMLEK 0.00 0.00 % 13:27:29 30 8.80 1 150 8.10 9.00 40 1 0 0 [+]
DROZAPOL 1.72 4.65 % 16:43:50 2 1.80 1 989 1.69 1.72 4365 1 2 4 [+]
EASTSIDE 0.00 0.00 % 13:28:02 1000 0.27 1 1000 0.21 0.39 1000 1 0 0 [+]
EASYCALL 2.08 37.93 % 14:57:04 2 2.40 1 468 2.14 2.30 1024 3 9 19 [+]
EBC 0.13 0.00 % 15:49:39 9499 0.13 1 11501 0.13 0.14 20328 2 10 1 [+]
EC2 0.41 7.89 % 14:21:44 340 0.41 1 10000 0.40 0.43 4373 2 33 14 [+]
ECHO 4.20 -0.94 % 17:02:24 127 4.20 6 7560 4.20 4.21 2140 2 77 324 [+]
EDINVEST 0.00 0.00 % 14:57:01 1 1.96 2 8212 1.87 1.96 8005 2 0 0 [+]
EFEKT 22.50 5.78 % 17:00:00 15 23.80 1 1 23.80 23.90 162 1 0 1 [+]
EFENERGII 0.04 -25.00 % 15:08:37 20000 0.03 7 2995828 0.03 0.02 1 1 588 18 [+]
EFIXDM 0.00 0.00 % 09:35:21 1 5.30 2 34 5.30 5.85 20 1 0 0 [+]
EKIOSK 0.40 0.00 % 15:00:00 384 0.43 1 100 0.35 0.43 116 1 8 3 [+]
EKOEXPORT 4.62 -4.21 % 16:45:53 68 4.55 1 620 4.56 4.70 500 2 12 54 [+]
EKOPOL 1.78 -5.03 % 15:43:18 1140 1.70 2 1537 1.70 1.78 1150 1 4 7 [+]
ELBUDOWA 53.40 -3.37 % 17:00:00 35 51.60 5 338 51.60 52.60 2 1 3 165 [+]
ELEKTROTI 5.20 1.18 % 16:30:11 2 5.14 2 250 5.02 5.14 81 1 6 34 [+]
ELEMENTAL 1.72 4.02 % 17:01:04 735 1.81 3 8065 1.81 1.83 650 1 810 1,468 [+]
ELZAB 0.00 0.00 % 09:00:00 8 7.45 1 20 4.80 7.90 163 1 0 0 [+]
EMC 7.95 0.00 % 09:00:39 1 7.95 1 1049 7.15 7.50 1000 1 0 0 [+]
EMMERSON 0.05 0.00 % 09:03:23 3 0.05 4 109138 0.04 0.05 650426 7 0 0 [+]
EMONT 0.00 0.00 % 10:23:25 1000 0.71 0 0 0.00 0.97 490 1 0 0 [+]
EMUZYKA 2.52 0.80 % 12:03:30 100 2.52 1 834 2.40 2.52 2514 3 1 2 [+]
ENAP 1.14 0.00 % 09:00:00 2 1.14 1 1000 1.01 1.14 1978 1 0 0 [+]
ENEA 8.92 -1.57 % 17:00:00 185 8.78 3 6582 8.78 8.88 2634 3 385 3,414 [+]
ENELMED 0.00 0.00 % 15:50:24 200 8.95 1 124 9.00 9.35 810 1 0 0 [+]
ENERGA 8.91 -3.33 % 17:00:00 100 8.70 5 2875 8.70 8.74 115 1 384 3,365 [+]
ENERGOINS 1.05 2.88 % 17:03:04 5000 1.07 1 20132 1.07 1.08 2500 2 177 178 [+]
ENTER 21.40 9.35 % 16:37:55 2 23.40 2 98 22.00 23.00 5 1 1 20 [+]
ERBUD 13.90 1.09 % 13:44:23 1 13.95 1 90 13.30 13.75 68 1 1 7 [+]
ERG 49.00 -0.40 % 16:14:01 1 49.80 1 50 44.70 49.60 18 1 0 15 [+]
ERGIS 3.63 0.82 % 16:17:54 20 3.69 1 3164 3.64 3.69 14980 1 1 4 [+]
ERNE 1.08 -7.41 % 17:00:00 1838 1.00 1 155 0.98 1.07 498 1 4 4 [+]
ERS 0.20 0.00 % 10:26:19 100 0.20 1 200 0.18 0.20 5484 1 0 0 [+]
ESKIMOS 0.34 0.00 % 10:08:35 50 0.34 1 300 0.31 0.34 13546 2 0 0 [+]
ESOTIQ 23.90 1.26 % 17:00:00 5 24.20 1 10 23.00 24.20 1294 1 0 1 [+]
ESSYSTEM 0.00 0.00 % 10:52:51 203 2.48 1 777 2.30 2.46 1000 1 0 0 [+]
ESTAR 0.00 0.00 % - - - 1 350 1.50 0.00 0 0 0 0 [+]
EUCO 9.42 0.21 % 17:00:00 2 9.42 2 100 9.18 9.42 2303 1 0 2 [+]
EUROCASH 17.70 -4.29 % 17:01:31 10 17.18 4 749 17.18 17.20 2997 3 240 4,162 [+]
EUROHOLD 0.00 0.00 % 14:20:13 27 4.02 1 5 2.80 3.80 100 1 0 0 [+]
EUROSNACK 0.00 0.00 % 10:28:11 80 0.32 1 6420 0.32 0.36 3600 1 0 0 [+]
EUROTAX 3.92 -3.92 % 13:13:07 5 3.92 1 250 3.96 4.02 21307 1 1 2 [+]
EUROTEL 18.60 -2.41 % 17:00:00 45 18.25 1 42 18.25 18.50 300 1 0 2 [+]
EVEREST 0.56 0.00 % 14:33:04 20 0.56 1 364 0.56 0.63 100 1 0 0 [+]
FABRYKAKD 0.87 -1.12 % 15:44:49 1 0.88 1 2000 0.84 0.88 2499 1 3 2 [+]
FACHOWCY 0.01 99.99 % 15:00:00 1000 0.02 1 100000 0.02 0.02 3059745 43 472 5 [+]
FAMUR 5.52 -2.55 % 17:00:00 228 5.36 2 2497 5.36 5.48 6300 1 16 89 [+]
FARM51 33.00 -1.24 % 17:02:35 1496 31.90 1 250 31.90 32.55 230 1 90 2,872 [+]
FASING 16.00 0.00 % 15:45:35 10 16.00 1 200 15.65 16.00 757 2 1 10 [+]
FASTFIN 0.89 -7.78 % 16:27:32 975 0.83 1 1021 0.83 0.90 3957 1 6 5 [+]
FDGAMES 0.15 26.67 % 17:03:47 560 0.19 1 5000 0.18 0.19 29343 2 291 50 [+]
FEERUM 7.98 8.88 % 16:30:55 1 8.58 1 650 7.30 8.58 110 1 0 0 [+]
FENGHUA 0.00 0.11 % 12:10:17 10 17.52 0 0 0.00 PKC 73 1 0 0 [+]
FERRO 13.25 -0.76 % 17:00:00 1 13.00 1 100 12.85 13.00 532 2 4 49 [+]
FERRUM 4.30 -1.40 % 16:42:02 381 4.24 1 1000 4.23 4.24 4619 1 15 62 [+]
FINHOUSE 0.00 0.00 % 11:00:00 1725 0.29 0 0 0.00 PKC 1000 1 0 0 [+]
FLUID 0.95 6.32 % 16:35:52 16 1.01 2 4956 0.96 1.01 3984 1 6 6 [+]
FOREVEREN 1.47 -0.68 % 15:32:26 4652 1.46 1 100 1.44 1.45 3200 2 40 57 [+]
FORTE 45.90 -0.56 % 17:00:00 50 44.75 1 89 44.20 44.75 111 1 6 285 [+]
FUTURIS 0.00 0.00 % 15:00:00 150 0.24 1 15000 0.03 PKC 2300 4 0 0 [+]
GALVO 0.00 0.00 % 11:45:07 50 0.77 1 75 0.73 0.76 175 1 0 0 [+]
GENERGY 0.00 0.00 % 12:21:45 200 0.02 1 78880 0.03 PKC 1562 1 0 0 [+]
GETBACK 0.00 0.00 % 09:04:21 60 3.75 2 211 PKC PKC 123166 63 0 0 [+]
GETIN 0.52 0.00 % 17:00:00 3150 0.52 8 53958 0.52 0.53 55310 9 81 42 [+]
GETINOBLE 0.90 -3.33 % 17:02:37 3000 0.87 14 83767 0.86 0.87 8911 2 424 375 [+]
GINOROSSI 0.59 1.69 % 14:23:08 100 0.60 1 323 0.59 0.60 42765 4 1 0 [+]
GKSKAT 0.29 0.00 % 15:00:00 100 0.29 2 4010 0.25 0.29 5700 1 0 0 [+]
GLCOSMED 1.29 0.00 % 09:00:00 1 1.29 2 696 1.28 1.29 9325 2 0 0 [+]
GOBARTO 10.20 2.04 % 17:00:00 25 10.00 1 23 9.76 10.00 775 1 3 31 [+]
GOLAB 0.19 0.00 % 10:26:49 70 0.19 1 87 0.17 0.19 378895 1 0 0 [+]
GORENJE 50.00 -0.40 % 09:15:39 10 49.80 1 11 49.80 51.00 41 1 0 6 [+]
GOTFI 0.00 0.00 % 09:00:00 5 10.00 1 20 8.80 11.30 10 1 0 0 [+]
GPPI 0.00 0.00 % 12:45:21 500 0.12 4 50000 0.08 0.11 600 1 0 0 [+]
GPRE 5.45 0.00 % 09:00:00 30 5.45 1 746 5.45 5.59 1790 1 0 0 [+]
GPW 40.30 0.74 % 17:00:00 676 41.00 1 1000 40.75 41.00 500 1 56 2,275 [+]
GREENTECH 1.63 0.00 % 15:16:59 1780 1.63 2 2220 1.63 1.74 2375 3 42 71 [+]
GREMPCO 0.00 0.00 % 16:40:03 100 0.27 1 200 0.26 0.27 500 1 0 0 [+]
GROCLIN 2.81 1.07 % 17:00:00 175 2.84 1 895 2.84 2.93 390 1 11 31 [+]
GRODNO 9.00 0.22 % 17:00:00 1 9.00 1 950 8.30 9.00 98 1 0 0 [+]
GRUPAAZOTY 36.20 -0.94 % 17:00:00 42 35.76 4 196 35.76 36.10 6434 1 50 1,795 [+]
GRUPAREC 22.40 -2.68 % 17:00:00 5 21.80 1 100 21.00 21.80 46 1 0 3 [+]
GTC 8.98 0.00 % 17:00:00 2 8.95 1 100 8.82 8.95 997 1 16 145 [+]
GWARANT 0.00 0.00 % 13:41:43 1000 1.88 1 526 1.90 1.92 1000 1 0 0 [+]
HANDLOWY 70.50 1.13 % 17:02:32 37 71.30 1 246 PKC 71.70 235 3 11 751 [+]
HARPER 0.53 -5.66 % 17:00:00 1 0.50 1 18000 0.46 0.50 2999 1 0 0 [+]
HEFAL 0.00 0.00 % 11:00:00 100 0.03 4 290003 0.02 PKC 1070 1 0 0 [+]
HELIO 10.00 -4.00 % 12:34:19 400 9.60 1 1000 9.60 9.80 100 1 0 4 [+]
HERCULES 3.00 0.98 % 17:00:00 100 3.08 1 700 2.98 3.08 194 1 207 618 [+]
HETAN 0.00 0.00 % 15:00:00 2000 0.03 4 82000 0.02 PKC 163897 6 0 0 [+]
HORTICO 0.00 0.00 % 09:00:17 200 2.36 1 5 2.28 2.36 848 1 0 0 [+]
HOTBLOK 0.03 0.00 % 11:00:00 5 0.03 9 1023221 0.01 0.03 853421 16 0 0 [+]
HURTIMEX 0.00 0.00 % 10:12:43 3100 0.25 1 10000 0.23 0.28 18486 2 0 0 [+]
HYDRAPRES 0.29 0.00 % 09:30:23 4000 0.29 1 5000 0.28 0.30 12341 2 8 2 [+]
HYDROTOR 43.00 3.37 % 09:00:00 1 43.00 1 61 41.00 42.40 190 1 0 0 [+]
I2DEV 14.80 -6.67 % 17:04:53 757 14.00 1 243 14.00 15.20 103 1 14 194 [+]
I3D 0.00 0.00 % 11:28:54 500 0.02 3 220933 0.01 PKC 41631 3 0 0 [+]
IAI 25.00 -3.97 % 16:44:53 20 24.20 2 93 24.00 24.20 30 1 1 30 [+]
IALBGR 0.00 0.00 % 17:00:25 2439 1.32 1 11 1.64 PKC 10940 6 0 0 [+]
ICPD 0.00 0.00 % 14:22:41 10 0.26 1 5600 0.18 0.26 3850 1 0 0 [+]
IDEABANK 6.24 -1.90 % 17:00:00 100 6.18 1 10 6.14 6.18 700 1 39 236 [+]
IDMSAPL 0.66 6.06 % 17:00:00 21 0.70 2 2253 0.67 0.70 45 1 0 0 [+]
IFCAPITAL 0.62 4.84 % 10:12:51 50 0.65 1 1724 0.62 0.65 950 1 0 0 [+]
IFIRMA 3.04 1.33 % 16:41:44 11 3.04 1 100 2.96 3.04 118 2 3 8 [+]
IIAAV 0.00 0.00 % 15:19:36 88 95.70 1 18 90.00 100.00 152 1 0 0 [+]
IMCOMPANY 11.95 -0.42 % 17:00:00 1 11.90 2 194 11.70 11.90 101 2 0 0 [+]
IMMOBILE 3.49 -2.79 % 17:00:00 9 3.49 1 204 3.46 3.49 2890 1 0 1 [+]
IMPEL 15.30 0.00 % 16:41:48 1 15.30 1 70 14.50 15.10 500 1 0 0 [+]
IMPERA 1.22 -4.10 % 15:21:04 710 1.17 1 7125 1.17 1.25 7151 1 1 1 [+]
IMPEXMET 3.92 -0.25 % 17:00:35 99 3.99 1 901 3.99 4.01 300 1 7 28 [+]
IMS 3.34 -1.84 % 16:42:07 1 3.20 1 530 3.10 3.18 2375 1 21 68 [+]
INBOOK 0.39 0.00 % 09:14:39 20 0.39 1 5000 0.35 0.39 10764 2 0 0 [+]
INDYKPOL 69.50 0.00 % 09:07:16 1 69.50 1 116 65.50 68.50 110 1 0 0 [+]
INFOSYS 0.00 0.00 % 11:01:11 1000 0.12 1 1010 0.02 PKC 348 1 0 0 [+]
INFRA 0.00 0.00 % 09:19:22 99 0.37 1 100 0.35 0.37 500 1 0 0 [+]
INGBSK 177.00 0.00 % 17:00:00 9 179.00 1 20 178.60 180.00 80 1 1 107 [+]
INNOGENE 3.30 -1.78 % 17:00:00 60 3.32 1 44 3.17 3.32 126 1 29 97 [+]
INPRO 5.20 0.00 % 17:00:00 1 5.20 1 287 4.60 5.20 929 1 0 0 [+]
INSTALKRK 14.50 -2.72 % 17:00:00 12 14.30 1 147 14.05 14.30 38 1 2 35 [+]
INTELIWIS 1.91 0.00 % 14:27:05 10000 1.93 1 900 1.81 1.93 900 1 21 40 [+]
INTERAOLT 8.40 -0.95 % 15:04:22 860 8.32 2 200 8.30 8.60 407 1 4 35 [+]
INTERCARS 260.00 0.19 % 17:04:58 12 258.50 1 30 257.00 258.50 238 1 11 2,928 [+]
INTERFERI 0.00 0.00 % 15:12:14 1 3.82 1 500 3.64 3.80 2000 1 0 0 [+]
INTERIAPL 0.00 0.00 % 14:08:02 1166 1.56 1 1352 1.48 1.58 1266 1 0 0 [+]
INTERMA 2.18 0.46 % 11:08:16 20 2.19 2 1100 2.08 2.19 980 1 0 0 [+]
INTERSPPL 2.07 0.48 % 17:00:00 3 2.08 2 5280 2.00 2.08 196 1 3 6 [+]
INTROL 4.10 0.00 % 16:45:11 10 4.12 1 185 3.95 4.12 200 1 0 0 [+]
INVISTA 0.90 0.00 % 14:32:58 20 0.90 1 100 0.80 0.90 100 1 0 0 [+]
INWESTCON 1.05 0.00 % 17:00:00 10 1.14 1 10000 1.04 1.14 648 1 12 12 [+]
INWESTPL 0.21 0.00 % 16:41:23 86 0.24 2 8801 0.20 0.23 2222 1 7 1 [+]
IPODS 0.15 0.00 % 11:45:27 700 0.15 1 300 0.15 0.17 13000 1 15 2 [+]
IPOPEMA 1.27 0.00 % 11:29:04 2 1.27 2 1478 1.19 1.27 2358 1 0 0 [+]
IQP 0.67 0.00 % 09:00:00 2 0.67 1 2700 0.62 0.67 8306 2 0 0 [+]
IZOBLOK 40.80 1.21 % 17:00:00 6 41.90 1 41 40.80 41.90 94 2 0 10 [+]
IZOLACJA 1.78 0.00 % 09:00:00 2 1.78 1 1200 1.68 1.76 3785 1 0 0 [+]
IZOSTAL 4.07 1.48 % 16:08:08 150 4.12 3 88 4.06 4.13 130 3 0 1 [+]
JHMDEV 1.57 0.00 % 12:52:46 1 1.57 1 1000 1.46 1.57 748 1 1 1 [+]
JRHOLDING 0.70 0.00 % 14:39:01 35 0.70 1 150 0.67 0.70 606 1 0 0 [+]
JSW 75.22 -0.93 % 17:00:00 128 74.50 1 1163 PKC 74.80 200 1 173 12,984 [+]
JUJUBEE 7.58 0.55 % 17:00:00 150 7.34 1 88 7.26 7.34 425 2 41 305 [+]
JWA 0.42 34.15 % 14:46:57 1 0.55 1 1730 0.43 0.53 3300 1 17 8 [+]
JWCONSTR 3.40 3.33 % 17:00:00 1 3.41 1 94 3.40 3.41 1109 2 2 6 [+]
K2INTERNT 13.70 0.00 % 17:00:00 70 13.65 1 13 13.60 13.65 71 1 0 6 [+]
KANCELWEC 2.98 -23.33 % 17:00:53 100 2.30 2 1000 2.26 2.70 738 1 2 4 [+]
KANIA 1.10 0.00 % 16:49:53 100 1.10 1 5000 1.09 1.10 7800 2 42 46 [+]
KBDOM 0.00 0.00 % 10:35:58 570 0.50 3 71850 0.03 PKC 5840 8 0 0 [+]
KBJ 9.60 4.62 % 11:35:47 200 10.20 1 206 9.75 10.10 180 1 1 8 [+]
KCI 0.72 5.56 % 14:10:58 57 0.76 1 691 0.72 0.76 3795 2 0 0 [+]
KDM Shipping 1.80 -2.70 % 16:20:10 700 1.80 1 1271 1.77 1.80 6667 2 10 19 [+]
KERNEL 51.70 -1.16 % 17:00:00 71 51.20 1 100 50.50 51.20 340 2 14 703 [+]
KETY 379.00 -0.53 % 17:00:00 5 377.00 1 1 376.00 377.00 226 3 17 6,394 [+]
KGHM 88.40 -4.55 % 17:00:41 7 84.00 64 40691 84.00 PKC 3120 1 1,101 93,322 [+]
KGL 15.30 -2.63 % 17:01:50 181 14.80 1 221 14.70 14.80 401 1 3 49 [+]
KINOPOL 11.90 1.69 % 14:29:10 45 12.00 2 1497 11.90 12.00 1692 3 19 228 [+]
KKHERBAL 0.17 0.00 % 10:30:17 70 0.17 2 21141 0.14 0.17 17054 3 0 0 [+]
KLON 0.85 -8.05 % 16:41:17 1250 0.80 1 50 0.75 0.94 100 1 1 1 [+]
KOGENERA 65.00 -3.35 % 17:00:00 1 63.40 1 20 63.40 65.00 118 2 0 0 [+]
KOMPAP 7.15 -4.49 % 16:12:36 2 7.45 1 100 7.00 7.45 813 2 1 8 [+]
KOMPUTRON 4.18 -0.98 % 12:40:55 64 4.06 1 3 4.06 4.12 100 1 0 1 [+]
KONSSTALI 26.00 -0.77 % 17:00:00 5 25.70 3 700 25.00 25.70 945 2 0 0 [+]
KOPEX 1.95 -8.08 % 17:00:39 1000 1.82 3 4200 1.82 1.84 1000 1 503 941 [+]
KORBANK 2.28 0.00 % 10:07:28 5 2.28 1 25 2.22 2.28 160 1 0 0 [+]
KPPD 0.00 0.00 % 09:00:00 5 24.60 1 321 23.60 24.60 311 1 0 0 [+]
KRAKCHEM 0.00 0.00 % 16:08:28 1 1.55 1 2408 1.48 1.55 4874 1 0 0 [+]
KREC 6.06 7.47 % 17:00:00 1 6.04 1 1450 5.54 6.04 149 1 0 0 [+]
KREDYTIN 0.00 0.00 % 16:37:10 1 16.70 1 10 16.30 16.50 294 1 0 0 [+]
KREZUS 1.83 -6.01 % 17:04:26 500 1.72 4 4062 1.72 1.74 2000 1 2,097 3,691 [+]
KRKA 0.00 0.00 % 14:05:46 31 245.00 1 20 247.00 0.00 0 0 0 0 [+]
KRUK 211.40 0.76 % 17:00:00 8 213.20 1 520 212.20 213.20 100 1 13 2,833 [+]
KRUSZWICA 59.60 0.00 % 17:00:00 24 59.60 1 31 58.20 59.80 10 1 0 4 [+]
KRVITAMIN 6.60 -0.60 % 16:26:56 1 6.58 1 217 6.44 6.56 199 1 6 38 [+]
KSGAGRO 1.02 4.63 % 15:54:58 14 1.13 1 132 1.08 1.12 1500 1 6 6 [+]
KUPIEC 0.00 0.00 % 10:15:10 4000 0.68 1 100 0.66 0.73 1 1 0 0 [+]
LABOPRINT 13.40 -1.11 % 09:00:00 1 13.40 1 74 13.35 13.95 100 1 0 0 [+]
LANGLOO 0.00 0.00 % 11:00:00 600 0.10 1 19448 0.08 0.11 5000 1 0 0 [+]
LARQ 9.80 -4.29 % 17:00:00 810 9.38 1 90 9.38 10.90 185 1 3 26 [+]
LAURENPES 0.00 0.00 % 17:00:00 153 0.05 1 29847 0.05 0.06 631778 19 0 0 [+]
LCCORP 2.39 1.27 % 17:00:00 8164 2.39 1 20000 2.35 2.39 7313 2 439 1,040 [+]
LENA 2.89 0.35 % 16:29:27 408 2.89 2 1200 2.87 2.88 800 1 25 74 [+]
LENTEX 7.60 -2.85 % 17:02:03 1403 7.50 1 1333 7.48 7.60 815 2 7 54 [+]
LIBERTY 0.00 0.00 % 09:02:19 1 0.25 1 1000 0.17 0.24 2857 1 0 0 [+]
LIBET 1.28 0.00 % 17:00:00 100 1.28 2 6085 1.23 1.28 6176 2 33 41 [+]
LIVECHAT 29.75 0.67 % 17:00:00 3143 30.00 1 200 29.90 30.00 874 1 48 1,438 [+]
LOKATYBUD 0.00 0.00 % 11:00:00 20 0.20 1 6175 0.16 0.20 4562 2 0 0 [+]
LOKUM 17.00 0.00 % 15:30:25 100 17.00 1 455 16.60 17.00 100 1 206 3,503 [+]
LOTOS 66.90 -0.39 % 17:00:00 84 66.32 2 1284 66.32 66.00 6566 1 210 13,978 [+]
LPP 8,750.00 -0.63 % 17:00:00 3 8,720.00 3 64 8720.00 8770.00 5 1 1 10,318 [+]
LSISOFT 9.98 8.59 % 17:00:00 20 10.75 1 100 10.65 10.75 1380 1 12 128 [+]
LUBAWA 0.84 -2.35 % 17:00:00 500 0.83 1 2500 0.83 0.84 23438 5 42 35 [+]
LUG 9.10 0.00 % 17:00:00 1 9.00 1 200 8.64 9.00 249 1 1 10 [+]
LUKARDI 0.00 0.00 % 14:48:40 8 0.86 1 450 0.75 0.78 5232 1 0 0 [+]
LUXIMA 0.00 0.00 % 15:00:00 173600 0.01 13 665226 0.01 0.02 1353194 13 0 0 [+]
LZMO 0.00 0.00 % 15:00:00 5000 0.03 1 99 0.02 0.03 83659 5 0 0 [+]
M4B 21.00 0.00 % 09:05:53 1 21.00 1 61 16.60 20.00 51 1 0 0 [+]
MABION 115.00 0.00 % 17:00:00 848 116.00 1 236 114.80 116.00 150 1 4 514 [+]
MAKARONPL 0.00 0.00 % 17:00:00 10 4.54 1 20 4.36 4.54 1864 1 0 0 [+]
MAKOLAB 2.10 5.00 % 09:10:45 3 2.10 1 520 1.98 2.04 1000 1 0 0 [+]
MAKORA 0.07 -12.50 % 11:10:18 6024 0.07 1 10126 0.06 0.07 10000 1 6 0 [+]
MALKOWSKI 0.55 7.84 % 09:01:11 5 0.55 1 2326 0.43 0.51 1961 1 0 0 [+]
MANGATA 89.40 0.00 % 09:00:00 1 89.40 1 20 85.80 89.40 59 3 0 0 [+]
MARSOFT 0.00 0.00 % 11:00:00 200 0.14 1 200 0.14 0.15 3183 2 0 0 [+]
MARVIPOL 3.70 -1.87 % 17:00:00 292 3.68 1 508 3.68 4.00 2688 2 2 8 [+]
MASTERPHA 3.96 -0.51 % 17:00:00 67 3.94 1 400 3.86 3.94 2473 1 7 27 [+]
MAXIMUS 0.00 0.00 % 09:00:00 1000 0.40 1 700 0.38 0.43 600 1 0 0 [+]
MAXIPIZZA 0.00 0.00 % 16:37:36 170 0.84 1 2440 0.82 0.87 2299 1 0 0 [+]
MBANK 397.20 -2.61 % 17:01:02 8 388.60 1 127 388.60 389.40 15 1 12 4,804 [+]
MBPARTNER 0.13 7.69 % 17:00:00 200 0.14 3 61000 0.13 0.14 40948 6 128 17 [+]
MBWS 0.00 0.00 % 16:40:40 276 27.55 1 70 26.90 30.00 15 1 0 0 [+]
MCI 9.78 -0.20 % 17:00:00 120 9.76 2 607 9.50 9.76 130 1 1 9 [+]
MDIENERGIA 2.89 0.00 % 15:01:45 2 2.89 1 235 2.72 2.89 607 1 0 0 [+]
MEDIACAP 2.14 0.00 % 16:28:32 4648 2.14 1 5 2.12 2.14 2337 1 17 37 [+]
MEDIATEL 0.00 0.00 % 09:31:31 975 0.74 2 1611 PKC PKC 919 6 0 0 [+]
MEDICALG 94.90 -2.21 % 17:00:00 2 92.80 2 24 91.00 92.80 98 1 2 226 [+]
MENNICA 0.00 0.00 % 09:00:00 8 21.60 1 619 20.80 21.60 560 2 0 0 [+]
MERA 1.05 -0.94 % 09:13:25 10 1.05 1 1001 1.01 1.05 190 1 0 0 [+]
MERCATOR 16.95 -0.59 % 17:01:33 299 16.85 1 1 16.85 16.90 470 1 1 8 [+]
MERCOR 10.25 5.42 % 17:00:00 44 10.70 1 359 10.60 10.70 122 1 4 37 [+]
MERLINGRP 1.14 0.00 % 12:37:27 100 1.17 1 550 1.08 1.15 1500 1 6 6 [+]
MEXPOLSKA 2.97 -3.53 % 17:00:00 10 2.73 1 1000 2.67 2.90 220 1 30 85 [+]
MFO 29.00 3.20 % 17:00:00 1 29.00 1 365 27.70 29.00 211 3 0 0 [+]
MGAMES 0.00 0.00 % 11:00:00 9100 0.04 6 570499 0.03 PKC 235813 10 0 0 [+]
MGMSYS 0.00 0.00 % 11:00:00 10 1.59 1 10 1.52 PKC 6420 1 0 0 [+]
MILKPOL 0.70 -2.86 % 15:55:48 200 0.68 2 7000 0.66 0.69 5000 1 6 4 [+]
MILLENNIUM 8.81 -0.79 % 17:02:06 15000 8.78 1 8531 8.78 8.80 15000 1 412 3,630 [+]
MINERAL 0.00 0.00 % 09:27:41 1062 0.42 1 2778 0.36 0.43 5000 1 0 0 [+]
Minox 0.00 0.00 % 09:06:47 200 0.10 6 180536 0.08 0.10 389861 11 0 0 [+]
MIRACULUM 1.58 -0.63 % 16:39:58 500 1.57 1 552 1.57 1.58 2396 2 4 6 [+]
MIRBUD 1.07 0.00 % 17:00:20 27 1.09 3 15635 1.06 1.09 8414 2 116 126 [+]
MLPGROUP 43.00 0.00 % 09:00:28 1 43.00 0 0 0.00 43.00 20 1 0 0 [+]
MOBRUK 0.00 0.00 % 09:58:48 208 36.20 1 219 34.40 36.00 215 1 0 0 [+]
MODECOM 0.00 0.00 % 17:00:00 50 11.30 1 5 10.30 11.30 10 1 0 0 [+]
MOJ 0.76 -2.56 % 09:35:31 2000 0.76 2 10818 0.75 0.79 2000 1 2 2 [+]
MOL 0.00 0.00 % 16:05:31 25000 37.90 1 30 35.00 39.98 32 1 0 0 [+]
MOMO 0.00 0.00 % 15:00:00 550 0.03 1 999 0.02 PKC 220262 2 0 0 [+]
MONNARI 6.67 2.26 % 17:00:00 2 6.80 1 2 6.71 6.80 996 2 1 5 [+]
MORIZON 1.96 1.55 % 17:00:00 1 1.96 1 6500 1.83 1.96 2995 1 0 0 [+]
MOSTALPLC 7.28 2.65 % 10:13:03 120 6.98 1 10 6.98 7.16 1987 2 0 1 [+]
MOSTALWAR 3.20 -2.57 % 17:00:00 88 3.03 1 888 2.98 3.03 2912 1 61 183 [+]
MOTORICUS 0.00 0.00 % 11:00:00 500 0.09 2 1200 0.07 0.11 500 1 0 0 [+]
MPLVERBUM 0.00 0.00 % 15:08:35 1450 1.38 1 1563 1.28 1.38 1460 1 0 0 [+]
MTRANS 0.00 0.00 % 10:32:22 2000 0.07 7 172331 0.05 0.07 88267 6 0 0 [+]
MUZA 0.00 0.00 % 14:20:37 94 3.10 1 2451 3.06 3.20 3944 2 0 0 [+]
MWTRADE 4.08 0.00 % 09:27:48 14 4.08 3 2317 4.10 4.16 794 1 0 0 [+]
NAVIMORIN 0.01 0.00 % 11:07:59 10000 0.01 0 0 0.00 0.01 30197 1 21 0 [+]
NEPTIS 97.00 0.00 % 16:29:57 45 97.00 1 10 95.50 97.00 20 1 0 4 [+]
NETIA 4.81 0.83 % 17:00:00 147 4.87 2 708 4.87 4.90 307 1 148 724 [+]
NETMEDIA 9.50 -0.52 % 09:00:00 5 9.50 1 1000 9.55 9.90 748 1 0 0 [+]
NEUCA 265.00 2.84 % 17:04:49 28 271.50 1 100 270.00 272.00 10 1 1 382 [+]
NEWAG 17.60 0.00 % 09:00:00 1 17.60 1 59 17.15 17.60 176 1 0 0 [+]
NEXTBIKE 99.80 0.00 % 09:40:52 15 99.80 1 27 95.40 99.80 14 1 0 2 [+]
NORTCOAST 4.71 0.00 % 16:44:34 2 4.71 1 1660 4.52 4.71 938 1 0 0 [+]
NOTORIA 0.00 0.00 % 10:23:39 301 6.50 1 100 6.30 6.50 1118 2 0 0 [+]
NOVAINV 1.38 0.00 % 13:50:22 100 1.25 2 144 1.24 1.27 500 1 0 0 [+]
NOVAVIS 1.07 -7.87 % 17:00:00 126 1.17 1 926 1.13 1.17 374 1 5 6 [+]
NOVITA 47.60 0.00 % 10:33:21 1 47.60 1 10 45.40 47.60 33 2 0 0 [+]
NOWAGALA 1.01 -2.88 % 13:09:49 2000 1.01 1 400 1.01 1.02 4000 2 2 2 [+]
NTTSYSTEM 2.70 0.00 % 16:29:17 1 2.70 1 2562 2.68 2.70 262 2 1 3 [+]
NWAI 0.00 0.00 % 15:07:23 500 1.49 1 1440 1.39 1.49 2743 2 0 0 [+]
ODLEWNIE 3.48 -1.72 % 12:16:01 220 3.42 1 250 3.38 3.42 280 1 8 28 [+]
OEX 0.00 0.00 % 14:47:57 1 18.50 1 900 18.00 18.50 238 1 0 0 [+]
ONICO 90.80 -4.63 % 17:00:00 1 86.60 1 33 82.40 86.60 37 1 0 5 [+]
OPENFIN 0.58 0.00 % 16:15:58 1000 0.57 3 2353 0.56 0.58 9500 3 45 26 [+]
OPONEOPL 31.00 0.99 % 17:01:44 250 30.50 2 245 30.00 31.00 162 2 11 347 [+]
OPTEAM 0.00 0.00 % 10:54:38 10 6.70 1 200 6.50 6.55 500 1 0 0 [+]
ORANGEPL 4.84 0.21 % 17:02:25 100 4.87 1 11851 PKC 4.88 10000 1 2,200 10,718 [+]
ORBIS 89.00 -1.12 % 16:20:53 100 88.20 1 23 88.00 88.80 41 1 2 175 [+]
ORCOGROUP 1.70 0.00 % 12:22:03 30 1.70 1 30000 1.50 1.81 1660 1 20 34 [+]
ORGANIC 0.00 0.00 % 14:06:50 335 3.04 1 100 3.00 3.12 20 1 0 0 [+]
ORIONINV 0.00 0.00 % 15:58:18 1 6.85 1 1225 6.15 6.40 2430 1 0 0 [+]
ORPHEE 1.04 0.96 % 17:00:00 1 1.05 1 2000 1.04 1.05 199 1 23 24 [+]
ORZBIALY 13.00 0.38 % 17:00:00 100 13.05 1 53 12.85 13.05 977 2 19 253 [+]
ORZLOPONY 0.79 -11.39 % 15:00:00 8000 0.70 1 725 0.69 0.79 5103 2 8 6 [+]
OTLOG 15.80 0.00 % 09:00:00 1 15.80 1 487 15.60 15.80 38 1 0 0 [+]
OTMUCHOW 1.91 0.52 % 17:00:00 1 1.92 1 5380 1.86 1.92 496 1 1 1 [+]
OTMUCHOW-PDA 2.00 0.00 % 17:00:00 1 2.00 1 4040 1.87 2.00 27 1 0 0 [+]
OVOSTAR 0.00 0.00 % 13:59:23 100 98.00 1 11 97.50 98.00 12 1 0 0 [+]
PAMAPOL 1.04 -0.96 % 17:00:00 333 1.03 1 4317 1.03 1.08 2000 1 28 29 [+]
PANOVA 17.70 1.68 % 17:00:00 19 18.15 1 20 17.50 18.15 428 1 1 17 [+]
PARTNER 0.07 0.00 % 10:01:05 200 0.07 1 1600 0.07 0.08 162908 11 0 0 [+]
PATENTUS 0.87 3.57 % 12:29:07 882 0.87 1 541 0.86 0.87 9481 2 1 1 [+]
PBKM 71.00 0.56 % 17:00:00 6 71.40 1 73 71.40 72.00 293 2 0 31 [+]
PCCEXOL 1.66 1.20 % 17:00:00 50 1.69 1 50 1.64 1.69 6000 3 2 3 [+]
PCCROKITA 98.60 0.41 % 17:03:11 100 98.80 1 10 98.40 98.80 890 1 16 1,520 [+]
PCM 10.50 -3.77 % 17:00:00 51 9.96 2 179 9.96 10.20 2000 1 7 70 [+]
PEKABEX 10.20 0.00 % 17:00:00 1500 10.20 2 7200 10.20 10.60 237 2 22 219 [+]
PEKAO 114.90 -2.23 % 17:00:00 2180 111.55 6 24694 111.55 111.80 100 1 495 55,498 [+]
PEMANAGER 27.20 0.37 % 17:00:00 1 27.00 2 110 26.00 27.00 732 1 0 0 [+]
PEP 17.45 0.00 % 17:00:00 4 17.45 1 1 17.40 17.45 87 1 0 4 [+]
PEPEES 1.36 0.00 % 17:00:00 3 1.36 1 1100 1.28 1.36 11614 2 28 38 [+]
PFLEIDERERGROUP 37.40 -0.54 % 17:00:00 1 36.80 1 100 36.40 36.80 70 1 1 30 [+]
PGE 9.04 -0.11 % 17:04:48 3500 8.97 1 430 8.95 9.00 2198 1 1,378 12,364 [+]
PGNIG 5.46 -1.83 % 17:00:00 5327 5.36 17 174706 5.36 5.37 37996 1 3,099 16,805 [+]
PGODLEW 3.49 2.35 % 16:44:49 1 3.49 1 240 3.41 3.49 164 1 0 0 [+]
PGSSOFT 10.85 0.92 % 17:00:00 1 10.95 1 990 10.75 10.95 99 1 3 27 [+]
PHARMENA 8.90 4.14 % 16:43:17 57 8.80 1 89 8.80 9.00 251 3 0 2 [+]
PHN 11.20 1.79 % 16:04:22 4 11.40 3 1654 11.20 11.55 150 1 0 2 [+]
PHOTON 1.22 -11.68 % 16:48:34 1517 1.21 1 983 1.21 1.24 807 1 2 3 [+]
PKNORLEN 98.20 -2.43 % 17:02:54 80 95.72 2 370 95.72 95.80 500 1 768 74,103 [+]
PKOBP 40.30 -2.88 % 17:02:58 69 39.15 4 271 39.15 39.29 1000 1 1,638 64,696 [+]
PKPCARGO 47.55 0.10 % 17:00:00 37 48.05 3 154 48.05 48.70 90 1 8 410 [+]
PLASMA 0.65 -6.67 % 16:01:49 1 0.70 1 1820 0.55 0.70 497 1 0 0 [+]
PLASTBOX 2.00 -0.50 % 17:00:00 1 1.99 1 5551 1.95 1.99 799 1 15 29 [+]
PLATIGE 38.00 0.00 % 17:00:00 1 38.50 1 180 38.10 38.50 48 1 0 8 [+]
PLATYNINW 0.00 0.00 % 10:52:41 100 0.71 1 1000 0.45 0.70 2958 2 0 0 [+]
PLAY 20.50 -1.95 % 17:00:00 100 20.10 1 10400 20.08 20.20 1187 1 244 4,915 [+]
PLAYWAY 160.50 1.25 % 17:00:00 40 162.50 1 217 162.00 162.50 226 6 24 3,773 [+]
PLAZACNTR 0.00 0.00 % 12:17:59 15 2.92 1 181 2.55 2.91 1000 1 0 0 [+]
PLGROUP 0.39 -10.81 % 15:47:00 619 0.33 1 1000 0.32 0.33 4084 2 57 19 [+]
POINTGROUP 3.23 -1.24 % 15:42:07 2233 3.19 1 500 3.09 3.21 2337 1 4 11 [+]
POLICE 18.15 0.00 % 13:45:39 18 18.15 1 58 17.45 18.15 83 1 0 1 [+]
POLIMEXMS 4.01 -3.25 % 17:03:11 85 3.87 1 200 3.82 3.87 4607 3 242 944 [+]
POLLENAE 0.27 17.39 % 11:00:00 100 0.27 1 50 0.22 0.28 9300 3 0 0 [+]
POLMAN 0.00 0.00 % 16:04:08 100 0.31 1 4348 0.23 0.30 5401 1 0 0 [+]
POLMED 2.92 0.00 % 16:45:43 5 2.92 1 53608 2.90 2.92 19217 2 6 19 [+]
POLNORD 9.55 1.37 % 17:00:00 100 9.63 2 1000 9.50 9.63 1112 3 19 180 [+]
POLTRONIC 0.00 0.00 % 15:19:54 10000 0.20 2 19112 0.18 0.23 8696 1 0 0 [+]
POLWAX 6.54 3.40 % 17:03:11 1682 6.70 2 5503 6.70 6.72 410 1 393 2,474 [+]
POZBUD 3.49 0.00 % 17:00:00 1500 3.50 1 850 3.42 3.50 1197 1 17 60 [+]
PRAGMAFA 16.95 -0.29 % 09:28:03 2 16.95 1 20 16.40 16.90 100 1 0 0 [+]
PRAGMAINK 0.00 0.00 % 09:05:14 20 9.54 1 50 8.80 9.54 80 1 0 0 [+]
PRAIRIE 1.35 0.00 % 16:32:47 835 1.35 1 100 1.34 1.35 854 1 23 31 [+]
PRESENT24 0.13 0.00 % 13:18:42 1500 0.13 2 70000 0.12 0.13 125991 9 160 18 [+]
PRESTO 0.06 0.00 % 13:17:29 1000 0.06 13 432434 0.05 0.06 282993 14 36 2 [+]
PRIMAMODA 2.76 -2.17 % 12:11:42 100 2.70 1 100 2.67 2.69 369 1 3 7 [+]
PRIMEMINERALS 8.70 3.33 % 17:00:00 1 9.30 1 1 9.04 9.30 9 1 0 0 [+]
PROCAD 1.67 0.60 % 12:36:03 2 1.68 1 3125 1.63 1.67 507 1 0 0 [+]
PROCHEM 13.70 0.00 % 17:00:00 1 13.85 1 2500 13.65 13.85 279 1 2 23 [+]
PROJPRZEM 19.30 0.00 % 17:00:00 1 19.30 1 25 19.25 19.30 48 1 0 2 [+]
PROLOG 11.10 0.00 % 16:43:20 90 11.00 2 105 10.60 11.00 183 1 1 7 [+]
PROMISE 0.00 0.00 % 09:29:35 290 3.80 1 750 3.36 3.50 1100 2 0 0 [+]
PROTEKTOR 4.00 0.00 % 16:29:30 1 4.00 2 629 3.95 4.00 2065 2 4 17 [+]
PROVIDENT 0.00 0.00 % 09:02:17 1 10.01 1 210 10.01 16.90 40 1 0 0 [+]
PULAWY 106.00 0.96 % 16:34:28 15 105.00 1 35 105.00 105.50 5 1 0 12 [+]
PZU 42.00 -2.79 % 17:03:36 139 40.83 1 5317 PKC 40.90 2052 1 830 34,156 [+]
QUANTUM 17.00 -5.00 % 16:37:42 100 17.10 1 51 16.50 17.10 558 1 1 9 [+]
QUBICGMS 1.64 0.00 % 17:00:00 4 1.70 1 2091 1.68 1.70 3966 2 37 61 [+]
QUERCUS 3.50 0.00 % 17:02:55 5000 3.50 1 500 3.48 3.52 745 2 54 188 [+]
QUMAK 1.48 12.84 % 17:00:00 250 1.67 1 100 1.66 1.67 4270 3 364 584 [+]
RADPOL 1.53 -3.75 % 17:00:00 879 1.54 2 5300 1.49 1.54 962 1 40 61 [+]
RAFAKO 3.40 -0.88 % 17:00:00 1100 3.37 2 4233 3.33 3.37 1700 1 10 33 [+]
RAFAMET 12.60 0.00 % 10:34:13 5 12.60 1 21 12.60 13.00 35 1 0 0 [+]
RAINBOW 27.00 0.00 % 15:52:22 64 27.00 3 116 26.80 27.00 110 2 0 12 [+]
RANKPROGR 1.85 0.00 % 17:00:00 490 1.87 1 3000 1.79 1.87 510 2 12 22 [+]
RAWLPLUG 8.54 0.00 % 17:00:00 1 8.54 1 500 8.34 8.54 297 1 0 0 [+]
READGENE 1.43 -4.90 % 14:46:45 1 1.36 1 20 1.32 1.38 100 1 1 2 [+]
REDAN 0.98 1.02 % 12:44:18 1485 0.99 1 370 0.99 1.01 1000 1 20 19 [+]
RELPOL 7.42 1.62 % 17:00:00 2 7.54 1 139 7.22 7.54 1130 2 0 2 [+]
REMAK 9.30 0.00 % 09:00:00 1 9.30 1 500 8.96 9.20 950 1 0 0 [+]
REMEDIS 0.00 0.00 % 15:02:49 9600 0.03 3 55000 0.02 0.03 105474 4 0 0 [+]
ROBINSON 7.45 -0.67 % 13:51:22 100 7.45 1 10 6.80 7.45 792 2 1 5 [+]
ROCCA 0.00 0.00 % 11:00:00 9 0.47 1 400 0.45 0.53 40 1 0 0 [+]
RONSON 1.13 0.00 % 17:00:00 1 1.13 2 1858 1.11 1.13 4322 1 3 3 [+]
ROPCZYCE 33.40 -4.19 % 17:00:00 30 32.00 1 70 32.00 33.20 100 1 1 17 [+]
ROVITA 0.00 0.00 % 11:00:00 20 0.34 1 100 0.28 0.32 693 1 0 0 [+]
RSY 5.60 -9.91 % 15:22:20 10 5.00 1 10 4.80 5.30 10 1 0 1 [+]
RUBICON 1.17 -1.71 % 13:42:47 1 1.15 1 149 1.14 1.15 918 1 0 0 [+]
RUCHCHORZ 0.00 0.00 % 15:00:00 1000 0.17 1 1000 0.15 0.17 40000 1 0 0 [+]
RUNICOM 0.00 0.00 % 15:00:11 750 0.20 1 1 0.01 0.20 1000 1 0 0 [+]
S4E 7.95 -4.79 % 11:21:50 40 7.95 1 128 7.85 8.35 575 1 0 0 [+]
SAKANA 0.00 0.00 % 13:00:05 4242 0.12 1 6114 0.11 0.13 3636 1 0 0 [+]
SANOK 31.50 0.00 % 15:50:05 50 31.50 1 104 31.30 31.50 224 2 0 7 [+]
SANTANDER 19.00 -0.79 % 14:22:50 120 18.85 3 220 18.00 20.93 23 1 0 5 [+]
SANWIL 0.57 0.00 % 14:34:03 17 0.57 2 3178 0.57 0.60 234 1 0 0 [+]
SARE 16.40 0.61 % 14:12:00 10 16.40 1 10 15.60 16.00 500 1 0 0 [+]
SCPFL 16.10 1.90 % 09:17:34 1 16.10 1 1 16.80 16.90 151 3 0 3 [+]
SECOGROUP 16.80 0.00 % 15:17:57 8 16.80 1 457 16.80 17.00 46 1 0 0 [+]
SEKO 10.20 -7.08 % 16:49:56 9 10.50 1 100 10.00 10.50 136 1 4 40 [+]
SELENAFM 0.00 0.00 % 16:32:00 130 12.80 1 650 12.30 12.60 798 1 0 0 [+]
SELVITA 55.00 0.18 % 15:24:40 197 55.20 6 1217 55.00 55.50 8 1 1 69 [+]
SERINUS 0.79 -2.53 % 16:40:06 11 0.77 2 1616 0.77 0.79 2676 2 127 97 [+]
SETANTA 1.52 1.32 % 09:04:38 95 1.54 1 595 1.44 1.53 1638 1 2 4 [+]
SFD 0.23 8.70 % 13:09:49 9500 0.25 1 30000 0.40 0.28 19769 2 23 6 [+]
SFINKS 1.03 -2.91 % 17:04:47 1000 1.00 2 3701 0.99 1.00 1000 1 10 10 [+]
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 % 17:00:00 1 12.25 1 120 11.40 12.25 255 2 0 0 [+]
SIMPLE 6.40 0.00 % 17:00:00 1 6.40 1 1300 6.05 6.40 1487 2 0 0 [+]
SKARBIEC 27.00 -1.10 % 15:48:52 50 27.00 2 1290 26.70 27.00 321 1 0 3 [+]
SKYLINE 0.83 2.41 % 10:51:12 34 0.85 1 710 0.83 0.85 66 1 1 1 [+]
SLASKIEKA 3.89 -1.79 % 16:37:51 12 3.83 1 198 3.65 3.82 3860 1 2 6 [+]
SMSKREDYT 1.06 11.83 % 15:45:32 500 1.04 1 2084 0.96 1.06 1887 1 1 1 [+]
SNIEZKA 70.00 1.43 % 15:53:41 11 71.00 1 108 70.00 71.00 437 1 0 17 [+]
SOFTBLUE 0.34 0.00 % 13:11:20 105 0.34 1 500 0.32 0.34 31411 3 0 0 [+]
SOHODEV 1.40 0.00 % 12:19:27 5 1.40 2 5012 1.40 1.45 4047 1 1 1 [+]
SOLAR 0.76 0.00 % 13:23:28 1374 0.76 1 424 0.76 0.77 3809 2 3 2 [+]
SONEL 0.00 0.00 % 09:38:12 2 6.16 1 10 6.18 6.30 10 1 0 0 [+]
SOPHARMA 0.00 2.56 % 09:00:00 5 10.00 1 1000 0.01 9.20 629 1 0 0 [+]
SPAC1 0.00 0.00 % 15:00:00 918 0.08 1 3700 0.08 0.09 39145 3 0 0 [+]
STALEXP 3.40 0.00 % 16:40:15 5000 3.40 1 10000 3.39 3.40 2500 1 452 1,537 [+]
STALPROD 471.50 -2.56 % 17:03:16 22 456.00 1 3 456.00 459.00 14 1 0 183 [+]
STALPROFI 0.00 0.00 % 09:00:00 222 12.00 1 86 11.70 12.00 738 2 0 0 [+]
STELMET 12.20 0.41 % 16:41:12 1 12.35 1 100 10.80 12.35 109 1 0 3 [+]
STEMCELLS 0.00 0.00 % 10:27:59 50 0.44 1 50 0.41 0.44 250 1 0 0 [+]
STOPKLA 0.00 0.00 % 15:44:34 15 6.85 1 15 6.65 8.80 60 1 0 0 [+]
SUNEX 2.79 0.00 % 16:45:14 2 2.79 1 600 2.68 2.79 2889 2 0 0 [+]
SUNTECH 0.23 14.29 % 09:50:01 2000 0.24 1 8600 0.21 0.24 12334 2 8 2 [+]
SURFLAND 0.45 4.44 % 09:11:05 1 0.47 1 124 0.44 0.47 999 2 1 0 [+]
SUWARY 14.50 -3.45 % 17:00:00 1 14.00 2 806 13.60 14.00 428 1 0 4 [+]
SWISSMED 1.19 0.84 % 16:09:54 940 1.20 3 3377 1.19 1.20 235 1 3 3 [+]
SYGNITY 3.51 -3.71 % 17:00:00 207 3.37 1 293 3.37 3.47 2800 1 0 1 [+]
SYMBIO 0.00 0.00 % 14:49:46 1323 0.90 1 100 0.88 0.94 100 1 0 0 [+]
SYNEKTIK 14.05 0.73 % 17:00:00 1 13.85 2 300 13.80 13.85 199 1 1 9 [+]
SZAR 0.06 -16.67 % 09:51:01 6970 0.05 1 3030 0.05 0.06 444094 13 7 0 [+]
TALANX 0.00 0.00 % 10:17:12 83 130.00 1 3 122.10 135.00 17 1 0 0 [+]
TALEX 15.90 0.00 % 10:28:08 41 15.90 1 1 15.90 16.00 215 1 0 1 [+]
TAMEX 0.49 0.00 % 17:00:00 4 0.54 1 3000 0.43 0.54 2496 1 2 1 [+]
TARCZYNSKI 0.00 0.00 % 10:10:46 20 14.80 1 800 14.30 14.80 2890 2 0 0 [+]
TATRY MOUNTAIN 0.00 0.00 % 11:43:30 25 127.00 1 10 125.00 126.00 60 1 0 0 [+]
TAURONPE 2.09 -0.48 % 17:00:01 19721 2.06 10 31600 2.06 2.08 81991 9 2,698 5,582 [+]
TAXUSFUND 0.00 0.00 % 15:18:36 15000 0.04 4 159432 0.03 0.03 1000 1 0 0 [+]
TBULL 44.80 2.31 % 16:24:12 57 44.20 1 1 43.00 44.20 100 1 1 24 [+]
TELEMEDPL 0.00 0.00 % 14:05:36 43 1.65 1 50 1.32 1.70 50 1 0 0 [+]
TELESTRADA 14.20 0.73 % 17:00:00 38 13.80 2 266 13.50 13.80 171 1 2 23 [+]
TELIANI 0.00 0.00 % 16:43:37 200 0.72 1 2942 0.68 0.73 2740 1 0 0 [+]
TERMO2PWR 0.29 7.41 % 15:19:32 346 0.29 2 26676 0.27 0.29 35545 1 6 2 [+]
TERMOREX 0.82 -2.38 % 16:45:59 3 0.82 1 1928 0.82 0.86 3000 1 0 0 [+]
TESGAS 2.16 0.00 % 16:15:56 571 2.16 1 313 1.92 2.16 5253 2 1 1 [+]
TIM 8.58 0.24 % 17:00:00 50 8.50 1 1000 8.20 8.50 350 1 150 1,231 [+]
TORPOL 5.94 0.34 % 17:00:00 1 5.96 1 3000 5.94 5.96 458 1 54 314 [+]
TOWERINV 25.00 0.00 % 16:48:02 101 25.00 1 40 24.00 25.00 3548 3 2 60 [+]
TOYA 0.00 0.00 % 14:44:28 10 12.55 1 50 12.20 12.50 110 1 0 0 [+]
TRAKCJA 3.79 -2.11 % 17:00:59 555 3.72 1 138 3.70 3.72 4978 3 766 2,786 [+]
TRANSPOL 3.70 -0.80 % 17:00:00 1 3.70 1 3000 3.54 3.70 1987 1 0 0 [+]
TRITON 2.44 0.41 % 10:04:53 100 2.44 1 2470 2.47 2.55 2942 1 0 0 [+]
TSGAMES 126.00 -1.99 % 17:01:45 50 123.00 2 239 122.90 123.00 310 6 20 2,515 [+]
TXM 1.48 2.76 % 12:24:23 2 1.49 1 333 1.36 1.49 1294 2 1 1 [+]
UHYECA 0.66 8.62 % 15:02:06 20 0.63 1 1310 0.59 0.61 8750 1 8 5 [+]
ULMA 72.00 0.00 % 09:00:00 1 72.00 1 14 71.00 72.00 765 2 0 0 [+]
UNIBEP 5.78 0.00 % 15:35:57 400 5.78 2 135 5.70 5.78 763 1 5 27 [+]
UNICREDIT 56.00 0.00 % 17:00:00 1 57.34 1 1 55.50 65.20 74 3 2 112 [+]
UNIMA 2.60 1.16 % 15:49:51 223 2.61 1 73 2.61 2.64 162 4 1 4 [+]
UNIMOT 9.84 2.91 % 17:00:00 50 9.90 1 761 9.86 10.00 250 1 3 27 [+]
UNITED 0.37 0.00 % 17:00:00 3 0.38 1 1874 0.35 0.38 4087 2 10 4 [+]
URSUS 2.34 2.13 % 17:00:00 1900 2.40 2 3780 2.38 2.40 9846 6 82 194 [+]
VABUN 2.86 -6.29 % 16:38:54 22 2.83 3 745 2.68 2.82 250 1 7 19 [+]
VAKOMTEK 0.82 0.00 % 09:09:10 1 0.82 1 1675 0.60 0.68 1500 1 0 0 [+]
VARSAVVR 2.54 2.04 % 17:00:00 350 2.50 3 2481 2.45 2.50 1954 2 31 76 [+]
VCP 0.00 0.00 % 15:00:00 129 0.07 1 350 0.05 0.07 72 1 0 0 [+]
VELTO 0.01 0.00 % 15:00:00 29000 0.01 0 0 0.00 PKC 1683128 3 34 0 [+]
VENTUREIN 2.56 0.00 % 09:00:00 1 2.56 1 2900 2.44 2.46 242 1 0 0 [+]
VERBICOM 0.00 0.00 % 10:15:34 1150 0.86 1 100 0.80 0.91 100 1 0 0 [+]
VIDIS 4.26 8.08 % 17:00:00 157 4.28 1 500 4.00 4.28 518 1 3 11 [+]
VIGOSYS 0.00 0.00 % 15:15:40 7 324.00 1 50 306.00 324.00 2 1 0 0 [+]
VINDEXUS 8.70 0.00 % 15:14:25 100 8.70 1 300 8.66 8.70 3288 5 1 8 [+]
VISION 0.00 0.00 % 11:00:00 15000 0.01 0 0 0.00 PKC 853850 23 0 0 [+]
VISTAL 0.00 0.00 % 11:58:31 111 0.75 1 274 0.71 0.75 2445 2 0 0 [+]
VISTULA 4.30 1.40 % 17:00:00 3600 4.36 1 500 4.25 4.36 8701 4 701 3,058 [+]
VIVID 3.60 -5.00 % 17:04:45 678 3.42 1 2000 3.41 3.42 4422 2 130 444 [+]
VOICETEL 121.00 -2.42 % 13:00:56 6 121.00 1 18 116.00 121.00 139 3 0 2 [+]
VOTUM 0.00 0.00 % 11:33:52 1000 6.60 1 750 6.60 6.62 40 1 0 0 [+]
VOXEL 27.50 -0.36 % 17:00:00 10 27.40 1 200 26.30 27.40 977 1 2 62 [+]
WADEX 4.75 3.16 % 12:07:39 22 4.90 1 10 4.66 4.90 351 1 0 1 [+]
WARIMPEX 5.64 -3.09 % 14:34:51 25 5.64 1 295 5.50 5.82 170 1 0 0 [+]
WASKO 1.86 -3.14 % 16:44:28 1090 1.85 1 1000 1.84 1.85 1109 1 10 18 [+]
WAWEL 828.00 -1.20 % 17:00:00 36 820.00 2 20 820.00 822.00 5 1 1 443 [+]
WBAY 0.00 0.00 % 15:28:35 964 0.66 2 1100 0.50 0.72 1346 1 0 0 [+]
WDBBU 1.49 0.00 % 09:09:26 5 1.49 1 1439 1.39 1.49 2121 2 0 0 [+]
WERTHHOLZ 0.00 0.00 % 09:06:59 2 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 0.32 49772 1 0 0 [+]
WIELTON 10.60 3.42 % 17:00:46 112 10.90 1 500 10.80 10.90 4569 2 9 92 [+]
WIERZYCL 0.67 0.00 % 09:02:46 20 0.67 1 200 0.62 0.67 24119 2 0 0 [+]
WIKANA 0.55 0.00 % 10:17:32 9490 0.55 1 15000 0.51 0.55 29049 2 14 8 [+]
WIRTUALNA 48.40 0.00 % 11:54:08 30 48.40 1 70 48.10 48.40 11 1 0 1 [+]
WITTCHEN 18.00 0.00 % 17:00:00 1 18.00 1 1000 17.50 18.00 2751 4 0 3 [+]
WOJAS 4.95 0.00 % 13:39:04 2 5.14 1 200 4.86 5.14 658 2 1 5 [+]
WORKSERV 1.24 -1.55 % 17:00:00 500 1.27 3 19941 1.20 1.28 5500 2 56 69 [+]
XPLUS 0.26 3.85 % 12:00:58 700 0.27 3 8750 0.26 0.27 37450 4 1 0 [+]
XSYSTEM 0.00 0.00 % 11:00:00 500 0.03 1 3400 0.03 0.04 4667 4 0 0 [+]
XTB 6.24 0.32 % 09:13:03 12 6.24 1 500 6.04 6.20 969 1 0 0 [+]
YOLO 2.20 0.00 % 17:00:00 1 2.20 1 3540 2.12 2.20 386 2 0 0 [+]
ZAMET 0.00 0.00 % 11:53:45 2176 0.77 1 424 0.77 0.78 5200 2 0 0 [+]
ZEPAK 8.60 1.16 % 17:00:00 19 8.70 1 181 8.70 8.75 2032 2 8 70 [+]
ZPUE 125.00 -2.40 % 14:54:33 10 122.00 1 1 121.00 122.00 67 2 0 9 [+]
ZUE 0.00 0.00 % 13:41:49 5 5.94 1 150 5.70 5.92 130 1 0 0 [+]
ZYWIEC 470.00 0.00 % 16:26:23 3 470.00 1 10 466.00 470.00 7 1 0 4 [+]
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 adminów(5)
» Małe czy duże?(0)
» Do administratorow(80)
» Konto maklerskie(16)
» Społeczności inwestorów(0)
» Dywidenda - do adminów(2)
» WDMSA - do Administratorów(0)
» Spodek Bos Bank(0)
» Portfel długoterminowy początkującego...(9)
» Czy da się tutaj inwestować w ETFy?(0)
Polecane książki
„Dlaczego tylko niektórzy bogacą się inwestując i jak skutecznie wykorzystać szanse pomnażania pieniędzy w...
Zobacz więcej...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja
Online: 4
24h: 323
Wygenerowano w: 0.051 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