Załóż konto | Przypomnij hasło
Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

Notowania GPW online

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. MinCzasVolKurs Ofert Vol Cena Cena VolOfert
Max Wid. max
06MAGNA 3.27 0.92 % 16:28:30 2 3,3000 2 734 3.24000 3.30000 800 1 38 125 [+]
11B 582.00 -1.21 % 16:30:02 8 573,0000 3 26 573.00000 578.00000 33 2 2 1,284 [+]
1SOLUTION 0.13 0.15 % 15:15:55 466 0,1340 3 6700 0.12980 0.13400 13035 3 49 7 [+]
3RGAMES 0.29 0.72 % 16:11:11 8 0,2800 3 11448 0.27000 0.27900 5160 1 477 134 [+]
4MASS 7.34 -2.85 % 15:52:10 5 7,1500 2 762 7.08000 7.10000 1018 1 33 238 [+]
4MOBILITY 1.70 0.00 % 09:23:53 15 1,7000 1 40 1.60000 1.70000 855 1 0 0 [+]
7FIT 9.15 0.55 % 14:41:47 5 9,1500 1 705 9.15000 9.40000 216 2 0 0 [+]
7LEVELS 8.00 -1.23 % 15:20:20 420 8,0000 1 66 7.60000 8.30000 61 1 1 8 [+]
ABAK 4.60 -4.17 % 12:23:48 20 4,6000 1 500 4.40000 4.60000 518 2 1 2 [+]
ABPL 80.00 0.50 % 16:24:57 40 80,4000 5 117 79.80000 80.40000 88 3 2 171 [+]
ACAUTOGAZ 29.00 0.35 % 16:28:15 180 29,0000 1 26 28.80000 29.00000 3569 7 1 31 [+]
ACTION 19.70 0.00 % 16:16:14 1 19,7000 1 1 19.68000 19.70000 13 3 5 92 [+]
ADATEX 0.14 0.00 % 09:27:40 1 0,1490 1 50 0.14000 0.14900 98 1 0 0 [+]
ADIUVO 0.94 -1.06 % 15:57:16 1000 0,9300 1 1000 0.88800 0.93000 7300 1 9 9 [+]
AERFINANC 0.13 0.80 % 11:00:00 100 0,1260 1 100 0.12500 0.12800 3000 1 0 0 [+]
AFHOL 0.00 0.00 % 15:00:00 50 2,5000 1 35 2.50000 PKC 2545 5 0 0 [+]
AGORA 12.50 -0.79 % 16:13:09 1356 12,6000 2 663 12.50000 12.60000 2420 3 12 147 [+]
AGROLIGA 17.70 -2.54 % 16:25:41 1 17,3000 1 10 17.00000 17.30000 44 1 0 0 [+]
AGROTON 3.05 -2.91 % 15:52:43 1 3,0000 1 1500 3.01000 3.05000 2275 1 5 16 [+]
AIGAMES 1.60 -0.32 % 16:07:31 613 1,5800 3 112 1.52500 1.58000 37 1 3 4 [+]
AILLERON 18.70 -1.60 % 15:55:25 37 18,4000 1 26 18.35000 18.40000 459 3 3 47 [+]
AIRWAY 0.33 -0.31 % 15:46:23 1050 0,3205 1 300 0.32100 0.32400 3300 1 156 50 [+]
AITON 0.30 4.38 % 14:16:07 322 0,3340 2 1000 0.30200 0.33200 500 1 16 5 [+]
AKCEPTFIN 0.48 11.16 % 15:02:14 2000 0,4780 1 200 0.36000 0.50000 200 1 4 2 [+]
ALIOR 88.80 0.88 % 16:30:31 15 89,0800 3 97 89.10000 89.22000 387 5 147 13,158 [+]
ALLEGRO 32.87 1.31 % 16:31:00 98 33,3000 4 413 33.30000 33.33500 97 3 893 29,568 [+]
ALTA 1.76 -1.11 % 15:15:40 4311 1,7800 2 2089 1.78000 1.80000 1071 2 23 40 [+]
ALTUSTFI 3.66 0.55 % 16:23:36 240 3,6600 2 98 3.52000 3.66000 1488 2 9 33 [+]
AMBRA 30.80 0.33 % 16:17:56 32 30,8000 1 208 30.80000 31.00000 87 2 4 120 [+]
AMICA 77.80 -0.90 % 16:27:29 8 77,4000 3 20 77.40000 77.60000 120 2 1 106 [+]
AMREST 28.50 -0.70 % 16:25:49 141 28,3000 3 746 28.25000 28.35000 1059 4 65 1,846 [+]
ANALIZY 15.10 -0.66 % 14:44:53 221 15,0000 2 190 14.70000 15.00000 218 1 2 35 [+]
ANSWEAR 30.40 -0.66 % 14:48:29 106 30,1000 2 83 30.00000 30.10000 367 1 2 48 [+]
APANET 2.20 -1.82 % 15:06:56 84 2,1600 1 38 2.18000 2.26000 50 1 1 2 [+]
APATOR 15.60 3.87 % 16:19:27 200 16,1000 2 2346 16.00000 16.10000 1480 1 30 471 [+]
APIS 0.03 10.07 % 15:25:06 34157 0,0306 1 500 0.03000 0.03000 4000 1 63 2 [+]
APLISENS 22.80 -1.75 % 15:48:49 380 22,4000 6 10138 22.40000 22.80000 499 2 1 24 [+]
APS 5.10 4.00 % 16:30:58 250 5,2000 1 200 5.00000 5.20000 650 1 1 7 [+]
APSENERGY 3.69 2.72 % 15:39:43 5 3,7700 2 20 3.73000 3.77000 1195 1 7 27 [+]
AQUABB 14.10 0.00 % 09:42:53 1 14,1000 1 161 14.10000 14.30000 2 1 0 0 [+]
AQUAPOZ 10.80 4.90 % 16:03:19 18 10,7000 1 100 10.00000 10.70000 150 1 0 5 [+]
ARCHICOM 28.60 0.36 % 10:50:00 811 28,1000 2 260 28.10000 28.30000 126 1 2 56 [+]
ARCTIC 22.85 -0.66 % 16:30:27 20 22,7000 2 132 22.65000 22.70000 1000 9 37 840 [+]
ARENAPL 1.70 -1.18 % 16:10:17 100 1,6800 1 990 1.66000 1.68000 1100 1 2 3 [+]
ARTGAMES 0.77 -2.32 % 13:15:30 87 0,7580 3 305 0.72200 0.75600 350 2 5 4 [+]
ARTIFEX 23.00 -2.17 % 15:58:19 10 22,5000 2 237 22.50000 23.00000 119 1 1 25 [+]
ASBIS 27.16 -3.02 % 16:30:13 76 26,3600 1 35 26.40000 26.46000 103 1 176 4,706 [+]
ASMGROUP 0.00 0.00 % 16:48:38 807 0,2400 2 30500 0.25000 PKC 60 1 0 0 [+]
ASMODEV 1.02 -7.07 % 11:19:21 31 0,9200 2 1720 0.91000 0.97000 200 1 2 2 [+]
ASSECOBS 54.80 -0.74 % 16:19:33 10 54,0000 1 186 54.00000 54.40000 154 1 1 47 [+]
ASSECOPOL 74.50 0.20 % 16:30:58 10 74,8000 12 510 74.70000 74.80000 71 3 79 5,833 [+]
ASSECOSEE 50.80 1.98 % 16:25:51 91 51,6000 2 111 50.40000 51.80000 177 3 2 89 [+]
ASTARTA 28.90 2.62 % 16:17:19 72 29,3500 3 60 29.35000 29.75000 100 1 9 280 [+]
ASTRO 0.15 -3.18 % 15:43:21 211 0,1520 1 2700 0.15100 0.15700 2290 2 1 0 [+]
ATAL 57.40 0.00 % 16:22:55 105 57,4000 3 179 57.40000 57.80000 274 4 1 39 [+]
ATCCARGO 14.00 -5.59 % 15:14:27 528 13,5000 1 4 13.60000 13.65000 14 1 3 37 [+]
ATENDE 3.38 1.51 % 15:11:06 25 3,3700 1 450 3.33000 3.37000 680 2 30 100 [+]
ATLANTAPL 19.60 0.00 % 11:17:25 55 20,0000 1 400 19.60000 20.00000 2124 4 2 44 [+]
ATLANTIS 0.12 4.78 % 16:25:33 9773 0,1205 1 20227 0.12050 0.12200 16700 2 5,021 623 [+]
ATMGRUPA 3.36 0.00 % 16:15:13 30 3,3600 2 1353 3.32000 3.36000 723 1 4 12 [+]
ATONHT 0.00 0.00 % 11:00:00 400 0,1780 1 5000 0.10100 PKC 15956 7 0 0 [+]
ATREM 8.60 6.41 % 16:29:44 33 8,9600 1 50 8.90000 8.96000 607 2 18 161 [+]
AUTOPARTN 28.60 -0.53 % 16:30:59 1282 28,3500 1 158 28.35000 28.40000 2075 2 64 1,819 [+]
AUXILIUM 1.08 0.00 % 09:12:11 10 1,0800 1 90 1.08000 1.12000 100 1 0 0 [+]
AZTEC 3.08 0.00 % 15:56:56 50 3,0800 1 20 3.00000 3.06000 500 1 0 0 [+]
BALTICON 14.10 1.44 % 09:09:29 2 14,1000 1 77 13.70000 14.10000 91 1 0 0 [+]
BBIDEVNFI 4.46 -2.41 % 11:25:57 59 4,4600 2 36 4.46000 4.57000 350 1 0 0 [+]
BEDZIN 33.00 -2.42 % 16:13:09 17 32,2000 4 1152 32.00000 32.20000 33 1 6 182 [+]
BENEFIT 2,310.00 0.00 % 16:27:57 4 2 330,0000 5 10 2320.00000 2330.00000 46 10 1 3,152 [+]
BERGHOLDI 0.00 0.00 % 15:13:13 1000 0,2100 2 100 PKC PKC 13705 9 0 0 [+]
BEST 0.00 0.00 % 17:00:00 1 23,0000 1 100 22.20000 22.80000 105 2 0 0 [+]
BETACOM 5.30 -2.83 % 15:12:35 2 5,1500 1 358 5.10000 5.15000 156 1 1 3 [+]
BIGCHEESE 23.00 -2.17 % 15:48:36 112 22,5000 4 308 22.50000 23.00000 605 2 1 25 [+]
BIOCELTIX 89.40 0.90 % 16:09:29 22 89,8000 1 13 89.20000 90.00000 272 1 1 57 [+]
BIOERG 0.00 0.00 % 16:49:44 5612 0,1355 1 1 0.10000 PKC 11501 3 0 0 [+]
BIOGENED 22.60 -0.78 % 14:55:38 30 25,4000 1 37 24.00000 26.80000 22 1 0 11 [+]
BIOMASS 0.21 -1.41 % 16:11:04 500 0,2100 1 4000 0.20850 0.20950 15000 1 239 50 [+]
BIOMAXIMA 15.14 0.26 % 16:22:07 1 15,2000 2 1459 15.20000 15.22000 120 2 6 88 [+]
BIOTON 3.64 0.00 % 16:17:01 70 3,6300 1 404 3.62000 3.63000 230 1 9 34 [+]
BKDGAMES 6.28 1.59 % 15:36:17 10 6,3800 2 43 6.28000 6.38000 90 1 2 11 [+]
BLACKPOIN 0.90 0.00 % 09:00:00 20 0,8950 1 2600 0.85000 0.89500 1010 1 0 0 [+]
BLOOBER 21.80 -1.82 % 16:29:02 10 21,6000 2 794 21.50000 21.60000 90 1 30 649 [+]
BNPPL 104.00 0.48 % 16:24:29 7 104,0000 1 99 103.00000 104.00000 82 4 2 156 [+]
BOGDANKA 34.50 -1.67 % 16:26:34 106 34,2000 2 667 34.18000 34.26000 466 3 57 1,945 [+]
BOOMBIT 12.70 -1.57 % 14:43:48 800 12,5000 3 419 12.30000 12.60000 105 2 3 32 [+]
BORYSZEW 6.20 -0.97 % 13:40:59 250 6,1200 3 900 6.11000 6.12000 1740 2 9 58 [+]
BOS 16.40 2.91 % 16:30:22 1 17,0000 2 1191 16.90000 17.00000 9 1 135 2,316 [+]
BOWIM 6.86 -0.15 % 16:27:13 89 6,7900 4 1289 6.79000 6.80000 2002 2 8 55 [+]
BPC 0.20 1.77 % 11:12:45 200 0,2300 2 1046 0.20000 0.22800 32000 1 3 1 [+]
BRAND24 40.00 -0.74 % 16:27:15 20 40,0000 1 40 39.90000 40.00000 279 2 7 293 [+]
BRAS 0.22 7.01 % 15:26:38 1700 0,2290 2 3500 0.22000 0.22900 9800 2 34 7 [+]
BSH 5.10 -5.41 % 16:13:41 39 4,9000 2 501 4.90000 5.06000 20 1 1 6 [+]
BTCSTUDIO 0.39 0.00 % 09:11:20 20 0,3860 1 1000 0.35000 0.38200 739 1 0 0 [+]
BUDIMEX 704.00 1.28 % 16:30:00 8 713,0000 10 272 712.00000 714.00000 188 7 44 31,169 [+]
BUMECH 15.59 -2.87 % 16:26:43 1 15,2500 1 29 15.24000 15.25000 94 1 30 453 [+]
CANNABIS 0.66 1.56 % 16:28:52 3725 0,6500 1 400 0.65100 0.66700 400 1 1,434 958 [+]
CAPITEA 0.63 -0.81 % 16:19:10 4000 0,6150 2 9180 0.61000 0.61500 1800 1 186 114 [+]
CARBON 19.50 -5.64 % 16:30:39 200 18,4000 1 4 18.40000 18.60000 120 1 1 16 [+]
CAVATINA 15.60 0.00 % 15:18:59 171 15,7000 1 40 15.40000 15.70000 29 1 0 6 [+]
CCC 72.66 5.59 % 16:31:04 1 76,7000 2 228 76.56000 76.70000 576 1 252 18,706 [+]
CCS 0.00 0.00 % 14:35:12 120 1,7000 2 1246 1.65000 1.75000 100 1 0 0 [+]
CDA 20.20 1.98 % 16:22:25 11 20,6000 1 1 20.20000 20.60000 489 1 0 9 [+]
CDPROJEKT 114.80 -0.48 % 16:30:02 60 114,3000 6 576 114.30000 114.50000 341 5 115 13,168 [+]
CDRL 12.10 -1.64 % 15:13:00 50 12,0000 2 110 11.80000 12.20000 620 1 0 3 [+]
CELTIC 3.32 -3.75 % 15:19:58 3435 3,3400 3 1469 3.35000 3.48000 999 1 9 31 [+]
CEZ 144.90 -1.24 % 16:23:04 6 143,2000 2 2 143.30000 145.10000 226 1 1 82 [+]
CFG 10.45 -4.31 % 15:32:55 50 10,0000 1 30 9.92000 10.00000 100 1 0 2 [+]
CFI 0.23 -0.87 % 15:13:31 950 0,2280 2 10000 0.22200 0.23000 2013 3 1 0 [+]
CHERRY 16.70 -6.69 % 15:18:33 12 15,3500 1 26 15.60000 16.05000 41 1 0 5 [+]
CIGAMES 1.48 -2.78 % 16:30:48 3 1,5360 2 3640 1.53600 1.55600 4154 2 1,411 2,135 [+]
CLNPHARMA 15.34 1.07 % 16:19:49 8 15,1800 1 25 15.16000 15.18000 187 1 19 284 [+]
CLOUD 60.20 1.69 % 09:00:00 1 60,2000 2 10 58.40000 60.20000 43 2 0 0 [+]
COALENERG 1.02 3.69 % 14:12:10 311 1,0680 2 809 1.03600 1.05600 100 1 14 14 [+]
COGNOR 8.70 -3.91 % 16:30:58 220 8,3600 3 1084 8.36000 8.40000 651 4 120 1,029 [+]
COLUMBUS 5.50 9.89 % 16:30:53 500 6,0000 2 384 5.95000 6.00000 482 1 445 2,599 [+]
COMARCH 245.00 0.81 % 16:12:52 5 248,0000 5 165 248.00000 250.00000 52 2 1 270 [+]
COMP 79.00 -1.27 % 16:13:09 54 78,0000 1 200 78.00000 78.40000 735 1 1 96 [+]
COMPERIA 8.00 -3.75 % 15:56:01 18 7,7000 1 982 7.70000 8.00000 1000 1 0 1 [+]
COMPREMUM 1.89 0.54 % 16:17:32 30 1,8700 1 1100 1.82500 1.87000 2007 2 72 131 [+]
COPERNIC 0.00 0.00 % 15:00:36 200 1,0300 1 430 0.01000 PKC 481 2 0 0 [+]
CORMAY 0.63 -1.23 % 15:49:45 68 0,6400 1 30 0.62800 0.64000 176 1 21 13 [+]
CREEPYJAR 634.00 0.63 % 16:19:59 4 638,0000 1 1 631.00000 638.00000 105 1 0 179 [+]
CREOTECH 188.00 -1.59 % 16:26:57 3 186,0000 1 27 185.00000 186.00000 23 1 1 130 [+]
CWA 3.20 -0.31 % 09:41:14 400 3,2500 1 399 3.24000 3.35400 12 1 2 6 [+]
CYBERFLKS 100.50 1.49 % 16:11:37 20 102,0000 1 4 102.50000 103.00000 549 3 2 171 [+]
CYFRPLSAT 11.66 -1.42 % 16:31:03 346 11,4900 2 1539 11.49000 11.49500 535 3 996 11,446 [+]
CZARNKOW 0.00 0.00 % 15:00:00 2127 0,1100 1 200 0.10600 0.11000 9873 2 0 0 [+]
DADELO 16.40 0.91 % 14:37:29 22 16,5500 2 56 16.40000 16.55000 82 1 1 9 [+]
DANKS 0.64 -1.56 % 11:21:09 1588 0,6300 1 1412 0.63000 0.64500 3124 1 7 4 [+]
DATAWALK 38.50 -3.41 % 16:29:39 95 36,8000 7 1397 36.80000 37.15000 81 2 11 418 [+]
DBENERGY 21.50 3.32 % 16:06:50 3 20,2000 1 7 20.20000 20.50000 20 1 6 124 [+]
DDISTANCE 1.00 2.06 % 16:30:57 10 0,9900 2 700 0.95000 0.99000 2017 1 17 17 [+]
DEBICA 73.40 -1.09 % 16:19:05 5 72,6000 2 14 72.60000 73.00000 103 1 1 62 [+]
DECORA 55.40 -1.06 % 16:29:03 1 56,0000 1 156 56.00000 56.40000 24 1 0 28 [+]
DEKPOL 53.00 -1.13 % 16:28:14 33 52,6000 2 166 52.60000 53.60000 129 2 2 100 [+]
DEKTRA 9.60 1.04 % 12:12:44 53 9,7000 3 330 9.50000 9.70000 347 1 2 14 [+]
DELKO 10.25 0.49 % 16:21:03 100 10,3000 5 1900 10.20000 10.30000 1713 3 10 99 [+]
DEVELIA 4.84 -0.21 % 16:22:46 21 4,8250 2 154 4.81500 4.82500 274 3 51 248 [+]
DEVORAN 0.09 7.33 % 16:14:34 14400 0,0966 2 10430 0.09060 0.09660 18563 1 186 17 [+]
DGA 28.60 0.71 % 16:14:13 10 28,4000 1 1744 28.20000 28.40000 22 1 8 235 [+]
DIGITANET 38.60 -2.58 % 16:30:25 12 37,8000 1 250 37.00000 38.00000 5 1 2 67 [+]
DINOPL 480.00 -1.25 % 16:30:50 21 473,9000 2 32 473.50000 473.80000 74 3 88 41,683 [+]
DITIX 0.17 -2.98 % 16:29:58 19060 0,1630 2 92591 0.16100 0.16300 940 1 1,155 182 [+]
DOMDEV 157.20 -0.88 % 16:25:24 1 157,6000 1 16 157.40000 157.60000 59 1 1 207 [+]
DRAGEUS 1.47 3.40 % 14:03:38 10 1,5200 1 550 1.45000 1.50000 1000 1 7 10 [+]
DRAGOENT 48.10 -2.75 % 16:29:40 5 49,6000 4 54 47.70000 49.60000 40 1 0 22 [+]
DRFINANCE 1.19 -7.56 % 15:33:05 5 1,1000 4 1690 1.01000 1.10000 200 1 24 28 [+]
DROZAPOL 3.98 1.52 % 13:49:47 80 4,0000 2 850 3.95000 4.00000 926 2 8 32 [+]
DUALITY 2.00 9.09 % 16:25:07 25 2,1600 1 200 2.09000 2.16000 795 1 12 25 [+]
EASYCALL 3.90 0.00 % 09:17:50 17 3,9000 1 25 3.84000 3.98000 80 1 0 0 [+]
ECCGAMES 0.51 3.67 % 14:15:04 2700 0,5080 3 442 0.49200 0.50800 410 2 7 3 [+]
ECHO 4.41 0.00 % 15:40:20 100 4,4000 1 247 4.38000 4.40000 1200 1 7 32 [+]
ECO5TECH 1.78 -1.69 % 11:51:46 550 1,7500 1 100 1.72000 1.75000 450 1 1 1 [+]
EDINVEST 8.40 -2.38 % 12:59:22 541 8,2000 2 126 8.15000 8.20000 176 2 1 5 [+]
EFENERGII 0.16 0.00 % 12:08:33 1450 0,1600 1 14261 0.15600 0.16000 1800 1 27 4 [+]
EKIOSK 0.00 0.00 % 09:45:24 20 1,2000 1 25 1.15000 1.20000 80 1 0 0 [+]
EKIPA 3.47 2.94 % 16:12:37 40 3,5000 2 790 3.50000 3.53000 152 1 6 20 [+]
EKOBOX 0.66 -1.47 % 16:18:30 20 0,6700 2 1010 0.65500 0.67000 721 1 32 21 [+]
EKOPARK 4.52 4.15 % 09:07:27 5 4,5200 1 15 4.34000 4.52000 14 1 0 0 [+]
EKOPOL 5.34 -1.96 % 15:27:59 2 5,0000 2 417 4.86000 5.00000 709 3 7 34 [+]
ELEKTROTI 19.30 -0.41 % 16:19:42 6 19,2200 2 397 19.22000 19.32000 60 1 21 412 [+]
ELKOP 0.63 2.21 % 14:11:38 9 0,6480 1 1000 0.62600 0.64800 4021 2 36 23 [+]
EMC 12.00 0.00 % 09:00:48 2 12,0000 3 254 11.40000 11.70000 29 4 0 0 [+]
EMONT 0.37 -12.20 % 15:22:50 438 0,3310 1 1000 0.32200 0.33100 115688 1 16 5 [+]
EMPERIA 12.30 3.80 % 09:00:00 2 12,3000 1 5 11.70000 11.75000 271 1 0 0 [+]
ENEA 9.81 0.20 % 16:30:24 3 9,8300 3 1464 9.83000 9.84000 2341 5 246 2,407 [+]
ENELMED 19.10 2.14 % 09:00:50 2 19,1000 4 231 18.20000 18.40000 84 1 0 0 [+]
ENERGA 11.60 7.83 % 16:28:40 124 12,4000 3 4640 12.35000 12.40000 3866 2 106 1,291 [+]
ENERGOINS 3.08 -1.94 % 16:29:59 155 3,0400 1 548 3.04000 3.08000 616 2 15 44 [+]
ENTER 60.20 0.33 % 16:28:26 38 60,2000 3 56 60.00000 60.20000 281 3 2 107 [+]
ERBUD 45.00 5.63 % 16:25:41 90 46,9000 2 305 46.50000 46.90000 31 2 53 2,495 [+]
ERG 56.50 -2.59 % 09:06:47 30 56,5000 1 130 56.50000 58.00000 390 5 0 2 [+]
ESHOPPING 0.18 17.65 % 10:10:55 50 0,2000 1 925 0.17200 0.19000 3499 1 89 15 [+]
ESKIMOS 0.24 3.48 % 15:00:00 8365 0,2380 7 44077 0.21200 0.23800 500 1 17 4 [+]
ESOTIQ 36.50 -1.36 % 16:12:14 100 36,4000 1 1 36.30000 36.40000 67 2 1 26 [+]
ESTAR 0.00 0.00 % 10:01:04 14 1,4600 1 1985 1.46000 13.30000 33 1 0 0 [+]
EUCO 1.25 -3.28 % 15:54:50 431 1,1800 1 1000 1.19000 1.24000 2610 3 15 18 [+]
EUROCASH 16.75 -1.43 % 16:31:05 100 16,5100 2 442 16.44000 16.52000 580 2 148 2,455 [+]
EUROHOLD 0.00 0.00 % 17:00:00 1 2,9600 2 150 2.74000 2.96000 880 4 0 0 [+]
EUROSNACK 2.46 16.80 % 16:20:56 113 2,9200 1 1000 2.84000 2.92000 1849 2 102 281 [+]
EUROTAX 5.05 1.21 % 13:53:04 800 5,0000 1 1000 4.96000 5.05000 1142 3 1 4 [+]
EUROTEL 44.70 -1.12 % 14:48:35 48 44,2000 5 175 44.20000 44.50000 110 2 2 73 [+]
EXCELLENC 0.23 -2.16 % 15:24:00 9369 0,2270 1 9095 0.21700 0.22600 13035 2 253 57 [+]
FABRITY 35.40 0.85 % 15:20:29 3 35,6000 1 11 35.50000 35.80000 50 1 1 18 [+]
FABRYKAKD 0.00 0.00 % 11:00:00 200 0,0640 1 9999 0.05050 0.06400 11751 2 0 0 [+]
FARM51 12.98 -0.15 % 15:52:53 75 13,1600 1 175 13.08000 13.16000 872 4 10 132 [+]
FASING 13.95 -0.36 % 15:00:21 4 13,9500 1 150 13.65000 13.95000 376 2 0 0 [+]
FEERUM 6.80 1.48 % 16:13:35 2 6,8500 1 832 6.65000 6.85000 1348 2 2 13 [+]
FEMTECH 0.00 0.00 % 15:29:42 6225 0,8000 2 4283 0.78000 0.85000 1971 1 0 0 [+]
FERRO 32.00 -1.25 % 16:25:35 100 31,6000 1 91 31.60000 31.80000 76 2 2 71 [+]
FERRUM 3.90 0.00 % 09:00:00 44 3,9000 1 3784 3.92000 4.00000 275 1 0 1 [+]
FHDOM 9.35 -1.58 % 13:32:13 8 9,3500 1 115 8.75000 9.40000 107 1 0 1 [+]
FMG 49.00 -5.20 % 15:12:42 4 47,4000 2 211 47.40000 48.80000 2 1 1 29 [+]
FON 0.17 1.73 % 16:30:17 10700 0,1760 3 4150 0.17500 0.17600 7300 1 1,205 212 [+]
FOREVEREN 3.02 -1.96 % 16:19:58 348 3,0000 3 312 3.00000 3.01000 1001 2 14 41 [+]
FORTE 23.70 -0.84 % 14:27:46 1 23,5000 2 262 23.30000 23.50000 110 1 1 31 [+]
FORTWRO 60.80 -1.83 % 16:10:15 8 60,5000 2 20 60.41000 61.43000 65 3 0 19 [+]
GALVO 0.00 0.00 % 16:49:15 75 2,0000 1 521 1.92000 2.00000 252 1 0 0 [+]
GAMEOPS 37.00 0.27 % 16:25:11 91 37,4000 2 202 36.80000 37.20000 205 1 7 269 [+]
GAMFACTOR 13.75 -0.36 % 16:31:00 35 13,8500 1 11 13.60000 13.85000 265 1 4 54 [+]
GENOMED 29.40 -2.00 % 09:00:00 5 29,4000 1 10 29.40000 29.80000 5 1 0 0 [+]
GENOMTEC 9.94 -2.29 % 16:24:59 340 9,8200 1 300 9.82000 9.86000 285 1 41 410 [+]
GENXONE 6.70 -3.85 % 16:12:25 1 6,5000 1 165 6.32000 6.50000 983 1 1 8 [+]
GEOTRANS 6.90 0.00 % 13:56:46 2 6,9000 2 15 6.86000 6.90000 298 2 0 3 [+]
GETIN 0.55 -0.18 % 16:26:42 200 0,5480 2 12382 0.54800 0.55000 74 1 113 63 [+]
GHYDROGEN 0.00 10.62 % 15:42:50 873 8,8500 2 30 7.20000 PKC 294 5 0 0 [+]
GKSKAT 0.00 0.00 % 11:00:00 913 0,1900 3 4830 0.17000 0.17000 1153 1 0 0 [+]
GLCOSMED 3.66 -1.36 % 16:15:03 2 3,6200 1 300 3.58000 3.62000 598 2 14 51 [+]
GOBARTO 35.00 1.15 % 16:11:02 2 35,3000 1 190 34.80000 35.30000 394 1 1 26 [+]
GOLAB 0.00 0.00 % 11:00:00 3000 0,2100 1 9000 0.09100 PKC 2 1 0 0 [+]
GOTFI 0.00 0.00 % 11:00:00 1 16,9000 1 100 5.00000 13.90000 100 1 0 0 [+]
GOVENA 0.32 5.96 % 14:44:16 37 0,3380 1 500 0.32000 0.33600 1500 1 10 3 [+]
GPPI 61.00 1.47 % 16:18:56 1 62,0000 1 105 62.00000 62.30000 27 1 1 92 [+]
GPW 44.20 -0.86 % 16:27:12 60 44,0200 4 279 44.02000 44.06000 173 4 38 1,677 [+]
GRAPHENE 1.05 1.44 % 14:15:02 1 1,0600 1 6 1.04500 1.06000 2285 2 5 5 [+]
GREENENER 0.00 0.00 % 11:00:00 150 0,3500 1 2000 0.25000 0.34800 1500 1 0 0 [+]
GREENX 2.77 -0.18 % 16:27:39 400 2,7650 1 337 2.76500 2.77500 3620 4 283 779 [+]
GREMPCO 0.72 -2.78 % 15:06:49 300 0,7000 1 500 0.68000 0.70000 2700 1 1 1 [+]
GRENEVIA 3.18 2.06 % 16:29:58 314 3,2200 2 359 3.20500 3.23000 446 3 149 476 [+]
GRODNO 10.94 -2.57 % 16:01:51 10 10,6000 3 64 10.54000 10.60000 416 1 13 135 [+]
GRUPAAZOTY 22.24 2.61 % 16:29:58 2 22,8000 3 394 22.78000 22.82000 1796 2 177 3,950 [+]
GRUPAMZ 0.52 -1.35 % 16:25:48 471 0,5100 1 100 0.50900 0.51100 482 1 20 10 [+]
GRUPAREC 83.00 1.21 % 15:53:33 3 83,5000 2 20 83.00000 85.50000 6 2 0 5 [+]
GTC 5.34 5.56 % 16:28:53 1732 5,7000 1 190 5.54000 5.70000 2769 2 5 29 [+]
HANDLOWY 110.80 1.63 % 16:26:18 1 112,0000 6 502 111.80000 112.20000 1170 8 21 2,377 [+]
HARPER 7.72 0.78 % 16:00:27 125 7,7600 2 733 7.60000 7.76000 75 1 32 249 [+]
HELIO 26.40 2.27 % 15:46:14 70 27,0000 1 583 26.60000 27.00000 345 2 5 124 [+]
HEMP 0.61 2.01 % 16:30:48 4000 0,6080 3 12756 0.60600 0.61600 16999 2 3,790 2,387 [+]
HERCULES 0.81 4.93 % 15:53:10 1738 0,8520 1 1198 0.85200 0.86200 1480 1 131 110 [+]
HIPROMINE 247.00 -1.20 % 10:24:30 20 247,0000 1 10 248.00000 254.00000 3 1 0 10 [+]
HORTICO 5.05 2.97 % 15:17:48 1309 5,2000 4 1701 5.05000 5.20000 1450 1 8 42 [+]
Hub.Tech 0.28 0.36 % 16:02:40 4321 0,2760 2 3000 0.27050 0.27600 3179 2 71 19 [+]
HURTIMEX 0.15 -0.62 % 12:37:42 5300 0,1590 1 20000 0.15100 0.16000 569 1 25 4 [+]
HUUUGE 27.15 1.10 % 16:21:34 159 27,5000 1 500 27.45000 27.55000 464 4 18 498 [+]
HYDRAPRES 0.00 0.00 % 11:32:16 25 0,4300 1 50 0.40000 0.43000 75 1 0 0 [+]
HYDROTOR 34.00 -2.42 % 16:09:18 7 32,2000 1 50 32.00000 32.20000 255 1 1 34 [+]
IBSM 75.80 -0.27 % 15:07:11 73 73,6000 1 1 73.20000 75.80000 1 1 0 9 [+]
ICPD 0.00 0.00 % 15:00:00 3 1,8100 1 20 1.71000 1.81000 97 1 0 0 [+]
IDH 0.00 0.00 % 15:00:00 1 1,9000 1 50 1.72000 1.91000 270 1 0 0 [+]
IDMSAPL 0.60 -4.17 % 15:57:31 40 0,5750 2 3673 0.56000 0.57500 2 1 2 1 [+]
IFCAPITAL 0.00 0.00 % 17:01:44 105 0,2520 1 714 0.27000 PKC 23044 7 0 0 [+]
IFIRMA 25.70 2.73 % 16:30:03 60 26,3000 1 381 26.30000 26.40000 267 3 5 133 [+]
IFSA 0.00 99.99 % 17:00:00 233 6,6800 17 83118 PKC PKC 27985 10 0 0 [+]
IIAAV 90.00 -3.23 % 09:05:03 6 90,0000 1 1000 90.20000 91.60000 1000 1 0 1 [+]
IMCOMPANY 10.45 -3.35 % 15:37:39 100 10,1000 3 1334 10.10000 10.40000 2 2 1 6 [+]
IMMOBILE 2.83 -0.35 % 15:24:43 100 2,8300 1 400 2.80000 2.81000 500 1 2 5 [+]
IMS 4.20 -1.19 % 14:34:28 200 4,1500 1 100 4.10000 4.14000 100 1 1 6 [+]
INC SA 2.46 14.23 % 16:26:59 794 2,8900 2 1565 2.91000 3.06000 100 1 89 250 [+]
INCUVO 1.64 0.92 % 15:45:41 10 1,6500 3 1749 1.60500 1.63500 200 1 16 27 [+]
INFRA 2.82 -2.68 % 16:19:59 66 2,9000 2 1061 2.90000 3.15000 490 1 30 87 [+]
INGBSK 302.50 1.16 % 16:30:05 1 306,0000 1 39 305.50000 306.00000 91 2 9 2,724 [+]
INNOGENE 2.50 -4.38 % 15:03:26 419 2,4000 1 500 2.40000 2.40000 357 2 4 10 [+]
INPRO 7.90 0.00 % 09:01:49 2 7,9000 1 504 7.75000 7.85000 956 1 0 0 [+]
INSTALKRK 43.00 -1.40 % 15:17:27 50 42,4000 1 3 42.40000 42.80000 195 1 0 20 [+]
INTERAOLT 0.00 17.52 % 17:00:23 43 11,5400 2 192 0.50000 PKC 5836 22 0 0 [+]
INTERBUD 2.82 -1.48 % 15:55:39 1 2,6600 1 391 2.56000 2.66000 456 1 28 77 [+]
INTERCARS 579.00 2.59 % 16:29:55 31 594,0000 1 44 593.00000 595.00000 63 1 3 1,901 [+]
INTERIAPL 5.90 -1.69 % 10:58:22 20 5,8000 1 380 5.80000 5.90000 2107 2 0 1 [+]
INTERSPPL 0.97 -2.89 % 16:16:18 1 0,9400 2 2198 0.91200 0.94000 4047 1 86 80 [+]
INTM 0.09 -5.56 % 09:58:18 5811 0,0850 2 2800 0.08100 0.08480 400 1 6 0 [+]
INTROL 10.90 0.00 % 16:23:00 3 11,0000 1 97 10.90000 11.00000 197 2 1 13 [+]
INTWORKS 0.00 0.00 % 10:14:58 99 4,0400 2 323 3.84000 4.06000 75 2 0 0 [+]
IPOPEMA 3.84 -1.80 % 16:17:27 7 3,8100 3 2964 3.81000 3.85000 3438 1 2 8 [+]
IZOLACJA 3.56 0.28 % 10:42:51 2 3,5600 1 160 3.51000 3.53000 2 1 0 0 [+]
IZOSTAL 2.53 0.00 % 16:24:09 120 2,5400 4 2762 2.52000 2.54000 586 2 9 24 [+]
JRCGROUP 0.10 -0.96 % 13:47:08 10200 0,1030 2 21300 0.10300 0.10400 9000 2 95 10 [+]
JRHOLDING 5.82 0.34 % 16:28:39 3 5,9800 1 468 5.88000 5.98000 2474 2 0 1 [+]
JSW 43.42 -1.49 % 16:30:53 1 42,9200 1 2 42.86000 42.92000 180 4 180 7,728 [+]
JUJUBEE 1.02 2.20 % 11:58:44 1266 1,0200 1 200 1.00000 1.01500 334 1 2 2 [+]
JWWINVEST 4.62 -3.42 % 16:10:43 422 4,5200 1 150 4.42000 4.52000 1728 3 5 22 [+]
KANCELWEC 0.00 0.00 % 13:58:44 1 2,6000 1 5 2.50000 2.56000 982 2 0 0 [+]
KBJ 19.50 0.26 % 09:54:05 110 19,3500 1 2 19.20000 19.40000 151 1 0 2 [+]
KCI 0.89 2.25 % 16:20:59 168 0,9100 1 150 0.90600 0.91000 10832 2 23 21 [+]
KERNEL 10.50 -1.43 % 16:19:47 155 10,3500 1 145 10.35000 10.40000 189 2 27 282 [+]
KETY 703.00 -2.19 % 16:30:10 1 691,5000 5 307 691.00000 691.50000 64 6 18 12,471 [+]
KGHM 110.90 -0.99 % 16:30:49 24 110,2500 4 179 110.20000 110.30000 204 4 404 44,432 [+]
KGL 15.20 -4.39 % 15:26:01 193 15,2500 2 465 15.20000 15.55000 17 1 1 9 [+]
KINOPOL 15.65 -0.64 % 16:20:42 24 15,5500 5 85 15.55000 15.65000 102 1 2 32 [+]
KLABATER 0.72 -0.55 % 12:28:05 50 0,7240 1 20 0.70000 0.71800 1170 2 0 0 [+]
KLEPSYDRA 13.30 -4.58 % 16:21:34 22 12,5000 1 1 12.40000 12.50000 546 3 10 121 [+]
KLON 1.57 8.16 % 15:03:34 640 1,5900 1 50 1.55000 1.65000 50 1 1 1 [+]
KOGENERA 68.00 1.47 % 16:28:07 30 69,0000 3 492 69.00000 69.40000 55 1 14 993 [+]
KOMPAP 0.00 0.00 % 17:00:00 1 20,0000 1 500 19.40000 20.00000 760 2 0 0 [+]
KOMPUTRON 5.04 0.39 % 16:06:20 9 5,1000 1 2 5.02000 5.10000 1381 4 1 7 [+]
KORBANK 8.05 -0.62 % 14:39:48 2 8,0500 3 463 7.95000 8.05000 188 2 0 0 [+]
KPPD 55.80 -0.35 % 16:28:55 1 56,8000 1 62 56.00000 56.80000 139 1 0 5 [+]
KRAKCHEM 0.39 3.09 % 15:33:39 714 0,4000 1 213 0.39200 0.40000 2049 1 16 6 [+]
KREDYTIN 19.30 -1.55 % 12:09:01 2 19,1000 2 12 18.70000 19.00000 60 1 0 5 [+]
KRKA 520.00 0.78 % 16:23:50 2 520,0000 1 8 516.00000 522.00000 22 2 0 18 [+]
KRUK 454.00 -1.28 % 16:30:57 5 446,8000 1 9 446.80000 447.00000 98 4 31 13,937 [+]
KRVITAMIN 13.35 0.00 % 09:11:35 1 13,1000 2 71 13.05000 13.35000 6 2 0 0 [+]
KSGAGRO 1.61 -1.84 % 16:29:28 234 1,6000 3 1860 1.57000 1.60000 766 1 4 7 [+]
KUBOTA 10.50 -1.90 % 12:07:50 678 10,3000 2 539 10.10000 10.40000 50 1 1 12 [+]
KUPIEC 0.00 0.00 % 17:00:00 1 1,0500 1 20 0.97000 1.05000 1429 2 0 0 [+]
LABOCANNA 0.53 0.37 % 16:03:47 3137 0,5360 2 2500 0.52000 0.53200 5091 1 216 114 [+]
LABOPRINT 18.00 3.33 % 11:44:49 320 18,6000 2 414 18.50000 19.30000 1172 5 0 7 [+]
LARQ 1.79 0.00 % 15:55:47 801 1,8600 2 3449 1.86000 1.92000 3907 1 20 38 [+]
LAURENPES 0.07 -1.09 % 16:16:12 1000 0,0728 1 10859 0.07100 0.07180 15680 1 41 3 [+]
LEGIMI 31.00 11.61 % 16:27:42 100 34,6000 1 100 33.00000 34.80000 500 1 3 96 [+]
LENA 3.84 -0.26 % 16:21:59 66 3,8400 1 334 3.84000 3.86000 1000 1 1 3 [+]
LENTEX 7.14 11.99 % 16:26:10 227 7,6600 1 1689 7.46000 7.60000 255 1 80 603 [+]
LESS 0.25 -2.82 % 16:18:08 1000 0,2410 1 15200 0.24100 0.24800 9420 1 98 24 [+]
LETUS 0.00 0.00 % 13:12:02 10 1,7000 2 24 PKC PKC 926 7 0 0 [+]
LGTRADE 3.74 -12.23 % 12:48:50 33 3,3000 1 1000 3.36000 3.70000 700 1 4 13 [+]
LIBET 1.68 0.00 % 14:46:38 90 1,6800 2 6570 1.61000 1.68000 7710 1 16 26 [+]
LOKATYBUD 0.42 0.00 % 11:00:00 40 0,4180 1 99 0.40000 0.41800 5190 1 0 0 [+]
LOKUM 24.60 3.25 % 16:14:05 80 25,4000 1 2 25.00000 25.40000 28 2 0 4 [+]
LPP 18,150.00 3.85 % 16:31:02 14 18 900,0000 1 1 18880.00000 18920.00000 2 2 8 150,832 [+]
LSISOFT 15.60 2.56 % 15:20:53 2 16,0000 1 240 15.70000 16.00000 498 1 0 2 [+]
LUBAWA 3.87 2.18 % 16:29:08 10 3,9460 1 474 3.93400 3.94600 588 1 851 3,356 [+]
LUDUS 0.00 0.00 % 16:11:58 756 0,4550 1 200 0.42000 PKC 10668 2 0 0 [+]
LUG 8.85 -2.25 % 16:18:00 1100 8,7000 1 98 8.70000 8.90000 907 1 7 60 [+]
LUKARDI 0.42 0.00 % 10:55:00 19 0,4600 2 2840 0.41600 0.41800 1 1 2 1 [+]
M4B 0.00 0.00 % 11:00:00 52 13,0000 1 847 13.00000 13.00000 35 1 0 0 [+]
MABION 18.00 -0.50 % 16:26:04 6 17,7900 2 115 17.74000 17.79000 359 2 18 319 [+]
MAKARONPL 24.00 -1.65 % 16:28:01 45 23,8000 2 95 23.80000 24.00000 511 5 5 117 [+]
MAKOLAB 4.42 -1.36 % 14:15:28 210 4,3600 2 454 4.36000 4.48000 770 2 1 4 [+]
MANGATA 91.50 1.66 % 13:52:32 50 92,0000 1 14 92.00000 92.50000 327 5 1 62 [+]
MARVIPOL 7.82 -1.53 % 16:20:35 14 7,7000 1 84 7.68000 7.70000 1411 1 6 49 [+]
MAXCOM 9.38 1.52 % 10:42:41 2 9,3800 1 9 9.24000 9.34000 1 1 0 0 [+]
MAXIPIZZA 0.00 0.00 % 15:19:14 4082 0,4900 1 3918 0.49000 0.51000 3922 1 0 0 [+]
MBANK 685.00 -0.50 % 16:31:03 4 679,6000 2 2 678.80000 679.40000 1 1 23 15,768 [+]
MBFGROUP 4.92 -4.34 % 16:28:26 257 4,6300 1 421 4.52000 4.63000 656 1 36 166 [+]
MBWS 12.20 0.00 % 16:12:55 365 11,8000 1 750 11.80000 12.20000 553 3 0 4 [+]
MCI 26.80 -0.36 % 16:15:17 43 27,3000 2 512 27.00000 27.40000 408 5 6 161 [+]
MDIENERGIA 1.64 0.31 % 11:06:00 182 1,6250 1 1000 1.63000 1.67000 86 4 10 16 [+]
MEDAPP 0.36 -0.27 % 16:08:55 438 0,3630 3 2710 0.34300 0.36000 3800 2 136 48 [+]
MEDCAMP 0.61 -5.83 % 13:55:25 12 0,6140 3 1155 0.61200 0.64000 1199 2 2 1 [+]
MEDICALG 29.60 1.35 % 16:24:53 3 30,0000 3 22 29.95000 30.00000 118 1 10 310 [+]
MEDICOBIO 0.99 0.00 % 09:35:58 5 0,9860 1 200 0.95000 0.98600 1945 2 0 0 [+]
MEDINICE 10.75 -1.41 % 16:17:25 207 10,5000 2 125 10.60000 10.85000 100 1 17 181 [+]
MENNICA 16.65 -0.90 % 12:14:24 34 16,5500 1 150 16.60000 16.75000 17 2 0 1 [+]
MENNICASK 49.20 0.00 % 16:00:15 2 50,2000 1 9 49.40000 50.20000 160 3 0 2 [+]
MERA 1.42 1.41 % 12:24:21 100 1,4400 1 100 1.34000 1.46000 100 1 1 1 [+]
MERCATOR 47.68 -2.31 % 16:25:22 28 46,5800 1 31 46.58000 46.98000 2 1 4 207 [+]
MERCOR 23.90 1.24 % 16:24:57 7 24,4000 1 150 24.20000 24.40000 116 3 5 120 [+]
MERLINGRP 0.00 0.00 % 17:00:00 2139 0,1700 1 50000 0.02020 PKC 56156 8 0 0 [+]
MEXPOLSKA 4.39 -0.23 % 14:36:32 63 4,2600 1 19 4.12000 4.26000 54 1 0 0 [+]
MFO 38.90 0.79 % 15:24:07 39 38,5000 1 150 38.10000 38.50000 413 3 0 17 [+]
MILISYS 2.90 -6.91 % 16:17:52 710 2,8300 3 1000 2.82000 2.90000 2930 1 22 63 [+]
MILKILAND 0.60 -0.33 % 16:14:56 9 0,6000 1 1433 0.60000 0.60400 3 1 3 2 [+]
MILKPOL 0.57 0.00 % 11:00:00 90 0,5650 1 2200 0.49400 0.56500 866 1 0 0 [+]
MILLENNIUM 9.62 4.43 % 16:29:46 635 10,1300 5 6112 10.11000 10.14000 2324 3 1,259 12,580 [+]
MILTON 0.00 0.00 % 15:00:30 1 0,6900 1 1605 0.65000 0.69000 2431 1 0 0 [+]
MINERAL 0.00 0.00 % 15:00:00 790 0,6850 1 2200 0.60500 0.68500 1781 1 0 0 [+]
MIRACULUM 1.31 -0.77 % 13:11:52 800 1,2900 1 4400 1.27000 1.29000 190 1 1 1 [+]
MIRBUD 9.34 2.17 % 16:27:49 52 9,4200 2 619 9.42000 9.46000 452 2 175 1,651 [+]
MLPGROUP 74.80 -2.41 % 16:04:46 32 73,0000 1 768 73.00000 73.40000 83 2 0 11 [+]
MLSYSTEM 53.30 -0.94 % 16:15:43 2 52,9000 2 89 52.50000 52.90000 73 1 8 419 [+]
MMCPL 0.00 0.00 % 17:00:00 2 11,5000 1 19 11.50000 12.20000 83 1 0 0 [+]
MOBRUK 317.00 0.00 % 16:26:43 37 315,0000 1 13 314.50000 315.50000 6 1 2 625 [+]
MOJ 0.00 0.00 % 12:59:17 1000 1,8000 1 10 1.72000 1.80000 4500 1 0 0 [+]
MOL 32.68 -0.92 % 15:28:08 1 32,3800 1 303 32.44000 32.68000 242 1 1 30 [+]
MOLECURE 19.98 0.20 % 16:30:54 75 19,9200 2 1180 19.90000 19.92000 36 1 7 131 [+]
MONNARI 5.54 2.18 % 16:26:57 200 5,6200 1 690 5.58000 5.66000 535 2 30 167 [+]
MOONLIT 0.00 7.35 % 16:31:24 14656 0,1680 1 20000 0.13000 PKC 20148 6 0 0 [+]
MOSTALPLC 17.80 0.00 % 15:06:22 1 17,8000 2 776 17.80000 17.95000 56 2 1 20 [+]
MOSTALWAR 7.14 2.29 % 15:55:19 5 7,1400 1 27 7.14000 7.20000 390 2 22 160 [+]
MOSTALZAB 4.12 6.71 % 16:30:38 800 4,3750 1 1100 4.36000 4.37500 1148 1 451 1,926 [+]
MOVIEGAMES 25.90 -0.97 % 16:18:09 1 25,6500 1 1 25.45000 25.70000 109 3 8 206 [+]
MPAY 0.76 -0.67 % 16:28:59 900 0,7400 1 500 0.73400 0.74000 3784 2 71 53 [+]
MPLVERBUM 0.00 0.00 % 09:01:56 2 7,2000 1 330 6.30000 6.60000 330 1 0 0 [+]
MUZA 13.80 -2.90 % 16:10:21 140 13,4000 1 210 13.40000 13.50000 30 1 4 48 [+]
MWTRADE 6.30 0.00 % 15:17:35 1 6,4500 2 23 6.05000 6.45000 1020 2 1 5 [+]
NANOGROUP 0.94 -0.84 % 16:06:19 100 0,9460 1 1364 0.92400 0.94600 40 1 20 19 [+]
NEPTIS 119.00 -1.65 % 09:00:00 1 119,0000 1 2 118.00000 119.00000 4 1 0 0 [+]
NESTMEDIC 1.19 -0.84 % 15:19:11 10 1,1800 2 1170 1.12000 1.18000 990 1 5 6 [+]
NEUCA 864.00 0.35 % 16:30:17 26 867,0000 1 4 867.00000 868.00000 20 2 0 204 [+]
NEWAG 21.20 1.42 % 15:08:16 3 21,4000 2 1210 21.00000 21.40000 368 3 1 13 [+]
NEXTBIKE 7.30 3.55 % 11:00:00 3 7,3000 1 20 7.05000 7.30000 1005 3 0 0 [+]
NGGAMES 0.07 2.82 % 16:03:55 1 0,0730 3 6471 0.07160 0.07300 9108 1 183 13 [+]
NOCTILUCA 118.80 5.26 % 16:30:22 25 124,0000 1 25 124.20000 126.20000 5 1 14 1,747 [+]
NOTORIA 0.00 0.00 % 11:29:32 100 5,5500 1 370 5.35000 5.55000 375 1 0 0 [+]
NOVAINV 0.73 1.39 % 13:35:36 3000 0,7300 4 4150 0.71200 0.72800 2950 2 13 9 [+]
NOVAVISGR 2.74 0.37 % 16:22:00 116 2,7200 1 1999 2.69000 2.72000 3000 3 105 284 [+]
NOVITA 116.00 -1.72 % 11:37:40 30 114,0000 4 68 114.00000 116.00000 67 1 0 35 [+]
NTCAPITAL 0.64 -0.31 % 09:13:10 15 0,6360 1 2200 0.61600 0.63600 2710 1 0 0 [+]
NTTSYSTEM 6.10 -1.64 % 15:04:06 56 6,0000 1 3 5.94000 5.98000 94 1 27 157 [+]
NWAI 28.60 1.42 % 13:51:03 6 28,6000 3 52 27.80000 28.60000 479 3 2 64 [+]
ODLEWNIE 9.80 -0.51 % 15:00:30 125 9,8000 1 207 9.65000 9.80000 1512 2 6 60 [+]
OEX 48.70 1.83 % 16:06:21 50 50,0000 1 7 49.30000 50.00000 252 3 7 370 [+]
OLYMP 0.52 0.00 % 14:38:39 50 0,5240 3 135 0.51400 0.51900 900 1 2 1 [+]
ONDE 16.00 3.48 % 16:30:50 1 16,0400 2 498 16.04000 16.08000 513 1 61 987 [+]
ONE2TRIBE 0.45 0.90 % 11:55:25 1300 0,4500 2 3702 0.40800 0.43000 2200 1 2 1 [+]
ONEMORE 1.55 1.27 % 16:06:49 130 1,6000 2 875 1.57000 1.60000 9870 1 85 135 [+]
ONESANO 1.54 -3.57 % 16:22:17 350 1,4850 1 965 1.48500 1.49000 540 1 21 33 [+]
ONICO 11.10 -0.90 % 15:19:29 9 11,0000 1 14 11.00000 11.60000 10 1 0 1 [+]
OPONEOPL 50.40 2.39 % 16:25:08 20 51,4000 1 51 51.00000 51.60000 26 1 11 570 [+]
OPTEAM 5.64 0.00 % 16:12:37 15 5,6400 3 1139 5.64000 5.70000 130 1 0 0 [+]
OPTIGIS 0.51 -3.77 % 13:22:04 2133 0,5100 1 367 0.51000 0.52500 3179 1 7 4 [+]
ORANGEPL 8.65 -1.06 % 16:29:44 138 8,5600 1 10 8.55600 8.56000 1648 3 841 7,247 [+]
ORCOGROUP 2.24 -8.20 % 09:00:00 5 2,2400 1 100 2.26000 2.36000 3000 1 0 0 [+]
ORGANIC 0.00 0.00 % 13:34:40 195 4,9000 1 20 4.88000 5.00000 20 1 0 0 [+]
ORZLOPONY 3.24 -2.47 % 10:11:33 7 3,1600 2 1018 3.16000 3.24000 1772 1 1 3 [+]
OTLOG 33.90 -3.51 % 16:31:04 110 33,0000 1 1909 32.90000 33.00000 845 2 14 468 [+]
OTMUCHOW 4.14 -0.97 % 14:35:04 30 4,1000 3 3960 4.10000 4.12000 497 1 1 5 [+]
OUTDOORZY 0.73 0.55 % 09:05:22 50 0,7280 1 710 0.70600 0.72000 1500 1 0 0 [+]
OVIDWORKS 0.50 -1.00 % 16:10:33 100 0,4930 1 400 0.45000 0.49200 23 1 12 5 [+]
OVOSTAR 74.00 -0.68 % 14:42:40 104 73,5000 2 40 73.50000 74.00000 483 2 0 14 [+]
OZECAPITAL 0.86 -3.18 % 12:45:25 4954 0,8520 3 1126 0.85200 0.87600 1487 1 14 12 [+]
PAMAPOL 2.85 2.12 % 14:41:03 15 2,8850 1 15 2.82500 2.86000 639 1 1 2 [+]
PANOVA 18.80 -2.14 % 16:18:53 107 18,3000 2 177 18.20000 18.30000 4 1 2 41 [+]
PARCELTEC 0.00 0.00 % 15:00:00 86 0,5600 0 0 0.00000 0.50000 359 1 0 0 [+]
PARTNER 0.11 0.44 % 12:51:08 7200 0,1150 1 2700 0.11050 0.11550 3700 1 18 2 [+]
PASSUS 28.80 -6.25 % 14:14:16 90 27,0000 1 9 27.00000 27.80000 20 1 1 27 [+]
PATENTUS 3.20 -3.05 % 16:28:21 350 3,1800 1 13790 3.18000 3.24000 1438 2 26 83 [+]
PCCEXOL 2.95 -0.85 % 15:42:33 499 2,9150 1 501 2.91500 2.94000 14 1 39 114 [+]
PCCROKITA 94.70 0.21 % 16:28:43 15 95,0000 1 70 95.00000 95.40000 47 2 3 238 [+]
PCFGROUP 24.30 0.62 % 14:52:16 53 24,3000 1 90 24.40000 24.80000 110 2 2 54 [+]
PEKABEX 24.10 -0.83 % 16:19:23 63 23,8000 5 1084 23.60000 23.80000 121 1 20 488 [+]
PEKAO 174.50 0.03 % 16:31:00 61 173,9000 2 593 173.90000 173.95000 212 3 432 75,318 [+]
PEPCO 22.10 -2.90 % 16:30:59 229 21,4600 14 6066 21.44000 21.46000 3751 7 712 15,435 [+]
PEPEES 1.24 -1.61 % 16:06:48 17 1,2200 1 1500 1.21000 1.22000 1142 2 0 0 [+]
PGE 7.99 -0.63 % 16:29:19 902 7,9200 2 212 7.92200 7.93000 3031 3 1,234 9,776 [+]
PGFGROUP 0.49 0.82 % 16:11:55 167 0,4900 2 2204 0.47400 0.48900 3400 1 30 14 [+]
PGMSA 2.68 1.89 % 16:30:24 229 2,7000 1 21 2.70000 2.71000 2483 3 83 222 [+]
PHARMENA 7.38 0.27 % 16:05:54 183 7,4000 1 21 7.38000 7.40000 15 1 1 7 [+]
PHN 13.35 1.15 % 10:42:20 2 13,2500 1 3 13.20000 13.25000 2 1 0 7 [+]
PHOTON 8.36 0.00 % 16:12:01 330 8,3900 3 498 8.35000 8.40000 12531 3 3 27 [+]
PIXELCROW 0.12 -3.88 % 11:40:50 500 0,1240 1 300 0.12400 0.12800 2700 2 1 0 [+]
PKNORLEN 66.18 -0.64 % 16:31:04 737 65,7000 2 1263 65.70000 65.72000 540 3 1,672 109,802 [+]
PKOBP 56.50 -0.88 % 16:30:51 39 56,0000 4 1657 55.98000 56.00000 2797 4 2,402 134,840 [+]
PKPCARGO 14.58 1.65 % 16:31:00 86 14,8000 1 604 14.78000 14.80000 3909 6 810 12,059 [+]
PLASMA 0.00 0.00 % 11:00:00 8020 0,1600 1 500 0.14000 PKC 7885 4 0 0 [+]
PLATIGE 24.50 0.41 % 16:21:13 17 24,6000 2 40 24.00000 24.60000 94 1 1 29 [+]
PLAYWAY 310.00 -0.48 % 16:28:01 1 311,5000 1 1 309.50000 311.50000 12 1 2 607 [+]
PLAZACNTR 2.88 -3.05 % 16:21:57 99 2,8600 1 511 2.85000 2.88000 1319 2 108 310 [+]
PLGROUP 0.00 0.00 % 17:00:00 2000 0,1770 1 30000 0.01000 PKC 2000 1 0 0 [+]
POINTGROUP 3.70 -2.16 % 13:34:04 1000 3,6200 1 22 3.60000 3.74000 3228 4 2 8 [+]
POINTPACK 55.00 -0.37 % 12:42:07 2 54,2000 2 401 54.00000 54.20000 61 2 1 35 [+]
POLCOLOR 0.00 0.00 % 09:31:46 860 1,2000 1 50 1.21000 1.25000 20 1 0 0 [+]
POLENERGIA 74.80 0.40 % 14:07:18 13 75,1000 1 20 74.40000 75.00000 650 3 3 245 [+]
POLICE 11.70 1.27 % 15:07:03 115 11,9500 2 114 11.80000 11.95000 275 2 2 28 [+]
POLIMEXMS 4.39 1.83 % 16:28:54 1675 4,4550 1 2000 4.43000 4.45500 5369 4 467 2,063 [+]
POLMAN 0.73 -7.07 % 16:17:07 139 0,7100 3 9541 0.71000 0.73400 1400 1 23 16 [+]
POLTRONIC 0.00 0.00 % 16:23:13 54 0,8350 2 932 0.80000 0.83500 1146 1 0 0 [+]
POLWAX 2.02 0.00 % 16:29:34 997 2,0100 2 2582 2.00000 2.01000 3538 1 33 67 [+]
POLYSLASH 1.43 2.81 % 15:56:58 10 1,4650 1 710 1.46000 1.47000 1100 2 1 1 [+]
PPG 0.00 0.00 % 09:01:40 3510 0,3500 2 900 0.35200 PKC 25764 3 0 0 [+]
PRAGMAINK 0.00 0.00 % 17:00:00 2 4,4200 1 20 4.34000 4.42000 45 2 0 0 [+]
PREFAGRP 0.00 0.00 % 11:24:44 2 31,4000 1 19 27.40000 PKC 8 1 0 0 [+]
PRESENT24 0.12 0.81 % 13:10:17 4050 0,1240 1 8000 0.11400 0.12300 28000 1 13 2 [+]
PROACTA 0.82 -0.61 % 09:02:59 10 0,8150 1 99 0.78500 0.81500 707 2 0 0 [+]
PROCHEM 46.00 -9.95 % 16:29:46 15 39,8000 2 127 39.80000 40.00000 1058 3 35 1,446 [+]
PROJPRZEM 16.80 -1.20 % 09:13:39 125 16,5000 2 510 16.60000 16.80000 439 3 0 2 [+]
PROMISE 4.74 5.93 % 16:11:31 100 5,0000 2 160 4.94000 5.00000 56 1 14 69 [+]
PROTEKTOR 2.20 -0.44 % 16:30:47 4376 2,2400 2 1935 2.23000 2.23500 70 1 84 190 [+]
PRYMUS 0.00 0.00 % 13:33:37 340 5,9500 1 20 5.85000 5.90000 250 1 0 0 [+]
PTWP 60.00 0.00 % 09:00:00 1 60,0000 2 19 57.50000 60.00000 794 4 0 0 [+]
PULAWY 59.60 2.01 % 13:38:25 3 60,8000 6 295 59.60000 60.80000 136 3 0 2 [+]
PURE 9.66 -2.34 % 16:28:50 132 9,2000 1 250 9.12000 9.20000 736 1 20 183 [+]
PYRAMID 0.00 0.00 % 15:48:13 5 20,0000 1 10 19.70000 20.00000 670 1 0 0 [+]
PZU 50.86 -1.10 % 16:30:46 6 50,3600 4 280 50.34000 50.40000 2985 4 715 36,057 [+]
QNATECHNO 52.00 -7.75 % 16:30:59 5 48,8000 1 3 47.00000 49.78000 90 1 4 205 [+]
QUARTICON 2.90 -20.00 % 15:01:32 150 2,3200 1 220 2.36000 2.58000 200 1 2 5 [+]
QUBICGMS 2.10 0.00 % 11:04:18 5 2,1000 2 1650 2.02000 2.10000 2254 4 0 0 [+]
QUERCUS 6.30 -2.19 % 16:20:13 1 6,2400 2 1633 6.24000 6.26000 830 1 20 122 [+]
RAEN 0.74 -1.60 % 13:13:09 917 0,7360 1 1218 0.72200 0.73800 2380 1 19 14 [+]
RAFAKO 1.05 -0.19 % 16:29:55 1100 1,0400 5 7642 1.04000 1.04200 7747 1 104 109 [+]
RAFAMET 15.90 1.27 % 10:36:02 30 15,9000 2 110 15.60000 15.90000 87 1 0 1 [+]
RAINBOW 61.80 2.28 % 16:30:02 100 62,8000 2 132 62.60000 62.80000 766 6 13 792 [+]
RANKPROGR 2.74 0.00 % 16:07:43 1 2,7400 1 741 2.67000 2.74000 2928 3 19 51 [+]
RAWLPLUG 15.70 -1.59 % 13:26:02 3 15,4500 1 1000 15.70000 15.75000 15 2 6 97 [+]
READGENE 4.88 2.46 % 10:04:57 16 5,0000 1 14 4.88000 5.00000 4 1 1 3 [+]
REDAN 0.40 -4.76 % 14:05:43 1220 0,4000 2 2300 0.38400 0.40000 3020 2 35 14 [+]
REDCARPET 63.50 2.27 % 13:55:35 3 67,5000 1 2 63.00000 66.00000 20 1 0 2 [+]
REDDEV 0.00 -11.55 % 14:29:11 133 0,4210 1 1 0.01000 PKC 13975 4 0 0 [+]
RELPOL 6.90 -3.19 % 16:15:40 2 6,6800 1 13 6.68000 6.80000 480 1 13 88 [+]
REMAK 15.80 1.63 % 15:51:47 32 15,5500 1 228 15.55000 15.80000 172 1 3 50 [+]
REMEDIS 0.00 0.00 % 11:00:00 12500 0,0800 1 5000 0.04000 PKC 20001 2 0 0 [+]
REMORSOL 14.65 1.02 % 16:24:03 1 14,9000 2 30 14.30000 14.85000 57 1 16 235 [+]
RENDER 119.00 0.83 % 16:20:16 4 122,0000 1 5 119.00000 123.00000 128 6 1 95 [+]
RESBUD 0.56 0.00 % 14:25:38 32 0,5600 1 2500 0.54200 0.55600 1600 1 14 8 [+]
ROBINSON 0.00 0.00 % 12:10:14 236 3,9600 1 100 3.74000 3.94000 500 1 0 0 [+]
ROCCA 0.00 0.00 % 14:51:43 375 1,7100 1 20 1.68000 1.74000 20 1 0 0 [+]
ROPCZYCE 30.90 0.65 % 16:13:31 117 31,0000 4 113 30.60000 31.00000 20 1 1 20 [+]
RUCHCHORZ 0.00 0.00 % 11:00:00 526 0,4000 1 8845 0.19000 0.39000 12279 1 0 0 [+]
RYVU 57.80 0.00 % 16:15:54 18 58,3000 1 182 58.30000 58.50000 75 2 1 86 [+]
S4E 38.60 -0.52 % 11:50:42 10 38,6000 2 29 37.20000 38.00000 29 1 0 0 [+]
SAKANA 0.00 0.00 % 13:04:20 11 0,5050 2 2900 0.41600 0.50000 2293 1 0 0 [+]
SANOK 23.50 0.85 % 16:03:48 27 23,8000 4 328 23.50000 23.80000 86 1 3 80 [+]
SANPL 552.00 -0.81 % 16:30:37 6 551,0000 1 1 551.00000 552.00000 50 2 70 38,720 [+]
SANTANDER 16.62 -0.22 % 16:27:06 86 16,5840 4 438 16.50000 16.58200 5000 1 4 63 [+]
SANWIL 1.82 -2.99 % 15:49:39 500 1,7850 1 500 1.78500 1.79500 100 1 13 24 [+]
SATIS 0.00 0.00 % 16:11:29 825 0,4470 3 4811 0.43900 0.44900 25 1 0 0 [+]
SAULETECH 2.60 0.38 % 15:29:06 2 2,6100 1 622 2.55000 2.59000 622 1 9 23 [+]
SCANWAY 38.45 -0.26 % 16:12:52 12 38,3950 1 25 37.74000 38.39000 60 3 0 1 [+]
SCPFL 212.00 0.47 % 16:30:12 13 213,0000 1 10 213.00000 215.00000 607 4 1 222 [+]
SDSOPTIC 30.00 -1.64 % 16:26:33 15 30,0000 2 123 30.00000 30.10000 17 1 3 99 [+]
SECOGROUP 31.40 0.00 % 09:00:00 3 31,4000 1 80 30.20000 31.20000 33 1 0 0 [+]
SEDIVIO 9.44 -3.01 % 15:44:07 1 9,0200 1 109 9.02000 9.10000 690 2 0 2 [+]
SEKO 13.00 0.78 % 15:35:06 156 13,0000 1 37 13.00000 13.10000 1357 1 1 15 [+]
SELENAFM 36.70 -1.07 % 16:14:57 100 37,0000 1 99 36.60000 37.30000 79 1 1 43 [+]
SELVITA 58.00 1.20 % 16:28:50 2 58,8000 1 7 58.80000 58.90000 118 2 6 339 [+]
SERINUS 3.27 4.36 % 16:08:13 782 3,3500 1 50 3.29000 3.36000 1300 2 29 95 [+]
SFD 2.16 1.39 % 16:28:03 5 2,1900 1 10241 2.16000 2.19000 1713 1 13 28 [+]
SFINKS 0.79 -4.31 % 15:40:53 3838 0,7540 1 2021 0.75400 0.77000 2000 1 105 80 [+]
SFKPOLKAP 0.00 0.00 % 11:00:00 10 1,0600 1 50 1.00000 1.06000 3050 1 0 0 [+]
SILVANO 5.20 0.00 % 11:58:52 159 5,2000 1 1184 5.20000 5.26000 201 1 4 19 [+]
SIMFABRIC 4.19 16.98 % 16:31:05 1 5,0300 2 3450 4.96000 5.00000 50 1 1,072 5,053 [+]
SKARBIEC 27.40 -1.82 % 16:25:43 18 26,9000 1 31 26.90000 27.00000 353 1 1 25 [+]
SKYLINE 0.00 0.00 % 17:00:00 1 1,7200 1 5000 1.65000 1.72000 4369 1 0 0 [+]
SNIEZKA 81.40 -0.74 % 16:08:23 16 80,8000 1 49 80.40000 80.80000 138 1 1 86 [+]
SOFTBLUE 0.28 5.00 % 14:36:38 1 0,2940 1 285 0.28700 0.29400 4559 1 200 57 [+]
SOLARINOV 0.07 8.00 % 15:00:00 500 0,0648 1 10000 0.07000 PKC 50000 1 4 0 [+]
SONEL 14.10 -0.36 % 13:01:36 2 14,0000 2 40 13.70000 14.00000 18 1 2 25 [+]
SONKA 9.80 -5.73 % 16:11:12 9 9,2200 1 40 9.24000 9.50000 100 1 24 229 [+]
SOPHARMA 13.40 0.00 % 09:00:00 8 13,4000 1 200 13.45000 13.70000 125 1 0 0 [+]
SPYROSOFT 484.00 -2.89 % 16:30:06 1 471,0000 1 13 470.00000 472.00000 3 2 0 190 [+]
STALEXP 2.98 0.34 % 15:28:51 786 2,9700 2 1474 2.97000 2.98000 9023 4 10 30 [+]
STALPROD 220.00 -5.90 % 16:30:15 1 207,5000 2 35 205.50000 207.50000 46 2 13 2,756 [+]
STALPROFI 8.54 -0.70 % 16:25:51 3 8,4800 1 170 8.43000 8.48000 179 1 10 81 [+]
STAPORKOW 3.10 -3.45 % 12:12:25 230 3,0800 1 441 3.02000 3.08000 582 1 4 12 [+]
STARWARD 13.35 0.00 % 14:17:21 10 13,7000 1 500 13.00000 13.50000 48 1 2 21 [+]
STEMCELLS 0.00 0.00 % 11:32:54 80 0,4400 1 420 0.44000 0.48000 400 1 0 0 [+]
SUNDRAGON 0.41 -2.00 % 16:10:08 1999 0,3920 1 62 0.39100 0.39650 500 1 77 31 [+]
SUNEX 12.70 0.00 % 16:22:42 120 12,6000 1 110 12.56000 12.66000 322 3 23 291 [+]
SUNTECH 6.04 -1.97 % 16:30:07 6 5,9600 1 389 5.94000 5.96000 642 3 42 250 [+]
SWALLET 7.60 25.62 % 16:26:33 10 10,2000 1 40 9.30000 10.10000 350 1 4 36 [+]
SYGNITY 47.80 0.00 % 15:41:24 5 47,5000 1 82 47.50000 47.80000 49 1 3 148 [+]
SYNEKTIK 118.00 3.83 % 16:25:08 13 122,0000 5 1484 121.50000 122.00000 4650 11 46 5,564 [+]
SYNERGA 0.82 -0.98 % 14:53:16 100 0,8100 1 440 0.78000 0.81000 450 1 3 2 [+]
SYNTHAVERSE 3.93 0.15 % 16:16:46 256 3,9360 3 1731 3.93200 3.95000 5588 4 85 336 [+]
SZAR 0.10 -0.96 % 14:22:11 1000 0,1030 1 5006 0.09950 0.10300 11022 2 14 1 [+]
TALEX 16.00 -4.02 % 15:33:38 2 16,7000 2 709 16.00000 16.70000 98 1 0 5 [+]
TAMEX 3.94 -1.01 % 10:47:27 9 3,9400 1 200 3.58000 3.80000 291 1 2 5 [+]
TARCZYNSKI 53.80 0.00 % 14:07:28 2 53,8000 2 33 53.60000 53.80000 284 1 0 0 [+]
TATRY MOUNTAIN 125.00 2.46 % 13:15:50 14 125,0000 1 50 122.00000 125.00000 843 1 0 2 [+]
TAURONPE 3.61 -0.97 % 16:30:36 778 3,5650 3 2187 3.56300 3.56900 4430 5 1,661 5,922 [+]
TAXNET 4.08 2.94 % 15:14:40 469 4,2000 1 30 3.88000 4.20000 266 1 6 25 [+]
TELEMEDPL 1.30 0.00 % 10:38:55 56 1,3000 1 100 1.25000 1.32000 100 1 0 0 [+]
TELESTRADA 18.00 1.69 % 11:06:08 111 18,1000 2 262 17.90000 18.40000 432 2 0 8 [+]
TELGAM 0.44 0.47 % 16:07:00 9978 0,4320 2 1250 0.42800 0.43200 22 1 22 9 [+]
TERMO2PWR 0.18 -6.78 % 15:52:23 1737 0,1720 2 13000 0.17250 0.18050 4500 1 55 10 [+]
TERMOREX 0.68 -2.86 % 09:27:07 200 0,6800 1 500 0.67000 0.69000 500 1 5 3 [+]
TESGAS 3.02 -1.99 % 09:38:30 127 2,9600 1 300 3.00000 3.02000 4737 1 1 2 [+]
TEXT 96.00 0.53 % 16:30:05 51 95,7000 1 5 95.60000 95.90000 81 3 47 4,459 [+]
TIM 50.40 -0.20 % 15:35:53 45 50,4000 2 7941 50.40000 50.50000 7515 5 1 31 [+]
TORPOL 28.50 0.53 % 16:29:04 31 28,7000 3 897 28.65000 28.80000 451 4 33 953 [+]
TOWERINV 6.55 0.00 % 16:20:06 310 6,5000 3 642 6.45000 6.65000 141 1 1 6 [+]
TOYA 8.14 -0.37 % 16:19:01 135 8,1100 1 65 8.11000 8.14000 1500 2 13 105 [+]
TRAKCJA 2.24 5.78 % 16:30:57 1050 2,3800 1 450 2.38000 2.39000 6780 12 718 1,659 [+]
TRANSPOL 3.42 0.00 % 16:25:23 2948 3,4000 1 1230 3.38000 3.42000 915 1 10 34 [+]
TRUEGAMES 0.00 0.00 % 16:33:53 2 0,4050 1 200 0.36200 0.40100 350 1 0 0 [+]
TSGAMES 103.30 -2.95 % 16:25:09 5 101,9000 1 22 101.60000 101.90000 39 2 49 4,937 [+]
ULMA 74.50 0.00 % 09:01:21 1 74,5000 1 14 73.50000 74.50000 85 2 0 0 [+]
ULTGAMES 11.80 0.00 % 15:56:51 13 11,8000 1 10 11.95000 12.00000 143 1 3 30 [+]
UNIBEP 9.70 0.00 % 16:12:02 550 9,7000 1 908 9.68000 9.70000 748 2 9 91 [+]
UNICREDIT 134.80 -0.21 % 13:35:12 30 132,3400 1 2500 131.92000 133.92000 2500 1 0 9 [+]
UNIFIED 0.28 17.97 % 15:00:09 467 0,3020 1 800 PKC 0.49000 5020 1 17 5 [+]
UNIMOT 135.20 -0.59 % 16:29:50 42 135,2000 1 41 135.20000 135.60000 5 1 4 576 [+]
URTESTE 102.00 -0.98 % 10:35:03 11 101,0000 1 1 100.00000 101.00000 75 1 0 20 [+]
VAKOMTEK 1.10 0.92 % 10:09:59 10 1,1000 1 29 0.91500 1.05000 957 1 0 0 [+]
VARSAV 0.69 -0.29 % 15:10:22 1 0,6900 2 600 0.66000 0.68400 1000 1 0 0 [+]
VERBICOM 0.00 0.00 % 14:21:08 1 1,4100 1 200 1.29000 1.38000 1000 1 0 0 [+]
VERCOM 87.80 -0.91 % 16:30:29 32 87,0000 1 30 86.80000 87.00000 323 1 4 318 [+]
VIDIS 0.00 0.00 % 09:02:50 2 5,1500 1 270 4.94000 4.00000 1071 1 0 0 [+]
VIGOSYS 510.00 6.37 % 16:30:38 10 534,0000 1 28 530.00000 534.00000 4 1 5 2,416 [+]
VINDEXUS 12.00 -0.82 % 13:11:38 80 12,1000 2 188 11.85000 12.10000 788 2 4 48 [+]
VISION 0.00 0.00 % 11:07:51 10950 0,0220 1 1 0.02000 PKC 10000 1 0 0 [+]
VIVID 0.69 -1.43 % 15:34:32 1548 0,6900 1 20 0.68800 0.69000 1210 1 17 12 [+]
VOTUM 46.05 -1.52 % 16:20:51 11 45,4000 1 80 45.35000 45.40000 282 2 10 447 [+]
VOXEL 91.60 1.97 % 16:30:51 7 93,4000 2 29 92.40000 93.40000 304 1 3 271 [+]
VRFABRIC 6.52 2.04 % 16:24:22 5 7,0000 1 20 6.70000 7.00000 20 1 11 78 [+]
VRFACTORY 0.42 0.72 % 15:58:54 500 0,4210 1 400 0.40300 0.42200 7138 1 2 1 [+]
VRGSA 3.33 0.60 % 15:53:12 10 3,3400 1 56 3.34000 3.36000 750 1 70 239 [+]
WARIMPEX 4.06 0.00 % 16:23:30 5 4,0600 2 7 3.96000 4.06000 1460 3 1 3 [+]
WASKO 1.65 0.30 % 16:19:11 36 1,6500 2 1000 1.61000 1.65000 4174 2 11 17 [+]
WAWEL 756.00 -3.14 % 15:35:25 3 740,0000 1 3 742.00000 748.00000 12 1 0 104 [+]
WERTHHOLZ 0.00 0.00 % 17:00:00 62 0,2160 2 5594 0.19200 0.21600 1188 1 0 0 [+]
WESTREAL 0.39 -7.58 % 09:00:39 1110 0,3900 1 200 0.39400 0.45000 200 1 2 1 [+]
WIELTON 9.10 -0.44 % 16:26:44 20 9,0800 1 175 9.07000 9.10000 442 2 14 129 [+]
WIERZYCL 2.78 6.92 % 16:27:29 430 2,7800 1 500 2.61000 2.78000 569 1 15 39 [+]
WIKANA 5.50 0.00 % 09:00:00 20 5,5000 2 1600 5.25000 5.50000 1828 3 0 0 [+]
WIRTUALNA 116.60 1.54 % 16:19:37 50 118,4000 3 110 118.40000 118.60000 18 1 1 74 [+]
WITTCHEN 30.00 -0.33 % 16:27:44 35 29,9000 4 459 29.90000 30.00000 1284 5 32 967 [+]
WOJAS 8.12 -0.25 % 16:30:02 2115 8,1200 2 1529 8.12000 8.14000 249 2 5 39 [+]
WOODPCKR 11.15 -3.51 % 16:29:18 154 11,0000 1 260 10.85000 11.00000 863 3 8 87 [+]
XBSPROLOG 115.00 -4.31 % 16:23:20 8 111,0000 1 4 111.00000 116.00000 18 1 0 4 [+]
XPLUS 1.86 -3.23 % 14:36:25 183 1,8000 4 1679 1.80000 1.89000 300 1 8 16 [+]
XTB 46.50 1.16 % 16:29:44 72 47,0200 4 547 47.02000 47.10000 408 3 188 8,844 [+]
XTPL 125.50 0.81 % 16:30:59 10 125,0000 2 26 123.00000 125.50000 73 3 1 155 [+]
ZAMET 1.58 -1.90 % 11:03:08 16 1,5450 1 25 1.54500 1.56500 1987 2 0 0 [+]
ZEPAK 20.15 -0.84 % 16:27:02 229 19,9800 2 542 19.98000 20.00000 350 1 9 184 [+]
ZORTRAX 0.23 -4.87 % 16:30:09 2000 0,2150 2 6500 0.21400 0.21500 6700 1 579 124 [+]
ZREMB 4.78 -0.84 % 16:30:44 800 4,7350 1 617 4.70000 4.74000 500 1 186 894 [+]
ZUE 9.20 1.06 % 16:20:26 41 9,5000 3 1091 9.44000 9.50000 946 2 8 72 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG83265.1-0.00%16:30
WIG202465.2-0.47%16:45
WIG20 Fut2479.0-0.52%16:30
WIG20USD621.5+0.05%16:30
mWIG406256.2+1.10%16:30
sWIG8024069.2+0.34%16:30
 Notowania Świat
S&P5005087.8-0.02%16:45
Nasdaq16026.9+0.19%16:45
Nikkei39233.7+0.35%7:15
DAX17439.0+0.11%16:30
Ropa WTI77.0+0.67%16:45
Złoto2028.2-0.42%16:45
 Notowania Waluty
EUR/PLN4.30980+0.11%16:45
CHF/PLN4.51139-0.07%16:45
USD/PLN3.97305-0.13%16:45
EUR/USD1.08476+0.23%16:45
GBP/USD1.26799+0.08%16:45
USD/JPY150.704+0.14%16:45
Forum
» WIG 20 ZMIANY [1]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Zbiorczy temat z prośbą o... [5]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]
» Prośba [1][CRC]
» Prośba o aktualizację MERIT... [2][MEI]
» Prośba o dodanie HIPROMINE [2]
» Sanwil - proszę Państwa! [25][SNW]
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015
Dane giełdowe dostarcza Statica - statica.pl