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 Ostatnie transakcje Otwarcie Zmiana
%		 Oferty kupna Oferty sprzedaży Wol.
w tyś.		 Obrót
w tys.		 [+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,3600 12:53 3.005 2.36 -1.26 % 5247 2.3600 2.3900 244 3 7 [+]
11B 130,3000 15:19 1.578 130.80 -0.38 % 57 130.3000 130.9000 20 2 206 [+]
1SOLUTION - - - 0.09 0.00 % 3500 0.0928 0.0940 72034 0 0 [+]
3RGAMES 0,7000 15:23 35.862 0.70 -1.96 % 819 0.6980 0.7000 97532 36 25 [+]
4MASS 5,3500 15:35 2.008 5.31 0.00 % 1 5.3000 5.3500 198 2 11 [+]
4MOBILITY 1,2000 12:46 0.03 1.20 0.00 % 210 1.0800 1.2000 322 0 0 [+]
7FIT 18,3000 15:20 1.792 19.30 -3.68 % 256 18.2000 18.5000 120 2 34 [+]
7LEVELS - - - - 0 % 181 5.5500 5.7000 8 - 0 [+]
ABAK 5,1500 14:20 0.03 5.30 -2.83 % 192 5.4000 5.6000 179 0 0 [+]
ABPL 151,6000 15:35 3.106 153.60 -1.04 % 41 151.0000 152.0000 172 3 473 [+]
ABSINVEST 1,3600 13:04 0.085 1.40 -2.86 % 34 1.3600 1.3900 66 0 0 [+]
ACAUTOGAZ 19,6000 14:17 0.39 19.70 -0.51 % 61 19.7000 19.8000 420 0 8 [+]
ACTION 44,0500 15:36 5.414 43.85 0.23 % 786 44.0000 44.1500 1 5 240 [+]
ADATEX 1,6500 10:17 0.136 1.65 0.00 % 183 1.6000 1.7000 5266 0 0 [+]
ADIUVO 0,5640 15:37 3.51 0.57 0.71 % 325 0.5400 0.5660 1508 4 2 [+]
AGORA 10,4500 15:38 28.73 10.65 -0.95 % 283 10.5500 10.6000 400 29 303 [+]
AGROLIGA 29,8000 12:49 0.072 29.80 1.02 % 10 29.4000 29.6000 85 0 2 [+]
AGROTON 4,3500 14:19 0.004 4.35 0.00 % 50 4.2650 4.3500 2989 0 0 [+]
AIGAMES 0,7680 15:04 0.269 0.77 0.00 % 170 0.7480 0.7660 200 0 0 [+]
AILLERON 15,6000 14:34 2.075 15.60 -0.13 % 192 15.5400 15.6000 47 2 32 [+]
AIRWAY 0,2630 15:07 33.727 0.27 -0.57 % 1 0.2640 0.2660 5000 34 9 [+]
AITON 0,2250 15:15 21.99 0.23 -6.64 % 400 0.2170 0.2230 400 22 5 [+]
AKCEPTFIN - - - - 0 % 200 0.2300 0.2400 4079 - 0 [+]
ALIOR 135,7000 15:38 93.651 137.35 -0.95 % 794 135.4000 135.5500 156 94 12 728 [+]
ALLEGRO 45,0100 15:39 2475.095 46.30 -1.90 % 448 45.0000 45.0150 2208 2 475 111 937 [+]
ALTA 1,7300 15:09 0.042 1.74 -0.57 % 1418 1.6800 1.7400 2346 0 0 [+]
ALTUSTFI 3,4700 14:40 0.301 3.60 -3.61 % 290 3.4700 3.6100 290 0 1 [+]
AMBRA 18,2000 15:20 1.238 18.22 -0.11 % 10 18.1200 18.2000 785 1 22 [+]
AMICA 47,9000 15:33 4.198 48.05 -0.31 % 4 48.0500 48.2000 44 4 202 [+]
AMREST 10,2800 15:32 15.833 10.34 -0.58 % 200 10.2200 10.2600 450 16 162 [+]
ANALIZY 28,6000 15:07 0.066 27.20 5.15 % 53 27.2000 29.0000 105 0 2 [+]
ANSWEAR 21,3000 14:52 2.769 21.25 0.71 % 70 21.1000 21.3000 94 3 59 [+]
APATOR 27,0000 15:37 7.18 27.30 -1.28 % 1138 27.0000 27.1500 115 7 194 [+]
APLISENS 20,7000 14:22 0.004 20.70 0.00 % 237 20.5000 20.7000 140 0 0 [+]
APOLLO 3,5000 11:13 0.7 3.50 6.06 % 400 3.1000 3.7800 400 1 2 [+]
APS - - - 6.00 -0.83 % 379 5.8000 6.0000 84 0 0 [+]
APSENERGY 5,4200 15:11 11.741 5.60 -4.58 % 1 5.4000 5.4600 503 12 64 [+]
AQUABB 12,3000 10:40 0.472 13.00 -4.65 % 38 11.1000 12.0000 10 0 6 [+]
AQUAPOZ 4,7400 12:01 0.034 5.00 0.00 % 400 4.7400 5.0000 338 0 0 [+]
ARCHICOM 51,6000 14:55 2.519 50.20 2.79 % 13 50.2000 50.6000 8 3 128 [+]
ARCTIC 6,6500 13:48 20.918 6.70 -0.75 % 520 6.6400 6.7400 500 21 140 [+]
ARLEN 24,7500 15:34 4.419 24.15 2.48 % 84 24.5000 24.6500 81 4 109 [+]
ARTGAMES 1,2100 15:01 25.405 1.22 4.31 % 19 1.1800 1.2100 452 25 29 [+]
ARTIFEX 21,5500 15:38 21.109 21.25 3.36 % 800 21.3000 21.4000 52 21 450 [+]
ASBIS 143,8000 15:38 212.507 139.10 4.58 % 577 143.2000 143.4000 182 213 30 246 [+]
ASMGROUP 0,1750 15:19 29.23 0.17 0.29 % 6410 0.1715 0.1745 232 29 5 [+]
ASSECOBS 85,2000 15:38 0.509 85.80 -0.70 % 1 84.8000 85.4000 36 1 43 [+]
ASSECOPOL 231,8000 15:38 85.836 233.60 -0.77 % 503 232.6000 232.9000 235 86 20 019 [+]
ASSECOSEE 80,0000 15:37 0.938 80.50 -0.99 % 62 79.9000 80.0000 5 1 75 [+]
ASTARTA 39,8000 15:28 3.847 39.70 0.25 % 3 39.6000 39.9000 145 4 153 [+]
ASTRO 0,0700 11:39 12.53 0.07 -9.09 % 6890 0.0600 0.0770 38769 13 1 [+]
ATAL 55,6000 15:32 8.033 56.00 0.36 % 79 55.2000 55.6000 137 8 447 [+]
ATCCARGO 11,3000 14:28 0.638 11.20 0.00 % 100 11.2000 11.5000 766 1 7 [+]
ATENDE 3,8200 15:36 24.58 3.83 0.79 % 2380 3.7800 3.8100 580 25 93 [+]
ATLANTAPL - - - 19.95 0.00 % 25 19.8000 19.9500 142 0 0 [+]
ATMGRUPA 3,6700 15:32 31.027 3.65 0.82 % 1000 3.6600 3.6800 4701 31 113 [+]
ATOMJELLY - - - - 0 % 2000 0.7250 0.7300 100000 - 0 [+]
ATREM 53,8000 15:38 8.073 54.70 -1.28 % 118 53.4000 53.8000 124 8 434 [+]
AUTOPARTN 30,5500 15:39 90.949 31.00 -1.93 % 1174 30.4500 30.5500 865 91 2 795 [+]
AZTEC 1,1700 09:54 0.073 1.17 0.00 % 70 1.1300 1.1700 1139 0 0 [+]
BALTICON 19,5000 10:55 0.075 19.00 -0.51 % 55 18.9000 19.7000 100 0 1 [+]
BBIDEVNFI 5,1800 12:57 1.412 5.20 0.00 % 103 5.1800 5.2800 941 1 7 [+]
BENEFIT 5 160,0000 15:39 1.994 5,270.00 -2.55 % 14 5165.0000 5180.0000 10 2 10 390 [+]
BEST 36,3000 15:07 3.508 36.30 1.97 % 47 36.1000 36.3000 600 4 126 [+]
BETACOM 5,0200 14:59 1.596 5.22 -3.83 % 500 5.0400 5.1000 217 2 8 [+]
BIGCHEESE 4,0700 15:17 9.057 4.20 -3.10 % 300 4.2100 4.2850 100 9 37 [+]
BINARY 3,7600 10:57 0.02 3.76 0.00 % 15 3.6600 3.8400 98 0 0 [+]
BIOCELTIX 77,0000 15:21 1.533 77.80 -0.52 % 21 77.0000 77.2000 20 2 118 [+]
BIOGENED 19,9000 15:17 0.003 19.90 0.00 % 54 18.7000 19.9000 274 0 0 [+]
BIOMAXIMA 10,1000 15:32 1.031 10.30 -2.13 % 250 10.1200 10.2400 245 1 10 [+]
BIOTON 3,8000 15:33 6.329 3.79 0.26 % 2071 3.8000 3.8100 50 6 24 [+]
BIZTECH 0,1400 11:18 0.262 0.13 0.72 % 6744 0.1330 0.1390 18993 0 0 [+]
BKDGAMES 1,8600 15:33 2.445 1.98 -2.11 % 26 1.9000 1.9600 5000 2 5 [+]
BLACKPOIN 0,2880 11:15 0.329 0.28 1.41 % 1649 0.2880 0.3020 2806 0 0 [+]
BLACKROSE 0,3560 15:00 0.028 0.36 -0.56 % 4668 0.3200 0.3580 1623 0 0 [+]
BLOOBER 23,6000 15:38 5.043 23.40 1.07 % 66 23.3500 23.6000 45 5 118 [+]
BNPPL 154,0000 15:39 6.918 152.40 0.65 % 79 152.0000 153.8000 39 7 1 064 [+]
BOGDANKA 26,2500 15:38 102.391 26.65 -0.94 % 30 26.2500 26.3000 322 102 2 725 [+]
BOOMBIT 5,3800 13:22 4.243 5.40 0.37 % 10 5.2200 5.3000 9 4 22 [+]
BORYSZEW 4,9850 15:38 74.722 4.98 -0.70 % 2512 4.9600 4.9850 811 75 373 [+]
BOS 10,2200 15:27 14.237 10.34 0.99 % 70 10.2600 10.3200 5 14 146 [+]
BOWIM 8,0000 15:38 24.231 7.56 6.38 % 500 7.7200 7.8000 2 24 184 [+]
BPC 0,0695 14:34 30.486 0.07 -4.79 % 100 0.0690 0.0730 23685 30 2 [+]
BRAS 0,1780 14:48 91.013 0.18 -0.28 % 3500 0.1705 0.1775 3500 91 16 [+]
BSH 26,0000 15:08 0.795 26.00 0.00 % 23 25.8000 26.0000 146 1 21 [+]
BUDIMEX 719,8000 15:38 18.619 730.80 -1.48 % 9 718.8000 719.2000 22 19 13 337 [+]
BUMECH 16,1700 15:34 197.293 16.50 -1.88 % 355 16.1100 16.1800 95 197 3 185 [+]
CANNABIS 0,2640 15:38 1472.968 0.22 23.36 % 17058 0.2560 0.2600 30217 1 473 346 [+]
CAPITAL 9,6500 15:38 269.429 10.30 -6.31 % 238 9.9000 10.0000 2384 269 2 675 [+]
CAPITEA 0,4900 15:30 253.323 0.51 -3.16 % 39691 0.4900 0.4930 8111 253 126 [+]
CAPTORTX 72,0000 15:34 1.779 72.70 -0.96 % 73 71.2000 71.9000 3 2 128 [+]
CARBON 2,3800 12:15 0.357 2.52 -5.56 % 260 2.4000 2.5200 405 0 1 [+]
CARPATHIA 1,5700 09:55 0.01 1.57 0.00 % 100 1.5100 1.5800 34 0 0 [+]
CASPAR - - - 7.25 0.00 % 10 7.0500 7.2500 166 0 0 [+]
CAVATINA - - - - 0 % 14 13.2000 13.4500 8 - 0 [+]
CCS - - - - 0 % 2288 0.4400 0.4500 1063 - 0 [+]
CDPROJEKT 233,7000 15:39 340.232 240.00 -2.38 % 165 234.7000 234.8000 114 340 80 576 [+]
CDRL 12,3000 15:07 10.732 13.30 -7.52 % 489 12.0000 12.3000 306 11 133 [+]
CELTIC 1,0450 15:26 106.516 1.15 -9.13 % 1 1.0650 1.0900 3700 107 117 [+]
CENTURION 0,0990 15:38 1465.143 0.10 0.00 % 18831 0.0990 0.1010 69199 1 465 147 [+]
CEZ 247,0000 12:10 0.026 246.00 -0.88 % 4 248.4000 249.6000 2 0 6 [+]
CFG 1,7300 10:50 0.086 1.69 2.37 % 235 1.5850 1.6900 7 0 0 [+]
CIGAMES 2,4800 15:33 151.793 2.47 0.40 % 444 2.4550 2.4800 8778 152 376 [+]
CLNPHARMA 22,0000 15:32 8.428 21.60 1.38 % 250 21.5500 21.8500 393 8 183 [+]
CLOUD 94,0000 15:03 0.93 92.60 2.17 % 4 93.8000 94.0000 15 1 86 [+]
COALENERG 1,9600 15:29 73.015 1.98 -0.96 % 1000 1.9400 1.9590 40 73 141 [+]
COGNOR 5,7500 15:38 359.038 5.80 0.00 % 1225 5.7400 5.7450 87 359 2 070 [+]
COLUMBUS 2,9800 14:48 22.247 3.05 -2.13 % 5 2.9950 3.0100 738 22 67 [+]
COMP 96,4000 15:37 6.763 98.20 -1.73 % 174 96.0000 96.4000 79 7 650 [+]
COMPERIA 5,8000 14:37 0.03 5.80 -3.33 % 1400 5.8000 6.0000 2456 0 0 [+]
COMPREMUM 1,4000 13:35 25.575 1.40 0.00 % 3099 1.3900 1.4150 306 26 36 [+]
CONSOLE - - - 6.70 -2.99 % 74 6.5000 6.7000 320 0 0 [+]
COREY 0,2420 15:17 37.694 0.24 2.11 % 10000 0.2420 0.2500 3584 38 9 [+]
CORMAY 0,5640 14:32 36.691 0.55 -0.35 % 1500 0.5460 0.5640 1874 37 20 [+]
COSMA 0,3700 11:21 30.501 0.40 -4.15 % 1100 0.3720 0.3960 500 31 11 [+]
CREEPYJAR 500,0000 15:34 2.779 498.00 0.40 % 40 496.0000 499.0000 20 3 1 388 [+]
CREOTECH 755,0000 15:38 17.056 707.00 7.55 % 3 747.0000 749.0000 11 17 12 635 [+]
CWA 2,9200 14:27 1.837 2.84 2.82 % 1 2.8000 2.8400 20 2 5 [+]
CYBERFLKS 197,4000 15:37 19.841 196.00 1.75 % 24 198.1000 198.6000 42 20 3 913 [+]
CYFRPLSAT 16,9150 15:39 485.612 16.80 1.26 % 2091 16.8850 16.9150 33 486 8 197 [+]
CZARNKOW 0,0900 15:00 14.6 0.09 0.56 % 13600 0.0900 0.0900 128 15 1 [+]
DADELO 93,5000 15:38 12.898 91.50 1.85 % 40 93.0000 93.5000 94 13 1 185 [+]
DANKS 0,7950 10:07 0.507 0.82 -3.05 % 6 0.7900 0.8000 4397 1 0 [+]
DATAWALK 117,6000 15:34 5.392 119.40 -1.34 % 6 117.6000 118.4000 97 5 638 [+]
DBENERGY 8,8000 12:36 0.017 8.76 0.69 % 13 8.5600 8.7400 3 0 0 [+]
DDISTANCE 0,1465 15:00 36.01 0.13 -6.09 % 10 0.1560 0.1465 17500 36 5 [+]
DEBICA 103,8000 15:28 2.247 103.40 0.97 % 390 103.6000 103.8000 80 2 233 [+]
DECORA 82,0000 15:12 1.909 83.00 -1.68 % 690 81.7000 82.0000 16 2 157 [+]
DEFENCEH 0,8700 15:33 300.183 0.97 -8.42 % 100 0.8840 0.9100 3000 300 267 [+]
DEKPOL 70,4000 15:38 0.584 70.20 0.00 % 415 70.0000 70.2000 3 1 41 [+]
DEKTRA - - - - 0 % 15 5.4200 5.5400 40 - 0 [+]
DELKO 5,9100 15:08 1.626 5.94 -0.17 % 154 5.8800 5.9200 15 2 10 [+]
DEVELIA 10,4400 15:37 123.56 10.50 -0.57 % 3619 10.4400 10.4800 1739 124 1 294 [+]
DGA 22,8000 15:00 0.02 22.80 7.55 % 100 20.4000 21.2000 363 0 0 [+]
DGNET - - - - 0 % 5 11.8000 12.5000 10 - 0 [+]
DIAG 164,8000 15:38 54.172 169.20 -2.60 % 11 164.1000 164.6000 121 54 8 989 [+]
DIGITANET 357,0000 15:38 19.834 340.00 5.43 % 30 355.2000 356.0000 235 20 7 055 [+]
DINOPL 35,9100 15:38 7716 37.27 -3.91 % 4750 35.9900 36.0000 12695 7 716 280 354 [+]
DITIX 0,1940 10:35 0.011 0.19 -0.51 % 5233 0.1850 0.1940 178 0 0 [+]
DMGROUP 2,2500 13:49 1.772 2.29 -1.32 % 710 2.2500 2.2800 20 2 4 [+]
DOMDEV 249,0000 15:34 23.694 252.00 -0.20 % 57 249.5000 250.0000 104 24 5 922 [+]
DRAGEUS 0,9300 10:10 0.01 0.93 -0.43 % 311 0.9300 0.9340 27 0 0 [+]
DRAGOENT 24,2000 13:29 0.231 24.10 0.00 % 6 23.4000 24.2000 37 0 6 [+]
DRFINANCE 1,5300 15:29 2.825 1.51 0.00 % 25 1.4050 1.5050 1320 3 4 [+]
DUALITY 0,7000 14:34 2.67 0.68 -1.41 % 1046 0.6660 0.7000 32 3 2 [+]
EASYCALL 3,9000 12:15 0.058 3.98 -2.01 % 5 3.9000 3.9800 47 0 0 [+]
ECCGAMES 0,2100 15:33 13.66 0.20 -3.67 % 1800 0.2050 0.2100 3151 14 3 [+]
ECHO 5,5000 15:30 99.74 5.45 1.85 % 3230 5.3500 5.4000 5565 100 547 [+]
ECO5TECH 0,5900 11:08 0.545 0.59 0.00 % 200 0.5400 0.5800 3302 1 0 [+]
EDINVEST 8,8000 15:26 0.343 8.70 1.15 % 482 8.3600 8.7000 919 0 3 [+]
EKIOSK 0,4580 11:00 0.063 0.46 0.00 % 334 0.4240 0.4740 79 0 0 [+]
EKIPA 1,1000 15:25 3.926 1.09 0.00 % 5852 1.0900 1.1000 245143 4 4 [+]
EKOBOX 1,3000 14:06 0.773 1.30 0.00 % 25 1.2800 1.3000 468 1 1 [+]
EKOPOL 5,9000 15:19 2.268 6.05 -1.67 % 500 6.0500 6.1500 289 2 14 [+]
ELEKTROTI 67,9500 15:38 11.359 68.00 -0.07 % 50 68.0000 68.2500 30 11 771 [+]
ELKOP 1,9000 14:23 1.501 1.92 -5.00 % 1009 1.9000 1.9900 2 2 3 [+]
EMPERIA 0,2900 14:03 33.155 0.29 -0.68 % 3000 0.2600 0.2900 882 33 9 [+]
ENEA 21,8600 15:38 454.096 22.76 -4.12 % 1450 21.8400 21.9000 1960 454 10 066 [+]
ENELMED - - - 20.40 0.00 % 123 19.9000 20.4000 1149 0 0 [+]
ENERGA 19,5800 15:38 16.928 19.56 0.31 % 345 19.6000 19.8400 1851 17 333 [+]
ENERGOINS 1,7300 14:31 7.847 1.72 0.29 % 4408 1.6400 1.7300 5939 8 13 [+]
ENERGY 0,2790 15:28 38.22 0.28 -0.36 % 757 0.2740 0.2840 8891 38 11 [+]
ENTER 51,2000 15:36 12.873 51.00 -0.39 % 64 51.2000 51.5000 380 13 658 [+]
EQUNICO 1,5300 15:01 9.027 1.53 0.66 % 1112 1.4500 1.5200 292 9 14 [+]
ERBUD 21,9000 15:18 2.887 21.80 0.46 % 6 21.7500 22.0000 225 3 63 [+]
ESOTIQ 37,4000 15:30 3.988 37.40 0.27 % 11 37.3000 37.5000 2161 4 149 [+]
ESTAR - - - - 0 % 101 1.9000 92.5000 10 - 0 [+]
EUROCASH 5,5950 15:38 509.608 5.70 -1.84 % 1730 5.6100 5.6300 578 510 2 877 [+]
EUROHOLD 4,8200 13:24 1.25 4.80 0.42 % 250 4.6000 4.8200 551 1 6 [+]
EUROSNACK 2,4500 15:37 0.607 2.49 -2.00 % 555 2.4400 2.5000 1195 1 2 [+]
EUROTAX 3,1000 14:30 1.329 3.10 -0.64 % 334 3.0200 3.1000 1014 1 4 [+]
EUROTEL 30,4000 14:50 0.81 30.95 -1.94 % 48 30.4000 30.9000 70 1 25 [+]
EXAMOBILE 4,0000 14:21 13.66 3.52 16.96 % 300 3.4800 3.6600 13 14 52 [+]
EXCELLENC 0,5850 15:36 646.94 0.57 3.54 % 9785 0.5800 0.5950 42545 647 381 [+]
FABRITY 26,3000 14:28 0.426 26.50 0.00 % 308 26.3000 26.4000 4 0 11 [+]
FASING 15,4000 15:26 0.307 15.00 0.00 % 504 14.9000 15.4000 7226 0 5 [+]
FEERUM 17,0000 14:25 0.207 17.35 -2.02 % 201 16.8500 17.3500 348 0 4 [+]
FERRO 35,1000 15:38 11.416 35.70 -1.68 % 511 35.3000 35.4000 735 11 404 [+]
FHDOM 3,5000 15:21 0.01 3.76 -6.91 % 291 3.5000 3.7600 270 0 0 [+]
FON - - - 1.68 0.00 % 1760 1.6800 1.7450 989 0 0 [+]
FOOTHILLS 0,4300 10:15 0.05 0.43 0.00 % 2246 0.4300 0.4680 100 0 0 [+]
FOREVEREN 2,4400 14:08 11.883 2.42 -0.41 % 100 2.4200 2.4400 199 12 29 [+]
FORTE 15,7000 14:03 0.277 15.80 0.00 % 254 15.7000 15.8000 90 0 4 [+]
FORTWRO 25,9000 15:30 0.408 26.70 -4.07 % 310 25.9000 26.7000 50 0 11 [+]
FOTOVOLT 0,2870 13:03 0.085 0.29 0.00 % 100 0.2750 0.2870 147 0 0 [+]
FREEMIND 6,7800 13:47 0.019 6.78 -0.29 % 20 6.4000 6.7800 187 0 0 [+]
GALVO 4,0200 15:36 5.002 3.96 0.50 % 6 4.0000 4.0200 390 5 20 [+]
GAMEOPS 11,0000 14:37 0.126 11.10 -0.90 % 400 10.9500 11.1000 194 0 1 [+]
GAMFACTOR 4,2400 14:36 7.109 4.26 -0.47 % 1665 4.2550 4.2900 1133 7 30 [+]
GAMIVO 15,5000 14:26 0.622 15.30 1.31 % 252 15.5000 15.6000 116 1 10 [+]
GENOMED 32,4000 14:15 0.02 32.40 0.00 % 2 32.0000 32.4000 160 0 1 [+]
GENOMTEC 3,6050 14:21 41.81 3.61 -2.04 % 56 3.5900 3.6000 30 42 150 [+]
GENXONE 5,9000 13:27 0.032 5.90 0.00 % 2 5.7800 5.9000 1001 0 0 [+]
GEOTRANS 4,4400 14:54 0.598 4.46 -2.42 % 663 4.4400 4.4600 250 1 3 [+]
GETIN 0,3470 15:22 96.683 0.35 -0.86 % 57035 0.3430 0.3470 14000 97 33 [+]
GKSKAT 0,1600 12:42 45.533 0.16 -11.11 % 994 0.1940 0.1980 11508 46 7 [+]
GOLAB 0,5000 11:59 0.22 0.50 0.00 % 6000 0.0905 0.5000 36910 0 0 [+]
GPW 91,2000 15:38 89.769 92.90 -1.83 % 101 91.4000 91.4500 358 90 8 208 [+]
GRAAL 19,4000 15:11 0.037 19.40 0.00 % 111 19.4000 19.8000 119 0 1 [+]
GREENX 2,7820 15:38 237.639 2.75 1.16 % 1656 2.7720 2.7860 1300 238 660 [+]
GREMPCO 1,4600 14:32 1.143 1.60 -8.75 % 5 1.5000 1.6000 1035 1 2 [+]
GRODNO 15,2000 15:29 8.595 15.45 -1.30 % 981 15.0000 15.2500 265 9 130 [+]
GRUPAAZOTY 23,6400 15:38 233.049 23.90 -0.17 % 585 23.4000 23.4800 40 233 5 475 [+]
GRUPAMZ 0,2660 14:26 0.48 0.27 9.47 % 15 0.2420 0.2660 6994 0 0 [+]
GRUPAREC 67,4000 13:09 0.008 67.20 0.60 % 1 66.4000 67.4000 34 0 1 [+]
GRUPRACUJ 55,9000 15:38 4.208 57.40 -1.58 % 107 56.8000 57.2000 11 4 237 [+]
GTC 2,4600 15:39 1.155 2.47 -0.40 % 635 2.4600 2.5600 464 1 3 [+]
HANDLOWY 115,0000 15:39 47.019 117.20 -1.88 % 494 114.8000 115.0000 282 47 5 426 [+]
HARPER 5,0800 14:19 5.102 5.06 -0.39 % 2990 5.0600 5.1000 281 5 26 [+]
HELIO 54,2000 14:36 0.19 54.20 -1.45 % 414 54.0000 55.0000 5 0 10 [+]
HEMP 5,2400 15:32 27.58 5.16 1.95 % 1282 5.1200 5.2400 2000 28 142 [+]
HERCULES 1,2450 15:22 11.477 1.27 -1.97 % 910 1.2300 1.2500 5740 11 14 [+]
HILANDER 1,0450 15:32 4.56 1.09 -1.42 % 840 1.0500 1.1000 734 5 5 [+]
HIPOWERSA 0,3980 15:31 7.736 0.40 -0.50 % 250 0.3560 0.4000 2700 8 3 [+]
HIPROMINE 47,4000 12:45 0.484 48.60 -2.87 % 1 45.2000 47.4000 27 0 22 [+]
HORTICO 7,1000 15:13 3.848 7.05 0.71 % 300 7.0500 7.1000 2136 4 27 [+]
Hub.Tech 0,2360 15:22 131.517 0.24 -1.26 % 4144 0.2360 0.2390 9698 132 31 [+]
HURTIMEX 0,1210 12:19 19.789 0.13 -11.68 % 11854 0.1210 0.1380 5846 20 2 [+]
HUUUGE 21,3500 15:28 5.263 21.20 0.71 % 61 21.3500 21.5000 252 5 112 [+]
HYDRAPRES - - - - 0 % 18 0.5000 0.5300 50 - 0 [+]
HYDROTOR 9,4200 15:27 2.749 9.42 0.00 % 598 9.4200 9.4800 816 3 26 [+]
IBCPOLSKA 4,7800 10:44 0.33 4.65 -1.24 % 600 4.4000 4.7600 18 0 2 [+]
IBSM 62,6000 15:32 0.697 60.20 1.62 % 125 62.6000 65.4000 172 1 44 [+]
ICECODE 0,0935 14:53 194.534 0.10 -2.09 % 8500 0.0900 0.0935 37871 195 18 [+]
IDH 2,3600 15:09 0.36 2.36 -4.07 % 80 2.3600 2.4800 430 0 1 [+]
IDMSAPL - - - - 0 % 3745 0.4580 0.4900 100 - 0 [+]
IFIRMA 22,3000 15:34 3.084 23.30 -3.04 % 2 23.0000 23.1000 703 3 71 [+]
IFSA 0,1140 13:32 10.007 0.11 -0.87 % 10000 0.1100 0.1150 1698 10 1 [+]
IGORIA 0,4030 13:50 0.862 0.41 -1.71 % 916 0.3950 0.4070 800 1 0 [+]
IMAGEPWR - - - - 0 % 1850 1.6900 1.6900 1500 - 0 [+]
IMCOMPANY 30,5000 15:02 0.775 30.50 -0.97 % 10 30.3500 30.7000 1100 1 23 [+]
IMMGAMES 0,6080 15:18 9.632 0.60 14.72 % 5000 0.6080 0.6080 2213 10 6 [+]
IMMOBILE 4,9200 14:56 9.061 4.82 1.44 % 164 4.8800 4.9200 238 9 44 [+]
IMPERA 1,5000 15:17 10.697 1.50 0.00 % 10767 1.5000 1.5500 891 11 16 [+]
IMS 2,3700 14:24 11.576 2.36 1.94 % 500 2.3750 2.3900 468 12 27 [+]
INC SA 1,3850 15:26 15.698 1.42 1.47 % 12511 1.3500 1.3850 1480 16 22 [+]
INCUVO - - - - 0 % 20 0.6700 0.6880 3211 - 0 [+]
INFRA 1,9950 11:56 0.005 2.00 2.31 % 50 1.9000 1.9900 1000 0 0 [+]
INGBSK 446,4000 15:33 5.083 452.20 -2.02 % 16 444.0000 445.2000 17 5 2 270 [+]
INPRO - - - 7.30 0.00 % 718 7.2000 7.3000 32 0 0 [+]
INSTALKRK 35,0000 15:37 0.87 35.00 0.00 % 50 35.0000 35.1000 2 1 30 [+]
INTERBUD 1,5300 12:35 2.573 1.53 -1.29 % 2500 1.4700 1.5300 3000 3 4 [+]
INTERCARS 941,0000 15:37 4.507 995.00 -5.14 % 1 942.0000 944.0000 10 5 4 285 [+]
INTERIAPL 10,2000 14:48 0.094 11.30 -9.73 % 233 10.2000 11.3000 123 0 1 [+]
INTERSPPL 0,3240 15:17 25.128 0.32 1.25 % 1616 0.3180 0.3200 9909 25 8 [+]
INTROL 8,5800 14:15 3.374 8.58 0.00 % 1 8.5000 8.5800 1027 3 29 [+]
INTWORKS 1,3000 14:13 2.1 1.30 -2.99 % 250 1.2700 1.3200 200 2 3 [+]
INVENTION 0,1090 13:07 270.471 0.11 0.93 % 20000 0.1055 0.1090 69800 270 29 [+]
INVESTEKO - - - - 0 % 900 1.5500 1.6600 1611 - 0 [+]
IPOPEMA 9,1400 15:16 15.054 9.26 -1.51 % 900 9.1200 9.1600 270 15 138 [+]
IZOLACJA 3,8300 14:11 2.33 3.97 -3.53 % 27 3.8100 3.8300 2050 2 9 [+]
IZOSTAL 3,2400 15:39 18.545 3.21 0.93 % 577 3.2100 3.2400 679 19 60 [+]
JRCGROUP 1,1200 11:23 0.01 1.12 0.00 % 200 1.0600 1.1300 20 0 0 [+]
JRHOLDING 3,9500 15:13 2.817 3.89 1.54 % 50 3.8700 3.9500 242 3 11 [+]
JSW 38,9700 15:38 887.783 39.00 0.18 % 331 38.4900 38.5400 100 888 34 701 [+]
JUJUBEE 0,4960 11:43 8.524 0.51 -2.75 % 1197 0.4760 0.4960 1950 9 4 [+]
JWWINVEST 3,0000 12:03 0.147 3.00 0.00 % 1147 3.0000 3.0700 183 0 0 [+]
KANCELWEC 1,9300 15:18 1.207 1.97 -6.31 % 253 1.9500 2.0000 394 1 2 [+]
KBJ 23,0000 10:34 1.122 23.80 -2.54 % 157 22.8000 23.0000 564 1 26 [+]
KCI 0,9160 14:24 6.514 0.91 0.00 % 2700 0.8940 0.9160 7449 7 6 [+]
KERNEL 19,6000 15:38 0.625 19.60 0.00 % 16809 19.5800 19.6000 23 1 12 [+]
KETY 1 238,0000 15:38 7.509 1,257.00 -1.51 % 69 1238.0000 1239.0000 34 8 9 359 [+]
KGHM 381,3500 15:39 573.14 374.70 1.77 % 26 378.2000 378.4000 77 573 216 028 [+]
KGL 10,8000 12:17 2.137 11.00 0.00 % 11 10.8000 10.9000 1435 2 23 [+]
KINOPOL 18,4000 15:19 10.503 18.70 -1.60 % 474 18.5500 18.7000 1181 11 194 [+]
KLEPSYDRA 7,4000 15:00 1.004 7.32 0.00 % 515 7.4000 7.4000 1047 1 7 [+]
KOGENERA 71,8000 14:36 5.076 72.00 0.14 % 21 71.3000 71.8000 82 5 363 [+]
KOMPAP 22,0000 15:09 0.305 21.00 4.76 % 612 21.0000 21.8000 233 0 7 [+]
KOMPUTRON 5,5000 14:56 9.607 5.53 -0.54 % 2 5.4300 5.5400 2 10 53 [+]
KOOL2PLAY 0,8700 15:00 0.5 0.87 -4.40 % 787 0.8000 0.8700 2116 1 0 [+]
KORBANK - - - 12.80 0.79 % 20 12.3000 12.8000 1450 0 0 [+]
KPPD 19,7000 10:39 0.05 19.70 0.00 % 70 18.9000 19.7000 390 0 1 [+]
KRAKCHEM 0,2580 15:37 1504.059 0.23 5.74 % 500 0.2530 0.2580 8272 1 504 393 [+]
KRKA 1 138,0000 14:40 0.228 1,132.00 0.71 % 151 1114.0000 1128.0000 2 0 254 [+]
KRUK 396,2000 15:38 145.021 397.40 0.03 % 21 395.5000 395.7000 22 145 57 014 [+]
KRVITAMIN 12,8000 14:02 0.46 12.75 -1.92 % 188 12.8000 13.0500 1003 0 6 [+]
KSGAGRO 3,2500 15:00 4.73 3.35 -3.85 % 78 3.2400 3.2600 624 5 15 [+]
KUBOTA 12,6000 10:19 0.001 12.60 0.00 % 11 12.5000 12.5500 115 0 0 [+]
KUPIEC 1,0000 11:00 0.022 1.00 8.70 % 1290 0.9200 1.0000 500 0 0 [+]
LABOCANNA 0,2200 10:11 7.351 0.22 2.33 % 5250 0.2050 0.2150 1718 7 2 [+]
LARQ 2,8800 13:44 11.737 2.81 2.49 % 2977 2.7700 2.8800 1200 12 33 [+]
LEGIMI 28,0000 12:58 0.065 28.00 3.70 % 38 27.0000 28.0000 40 0 2 [+]
LENA 2,1600 14:58 1.647 2.14 0.00 % 985 2.1600 2.1700 779 2 4 [+]
LENTEX 7,4800 13:52 23.951 7.38 2.47 % 200 7.3000 7.4800 997 24 179 [+]
LESS 0,1855 15:38 867.191 0.21 -9.07 % 50 0.1875 0.1930 50 867 166 [+]
LETUS 0,1270 11:47 26.884 0.13 0.00 % 6900 0.1200 0.1270 6834 27 3 [+]
LEXBONO 0,1030 15:00 3.15 0.09 3.00 % 31622 0.0865 0.1030 4739 3 0 [+]
LGTRADE 1,8800 14:35 0.814 1.99 -5.53 % 1025 1.8800 2.0000 985 1 2 [+]
LIBET - - - 1.20 0.00 % 900 1.1800 1.2000 4164 4 5 [+]
LMGAMES 0,7300 13:53 6.904 0.70 5.04 % 1600 0.6700 0.7400 1506 7 5 [+]
LOKUM 21,3000 15:36 0.1 21.50 -2.74 % 14 21.5000 21.9000 11 0 2 [+]
LPP 21 560,0000 15:38 2.426 22,020.00 -2.36 % 23 21540.0000 21560.0000 19 2 52 512 [+]
LSISOFT 51,0000 14:22 1.235 50.00 2.00 % 90 49.5000 50.0000 150 1 63 [+]
LTGAMES 10,3000 15:22 2.309 9.90 4.04 % 20 8.3000 8.6000 20 2 24 [+]
LUBAWA 11,7500 15:37 164.417 11.92 -1.26 % 2435 11.7600 11.7800 538 164 1 945 [+]
LUDUS 0,2800 15:00 4.275 0.28 0.00 % 253 0.2800 0.2800 4275 4 1 [+]
LUG - - - - 0 % 700 1.6000 1.6900 199 - 0 [+]
M4B 9,2000 11:00 0.058 9.20 19.48 % 139 7.2000 7.7000 7 0 1 [+]
MABION 8,0300 15:05 9.31 8.03 -0.12 % 48 7.9500 8.0300 1535 9 75 [+]
MADKOM 3,0400 14:57 1.661 3.08 -2.56 % 493 3.0400 3.1200 2241 2 5 [+]
MADMIND 0,2510 15:00 8.299 0.27 -6.69 % 99 0.2690 0.2700 1100 8 2 [+]
MAKARONPL 24,6500 15:22 1.299 24.60 -0.40 % 12 24.6000 24.7000 5595 1 32 [+]
MAKOLAB 7,9000 13:48 0.166 7.90 0.00 % 1123 7.7500 7.8000 257 0 1 [+]
MANGATA 62,8000 14:29 0.081 62.80 0.96 % 67 62.8000 63.0000 1 0 5 [+]
MARVIPOL 8,2400 15:34 1.098 8.26 0.49 % 50 8.1800 8.2400 117 1 9 [+]
MAXCOM 6,9000 13:27 2.104 6.48 6.48 % 375 6.1800 6.8600 407 2 14 [+]
MAXIPIZZA 0,5300 14:46 0.234 0.53 17.78 % 1500 0.4510 0.5300 4169 0 0 [+]
MBANK 1 416,5000 15:38 8.872 1,426.00 -0.67 % 15 1415.0000 1416.0000 19 9 12 577 [+]
MBFGROUP 3,7800 15:21 9.406 3.87 -2.83 % 455 3.6500 3.7800 763 9 35 [+]
MBWS 11,9000 13:52 2.561 11.90 0.00 % 255 10.0000 12.2000 2 3 30 [+]
MCI 28,7000 15:22 2.6 28.80 -0.35 % 82 28.7000 28.8000 45 3 75 [+]
MDIENERGIA 2,3000 15:38 144.639 2.17 11.11 % 2000 2.2800 2.3200 500 145 329 [+]
MEDAPP 0,1700 15:00 9.082 0.17 -1.16 % 2400 0.1695 0.1700 132202 9 2 [+]
MEDICALG 26,5000 15:29 17.072 26.80 -1.30 % 20 26.5000 26.5500 56 17 453 [+]
MEDICOBIO 0,3800 15:31 12.115 0.37 -2.56 % 2500 0.3680 0.3820 841 12 5 [+]
MEDINICE 58,8000 15:38 36.185 60.90 -3.61 % 177 59.0000 59.2000 2717 36 2 146 [+]
MEDTECH 0,3660 15:38 285.501 0.37 -1.08 % 3878 0.3680 0.3760 2000 286 107 [+]
MENNICA 41,3000 15:32 1.289 42.20 -2.36 % 33 41.3000 41.7000 45 1 53 [+]
MENNICASK 50,0000 15:20 0.12 50.40 0.40 % 30 49.7000 50.6000 50 0 6 [+]
MENTZEN 26,8000 14:57 0.389 26.80 0.00 % 40 26.6000 26.8000 15 0 10 [+]
MERA - - - 1.22 0.00 % 3963 1.1400 1.2200 769 0 0 [+]
MERCATOR 56,9000 15:35 3.336 57.50 -0.70 % 49 56.9000 57.4000 116 3 190 [+]
MERCOR 15,2500 14:59 5.259 15.15 0.66 % 8529 15.1500 15.2500 581 5 80 [+]
MEXPOLSKA 3,3600 12:20 0.565 3.43 -2.04 % 677 3.3600 3.4200 20 1 2 [+]
MFO 31,2000 15:04 1.958 30.40 1.30 % 86 31.2000 31.5000 272 2 61 [+]
MGAMES - - - - 0 % 476 2.2800 2.4000 30 - 0 [+]
MILISYS 0,4250 15:03 75.575 0.42 -2.07 % 578 0.4250 0.4320 490 76 33 [+]
MILITARY 0,4100 15:33 260.914 0.41 -0.24 % 500 0.4070 0.4100 6077 261 109 [+]
MILKILAND 1,5540 13:55 35.498 1.62 -2.02 % 766 1.5260 1.5540 579 35 55 [+]
MILLENNIUM 21,4000 15:39 775.644 21.77 -0.60 % 274 21.3900 21.4100 2514 776 16 616 [+]
MILTON 0,6000 15:28 13.578 0.64 -6.25 % 2000 0.6000 0.6050 1300 14 9 [+]
MINERAL - - - - 0 % 1108 0.6800 0.7150 40 - 0 [+]
MIRACULUM 0,5600 13:38 5.73 0.56 0.00 % 5000 0.5620 0.5780 10001 6 3 [+]
MIRBUD 11,8200 15:39 122.023 11.96 -1.50 % 430 11.8100 11.8200 469 122 1 445 [+]
MLPGROUP 118,5000 14:14 0.992 119.50 -0.84 % 90 119.0000 120.0000 99 1 119 [+]
MLSYSTEM 14,2200 15:08 2.368 14.16 1.14 % 68 14.1000 14.2200 105 2 34 [+]
MMCPL - - - - 0 % 80 8.0500 8.4000 30 - 0 [+]
MOBRUK 406,0000 15:36 4.174 413.00 -1.93 % 16 406.0000 408.0000 7 4 1 724 [+]
MODIVO 88,3200 15:39 171.478 90.20 -1.87 % 51 88.3000 88.3400 130 171 15 304 [+]
MOL 59,8000 14:48 0.793 59.10 0.17 % 1000 59.7000 60.3000 28 1 47 [+]
MOLECURE 6,3900 15:37 27.949 6.41 0.00 % 241 6.3900 6.4000 1168 28 178 [+]
MONNARI 5,2200 13:39 2.328 5.22 -1.51 % 183 5.2000 5.2800 2 2 12 [+]
MOSTALPLC 13,5500 12:38 0.629 13.15 3.04 % 111 13.1000 13.5000 20 1 9 [+]
MOSTALWAR 3,5800 15:38 13.278 3.61 -0.83 % 407 3.5300 3.6000 13061 13 47 [+]
MOSTALZAB 6,3400 15:32 15.72 6.30 0.00 % 37 6.3400 6.4300 320 16 101 [+]
MOVIEGAMES 5,6500 15:15 4.766 5.60 0.00 % 31 5.3800 5.6300 131 5 26 [+]
MPAY 0,1550 15:26 241.774 0.17 -7.74 % 8149 0.1560 0.1620 9680 242 39 [+]
MPLVERBUM 4,8000 10:00 0.479 4.80 6.67 % 660 4.5200 4.7800 100 0 2 [+]
MSM 5,7400 14:58 3.837 5.30 8.71 % 20 5.3600 5.7400 750 4 22 [+]
MURAPOL 37,0000 15:37 13.042 37.20 -0.54 % 6 37.1000 37.2000 4489 13 482 [+]
MUZA 8,2500 12:19 0.06 8.60 -2.94 % 40 8.4500 8.6000 873 0 1 [+]
MWTRADE 2,8200 15:36 8.868 2.98 -6.00 % 55 2.8800 2.9000 100 9 26 [+]
NANOGROUP 2,5050 15:35 99.681 2.55 -1.38 % 4003 2.5050 2.5400 1844 100 254 [+]
NESTMEDIC 0,5780 15:14 200.627 0.57 0.00 % 1000 0.5540 0.5720 2536 201 111 [+]
NEUCA 765,0000 15:38 1.616 775.00 -0.65 % 3 760.0000 763.0000 32 2 1 236 [+]
NEWAG 100,4000 15:36 28.46 101.80 1.62 % 39 100.2000 100.4000 113 28 2 879 [+]
NEXITY 1,9000 15:33 242.823 1.72 27.52 % 670 1.9000 1.9600 1679 243 439 [+]
NIEWIADOW 17,6000 15:38 382.395 18.25 -2.76 % 3808 17.5000 17.6000 3264 382 6 743 [+]
NOCTILUCA 95,7000 15:28 1.085 94.00 2.03 % 4 94.2000 95.8000 225 1 103 [+]
NOOBZ - - - - 0 % 1 13.3000 13.6000 20 - 0 [+]
NOTORIA - - - - 0 % 68 7.2000 7.5000 275 - 0 [+]
NOVAINV 0,5940 14:05 12.47 0.60 -0.67 % 3846 0.5920 0.5940 2996 12 7 [+]
NOVAVISGR 0,6830 13:15 6.354 0.68 1.04 % 24270 0.6760 0.6830 213 6 4 [+]
NOVITA 97,0000 15:16 0.036 97.00 0.00 % 20 96.6000 97.0000 86 0 3 [+]
NTCAPITAL 0,6040 14:24 8.125 0.63 -4.73 % 1700 0.6040 0.6220 500 8 5 [+]
NTTSYSTEM 15,6500 15:27 1.003 15.70 0.00 % 50 15.5000 15.6000 147 1 16 [+]
NTVSA 0,1400 09:56 0.08 0.14 0.00 % 1000 0.1310 0.1390 1000 0 0 [+]
NWAI 29,4000 13:21 0.369 29.40 -2.65 % 550 29.4000 30.0000 123 0 11 [+]
ODLEWNIE 19,9000 15:38 28.106 20.40 -3.40 % 110 19.5500 19.7000 247 28 558 [+]
OLYMP - - - - 0 % 500 0.2270 0.2350 400 - 0 [+]
ONDE 8,5400 15:39 15.164 8.46 0.95 % 23 8.4800 8.5500 244 15 129 [+]
ONE2TRIBE 0,2220 12:16 1.718 0.22 0.00 % 185 0.2180 0.2260 300 2 0 [+]
ONEMORE 2,1400 15:31 206.181 2.14 -1.38 % 950 2.1000 2.1400 750 206 430 [+]
ONESANO 0,7540 15:35 71.4 0.74 5.90 % 141 0.7920 0.8080 4890 71 56 [+]
ONICO 13,1000 11:00 0.008 13.10 0.00 % 5 12.5000 13.1000 82 0 0 [+]
OPONEOPL 106,0000 15:38 12.08 103.60 2.32 % 9 106.0000 106.4000 210 12 1 257 [+]
OPTEAM 5,7500 13:47 0.9 5.95 0.00 % 1495 5.7500 5.9500 1107 1 5 [+]
OPTIGIS - - - - 0 % 1100 0.3900 0.4300 4652 - 0 [+]
ORANGEPL 14,1800 15:37 863.101 14.22 -0.25 % 1227 14.1650 14.1700 121 863 12 230 [+]
ORCOGROUP 3,6600 15:03 0.7 3.66 -0.54 % 385 3.5000 3.6600 836 1 3 [+]
ORGANIC 10,1000 11:29 0.001 10.10 0.00 % 10 9.6000 10.1000 5 0 0 [+]
ORZLOPONY - - - - 0 % 1006 2.1400 2.2200 1378 - 0 [+]
OTLOG 15,6000 14:14 2.196 15.46 0.00 % 102 15.1800 15.5600 68 2 34 [+]
OTMUCHOW 4,7000 11:19 1.027 4.69 0.21 % 250 4.6900 4.8400 520 1 5 [+]
OUTDOORZY - - - 1.50 -2.60 % 200 1.4500 1.5100 300 0 0 [+]
OVIDWORKS 0,3180 10:52 5.41 0.32 0.00 % 174 0.3100 0.3180 10000 5 2 [+]
OZECAPITAL 0,4800 15:07 17.779 0.52 -6.80 % 2896 0.4800 0.5150 29820 18 8 [+]
P2CHILL 3,2200 15:37 2.854 3.20 -2.42 % 150 3.2200 3.3000 90 3 9 [+]
PANOVA 18,0000 13:35 1.653 18.10 -1.64 % 50 18.1000 18.3000 105 2 30 [+]
PASSUS 143,8000 15:36 14.42 138.20 4.96 % 8 143.0000 143.8000 5 14 2 029 [+]
PATENTUS 2,2200 14:48 3.037 2.20 0.00 % 400 2.2000 2.2200 394 3 7 [+]
PCCEXOL 2,0100 15:32 11.385 2.02 -0.50 % 2949 2.0100 2.0300 2526 11 23 [+]
PCCROKITA 66,7000 15:37 3.482 66.00 1.06 % 3 66.3000 66.6000 14 3 231 [+]
PCFGROUP 3,7200 15:15 9.686 3.77 0.00 % 195 3.7000 3.7400 200 10 36 [+]
PEKABEX 8,5000 15:32 4.888 8.50 -0.58 % 10 8.4400 8.4800 442 5 41 [+]
PEKAO 266,0000 15:38 328.228 268.50 -0.97 % 96 265.6000 265.7000 373 328 87 459 [+]
PEPCO 41,5000 15:38 1074.127 41.87 -0.86 % 2135 41.4300 41.4500 1774 1 074 44 243 [+]
PEPEES - - - 0.80 1.79 % 2000 0.7540 0.7980 335 0 0 [+]
PGE 13,6850 15:39 6723.288 13.76 -0.11 % 1885 13.6450 13.6500 2320 6 723 92 199 [+]
PGFGROUP 0,9450 15:31 536.64 0.95 0.11 % 2537 0.8810 0.9200 3389 537 501 [+]
PHARMENA 3,3500 11:57 2.084 3.28 3.08 % 40 3.1800 3.3400 40 2 7 [+]
PHN 9,3000 12:41 2.886 9.30 0.00 % 20 9.2600 9.3000 1759 3 27 [+]
PHOTON 1,2300 10:34 1.031 1.20 2.93 % 101 1.2050 1.2250 148 1 1 [+]
PKNORLEN 159,8000 15:39 1153.79 159.16 0.76 % 274 159.4200 159.4800 276 1 154 183 410 [+]
PKOBP 117,8400 15:39 2547.582 117.62 -0.07 % 503 117.8200 117.8400 1230 2 548 299 982 [+]
PKPCARGO 10,7000 15:34 140.115 10.64 1.04 % 14 10.7200 10.7300 1000 140 1 498 [+]
PLATIGE 5,4400 14:38 1.37 5.50 -2.86 % 672 5.3000 5.4800 500 1 7 [+]
PLAYWAY 234,0000 15:32 5.263 238.50 -1.27 % 51 233.5000 234.0000 80 5 1 241 [+]
PLAZACNTR 1,1500 14:52 8.983 1.17 -0.86 % 750 1.1460 1.1700 925 9 10 [+]
POINTGROUP 2,1000 15:02 15.007 2.02 8.25 % 514 1.9400 2.0100 3928 15 30 [+]
POINTPACK 14,2000 14:33 0.142 14.60 -2.74 % 80 14.2000 14.5000 100 0 2 [+]
POLCOLOR 1,4300 12:27 0.1 1.37 4.38 % 241 1.3700 1.4500 699 0 0 [+]
POLENERGIA 55,9000 15:07 3.714 55.90 0.18 % 730 55.8000 55.9000 166 4 208 [+]
POLHOLROZ 2,0000 15:18 11.188 1.85 8.70 % 6200 1.9000 1.9800 2416 11 22 [+]
POLICE 7,3800 14:59 1.657 7.50 -0.81 % 43 7.3800 7.4600 975 2 12 [+]
POLIMEXMS 7,4500 15:39 420.461 7.30 3.47 % 1129 7.4300 7.4700 1244 420 3 084 [+]
POLMAN 0,3810 10:52 0.178 0.38 -9.29 % 3000 0.3820 0.4200 3446 0 0 [+]
POLTREG 22,5000 14:21 4.301 23.20 -3.02 % 221 22.2000 22.5000 180 4 97 [+]
POLTRONIC 0,6800 15:23 0.257 0.68 -0.73 % 1900 0.6500 0.6700 244 0 0 [+]
POLWAX 0,9900 10:39 5.001 1.00 0.00 % 35 0.9860 0.9900 515 5 5 [+]
PRAGMAINK 3,7000 13:35 0.855 3.70 0.00 % 200 3.5200 3.7000 1378 1 3 [+]
PRESENT24 0,1010 10:25 1.754 0.10 1.51 % 12 0.1000 0.1010 16084 2 0 [+]
PROACTA 1,7400 15:28 9.267 1.80 -4.92 % 543 1.8200 1.8300 1677 9 16 [+]
PROCHEM 22,5000 15:17 0.072 22.50 -0.44 % 556 21.8000 22.5000 35 0 2 [+]
PROJPRZEM 21,7000 13:30 0.547 22.00 -5.65 % 8 22.0000 22.2000 338 1 12 [+]
PROMISE 8,2500 15:29 1.231 8.20 3.13 % 2400 8.0000 8.2000 45 1 10 [+]
PROTEKTOR 1,0100 15:32 42.489 1.02 -0.98 % 702 1.0100 1.0180 247 42 43 [+]
PRYMUS 6,1500 13:49 0.252 6.00 2.50 % 20 5.8000 6.0000 184 0 2 [+]
PTWP 137,0000 15:11 0.206 138.00 -0.72 % 3 138.0000 138.5000 299 0 28 [+]
PULAWY 46,1000 14:44 1.717 47.20 -2.33 % 3 46.2000 47.0000 39 2 80 [+]
PURE 2,6900 15:37 35.365 2.67 0.75 % 192 2.6950 2.7200 878 35 96 [+]
PYRAMID 4,0000 09:59 0.65 4.10 -4.76 % 60 4.0000 4.1000 20 1 3 [+]
PZU 74,7400 15:38 1625.839 75.96 -1.61 % 5170 74.9000 74.9200 2192 1 626 122 205 [+]
QNATECHNO 34,2000 15:34 0.739 33.60 0.59 % 72 35.4000 36.7000 450 1 25 [+]
QUBICGMS 0,6450 10:38 1.036 0.62 -0.77 % 1000 0.6200 0.6450 464 1 1 [+]
QUERCUS 13,4200 15:38 21.638 13.50 -0.30 % 20 13.5000 13.6000 1066 22 291 [+]
RAFAMET 45,7000 13:49 0.356 46.00 -0.87 % 100 45.6000 45.7000 54 0 16 [+]
RAINBOW 143,2000 15:38 7.362 144.90 -0.56 % 3 143.3000 143.6000 54 7 1 060 [+]
RANKPROGR 4,7400 15:33 15.696 4.57 -0.42 % 500 4.6150 4.7400 115 16 74 [+]
RAWLPLUG 16,2000 15:22 1.044 15.65 2.53 % 39 15.7500 16.1000 36 1 17 [+]
READGENE 5,1000 10:50 0.051 5.10 -1.16 % 80 4.9200 5.1000 3195 0 0 [+]
RELPOL 6,1600 15:33 39.976 6.00 3.36 % 500 6.0400 6.1200 6 40 243 [+]
REMAK - - - 10.05 0.00 % 250 9.9000 10.0000 800 0 0 [+]
REMORSOL 5,4500 14:02 0.002 5.45 0.00 % 1 5.4000 5.4500 9 0 0 [+]
RENDER - - - 70.00 0.00 % 14 69.6000 70.0000 1 0 0 [+]
ROAD 4,9900 15:31 1.559 5.06 -4.04 % 50 4.9900 5.0600 200 2 8 [+]
ROBINSON 3,9000 10:17 0.005 3.90 0.00 % 44 3.8000 3.8800 50 0 0 [+]
ROPCZYCE 24,0000 14:44 0.363 23.80 0.84 % 77 23.8000 24.0000 222 0 9 [+]
RSGAMES - - - 5.20 0.00 % 10 5.1000 5.3000 10 0 1 [+]
RUCHCHORZ 0,3900 11:00 1.255 0.39 5.98 % 255 0.3900 0.3900 14370 1 0 [+]
RYVU 17,8400 15:27 28.777 17.98 -0.34 % 43 17.7400 17.9400 80 29 516 [+]
S4E - - - 77.00 0.00 % 51 72.0000 76.0000 32 0 5 [+]
SAKANA 0,5800 11:17 1.725 0.58 0.00 % 1770 0.5000 0.5750 2900 2 1 [+]
SANOK 21,3000 15:23 6.151 21.40 -0.47 % 152 21.2000 21.3000 20 6 131 [+]
SANTANDER 54,2400 14:10 0.425 54.90 -2.45 % 5000 53.5500 54.4000 5000 0 23 [+]
SANWIL 1,9100 12:46 5.023 1.86 3.24 % 60 1.8700 1.9000 141 5 10 [+]
SCANWAY 282,0000 15:38 11.701 274.00 4.06 % 153 282.0000 285.0000 67 12 3 307 [+]
SCPFL 130,0000 14:54 0.853 131.60 0.00 % 10 130.2000 132.4000 29 1 111 [+]
SDSOPTIC 4,4000 14:06 1.329 4.50 -3.08 % 2 4.4600 4.5400 635 1 6 [+]
SECOGROUP 35,0000 12:33 0.444 35.00 0.00 % 4 34.8000 35.0000 250 0 16 [+]
SEDIVIO - - - - 0 % 1 6.6500 6.7000 174 - 0 [+]
SEKO 11,2000 15:33 6.283 11.40 -1.75 % 48 11.1500 11.2000 322 6 71 [+]
SELENAFM 56,2000 15:35 2.292 55.60 2.18 % 1 56.4000 56.8000 193 2 129 [+]
SELVITA 27,1000 15:11 25.884 26.95 1.50 % 69 27.1000 27.3000 100 26 708 [+]
SEVENET 9,9200 15:38 35.772 10.50 -5.97 % 150 10.0000 10.1000 561 36 356 [+]
SFD 3,0000 15:02 16.944 2.98 1.01 % 7993 3.0000 3.0300 28 17 51 [+]
SFINKS 0,4100 14:09 7.51 0.43 -0.97 % 6526 0.4100 0.4200 400 8 3 [+]
SILVANO 4,4500 13:59 0.142 4.45 -3.05 % 2583 4.3500 4.5900 1678 0 1 [+]
SIMFABRIC 1,3900 15:37 6.305 1.39 -2.11 % 80 1.3800 1.3900 2000 6 9 [+]
SIMTERACT 5,6000 09:48 0.202 6.20 -3.45 % 143 4.5200 4.8000 209 0 1 [+]
SKARBIEC 37,8000 15:26 0.891 37.50 0.80 % 61 37.6000 38.1000 130 1 34 [+]
SKYEUROPE 4,9000 15:36 36.639 5.00 6.99 % 1 3.0400 3.0800 1838 37 188 [+]
SKYLINE - - - - 0 % 8282 1.4000 1.5000 5163 - 0 [+]
SNIEZKA 84,4000 14:07 0.087 84.00 -0.71 % 129 84.0000 85.0000 293 0 7 [+]
SOFTBLUE 0,2980 15:22 42.199 0.29 1.02 % 4509 0.2830 0.2980 5235 42 12 [+]
SOLARINOV 0,0570 15:00 44.132 0.06 3.64 % 100 0.0500 0.0566 615 44 3 [+]
SONEL 12,9000 14:41 2.198 13.00 -0.77 % 145 12.9000 13.1000 120 2 28 [+]
SONKA 10,4500 14:21 0.582 10.35 -1.42 % 319 10.3500 10.4500 145 1 6 [+]
SOPHARMA 10,0000 13:32 0.3 10.00 0.00 % 1000 9.7000 10.4000 138 0 3 [+]
SPYROSOFT 424,0000 15:16 0.078 418.00 0.95 % 5 416.0000 420.0000 13 0 33 [+]
STALEXP 1,7500 15:32 103.874 1.75 0.00 % 1900 1.7540 1.7560 100 104 182 [+]
STALPROD 222,0000 14:23 0.373 221.00 -0.45 % 14 221.0000 222.0000 20 0 83 [+]
STALPROFI 9,8000 14:46 3.627 9.82 -0.81 % 174 9.8400 9.8800 308 4 36 [+]
STAPORKOW 4,8800 14:59 0.794 4.86 0.41 % 4446 4.8800 4.9000 9665 1 4 [+]
STARWARD 7,7600 13:31 2.223 7.56 -0.26 % 10 7.4400 7.5000 1000 2 17 [+]
STEMCELLS - - - - 0 % 147 0.4900 0.5200 48 - 0 [+]
SUNEX 3,2350 13:03 3.89 3.24 -2.12 % 1 3.2300 3.2350 597 4 12 [+]
SUNTECH 2,1600 15:27 5.922 2.14 -2.70 % 232 2.1200 2.1600 805 6 13 [+]
SWMANSION 19,1000 13:59 0.83 18.90 0.53 % 73 19.0000 19.1000 100 1 16 [+]
SYGNITY 84,6000 15:36 14.744 86.20 -1.86 % 55 84.3000 84.7000 27 15 1 261 [+]
SYNEKTIK 338,6000 15:39 23.718 342.00 0.18 % 176 338.4000 338.6000 61 24 8 039 [+]
SYNERGA 0,4080 15:00 3.302 0.41 -2.86 % 700 0.4080 0.4060 250 3 1 [+]
SYNTHAVERSE 2,9900 15:10 10.777 3.00 -0.17 % 100 2.9700 2.9900 267 11 32 [+]
SZAR 0,0510 10:25 1.058 0.05 0.00 % 1540 0.0485 0.0510 8648 1 0 [+]
TALEX 17,8000 10:42 0.018 17.40 2.89 % 294 17.4000 18.1000 307 0 0 [+]
TAMEX - - - 2.98 0.00 % 1207 2.8600 3.0000 2143 0 0 [+]
TARCZYNSKI 121,5000 11:44 0.032 121.50 0.00 % 28 120.0000 121.5000 1105 0 4 [+]
TATRY MOUNTAIN 77,5000 13:34 0.006 74.00 8.39 % 5 72.0000 77.5000 13 0 0 [+]
TAURONPE 9,6120 15:39 6654.944 9.59 0.25 % 728 9.4940 9.4980 1951 6 655 63 835 [+]
TAXNET - - - - 0 % 100 1.6100 1.6200 7229 - 0 [+]
TELEMEDPL 0,3600 15:34 3.573 0.40 -3.23 % 52 0.3600 0.3880 950 4 1 [+]
TELESTRADA 25,0000 12:52 0.44 25.20 0.00 % 324 25.0000 25.6000 121 0 11 [+]
TELGAM 0,3940 15:06 16.555 0.40 -2.96 % 1381 0.3940 0.4060 5729 17 7 [+]
TENDERHUT - - - - 0 % 100 5.4600 5.6400 102 - 0 [+]
TERMOREX 0,5150 14:29 1.364 0.53 -0.96 % 1622 0.5100 0.5200 5201 1 1 [+]
TESGAS 1,7250 14:13 0.586 1.73 1.47 % 60 1.7100 1.7250 6 1 1 [+]
TEXT 41,9200 15:34 37.952 41.80 1.01 % 2128 42.0000 42.0600 8 38 1 595 [+]
TORPOL 70,0000 15:36 12.85 69.90 0.14 % 86 70.0000 70.2000 14 13 899 [+]
TOYA 10,8600 15:38 19.785 10.92 -1.27 % 34 10.9000 10.9800 323 20 217 [+]
TRAKCJA 3,8350 15:16 86.458 3.78 3.09 % 3 3.8200 3.8350 424 86 331 [+]
TRANSPOL 13,2000 15:33 15.158 13.30 -1.12 % 108 13.3000 13.3500 950 15 198 [+]
TREX 3,9200 14:17 2.664 3.96 -1.51 % 200 3.8200 3.9400 350 3 10 [+]
TRUEGAMES 0,1790 15:13 2.316 0.18 0.00 % 3890 0.1650 0.1790 445 2 0 [+]
TSGAMES 106,6000 15:34 22.323 106.80 0.09 % 121 106.5000 106.6000 93 22 2 378 [+]
UFGAMES 0,8350 09:58 0.015 0.84 0.00 % 1261 0.7600 0.8400 1303 0 0 [+]
ULMA 50,5000 12:54 0.032 51.50 -1.94 % 100 50.5000 51.5000 48 0 2 [+]
ULTGAMES 13,6000 15:29 1.814 13.40 0.00 % 149 13.5000 13.6000 500 2 24 [+]
UNIBEP 15,2000 15:32 3.151 15.20 0.00 % 49 14.9000 14.9200 81 3 48 [+]
UNICREDIT 355,5000 13:00 0.139 358.60 -1.09 % 50 359.0000 364.4000 185 0 50 [+]
UNIMOT 195,4000 15:38 23.513 188.00 5.05 % 66 194.0000 195.0000 224 24 4 509 [+]
URTESTE 42,7000 11:56 0.077 43.10 -0.70 % 1 41.2000 42.8000 1 0 3 [+]
VARSAV 0,6700 14:32 12.108 0.68 -7.59 % 2165 0.6700 0.6850 513 12 8 [+]
VEE 11,4000 15:36 2.31 11.10 3.64 % 1 11.3500 11.4000 317 2 26 [+]
VERBICOM 1,8100 09:53 2.852 1.77 5.23 % 20 1.6900 1.9500 779 3 5 [+]
VERCOM 127,8000 15:38 5.698 127.80 0.63 % 12 128.4000 128.8000 211 6 729 [+]
VIDIS - - - 6.00 -0.83 % 4 5.7500 6.0000 220 0 1 [+]
VIGOSYS 500,0000 15:14 2.769 500.00 0.00 % 58 500.0000 502.0000 37 3 1 387 [+]
VINDEXUS 14,9500 15:14 1.075 15.25 -3.24 % 103 14.9000 14.9500 7 1 16 [+]
VISION 0,0235 11:00 3.002 0.02 0.00 % 2 0.0235 0.0240 4000 3 0 [+]
VIVID 0,5900 14:55 1.955 0.60 -2.48 % 360 0.5900 0.5990 40 2 1 [+]
VOOLT 1,9400 15:30 3.443 1.91 3.19 % 250 1.9250 1.9400 689 3 7 [+]
VOTUM 43,6500 15:15 2.11 43.35 0.23 % 48 43.3500 43.7000 148 2 92 [+]
VOXEL 147,6000 15:38 23.516 142.80 2.93 % 5 147.0000 147.2000 6 24 3 447 [+]
VRFABRIC - - - 2.44 0.00 % 1272 2.3200 2.4400 362 0 0 [+]
VRGSA 5,3600 14:27 28.384 5.30 1.13 % 2373 5.2800 5.3600 190 28 150 [+]
WARIMPEX 2,1700 15:38 16.561 2.20 -0.91 % 430 2.1700 2.1800 40 17 36 [+]
WASKO 5,2600 15:37 96.923 5.46 -2.95 % 357 5.2400 5.3000 96 97 529 [+]
WAWEL 708,0000 11:03 0.027 708.00 0.00 % 23 702.0000 708.0000 27 0 19 [+]
WIELTON 5,2200 15:28 25.321 5.26 -0.57 % 2 5.2000 5.2100 10 25 132 [+]
WIERZYCL - - - 0.70 0.00 % 708 0.6440 0.7000 24284 0 0 [+]
WIKANA 9,7500 15:14 1.8 9.80 -0.51 % 671 9.8000 10.0000 1240 2 18 [+]
WIRTUALNA 61,4000 15:35 27.831 64.00 -3.15 % 90 61.3000 61.5000 257 28 1 717 [+]
WITTCHEN 13,1300 15:38 7.829 13.31 -1.35 % 350 13.1100 13.1200 441 8 103 [+]
WOODPCKR 2,7900 14:42 2.171 2.76 -2.11 % 1574 2.7600 2.8500 646 2 6 [+]
XBSPROLOG 63,0000 11:15 0.051 62.50 0.00 % 12 62.5000 64.5000 11 0 3 [+]
XPLUS 3,0400 15:35 2.144 3.08 -0.33 % 200 2.9600 3.0400 195 2 6 [+]
XTB 151,2400 15:39 521.854 157.00 -3.16 % 56 150.9000 150.9600 216 522 79 858 [+]
XTPL 79,0000 15:36 4.593 82.00 -3.42 % 60 80.1000 81.8000 57 5 370 [+]
YANOSIK 17,9000 12:27 0.756 17.90 0.00 % 82 17.5000 17.9000 825 1 13 [+]
YARRL 5,9400 15:17 0.807 5.96 1.37 % 200 5.9000 5.9400 250 1 5 [+]
YOSHI 0,7160 15:37 20.393 0.71 0.85 % 30 0.6980 0.7120 5 20 14 [+]
ZABKA 31,5300 15:39 8953.868 31.56 -0.25 % 90272 31.5100 31.5200 39035 8 954 282 450 [+]
ZAMET 0,5680 15:37 58.381 0.57 -0.35 % 11227 0.5680 0.5700 8246 58 33 [+]
ZENERIS 2,6500 14:42 3.652 2.55 3.92 % 20 2.5600 2.6300 4 4 10 [+]
ZEPAK 18,8400 15:37 18.557 18.46 3.29 % 380 18.8400 18.9800 3409 19 347 [+]
ZORTRAX 0,0500 15:11 221.657 0.05 -7.41 % 1 0.1130 0.0500 150863 222 11 [+]
ZREMB 8,7200 15:38 5.222 8.73 -0.11 % 347 8.7200 8.8100 161 5 46 [+]
ZUE 12,3500 15:35 15.213 12.15 1.65 % 234 12.1500 12.2500 727 15 187 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG155492.1-0.77%15:39
WIG204135.3-0.75%15:54
WIG20 Fut4126.0-0.77%15:39
WIG20USD1117.5-0.58%15:39
mWIG4010532.9-1.21%15:39
sWIG8031548.8+0.08%15:39
 Notowania Świat
US Large Cap7652.6-0.23%15:54
Nasdaq10029492.8-0.05%15:53
Nikkei65142.8-0.19%8:45
DAX25553.5-1.75%15:38
Ropa WTI95.7+2.90%15:54
Złoto4418.4+1.44%15:54
 Notowania Waluty
EUR/PLN4.31304+0.01%15:54
CHF/PLN4.58823+0.10%15:54
USD/PLN3.70298-0.17%15:54
EUR/USD1.16475+0.18%15:54
GBP/USD1.35566+0.15%15:54
USD/JPY153.317-0.36%15:54
Forum
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
NEXITY 1.90 27.52%
MDIENERGIA 2.30 11.11%
TATRY MOUNTAIN 77.50 8.39%
POINTGROUP 2.10 8.25%
CREOTECH 755.00 7.55%
Więcej ...
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 Notoria S.A. www.notoria.pl