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 2,3800 11:01 0.02 2.38 0.00 % 9 2.3600 2.3800 2017 0 0 [+]
11B 131,9000 11:46 1.386 131.00 -0.08 % 74 131.5000 132.0000 84 1 183 [+]
1SOLUTION 0,0936 10:03 1.5 0.09 0.00 % 26600 0.0918 0.0936 148091 2 0 [+]
3RGAMES 0,7060 11:21 2.474 0.73 -1.94 % 354 0.7120 0.7280 683 2 2 [+]
4MASS 5,6100 11:46 23.738 5.50 2.00 % 1111 5.4500 5.5500 900 24 132 [+]
4MOBILITY 1,1200 16:38 0.019 - 0 % 35 1.1200 1.2000 40 - 0 [+]
7FIT 23,0000 11:28 0.137 23.20 -0.86 % 1 22.8000 23.2000 202 0 3 [+]
7LEVELS 6,0000 10:32 0.05 6.00 0.00 % 202 6.0000 6.2000 2000 0 0 [+]
ABAK 5,5000 12:38 0.182 - 0 % 192 5.4000 5.6000 179 - 0 [+]
ABPL 156,2000 11:34 2.837 155.80 0.77 % 28 154.8000 156.0000 24 3 444 [+]
ABSINVEST 1,5000 11:37 0.101 1.50 6.38 % 200 1.4200 1.5000 354 0 0 [+]
ACAUTOGAZ 21,0000 11:28 0.161 21.00 0.00 % 69 20.5000 21.0000 1428 0 3 [+]
ACTION 46,2000 11:47 3.706 46.10 0.43 % 64 46.1500 46.2000 138 4 171 [+]
ADATEX 1,6900 10:47 0.52 1.69 0.00 % 183 1.6400 1.7000 2177 1 1 [+]
ADIUVO 0,5300 11:41 0.529 0.55 0.00 % 1602 0.5300 0.5500 7019 1 0 [+]
AGORA 9,2200 11:37 20.103 9.22 0.22 % 41 9.2800 9.3400 2107 20 187 [+]
AGROLIGA 29,5000 10:07 0.012 - 0 % 53 28.4000 29.5000 21 - 0 [+]
AGROTON 4,2450 11:17 0.396 4.25 -1.05 % 45 4.2000 4.2500 321 0 2 [+]
AIGAMES 0,7500 09:23 1.78 0.75 -3.10 % 318 0.7500 0.7620 1780 2 1 [+]
AILLERON 15,4800 10:17 1.199 15.50 0.13 % 50 15.3400 15.4600 200 1 19 [+]
AIRWAY 0,2680 11:02 0.427 0.27 -0.37 % 300 0.2640 0.2680 1084 0 0 [+]
AITON 0,2470 10:30 4.204 0.23 0.82 % 400 0.2300 0.2450 980 4 1 [+]
AKCEPTFIN 0,2000 11:00 0.05 0.20 0.00 % 19600 0.2000 0.2200 49 0 0 [+]
ALIOR 133,0000 11:47 43.512 131.00 2.27 % 57 132.8500 133.0000 468 44 5 763 [+]
ALLEGRO 44,8600 11:46 888.14 44.87 -0.02 % 1032 44.8400 44.8550 1360 888 39 837 [+]
ALTA 1,7400 16:31 0.59 - 0 % 300 1.7400 1.7450 990 - 0 [+]
ALTUSTFI 3,6100 10:33 0.008 3.45 0.00 % 1426 3.4500 3.5900 5 0 0 [+]
AMBRA 18,3200 11:33 2.153 18.46 -0.22 % 624 18.3600 18.4800 1446 2 40 [+]
AMICA 50,0000 11:41 5.521 50.00 0.40 % 100 50.0000 50.1000 72 6 276 [+]
AMREST 10,9800 11:44 26.862 11.00 2.23 % 300 10.9200 11.0000 171 27 295 [+]
ANALIZY 28,8000 09:00 0.053 - 0 % 11 27.2000 28.8000 115 - 0 [+]
ANSWEAR 21,3500 11:37 0.554 21.70 -1.16 % 230 21.6000 21.6000 332 1 12 [+]
APATOR 28,2000 11:45 3.411 28.30 0.00 % 21 28.3000 28.5500 363 3 97 [+]
APLISENS 20,7000 11:19 0.004 20.70 0.49 % 1 20.7000 20.6000 391 0 0 [+]
APOLLO 2,2200 11:00 1.426 2.22 0.00 % 41 2.2200 2.2000 200 1 3 [+]
APS 6,3500 12:23 0.475 - 0 % 2533 6.0000 6.3000 548 - 0 [+]
APSENERGY 5,4000 11:28 7.513 5.42 -0.74 % 400 5.4400 5.4400 400 8 40 [+]
AQUABB 12,8000 10:25 0.079 - 0 % 5 12.7000 13.0000 10 - 0 [+]
AQUAPOZ 4,7400 09:00 0.001 4.74 -6.14 % 300 4.7400 5.0500 369 0 0 [+]
ARCHICOM 52,8000 10:30 0.773 51.80 1.93 % 47 51.2000 51.8000 126 1 40 [+]
ARCTIC 6,8200 11:26 3.035 6.82 -0.15 % 2 6.7900 6.8400 111 3 21 [+]
ARLEN 25,1000 11:46 9.017 25.00 0.20 % 434 25.0000 25.1500 20 9 226 [+]
ARTGAMES 1,0600 11:43 71.903 1.17 -4.50 % 1 1.0500 1.0700 126 72 77 [+]
ARTIFEX 20,5500 11:46 8.775 20.85 -0.48 % 408 20.6500 20.8500 150 9 182 [+]
ASBIS 134,4000 11:46 77.612 135.80 -1.18 % 455 134.8000 134.9000 46 78 10 464 [+]
ASMGROUP 0,1790 11:35 478.068 0.18 -1.92 % 3000 0.1795 0.1855 8526 478 86 [+]
ASSECOBS 89,4000 11:33 0.122 89.80 -0.22 % 260 89.2000 89.8000 34 0 11 [+]
ASSECOPOL 239,4000 11:48 42.042 238.00 0.84 % 127 238.8000 238.9000 128 42 10 010 [+]
ASSECOSEE 78,6000 11:30 4.297 79.00 -0.25 % 19 79.2000 79.5000 483 4 339 [+]
ASTARTA 42,7000 11:25 1.306 42.50 1.67 % 221 42.4500 42.7000 40 1 56 [+]
ASTRO 0,0605 11:00 2.304 0.06 0.83 % 15065 0.0600 0.0835 3357 2 0 [+]
ATAL 56,1000 11:34 6.082 56.10 0.00 % 7 56.2000 56.5000 287 6 343 [+]
ATCCARGO 11,2000 11:13 0.102 11.00 1.82 % 945 11.0000 11.3000 178 0 1 [+]
ATENDE 4,2000 11:36 13.79 4.12 1.94 % 100 4.1100 4.2000 8516 14 57 [+]
ATLANTAPL 20,0000 09:31 0.005 20.00 1.78 % 148 19.6500 20.0000 791 0 0 [+]
ATMGRUPA 3,6800 11:41 5.496 3.68 0.27 % 1872 3.6700 3.6800 6214 5 20 [+]
ATOMJELLY 0,6900 09:16 0.015 0.69 0.00 % 2000 0.6250 0.6800 3333 0 0 [+]
ATREM 61,4000 11:46 6.755 60.80 1.15 % 20 61.0000 61.4000 245 7 413 [+]
AUTOPARTN 30,5000 11:39 79.865 30.05 1.16 % 1773 30.6000 30.7000 608 80 2 427 [+]
AZTEC 1,1500 10:07 0.032 - 0 % 200 1.1100 1.1500 100 - 0 [+]
BALTICON 20,8000 10:45 0.396 19.00 4.00 % 52 19.6000 20.8000 120 0 8 [+]
BBIDEVNFI 5,2400 11:43 0.28 5.34 -1.87 % 496 5.2400 5.3400 1727 0 1 [+]
BENEFIT 5 440,0000 11:45 1.838 5,460.00 -0.27 % 56 5480.0000 5490.0000 13 2 10 063 [+]
BEST 34,7000 10:25 0.058 34.70 -0.29 % 62 34.1000 34.7000 130 0 2 [+]
BETACOM 5,2600 09:00 0.002 5.26 3.14 % 1110 5.0600 5.1000 659 0 0 [+]
BIGCHEESE 4,4950 11:21 6.685 4.41 -0.22 % 291 4.4200 4.5000 250 7 30 [+]
BINARY 3,8000 11:19 0.001 3.80 -1.04 % 26 3.5200 3.8800 345 0 0 [+]
BIOCELTIX 80,0000 11:36 0.559 80.50 -0.62 % 15 79.7000 80.0000 83 1 45 [+]
BIOGENED 20,0000 13:34 0.01 - 0 % 119 19.0000 20.0000 50 - 0 [+]
BIOMAXIMA 10,1000 09:00 0.01 10.10 -0.39 % 190 10.1000 10.1400 35 0 0 [+]
BIOTON 3,7650 11:40 25.294 3.77 0.13 % 475 3.7650 3.7950 400 25 95 [+]
BIZTECH 0,1400 11:35 0.069 0.14 -1.41 % 131 0.1400 0.1430 3698 0 0 [+]
BKDGAMES 2,2800 11:11 0.353 2.22 2.70 % 100 2.2200 2.2800 95 0 1 [+]
BLACKPOIN 0,3020 09:00 0.012 0.30 -0.66 % 7 0.2860 0.3020 3543 0 0 [+]
BLACKROSE 0,3500 11:00 0.12 0.35 -0.28 % 34 0.3510 0.3500 120 0 0 [+]
BLOOBER 24,4000 11:42 1.927 24.40 0.00 % 158 24.3000 24.3500 210 2 47 [+]
BNPPL 153,0000 11:28 1.133 150.20 1.19 % 38 151.0000 151.2000 118 1 173 [+]
BOGDANKA 24,3500 11:47 82.069 25.10 -2.99 % 737 24.4000 24.5000 71 82 2 026 [+]
BOOMBIT 5,4000 10:31 0.444 5.40 0.00 % 166 5.4000 5.4000 520 0 2 [+]
BORYSZEW 4,8700 11:47 67.972 4.90 -0.31 % 77 4.8400 4.8550 3500 68 331 [+]
BOS 10,1600 11:23 4.671 10.18 0.79 % 210 10.1200 10.2200 667 5 48 [+]
BOWIM 8,3000 11:14 1.414 8.32 -2.35 % 101 8.3600 8.4600 541 1 12 [+]
BPC 0,0650 11:03 31 0.07 -4.41 % 810 0.0660 0.0745 6100 31 2 [+]
BRAS 0,1905 16:34 326.27 - 0 % 6000 0.1800 0.1890 6000 - 0 [+]
BSH 26,6000 11:18 0.752 26.40 0.76 % 24 26.2000 26.4000 32 1 20 [+]
BTCSTUDIO 0,1300 11:20 0.201 0.13 0.00 % 900 0.1100 0.2000 300 0 0 [+]
BUDIMEX 726,2000 11:47 12.392 711.40 2.43 % 8 725.8000 726.2000 7 12 8 949 [+]
BUMECH 16,8200 11:46 237.121 15.80 7.82 % 1 16.8700 16.8800 170 237 3 946 [+]
CANNABIS 0,1700 11:34 93.922 0.17 1.80 % 5426 0.1660 0.1680 500 94 16 [+]
CAPITAL 5,2500 11:47 486.559 4.54 16.15 % 1916 5.2500 5.3000 3954 487 2 375 [+]
CAPITEA 0,4600 11:47 19.837 0.46 -0.65 % 1655 0.4580 0.4640 10995 20 9 [+]
CAPTORTX 71,0000 11:21 3.877 72.00 -4.05 % 117 70.7000 71.7000 60 4 275 [+]
CARBON 2,2000 09:54 0.155 2.20 0.00 % 883 2.1000 2.2000 556 0 0 [+]
CARPATHIA 1,5700 09:35 0.007 1.57 0.64 % 100 1.5100 1.5800 34 0 0 [+]
CASPAR 7,3500 10:30 0.029 7.35 -3.29 % 516 7.3500 7.6000 177 0 0 [+]
CAVATINA 12,9500 09:51 0.31 12.95 0.00 % 150 13.0000 13.1500 115 0 4 [+]
CCS 0,4840 16:09 0.003 - 0 % 60 0.4520 0.4780 100 - 0 [+]
CDPROJEKT 240,8000 11:47 277.064 244.90 -0.86 % 62 243.3000 243.4000 57 277 67 558 [+]
CDRL 13,2000 09:28 0.293 13.30 0.00 % 710 12.9000 13.3000 157 0 4 [+]
CELTIC 1,2200 17:00 1.112 - 0 % 7 1.2200 1.2150 2 - 0 [+]
CENTURION 0,0900 11:40 285.858 0.10 -2.17 % 41752 0.0900 0.0925 25000 286 26 [+]
CEZ 246,0000 11:37 1.038 242.00 0.57 % 4 244.6000 246.0000 80 1 253 [+]
CFG 1,6550 11:34 0.012 1.66 3.44 % 1500 1.6050 1.6550 309 0 0 [+]
CIGAMES 2,5500 11:46 122.199 2.55 0.20 % 2500 2.5400 2.5500 3151 122 311 [+]
CLNPHARMA 22,1500 11:41 7.859 22.20 -0.23 % 130 22.1500 22.2000 660 8 176 [+]
CLOUD 97,0000 11:40 0.365 98.00 -1.02 % 1 96.4000 97.0000 24 0 35 [+]
CMI 6,2000 09:29 0.007 6.20 0.00 % 10 5.8000 6.2000 9 0 0 [+]
COALENERG 1,7420 11:35 47.156 1.79 -2.52 % 550 1.7220 1.7420 2166 47 81 [+]
COGNOR 6,3950 11:46 71.966 6.41 -0.23 % 227 6.3900 6.4200 971 72 461 [+]
COLUMBUS 3,4000 11:36 6.621 3.42 -1.88 % 10 3.4050 3.4100 611 7 23 [+]
COMP 96,5000 11:45 0.969 99.00 -1.53 % 4 97.7000 98.0000 68 1 94 [+]
COMPERIA 5,8000 11:24 0.005 5.80 -3.33 % 1400 5.8000 6.0000 1304 0 0 [+]
COMPREMUM 1,2900 11:05 13.023 1.32 -2.27 % 8027 1.2900 1.3150 4495 13 17 [+]
CONSOLE 6,8500 09:52 0.105 6.85 0.74 % 50 6.4000 6.8000 124 0 1 [+]
COREY 0,2560 10:28 97.4 0.25 -2.66 % 596 0.2430 0.2560 2972 97 23 [+]
CORMAY 0,5220 11:20 4.444 0.52 0.00 % 405 0.5120 0.5220 3438 4 2 [+]
COSMA 0,4400 10:11 5.77 0.44 0.00 % 135 0.4060 0.4380 3132 6 3 [+]
CREEPYJAR 544,0000 11:27 1.12 538.00 1.49 % 20 542.0000 544.0000 78 1 605 [+]
CREOTECH 728,0000 11:44 2.99 730.00 -0.27 % 25 726.0000 730.0000 19 3 2 169 [+]
CWA 2,9600 09:35 0.001 2.96 0.68 % 1 2.9600 3.0200 100 0 0 [+]
CYBERFLKS 193,2000 11:47 5.894 190.00 0.99 % 22 193.1000 193.6000 4 6 1 127 [+]
CYFRPLSAT 16,4600 11:47 193.341 16.46 0.00 % 586 16.3200 16.3550 760 193 3 164 [+]
CZARNKOW 0,0900 11:00 0.1 - 0 % 22000 0.0900 0.0900 2960 - 0 [+]
DADELO 82,4000 11:47 2.654 82.80 -0.72 % 154 82.4000 82.6000 78 3 219 [+]
DANKS 0,8200 09:46 0.009 0.82 0.00 % 2 0.8100 0.8200 5249 0 0 [+]
DATAWALK 125,6000 11:39 7.306 127.20 -1.26 % 94 125.0000 126.0000 37 7 917 [+]
DBENERGY 9,1800 09:00 0.015 9.18 0.00 % 9 9.2000 9.1600 5 0 0 [+]
DEBICA 101,2000 11:38 1.445 102.60 -1.36 % 296 101.0000 102.0000 136 1 147 [+]
DECORA 83,5000 11:42 2.154 83.00 0.85 % 4 82.2000 82.6000 10 2 178 [+]
DEFENCEH 0,6660 11:47 441.139 0.62 8.12 % 4125 0.6400 0.6460 1071 441 276 [+]
DEKPOL 71,6000 11:28 0.21 71.80 0.00 % 4 71.6000 72.2000 400 0 15 [+]
DEKTRA 5,5800 11:40 0.337 5.56 0.00 % 366 5.6000 5.6200 309 0 2 [+]
DELKO 5,8400 10:12 0.166 5.87 0.17 % 410 5.8400 5.8600 1563 0 1 [+]
DEVELIA 10,8400 11:47 65.039 10.80 0.74 % 1759 10.7800 10.8200 531 65 703 [+]
DGA 22,8000 10:51 0.005 22.80 0.00 % 340 22.1000 22.8000 52 0 0 [+]
DGNET 12,0000 09:14 0.001 12.00 0.00 % 5 11.7000 12.1000 10 0 0 [+]
DIAG 168,2000 11:47 4.325 169.90 0.36 % 82 168.2000 168.5000 37 4 729 [+]
DIGITANET 294,6000 11:47 2.068 298.20 -0.81 % 10 292.4000 293.4000 8 2 606 [+]
DINOPL 36,4600 11:47 1867.4 36.20 0.77 % 272 36.4600 36.4800 1148 1 867 68 420 [+]
DITIX 0,2000 11:23 0.046 0.19 0.00 % 1233 0.1880 0.2000 2259 0 0 [+]
DMGROUP 2,3300 09:06 0.001 2.33 0.87 % 55 2.2800 2.3300 578 0 0 [+]
DOMDEV 252,0000 11:46 11.468 250.50 0.60 % 118 249.0000 250.5000 19 11 2 859 [+]
DRAGEUS 0,9160 11:42 0.109 0.92 0.22 % 502 0.9140 0.9160 200 0 0 [+]
DRAGOENT 26,0000 09:17 0.051 24.80 0.00 % 224 24.8000 26.0000 269 0 1 [+]
DRFINANCE 1,4750 09:51 0.145 1.36 0.00 % 100 1.3650 1.4800 2179 0 0 [+]
DUALITY 0,7100 09:26 0.083 - 0 % 100 0.7000 0.7100 814 - 0 [+]
EASYCALL 4,4000 09:47 1.514 4.40 1.85 % 428 4.2000 4.3200 80 2 7 [+]
ECCGAMES 0,2150 17:00 7.283 - 0 % 200 0.2070 0.2150 585 - 0 [+]
ECHO 5,3300 11:42 38.715 5.44 -2.02 % 3000 5.4500 5.2800 3 39 208 [+]
ECO5TECH 0,6400 11:19 6.673 0.60 6.67 % 1026 0.5800 0.6000 1438 7 4 [+]
EDINVEST 8,2000 11:19 0.499 8.10 0.00 % 6 8.1000 8.2000 3033 0 4 [+]
EKIOSK 0,4600 11:00 0.1 - 0 % 86 0.4600 0.5200 200 - 0 [+]
EKIPA 1,2750 11:26 0.719 1.28 0.00 % 280 1.2450 1.2750 77 1 1 [+]
EKOBOX 1,2950 09:00 0.112 1.30 0.00 % 76 1.2650 1.2950 494 0 0 [+]
EKOPOL 6,1000 10:15 0.876 6.00 -3.94 % 350 6.0000 6.4000 280 1 5 [+]
ELEKTROTI 70,0500 11:47 7.704 70.50 0.07 % 78 70.2000 70.5000 139 8 541 [+]
ELKOP 2,0000 11:04 0.807 2.01 -2.91 % 9222 2.0000 2.0400 5004 1 2 [+]
EMPERIA 0,3080 11:24 34 0.29 -0.65 % 396 0.2880 0.3060 1719 34 10 [+]
ENEA 19,7500 11:47 146.091 19.74 0.41 % 1055 19.7600 19.7800 1176 146 2 907 [+]
ENELMED 20,0000 09:27 0.663 20.00 0.00 % 195 19.9000 20.0000 263 1 13 [+]
ENERGA 19,3200 11:47 5.224 19.20 0.63 % 1900 19.2600 19.3800 2291 5 102 [+]
ENERGOINS 1,8300 09:24 0.223 1.81 -0.54 % 216 1.7800 1.8200 500 0 0 [+]
ENERGY 0,2840 11:08 21.295 0.27 2.16 % 153 0.2710 0.2830 100 21 6 [+]
ENTER 52,6000 11:46 3.889 52.90 0.38 % 22 52.5000 52.6000 720 4 205 [+]
EQUNICO 1,5300 11:45 60.104 1.50 -0.33 % 1500 1.5000 1.5100 1000 60 90 [+]
ERBUD 23,3000 11:47 57.404 21.55 8.12 % 964 23.0500 23.6500 200 57 1 313 [+]
ERG 46,0000 15:56 0.323 - 0 % 180 44.0000 46.0000 328 - 0 [+]
ESOTIQ 37,0000 11:38 1.789 37.00 0.00 % 1424 36.8000 37.0000 2248 2 66 [+]
EUROCASH 5,1600 11:46 326.126 5.22 0.19 % 1755 5.1250 5.1500 1253 326 1 692 [+]
EUROHOLD 4,4600 09:46 0.601 4.72 0.00 % 1167 4.4600 4.7200 14 1 3 [+]
EUROSNACK 2,4400 11:20 0.024 2.42 1.24 % 1443 2.4100 2.4400 96 0 0 [+]
EUROTAX 3,2800 10:10 0.531 3.14 -2.38 % 280 3.1400 3.3000 3510 1 2 [+]
EUROTEL 29,2000 11:47 4.665 30.15 -2.67 % 66 29.4000 29.8000 158 5 137 [+]
EXAMOBILE 3,6000 16:45 0.99 - 0 % 282 3.5400 3.7600 270 - 0 [+]
EXCELLENC 0,6000 11:38 157.574 0.60 0.84 % 4279 0.5900 0.6000 14438 158 94 [+]
FABRITY 25,9000 11:45 0.68 25.90 0.00 % 71 25.5000 25.9000 422 1 17 [+]
FASING 14,5000 15:11 0.548 - 0 % 430 14.4000 14.7000 620 - 0 [+]
FEERUM 17,4000 11:44 0.252 17.40 0.00 % 40 16.7000 17.4000 300 0 4 [+]
FERRO 36,5000 11:46 4.875 36.60 0.55 % 36 36.6000 36.8000 803 5 178 [+]
FHDOM 3,5200 09:00 0.006 3.52 0.57 % 292 3.5000 3.5200 98 0 0 [+]
FON 1,7800 14:42 1.001 - 0 % 5491 1.7350 1.7800 5099 - 0 [+]
FOOTHILLS 0,4320 11:21 2.296 0.48 -9.62 % 200 0.4740 0.4780 100 2 1 [+]
FOREVEREN 2,4500 09:21 0.05 2.45 2.51 % 225 2.4000 2.4500 1044 0 0 [+]
FORTE 15,6000 11:47 1.065 15.70 0.65 % 1005 15.6000 15.8000 329 1 17 [+]
FORTWRO 29,2000 11:29 0.011 29.50 -1.02 % 25 29.1000 29.5000 187 0 0 [+]
FOTOVOLT 0,2900 09:03 0.29 - 0 % 100 0.2780 0.2880 300 - 0 [+]
FREEMIND 6,3000 09:20 0.162 6.32 0.00 % 20 6.3200 6.5600 20 0 1 [+]
GALVO 3,7000 11:05 3.078 3.54 4.52 % 1000 3.5600 3.7000 128 3 11 [+]
GAMEOPS 11,1500 11:02 0.261 11.25 0.90 % 101 11.1000 11.1500 1100 0 3 [+]
GAMFACTOR 4,3700 11:05 1.2 4.47 -2.24 % 145 4.4000 4.4700 891 1 5 [+]
GAMIVO 16,3000 09:16 0.01 16.30 0.00 % 76 16.3000 16.8000 10 0 0 [+]
GENOMED 29,8000 11:26 0.005 29.80 0.68 % 5 29.8000 30.8000 6 0 0 [+]
GENOMTEC 3,8500 11:41 16.511 3.68 4.62 % 50 3.7350 3.8350 50 17 63 [+]
GENXONE 5,6200 11:13 0.521 5.50 2.18 % 6 5.5000 5.6200 20 1 3 [+]
GEOTRANS 4,4000 11:30 1.042 4.50 -2.22 % 250 4.4500 4.5000 234 1 5 [+]
GETIN 0,3760 10:24 15.994 0.37 1.90 % 400 0.3670 0.3760 3890 16 6 [+]
GOLAB 0,5000 11:00 0.002 0.50 0.00 % 2 0.5000 0.5000 50363 0 0 [+]
GPW 99,4000 11:47 28.121 99.45 0.00 % 226 99.4500 99.5500 291 28 2 798 [+]
GRAAL 20,0000 15:16 0.3 - 0 % 287 20.4000 21.0000 740 - 0 [+]
GREENX 2,8300 11:43 127.648 2.79 0.71 % 1614 2.8180 2.8280 333 128 360 [+]
GREMPCO 1,6450 09:27 0.02 - 0 % 50 1.5500 1.6400 50 - 0 [+]
GRODNO 15,4500 11:38 12.559 15.40 0.65 % 977 15.2000 15.3500 530 13 193 [+]
GRUPAAZOTY 22,7000 11:46 124.035 22.36 1.16 % 895 22.6800 22.7200 193 124 2 815 [+]
GRUPAMZ 0,2620 10:30 0.618 0.29 -9.66 % 720 0.2790 0.2890 457 1 0 [+]
GRUPAREC 70,0000 10:46 0.054 70.60 -0.85 % 1 69.2000 70.6000 29 0 4 [+]
GRUPRACUJ 57,6000 11:43 38.936 54.70 4.73 % 410 57.6000 57.9000 16 39 2 243 [+]
GTC 2,5000 11:26 10.55 2.47 0.40 % 5 2.4700 2.5700 2467 11 26 [+]
HANDLOWY 123,2000 11:48 6.111 122.00 0.00 % 209 123.2000 123.4000 258 6 753 [+]
HARPER 5,1600 09:03 0.014 5.16 2.38 % 10 5.0600 5.1600 387 0 0 [+]
HELIO 56,4000 11:02 0.129 56.00 1.44 % 1 56.0000 56.4000 28 0 7 [+]
HEMP 3,6400 11:27 3.295 3.67 -0.55 % 500 3.6500 3.7100 181 3 12 [+]
HERCULES 1,2800 11:25 30.225 1.31 -4.48 % 1246 1.2750 1.3150 1000 30 39 [+]
HILANDER 1,2350 11:05 10.491 1.20 0.41 % 1200 1.1700 1.2300 500 10 12 [+]
HIPOWERSA 0,2960 11:11 5.694 0.26 2.07 % 1 0.2880 0.2900 2549 6 2 [+]
HIPROMINE 71,5000 15:09 0.061 - 0 % 1 69.0000 72.0000 150 - 0 [+]
HORTICO 7,1000 10:04 0.332 7.00 1.43 % 278 7.0000 7.1000 289 0 2 [+]
Hub.Tech 0,2550 11:12 257.957 0.25 0.79 % 10 0.2540 0.2550 29964 258 65 [+]
HUUUGE 21,5000 11:42 0.362 21.70 -0.92 % 2 21.4000 21.5000 208 0 8 [+]
HYDRAPRES 0,5750 10:11 2.088 - 0 % 200 0.5100 0.5750 845 - 0 [+]
HYDROTOR 9,5000 09:59 0.04 9.58 -0.21 % 35 9.4400 9.5200 488 0 0 [+]
IBCPOLSKA 4,9000 09:12 0.005 4.90 0.00 % 15 4.7000 4.9000 5 0 0 [+]
IBSM 48,9000 11:14 0.237 49.50 -1.41 % 1 48.0000 49.0000 45 0 11 [+]
ICECODE 0,0800 16:40 196.227 - 0 % 1984 0.0795 0.0830 3220 - 0 [+]
ICPD 0,9200 09:00 0.007 0.92 -0.54 % 68 0.8600 0.9200 100 0 0 [+]
IDH 2,7000 09:13 0.01 2.70 0.00 % 20 2.6000 2.7000 780 0 0 [+]
IFIRMA 24,9000 11:43 1.469 24.95 -0.20 % 47 24.2500 24.5000 4 1 36 [+]
IFSA 0,1150 10:45 5.06 0.11 1.77 % 5384 0.1110 0.1130 2900 5 1 [+]
IGORIA 0,4000 10:54 10.006 0.41 -2.91 % 3 0.4050 0.4090 200 10 4 [+]
IMAGEPWR 1,6400 11:00 0.891 - 0 % 114 1.6400 1.6600 5 - 0 [+]
IMCOMPANY 30,8000 11:06 0.388 30.60 -0.32 % 1 30.6000 30.9000 363 0 12 [+]
IMMGAMES 0,7200 11:00 3.317 0.72 18.81 % 67 0.7200 0.7200 7597 3 2 [+]
IMMOBILE 5,1800 11:37 37.558 5.00 3.60 % 500 5.1000 5.1400 1368 38 190 [+]
IMPERA 1,6000 09:11 10.1 1.60 0.00 % 5409 1.6000 1.6500 1000 10 16 [+]
IMS 2,4200 11:33 4.897 2.39 -0.21 % 220 2.3900 2.4100 286 5 12 [+]
INC SA 1,4700 10:47 3.813 1.50 -2.00 % 3000 1.4600 1.4800 450 4 6 [+]
INCUVO 0,6980 11:13 0.015 0.70 0.58 % 20 0.6860 0.6980 1432 0 0 [+]
INFRA 2,0000 09:00 0.016 - 0 % 25 2.0000 2.1000 30 - 0 [+]
INGBSK 449,8000 11:47 6.887 443.00 1.90 % 6 440.6000 443.0000 23 7 3 086 [+]
INPRO 7,6000 09:01 0.002 7.60 0.00 % 20 7.4500 7.6000 6151 0 0 [+]
INSTALKRK 35,7000 11:42 0.852 35.20 0.28 % 36 35.3000 35.7000 496 1 30 [+]
INTERBUD 1,5100 09:24 0.025 1.51 0.00 % 29 1.4700 1.5100 456 0 0 [+]
INTERCARS 967,0000 11:46 0.744 973.00 0.52 % 316 970.0000 972.0000 1 1 722 [+]
INTERIAPL 9,2000 11:00 0.012 9.20 -5.64 % 570 9.1000 9.6500 680 0 0 [+]
INTERSPPL 0,3250 10:49 0.676 0.33 0.00 % 100 0.3205 0.3250 15090 1 0 [+]
INTROL 8,4400 11:21 0.156 8.42 0.48 % 254 8.2800 8.4000 2 0 1 [+]
INTWORKS 1,2000 10:15 1.692 1.16 0.00 % 77 1.1500 1.2000 1985 2 2 [+]
INVENTION 0,1070 11:08 6.155 0.11 0.47 % 12000 0.1045 0.1070 164265 6 1 [+]
INVESTEKO 1,8000 09:08 0.001 - 0 % 607 1.6500 1.8000 1055 - 0 [+]
IPOPEMA 9,5000 11:35 2.698 9.66 -0.84 % 220 9.5600 9.6800 542 3 26 [+]
IZOLACJA 3,7800 09:00 0.002 3.78 0.00 % 2000 3.6600 3.7800 808 0 0 [+]
IZOSTAL 3,2500 11:43 58.816 3.15 3.50 % 6000 3.2100 3.2500 5792 59 188 [+]
JRCGROUP 1,1500 11:00 0.01 1.15 0.00 % 100 1.1000 1.1500 4836 0 0 [+]
JRHOLDING 3,6500 10:06 3.953 3.72 -1.08 % 70 3.6100 3.7000 450 4 14 [+]
JSW 31,3200 11:48 298.955 31.65 -0.57 % 267 31.4000 31.4100 163 299 9 505 [+]
JUJUBEE 0,5200 11:05 3.042 0.53 -0.95 % 587 0.5050 0.5250 186 3 2 [+]
JWWINVEST 3,0300 09:18 0.005 3.03 0.00 % 26 3.0300 3.0700 100 0 0 [+]
KANCELWEC 2,0600 11:02 27.695 2.12 -2.83 % 200 2.0200 2.1000 2000 28 58 [+]
KBJ 24,0000 09:00 0.002 24.00 0.00 % 2 22.6000 24.0000 1692 0 0 [+]
KCI 0,9080 10:44 2.817 0.89 0.00 % 5000 0.8840 0.8900 1365 3 3 [+]
KERNEL 19,2800 11:46 8.981 19.58 -1.33 % 5102 19.2800 19.5200 685 9 175 [+]
KETY 1 257,0000 11:47 2.808 1,245.00 1.29 % 72 1256.0000 1258.0000 76 3 3 528 [+]
KGHM 369,5000 11:47 247.937 369.50 0.96 % 222 371.2500 371.3000 65 248 92 455 [+]
KGL 11,1000 09:00 0.001 11.10 0.00 % 382 11.0000 11.1000 2999 0 0 [+]
KINOPOL 18,5000 11:43 1.246 18.45 -0.54 % 401 18.4500 18.5000 31 1 23 [+]
KLEPSYDRA 7,2000 11:29 6.16 7.20 1.41 % 9820 7.1000 7.1000 5000 6 44 [+]
KLON 1,2500 12:10 0.141 - 0 % 88 1.1200 1.2500 40 - 0 [+]
KOGENERA 69,5000 11:45 5.934 70.00 -0.43 % 22 70.3000 70.4000 54 6 416 [+]
KOMPAP 21,0000 11:06 0.06 - 0 % 175 20.4000 21.0000 380 - 0 [+]
KOMPUTRON 5,7700 11:45 2.827 5.80 -1.87 % 4 5.8200 5.8700 4 3 16 [+]
KOOL2PLAY 0,7700 11:00 0.15 - 0 % 1001 0.7700 0.7700 880 - 0 [+]
KORBANK 12,6000 11:15 0.96 12.20 3.28 % 30 11.9000 12.6000 200 1 12 [+]
KPPD 20,8000 09:03 0.004 20.80 4.52 % 380 19.9000 20.8000 370 0 0 [+]
KRAKCHEM 0,4860 11:47 152.279 0.49 -0.82 % 3900 0.4860 0.4910 1356 152 74 [+]
KRKA 1 124,0000 10:24 0.005 1,116.00 1.26 % 200 1116.0000 1124.0000 2 0 6 [+]
KRUK 443,9000 11:47 11.48 441.50 0.84 % 27 443.0000 443.1000 8 11 5 085 [+]
KRVITAMIN 12,6500 10:11 0.204 - 0 % 4 12.7500 13.0500 279 - 0 [+]
KSGAGRO 3,2650 11:39 3.605 3.27 0.46 % 315 3.2200 3.2800 323 4 12 [+]
KUBOTA 12,9500 10:23 0.333 13.00 -0.38 % 70 13.0000 13.0000 10 0 4 [+]
KUPIEC 1,0000 11:14 1 1.00 -5.66 % 1500 0.9000 1.0000 500 1 1 [+]
LABOCANNA 0,2100 10:20 0.35 0.21 -2.78 % 150 0.2100 0.2160 4059 0 0 [+]
LARQ 2,7300 11:16 4.003 2.76 2.63 % 369 2.6700 2.7600 3 4 11 [+]
LEGIMI 28,0000 16:14 0.001 - 0 % 40 27.0000 28.0000 39 - 0 [+]
LENA 2,1700 10:44 1.006 2.16 0.46 % 255 2.1500 2.1600 710 1 2 [+]
LENTEX 6,9600 11:35 1.58 6.90 0.87 % 1 6.8600 6.9600 2000 2 11 [+]
LESS 0,2300 11:37 1.502 0.24 -3.36 % 50 0.2310 0.2360 160 2 0 [+]
LETUS 0,1540 11:25 1.991 0.16 -1.28 % 15000 0.1470 0.1560 10890 2 0 [+]
LEXBONO 0,0775 15:00 2.454 - 0 % 633 0.0775 0.0900 17258 - 0 [+]
LGTRADE 1,9900 11:29 1.02 2.00 -4.33 % 10 1.9700 2.0000 500 1 2 [+]
LIBET 1,1900 10:48 1.075 1.24 -0.83 % 8900 1.1850 1.2000 2373 1 1 [+]
LMGAMES 0,6800 09:35 0.015 0.68 0.00 % 1050 0.6400 0.6800 8690 0 0 [+]
LOKUM 23,2000 11:44 0.15 23.00 2.65 % 207 22.6000 23.0000 49 0 3 [+]
LPP 21 040,0000 11:46 0.729 20,800.00 1.64 % 9 20920.0000 20960.0000 5 1 15 207 [+]
LSISOFT 53,6000 11:50 0.027 - 0 % 627 53.0000 53.6000 205 - 0 [+]
LTGAMES 9,5000 10:48 0.16 9.50 1.06 % 10 9.7000 9.9500 62 0 2 [+]
LUBAWA 12,4700 11:47 341.789 12.05 2.63 % 100 12.4400 12.4600 1224 342 4 227 [+]
LUDUS 0,2460 11:00 2 0.25 -0.81 % 5940 0.2160 0.2480 9160 2 0 [+]
LUG 1,5100 09:06 1.811 1.70 -6.79 % 750 1.6200 1.6900 200 2 3 [+]
M4B 7,2000 11:13 0.01 7.20 -19.55 % 8 8.5000 4.8000 10 0 0 [+]
MABION 7,7400 11:42 7.325 7.79 0.26 % 100 7.7200 7.7400 165 7 57 [+]
MADKOM 2,9000 10:34 0.08 2.94 -2.68 % 347 2.9000 2.9800 655 0 0 [+]
MADMIND 0,3470 11:00 0.03 0.35 0.00 % 50 0.3470 0.3470 1100 0 0 [+]
MAKARONPL 25,0500 11:45 0.222 25.45 -1.76 % 7 25.0000 25.4500 69 0 6 [+]
MAKOLAB 8,1000 11:28 3.551 8.25 -4.14 % 814 8.0500 8.1000 846 4 29 [+]
MANGATA 62,4000 11:15 0.041 62.40 0.32 % 38 62.0000 62.4000 39 0 3 [+]
MARVIPOL 8,1800 11:38 3.2 8.26 -0.97 % 1233 8.1800 8.2400 1469 3 26 [+]
MAXCOM 5,7200 09:51 0.01 5.70 1.42 % 4 5.6200 5.7000 4 0 0 [+]
MAXIPIZZA 0,5000 09:00 0.002 0.50 0.00 % 1300 0.4330 0.5000 904 0 0 [+]
MBANK 1 400,0000 11:47 3.657 1,385.00 2.15 % 5 1396.0000 1397.0000 19 4 5 107 [+]
MBFGROUP 4,7700 10:54 2.203 4.61 1.49 % 726 4.6100 4.7600 300 2 10 [+]
MCI 28,4000 10:28 1.091 28.40 1.43 % 996 28.3000 28.5000 183 1 31 [+]
MDIENERGIA 2,2800 11:41 25.933 2.29 -3.39 % 1000 2.3000 2.3400 48 26 59 [+]
MEDAPP 0,1990 11:00 1.279 0.20 0.00 % 979 0.1990 0.1990 20000 1 0 [+]
MEDICALG 28,8500 11:42 60.556 29.55 0.00 % 103 28.6500 28.8500 129 61 1 773 [+]
MEDICOBIO 0,4080 10:14 13.477 0.38 0.00 % 111 0.3780 0.4080 2237 13 5 [+]
MEDINICE 72,2000 11:47 4.655 72.30 -0.14 % 14 72.3000 72.6000 211 5 336 [+]
MEDTECH 0,4060 11:47 443.946 0.40 0.00 % 61905 0.4000 0.4060 134 444 178 [+]
MENNICA 41,2000 11:24 1.289 42.00 0.98 % 289 40.5000 41.1000 18 1 53 [+]
MENNICASK 51,6000 11:35 0.012 50.60 0.00 % 49 50.6000 51.6000 13 0 1 [+]
MENTZEN 26,8000 11:09 0.109 26.20 0.75 % 2 26.6000 26.8000 81 0 3 [+]
MERCATOR 59,2000 11:43 9.123 61.00 -1.99 % 157 59.3000 59.7000 237 9 549 [+]
MERCOR 15,3000 11:43 0.309 15.30 0.66 % 314 15.2000 15.3000 1590 0 5 [+]
MEXPOLSKA 3,4700 09:55 3.314 3.41 -0.86 % 300 3.4000 3.4700 110 3 11 [+]
MFO 31,4000 11:21 1.007 31.70 -0.95 % 105 31.4000 31.7000 3 1 32 [+]
MGAMES 2,8000 11:31 1.425 2.80 12.00 % 44 2.5600 3.1800 500 1 4 [+]
MILISYS 0,3220 11:43 26.755 0.29 11.03 % 596 0.3120 0.3290 1235 27 9 [+]
MILITARY 0,3100 11:42 25.624 0.31 -0.32 % 500 0.3050 0.3090 5676 26 8 [+]
MILKILAND 1,4500 10:27 0.15 1.49 -3.20 % 51 1.4520 1.4940 99 0 0 [+]
MILKPOL 0,4800 11:00 0.216 0.48 6.67 % 110 0.4500 0.4800 216 0 0 [+]
MILLENNIUM 21,5700 11:47 102.468 21.14 2.03 % 1417 21.5400 21.5700 274 102 2 206 [+]
MILTON 0,5700 11:24 159.346 0.62 -8.06 % 2330 0.5700 0.5850 1824 159 93 [+]
MIRACULUM 0,5700 10:33 0.647 0.57 0.00 % 405 0.5560 0.5700 647 1 0 [+]
MIRBUD 12,8900 11:41 66.201 12.70 1.50 % 43 12.8500 12.9000 48 66 852 [+]
MLPGROUP 116,0000 11:22 0.117 117.50 -1.28 % 100 116.0000 117.5000 130 0 14 [+]
MLSYSTEM 14,0200 11:20 2.913 14.24 -1.54 % 762 14.0200 14.0600 100 3 41 [+]
MMCPL 8,5000 11:08 0.03 8.50 0.00 % 428 8.5000 8.9000 500 0 0 [+]
MOBRUK 371,5000 11:47 8.038 365.00 2.48 % 19 371.0000 371.5000 13 8 2 970 [+]
MODIVO 91,4200 11:48 65.433 90.00 1.94 % 201 91.3400 91.4000 30 65 5 939 [+]
MOL 59,5000 11:43 4.254 60.80 -2.06 % 1000 58.7000 58.8000 20 4 253 [+]
MOLECURE 6,0100 11:38 9.167 6.06 -0.33 % 126 6.0600 6.1200 3192 9 56 [+]
MONNARI 5,3600 09:00 0.4 5.36 -0.74 % 100 5.3200 5.3600 940 0 2 [+]
MOONLIT 0,3000 11:00 5.235 0.30 0.00 % 5049 0.3000 0.3000 3420 5 2 [+]
MOSTALPLC 13,0500 09:00 0.086 13.05 0.38 % 41 12.7000 13.0000 263 0 1 [+]
MOSTALWAR 3,2500 11:05 5.346 3.24 0.31 % 898 3.2400 3.2800 1 5 18 [+]
MOSTALZAB 6,2400 11:32 0.535 6.24 1.30 % 200 6.2000 6.2400 1099 1 3 [+]
MOVIEGAMES 6,7700 11:44 0.46 6.72 0.74 % 50 6.6500 6.7100 50 0 3 [+]
MPAY 0,1640 11:02 120.408 0.18 -6.82 % 21244 0.1640 0.1725 422 120 20 [+]
MPLVERBUM 4,8800 09:00 0.02 4.88 0.00 % 94 4.3000 4.8800 118 0 0 [+]
MSM 5,2000 09:20 0.002 5.20 0.78 % 6 5.3600 5.3800 187 0 0 [+]
MURAPOL 38,7000 11:47 12.295 38.30 0.78 % 252 38.6000 38.7000 329 12 476 [+]
MUZA 8,8000 10:48 0.855 8.80 0.00 % 100 8.7500 8.8000 856 1 8 [+]
MWTRADE 2,3000 09:46 0.001 2.30 0.00 % 445 2.2600 2.3000 100 0 0 [+]
NANOGROUP 2,4250 10:10 0.711 2.43 1.89 % 100 2.3900 2.4250 2054 1 2 [+]
NESTMEDIC 0,7460 11:37 0.046 0.78 -4.11 % 4000 0.7500 0.7760 4821 0 0 [+]
NEUCA 778,0000 11:45 0.302 764.00 2.64 % 8 758.0000 765.0000 6 0 234 [+]
NEWAG 92,0000 11:46 4.112 92.00 0.55 % 20 91.9000 92.1000 62 4 378 [+]
NEXITY 1,0300 11:24 0.4 0.97 6.74 % 43 0.9650 1.0000 100 0 0 [+]
NIEWIADOW 14,5500 11:48 57.894 14.60 0.34 % 60 14.7000 14.8000 4544 58 846 [+]
NOCTILUCA 90,2000 11:46 0.738 92.00 -1.96 % 10 92.1000 92.3000 241 1 68 [+]
NOOBZ 13,7000 10:59 0.001 13.70 3.79 % 25 12.5000 13.2000 172 0 0 [+]
NOVAINV 0,5900 11:43 33.201 0.58 -0.67 % 300 0.5800 0.5900 3000 33 19 [+]
NOVAVISGR 0,6770 10:05 3.941 0.68 0.00 % 1225 0.6770 0.6890 72 4 3 [+]
NOVITA 97,2000 09:30 0.018 97.20 0.00 % 38 97.0000 97.2000 10 0 2 [+]
NTCAPITAL 0,6360 10:28 0.181 0.64 0.00 % 500 0.6040 0.6360 726 0 0 [+]
NTTSYSTEM 16,2500 11:36 3.504 16.20 0.00 % 1734 16.2500 16.4000 374 4 57 [+]
NTVSA 0,1400 09:55 1.392 - 0 % 1392 0.1400 0.1470 1000 - 0 [+]
NWAI 30,6000 11:02 0.02 30.40 0.00 % 620 30.2000 30.4000 10 0 1 [+]
ODLEWNIE 18,4500 11:43 5.652 18.20 1.10 % 73 18.4500 18.5000 49 6 104 [+]
OLYMP 0,2270 11:09 20.79 0.23 0.44 % 50 0.2100 0.2260 9900 21 5 [+]
ONDE 9,2200 11:39 4.689 9.20 0.55 % 160 9.1200 9.1800 170 5 43 [+]
ONE2TRIBE 0,2280 11:01 12.5 0.22 0.00 % 2300 0.2220 0.2280 1651 13 3 [+]
ONEMORE 2,1500 11:46 189.281 2.19 -6.52 % 7577 2.1500 2.1700 4000 189 406 [+]
ONESANO 0,5300 10:37 10.7 - 0 % 3200 0.5300 0.5460 1478 - 0 [+]
ONICO 13,1000 11:00 0.002 13.10 -0.76 % 2 13.0000 13.1000 3 0 0 [+]
OPONEOPL 106,0000 11:25 2.722 105.20 -0.56 % 211 105.6000 107.2000 115 3 289 [+]
OPTEAM 5,5000 10:39 4.312 5.50 -1.79 % 1289 5.3500 5.5000 1417 4 24 [+]
OPTIGIS 0,4200 09:04 1.973 0.38 0.00 % 480 0.3820 0.4160 1000 2 1 [+]
ORANGEPL 14,4050 11:47 125.206 14.44 -0.83 % 100 14.4050 14.4200 149 125 1 804 [+]
ORCOGROUP 3,4000 10:28 0.034 3.70 -4.49 % 420 3.4000 3.6000 836 0 0 [+]
ORGANIC 9,8000 12:17 0.005 - 0 % 5 9.5000 10.0000 5 - 0 [+]
ORZLOPONY 2,2200 16:03 0.954 - 0 % 1006 2.1400 2.2200 1378 - 0 [+]
OTLOG 15,5000 11:16 0.736 15.34 0.00 % 1850 15.1800 15.2000 127 1 11 [+]
OTMUCHOW 4,8200 09:33 0.501 4.77 1.26 % 10 4.7700 4.8700 215 1 2 [+]
OUTDOORZY 1,3700 10:56 12.855 1.23 11.38 % 433 1.2000 1.2300 393 13 16 [+]
OVIDWORKS 0,3380 16:17 10.697 - 0 % 4220 0.3340 0.3480 2830 - 0 [+]
OZECAPITAL 0,3760 11:34 39.289 0.34 2.73 % 2100 0.3620 0.3760 2500 39 14 [+]
P2CHILL 3,6000 10:43 2.269 3.62 -0.55 % 2000 3.3800 3.5800 1000 2 8 [+]
PANOVA 17,8000 11:40 1.949 17.80 0.00 % 27 17.5500 17.8000 153 2 35 [+]
PASSUS 131,0000 11:46 1.225 131.40 -1.21 % 8 130.8000 131.0000 50 1 161 [+]
PATENTUS 2,3500 11:12 2.781 2.32 -0.42 % 1559 2.3000 2.3400 388 3 6 [+]
PCCEXOL 2,0300 11:22 26.928 2.05 -0.98 % 1000 2.0400 2.0500 5000 27 55 [+]
PCCROKITA 66,7000 11:42 2.457 66.60 0.30 % 128 66.6000 66.7000 2363 2 164 [+]
PCFGROUP 3,8250 11:31 23.816 3.75 2.27 % 289 3.7200 3.8250 14 24 90 [+]
PEKABEX 8,7000 11:38 10.226 8.72 0.58 % 317 8.6500 8.7400 354 10 89 [+]
PEKAO 258,4000 11:47 329.249 258.90 0.51 % 828 258.2000 258.3000 393 329 85 188 [+]
PEPCO 43,2800 11:47 424.407 42.60 2.08 % 1454 43.2700 43.3000 463 424 18 260 [+]
PEPEES 0,7700 09:02 0.002 0.77 0.00 % 257 0.7540 0.7700 1319 0 0 [+]
PGE 10,9300 11:47 3445.207 10.64 3.70 % 2218 10.8950 10.9050 512 3 445 37 767 [+]
PGFGROUP 0,5980 11:47 220.622 0.66 -3.39 % 100 0.6000 0.6080 2852 221 136 [+]
PHARMENA 3,1200 10:28 0.572 3.11 -0.64 % 110 3.1200 3.1400 983 1 2 [+]
PHN 9,2800 09:52 1.752 9.26 0.22 % 75 9.2400 9.2600 265 2 16 [+]
PHOTON 1,3000 10:25 1.272 1.32 -3.35 % 12 1.3100 1.3350 117 1 2 [+]
PKNORLEN 149,4400 11:47 370.317 151.84 -2.02 % 741 150.6000 150.6200 519 370 55 772 [+]
PKOBP 115,2400 11:47 414.993 114.00 1.52 % 589 115.3000 115.3200 175 415 47 738 [+]
PKPCARGO 10,7800 11:46 59.534 10.78 1.03 % 133 10.7800 10.8100 442 60 644 [+]
PLATIGE 6,3000 11:04 0.231 6.30 0.00 % 38 6.3000 6.2000 20 0 1 [+]
PLAYWAY 245,0000 11:43 0.374 244.00 -0.41 % 10 245.0000 246.0000 33 0 91 [+]
PLAZACNTR 1,1980 17:00 2.249 - 0 % 2179 1.1800 1.1980 561 - 0 [+]
POINTGROUP 2,0000 09:00 0.001 2.00 0.00 % 4200 1.9650 2.0400 4100 0 0 [+]
POINTPACK 15,1000 10:14 0.004 14.90 0.67 % 20 14.9000 15.1000 99 0 0 [+]
POLCOLOR 1,3900 10:57 0.771 1.40 -0.71 % 241 1.3700 1.4500 699 1 1 [+]
POLENERGIA 54,3000 11:45 1.229 54.30 0.00 % 81 54.6000 54.7000 10 1 67 [+]
POLHOLROZ 2,2800 11:36 0.233 2.30 1.79 % 50 2.1800 2.2800 450 0 1 [+]
POLICE 7,3000 11:46 0.793 7.40 -1.35 % 21 7.3000 7.4000 551 1 6 [+]
POLIMEXMS 7,7500 11:46 132.443 7.85 -1.02 % 686 7.7600 7.7800 138 132 1 039 [+]
POLMAN 0,4400 09:25 10.019 0.41 0.00 % 2788 0.4010 0.4400 978 10 4 [+]
POLTREG 23,9000 11:38 1.808 24.70 -4.40 % 50 23.9000 24.4000 200 2 44 [+]
POLWAX 1,0000 09:00 0.001 1.00 0.00 % 45 0.9860 0.9980 1500 0 0 [+]
PRAGMAINK 3,7000 09:17 0.005 3.70 0.00 % 200 3.5200 3.7000 1418 0 0 [+]
PRESENT24 0,0980 11:24 0.1 0.10 0.00 % 12 0.0945 0.0980 3954 0 0 [+]
PROACTA 1,4700 11:41 1.892 1.48 2.80 % 1070 1.3800 1.4600 30 2 3 [+]
PROCHEM 20,8000 10:31 0.144 21.40 -3.70 % 668 20.7000 21.4000 135 0 3 [+]
PROJPRZEM 22,3000 10:13 0.011 22.60 -1.76 % 368 21.4000 22.3000 337 0 0 [+]
PROMISE 8,2500 09:55 0.895 8.35 1.23 % 249 8.1500 8.3500 377 1 8 [+]
PROTEKTOR 1,1260 11:42 4.845 1.12 0.72 % 2250 1.1200 1.1260 3210 5 5 [+]
PRYMUS 6,0500 09:13 0.002 - 0 % 20 5.8000 6.0000 184 - 0 [+]
PTWP 143,0000 09:00 0.002 143.00 0.00 % 15 141.0000 143.0000 9 0 0 [+]
PULAWY 48,0000 10:34 0.28 47.90 0.42 % 49 47.6000 47.9000 80 0 13 [+]
PURE 3,0550 11:47 115.305 3.19 -2.55 % 387 3.1300 3.1550 6834 115 359 [+]
PYRAMID 4,3400 09:59 0.665 4.40 -4.82 % 5 4.4000 4.5600 5 1 3 [+]
PZU 73,3400 11:48 536.933 72.66 1.64 % 651 73.0400 73.0600 1835 537 39 302 [+]
QNATECHNO 35,0000 11:20 0.381 33.50 4.48 % 236 33.9000 35.3000 150 0 13 [+]
QUBICGMS 0,6600 10:10 4.711 0.65 0.00 % 1700 0.6500 0.6600 95 5 3 [+]
QUERCUS 13,7400 11:44 6.026 13.88 -0.87 % 126 13.7800 13.8200 54 6 83 [+]
RAFAMET 48,0000 10:46 0.11 47.50 -0.21 % 50 47.5000 48.0000 213 0 5 [+]
RAINBOW 152,4000 11:47 5.611 152.00 1.06 % 88 152.1000 152.6000 7 6 854 [+]
RANKPROGR 4,8150 17:00 0.291 - 0 % 1500 4.6650 4.8250 1977 - 0 [+]
RAWLPLUG 13,4500 11:06 0.129 13.90 -3.24 % 225 13.5000 13.8000 80 0 2 [+]
READGENE 4,9700 09:46 0.029 4.97 0.00 % 1 4.8000 4.9700 24 0 0 [+]
RELPOL 6,0000 11:35 2.485 6.00 0.00 % 384 5.8800 6.0000 2447 2 15 [+]
REMAK 9,9800 11:03 0.057 10.30 -3.11 % 163 9.9800 10.3000 23 0 1 [+]
REMORSOL 6,8500 11:46 1.184 5.65 9.60 % 1 6.9500 7.0000 493 1 7 [+]
RENDER 72,0000 09:30 0.012 72.00 0.00 % 20 70.8000 72.0000 209 0 1 [+]
ROAD 6,4200 11:34 1.53 6.02 6.64 % 800 5.5400 6.0400 633 2 9 [+]
ROBINSON 3,9000 10:36 0.005 3.90 2.63 % 55 3.8000 3.9000 45 0 0 [+]
ROCCA 3,0800 10:09 0.02 - 0 % 20 3.0600 3.1600 20 - 0 [+]
ROPCZYCE 25,2000 09:31 0.397 26.30 -2.70 % 15 25.5000 25.7000 10 0 10 [+]
RSGAMES 5,1000 10:04 0.005 5.10 0.00 % 20 5.0000 5.1000 105 0 0 [+]
RYVU 18,4400 11:37 20.227 18.40 0.22 % 144 18.3600 18.5200 40 20 368 [+]
S4E 84,5000 11:23 0.091 86.50 -1.74 % 64 75.5000 84.5000 5 0 7 [+]
SAKANA 0,5600 11:44 11.802 0.48 0.00 % 3000 0.4340 0.4900 2010 12 6 [+]
SANOK 22,6000 11:34 4.647 22.90 -0.88 % 58 22.8000 23.2000 1680 5 107 [+]
SANTANDER 54,3100 10:01 0.129 58.00 -0.11 % 20 54.4000 55.0100 5000 0 7 [+]
SANWIL 1,8400 11:30 4.709 1.87 -1.87 % 31 1.8350 1.8500 3648 5 9 [+]
SCANWAY 267,0000 11:42 1.758 270.00 0.00 % 65 266.0000 270.0000 58 2 470 [+]
SCPFL 138,4000 11:46 0.22 140.40 -1.28 % 9 138.4000 139.0000 5 0 30 [+]
SDSOPTIC 4,5200 11:36 0.707 4.62 -2.16 % 106 4.6000 4.7600 229 1 3 [+]
SECOGROUP 36,0000 16:48 0.017 - 0 % 223 35.0000 36.0000 247 - 0 [+]
SEDIVIO 7,1000 11:10 0.914 7.40 -3.40 % 1 7.0500 7.1000 287 1 6 [+]
SEKO 11,9500 11:23 1.702 12.10 -1.24 % 420 11.8500 11.9500 100 2 20 [+]
SELENAFM 55,8000 11:45 3.232 54.60 3.33 % 5 55.6000 55.8000 244 3 178 [+]
SELVITA 28,3000 11:46 2.95 28.65 -1.05 % 46 28.5000 28.6000 1048 3 84 [+]
SEVENET 11,8500 11:42 7.369 12.00 0.00 % 3689 11.8000 11.8500 559 7 89 [+]
SFD 3,0000 11:29 4.787 3.00 0.00 % 1162 2.9200 2.9800 75 5 14 [+]
SFINKS 0,4100 11:47 2.021 0.41 -1.20 % 70 0.4090 0.4150 1757 2 1 [+]
SILVANO 4,4100 09:52 1.277 - 0 % 140 4.3700 4.4000 723 - 0 [+]
SIMFABRIC 1,4820 11:32 21.953 1.49 2.35 % 225 1.4480 1.4820 268 22 32 [+]
SIMTERACT 5,2000 11:28 1.758 5.20 0.97 % 143 4.5200 4.8000 209 2 9 [+]
SKARBIEC 39,0000 11:19 1.052 39.20 -1.02 % 152 39.0000 39.3000 709 1 41 [+]
SKYEUROPE 2,9400 11:41 0.531 2.76 1.38 % 265 3.0000 3.1600 36 1 2 [+]
SNIEZKA 86,8000 11:46 0.461 86.60 0.70 % 12 85.4000 86.8000 20 0 40 [+]
SOFTBLUE 0,2860 11:42 165.775 0.27 5.15 % 200 0.2790 0.2860 1976 166 47 [+]
SOLARINOV 0,0448 11:00 3 0.04 2.28 % 75000 0.0430 0.0450 3000 3 0 [+]
SONEL 13,4500 11:22 0.175 13.45 0.37 % 126 13.3000 13.4000 16 0 2 [+]
SONKA 11,8500 11:47 1.1 11.90 -0.84 % 97 11.7000 11.8500 301 1 13 [+]
SOPHARMA 7,9000 09:23 1.156 7.80 1.80 % 380 7.7600 8.4000 1324 1 9 [+]
SPYROSOFT 420,0000 11:27 0.109 413.00 1.20 % 31 418.0000 422.0000 2 0 46 [+]
STALEXP 1,8360 11:46 170.818 1.79 1.44 % 120 1.7940 1.8020 921 171 308 [+]
STALPROD 223,0000 10:51 0.051 222.00 -0.45 % 15 223.0000 224.0000 133 0 11 [+]
STALPROFI 9,6800 11:00 3.028 9.78 -1.02 % 471 9.7000 9.7600 140 3 29 [+]
STANDREW 11,7000 10:25 0.005 12.10 -3.31 % 26 12.0000 12.1000 5 0 0 [+]
STAPORKOW 4,8800 11:40 8.525 4.86 0.83 % 3913 4.8400 4.9000 685 9 41 [+]
STARWARD 7,4000 10:00 0.103 7.40 -3.14 % 191 7.4000 7.6400 520 0 1 [+]
STEMCELLS 0,4660 09:51 0.1 0.47 -0.43 % 2000 0.4660 0.4700 1068 0 0 [+]
SUNEX 3,5000 11:17 4.483 3.54 -0.85 % 90 3.4950 3.5000 4111 4 16 [+]
SUNTECH 2,0800 11:41 20.829 2.12 -6.31 % 893 2.0800 2.1000 904 21 43 [+]
SWMANSION 21,9000 10:24 0.014 21.90 0.00 % 7 21.0000 21.9000 128 0 0 [+]
SYGNITY 88,9000 11:44 6.398 87.80 2.77 % 43 88.1000 89.0000 85 6 566 [+]
SYNEKTIK 336,2000 11:47 22.74 340.00 -0.65 % 96 336.2000 336.4000 160 23 7 621 [+]
SYNERGA 0,4470 11:05 0.003 0.45 0.00 % 1000 0.4200 0.4470 395 0 0 [+]
SYNTHAVERSE 3,0700 11:15 3.166 3.03 0.33 % 2 3.0450 3.0700 464 3 10 [+]
SZAR 0,0535 11:27 19.713 0.05 0.00 % 1000 0.0485 0.0535 7933 20 1 [+]
TALEX 18,2000 09:01 0.01 18.20 0.00 % 10 17.8000 17.9000 731 0 0 [+]
TAMEX 3,1600 09:01 0.002 3.16 0.00 % 35 2.9600 3.1600 1147 0 0 [+]
TARCZYNSKI 121,5000 11:35 0.124 122.50 -0.41 % 242 121.0000 121.5000 1660 0 15 [+]
TATRY MOUNTAIN 78,0000 13:29 0.016 - 0 % 5 74.0000 79.5000 20 - 0 [+]
TAURONPE 8,5800 11:47 2114.477 8.45 1.76 % 2956 8.5780 8.5820 1075 2 114 18 213 [+]
TELEMEDPL 0,5400 10:33 0.5 0.54 -8.47 % 100 0.5400 0.5600 1000 1 0 [+]
TELESTRADA 25,0000 09:08 0.35 25.00 0.00 % 300 25.0000 25.8000 1627 0 9 [+]
TELGAM 0,4100 10:34 0.03 0.41 -0.49 % 509 0.3960 0.4100 10213 0 0 [+]
TENDERHUT 5,6800 09:50 0.01 - 0 % 20 5.5600 5.6800 30 - 0 [+]
TERMOEXP 10,8000 09:27 0.01 10.80 0.00 % 111 10.1000 10.8000 94 0 0 [+]
TERMOREX 0,5500 10:08 2.649 0.56 4.76 % 520 0.5200 0.5250 1859 3 1 [+]
TESGAS 1,7500 10:52 67.284 1.73 1.16 % 800 1.7250 1.7600 1402 67 118 [+]
TEXT 49,6400 11:47 26.357 49.78 0.45 % 50 49.5800 49.6200 84 26 1 310 [+]
THEDUST 0,6000 12:22 0.05 - 0 % 300 0.5000 0.5850 1397 - 0 [+]
TORPOL 69,5000 11:37 4.22 68.60 1.16 % 286 69.5000 69.6000 25 4 292 [+]
TOYA 9,6700 11:44 24.625 9.58 1.26 % 508 9.5600 9.6200 130 25 237 [+]
TRAKCJA 3,9800 11:45 15.214 4.00 -0.50 % 498 3.9650 3.9700 104 15 61 [+]
TRANSPOL 14,4000 11:07 3.746 14.50 0.35 % 1841 14.3500 14.4000 1000 4 54 [+]
TREX 3,5400 09:37 20.065 3.38 4.73 % 400 3.4200 3.5400 307 20 70 [+]
TRUEGAMES 0,1690 10:50 1.017 0.16 0.00 % 7606 0.1590 0.1685 200 1 0 [+]
TSGAMES 106,0000 11:39 15.247 105.50 0.47 % 632 106.0000 106.2000 156 15 1 620 [+]
UFGAMES 0,8450 10:25 1.531 0.84 0.60 % 1261 0.7600 0.8400 1303 2 1 [+]
ULMA 52,5000 09:00 0.001 52.50 0.96 % 45 52.0000 52.5000 30 0 0 [+]
ULTGAMES 13,6500 11:42 0.024 13.65 1.11 % 115 13.5000 13.6500 865 0 0 [+]
UNIBEP 13,9600 11:42 1.644 13.60 0.43 % 104 13.8000 13.8800 3 2 22 [+]
UNICREDIT 363,3500 10:30 0.003 363.35 -0.72 % 60 26.0000 366.0000 92 0 1 [+]
UNIMOT 180,2000 11:46 4.663 181.60 0.11 % 127 180.4000 180.6000 2 5 846 [+]
URTESTE 43,6000 11:30 0.782 43.80 -0.23 % 113 43.0000 43.6000 73 1 34 [+]
VARSAV 0,8200 11:42 143.165 0.82 0.61 % 1000 0.7400 0.7700 1000 143 111 [+]
VEE 11,4000 10:23 0.163 11.55 -1.72 % 3 11.3000 11.5500 44 0 2 [+]
VERBICOM 1,7000 09:13 0.053 1.68 6.25 % 1000 1.5000 1.5600 251 0 0 [+]
VERCOM 131,8000 11:45 3.32 131.80 0.30 % 16 131.6000 132.2000 180 3 439 [+]
VIDIS 6,7000 09:23 0.474 6.60 0.75 % 159 6.4500 6.7000 180 0 3 [+]
VIGOSYS 490,0000 11:46 0.199 487.00 0.82 % 50 489.0000 486.0000 147 0 97 [+]
VINDEXUS 15,2000 11:37 5.606 14.95 2.01 % 149 15.1000 15.1500 97 6 84 [+]
VISION 0,0220 11:00 3.94 0.02 -8.33 % 3940 0.0220 0.0220 12818 4 0 [+]
VIVID 0,6000 11:44 3.09 0.59 -0.66 % 30 0.5900 0.6010 30 3 2 [+]
VOOLT 1,9200 11:01 0.007 1.92 -1.03 % 1 1.8300 1.9300 400 0 0 [+]
VOTUM 43,5500 11:32 1.199 43.95 -0.68 % 7 43.7500 44.0000 7946 1 53 [+]
VOXEL 133,6000 11:44 1.286 134.20 -0.45 % 109 133.6000 134.2000 5 1 173 [+]
VRFABRIC 2,6800 09:11 0.005 2.68 0.00 % 1000 2.5600 2.6800 836 0 0 [+]
VRGSA 5,5000 11:45 1.202 5.60 -0.36 % 655 5.5000 5.5600 1248 1 7 [+]
WARIMPEX 2,1700 10:20 1.967 2.22 -2.25 % 10 2.2100 2.2200 1100 2 4 [+]
WASKO 5,7600 11:25 5.024 5.80 -0.69 % 2911 5.8200 5.7600 1232 5 29 [+]
WAWEL 724,0000 11:21 0.2 730.00 -0.82 % 6 722.0000 726.0000 7 0 144 [+]
WERTHHOLZ 0,1500 11:34 0.153 - 0 % 6406 0.1340 0.1500 3034 - 0 [+]
WIELTON 5,3600 11:34 6.558 5.32 0.00 % 20 5.3400 5.3600 269 7 35 [+]
WIERZYCL 0,6700 10:52 1.474 0.67 0.00 % 495 0.6220 0.6700 10642 1 1 [+]
WIKANA 9,7500 11:37 0.948 9.80 -0.51 % 200 9.8000 10.0000 1004 1 9 [+]
WIRTUALNA 64,0000 11:38 1.535 63.30 1.11 % 5 63.9000 64.4000 268 2 98 [+]
WITTCHEN 13,8400 11:45 11.844 13.49 1.54 % 200 13.5400 13.5500 299 12 161 [+]
WOODPCKR 2,7500 11:29 2.103 2.75 0.00 % 260 2.6600 2.7500 650 2 6 [+]
XBSPROLOG 65,0000 09:15 0.02 65.00 3.17 % 17 62.5000 64.5000 17 0 1 [+]
XPLUS 3,3400 11:46 3.47 3.34 -0.30 % 89 3.3000 3.3400 1554 3 11 [+]
XTB 178,8000 11:47 214.424 174.20 3.21 % 214 177.8200 177.8600 34 214 37 787 [+]
XTPL 69,0000 11:46 1.866 69.50 -1.00 % 50 67.9000 69.6000 31 2 128 [+]
YANOSIK 17,6000 10:56 0.015 17.60 0.57 % 20 17.3000 17.5000 90 0 0 [+]
YARRL 6,0000 11:37 1.65 6.04 -0.66 % 10 6.0000 6.0800 304 2 10 [+]
YOSHI 0,6900 10:27 6.985 0.71 -3.09 % 30 0.6980 0.7120 490 7 5 [+]
ZABKA 31,4900 11:47 8295.369 31.50 0.67 % 120096 31.4900 31.5000 212978 8 295 261 299 [+]
ZAMET 0,5700 11:28 88.246 0.57 0.00 % 76626 0.5680 0.5700 4925 88 50 [+]
ZENERIS 2,6200 09:50 0.005 2.62 -1.13 % 24 2.5200 2.6200 45 0 0 [+]
ZEPAK 18,0000 11:00 2.345 18.00 -0.11 % 1495 18.0000 18.0400 222 2 42 [+]
ZORTRAX 0,0370 11:26 7.51 0.04 -2.63 % 4099 0.0370 0.0395 106396 8 0 [+]
ZREMB 8,8100 11:33 11.638 8.79 0.23 % 2257 8.8100 8.8700 274 12 102 [+]
ZUE 11,7000 11:23 0.925 11.60 0.86 % 240 11.4500 11.7500 49 1 11 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153483.4+0.73%11:49
WIG204040.1+0.80%12:04
WIG20 Fut4034.0+0.95%11:49
WIG20USD1095.8+0.79%11:49
mWIG4010770.7+0.91%11:49
sWIG8031830.3+0.03%11:49
 Notowania Świat
US Blue Chip53609.5+0.07%12:04
S&P500 Fut7687.8-0.06%11:54
Nikkei66262.2+0.62%8:45
DAX26301.9+0.14%11:49
Ropa WTI80.2-2.67%12:04
Złoto4623.6-0.76%12:04
 Notowania Waluty
EUR/PLN4.29796-0.13%12:04
CHF/PLN4.58322-0.36%12:04
USD/PLN3.68427-0.07%12:04
EUR/USD1.16657-0.06%12:04
GBP/USD1.36247-0.16%12:04
USD/JPY158.986-0.14%12:04
Forum
» 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]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
CAPITAL 5.25 16.15%
ERBUD 23.30 8.12%
BUMECH 16.82 7.82%
NEXITY 1.03 6.74%
TERMOREX 0.55 4.76%
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