Załóż konto | Przypomnij hasło
Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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. MinCzasVolZam. Ofert Vol Cena Cena VolOfert
Max Wid. max
01CYBATON 3.85 -3.02 % 16:02:34 199 3,8600 1 4 3.84000 3.86000 6077 1 8 29 [+]
06MAGNA 5.44 3.21 % 17:00:00 70 5,7800 1 1 5.76000 5.78000 1071 4 51 290 [+]
11B 634.00 0.16 % 17:00:00 36 633,0000 4 54 633.00000 639.00000 44 3 1 372 [+]
1SOLUTION 0.14 -0.56 % 13:00:29 401 0,1426 1 1000 0.13760 0.14240 1500 1 10 1 [+]
4MASS 3.31 -0.30 % 16:45:37 1000 3,2900 1 2850 3.25500 3.29000 730 2 56 184 [+]
4MOBILITY 1.18 0.85 % 11:41:46 200 1,1800 1 50 1.12000 1.17000 50 1 0 0 [+]
ABAK 0.00 0.00 % 10:48:24 100 4,4000 1 500 4.40000 4.60000 500 1 0 0 [+]
ABPL 48.80 1.86 % 17:00:00 100 49,2000 1 1 48.60000 49.20000 40 1 11 551 [+]
ABSINVEST 0.00 0.00 % 12:23:31 50 0,8100 1 200 0.74000 0.78000 704 1 0 0 [+]
ACARTUS 0.55 -4.31 % 14:25:05 50 0,5550 1 280 0.52000 0.55000 2300 2 13 7 [+]
ACAUTOGAZ 32.10 1.26 % 16:39:26 280 32,1000 1 35 32.10000 32.40000 959 5 1 31 [+]
ACTION 18.32 0.22 % 17:03:33 311 18,3600 1 40 18.30000 18.36000 4214 10 22 396 [+]
ADATEX 0.00 0.00 % 09:00:00 10 0,1960 1 100 0.18100 0.19600 2750 2 0 0 [+]
ADIUVO 0.77 -0.26 % 09:00:00 20 0,7700 1 3500 0.72400 0.76000 100 1 0 0 [+]
AERFINANC 0.00 0.00 % 11:00:00 100 0,1360 1 200 0.10400 PKC 63160 6 0 0 [+]
AFHOL 2.80 -4.29 % 15:00:00 250 2,6800 1 250 2.50000 2.68000 410 1 0 1 [+]
AGORA 8.00 1.00 % 17:00:00 42 8,0600 1 108 8.06000 8.20000 200 1 25 202 [+]
AGROLIGA 21.10 -0.47 % 10:54:42 1 21,1000 1 20 20.60000 21.10000 49 1 0 0 [+]
AGROTON 3.32 3.31 % 17:00:00 2 3,4300 1 262 3.41000 3.43000 363 4 12 38 [+]
AIGAMES 1.33 -2.88 % 15:20:37 300 1,3500 3 1600 1.33000 1.37500 600 2 2 3 [+]
AILLERON 22.80 0.88 % 17:00:00 14 23,0000 1 133 22.70000 23.00000 868 4 10 238 [+]
AIRWAY 0.27 -0.36 % 16:49:28 2000 0,2740 2 120 0.27400 0.27450 2000 1 109 30 [+]
AITON 0.42 -1.92 % 16:25:59 230 0,4080 1 1789 0.39400 0.40800 770 1 4 2 [+]
AKCEPTFIN 0.00 0.00 % 11:00:00 2450 0,3700 1 1507 0.33200 0.37000 6450 1 0 0 [+]
ALIOR 43.70 1.72 % 17:00:50 29 44,2800 1 179 44.28000 44.30000 10 1 196 8,618 [+]
ALLEGRO 34.30 2.54 % 17:02:23 100 35,1350 4 10222 35.13500 35.14000 96 1 3,552 123,965 [+]
ALTA 1.71 -0.59 % 17:00:00 1 1,6800 1 799 1.68000 1.71000 1000 1 1 2 [+]
ALTUSTFI 1.65 2.40 % 17:00:00 1 1,7100 1 9 1.71000 1.77000 10 1 23 41 [+]
ALUMETAL 80.00 1.49 % 17:00:00 1 81,5000 1 1 80.80000 81.50000 150 3 9 714 [+]
AMBRA 25.40 1.19 % 17:00:00 2 25,6000 5 1076 25.00000 25.60000 394 1 3 82 [+]
AMICA 82.70 -0.85 % 17:00:00 143 82,0000 2 801 82.00000 82.30000 50 1 2 190 [+]
AMREST 21.65 2.06 % 17:00:00 46 22,3000 1 277 21.80000 22.30000 104 1 33 718 [+]
ANALIZY 0.00 0.00 % 14:04:54 7 14,5000 2 200 13.50000 14.40000 279 1 0 0 [+]
ANSWEAR 37.40 -0.54 % 17:02:20 75 37,1000 1 2 37.00000 37.10000 69 1 6 238 [+]
APANET 2.46 6.90 % 10:39:29 50 2,4800 1 50 2.40000 2.48000 2592 1 1 2 [+]
APATOR 16.95 2.36 % 16:42:06 202 17,3500 1 1 17.20000 17.35000 1195 6 8 138 [+]
APIS 0.03 -0.66 % 15:00:00 2001 0,0300 1 45000 0.02900 0.03020 22638 2 71 2 [+]
APLISENS 20.40 -0.99 % 13:54:49 97 20,0000 1 53 20.00000 20.40000 6965 6 0 5 [+]
APOLLO 0.00 0.00 % 11:00:00 150 0,7450 1 770 0.65000 0.74500 15142 2 0 0 [+]
APS 0.00 0.00 % 14:05:13 23 4,2000 1 2 4.08000 4.20000 1353 2 0 0 [+]
APSENERGY 2.98 -4.03 % 16:22:29 10 2,8600 1 10 2.83000 2.86000 2090 1 11 32 [+]
AQUABB 15.50 0.00 % 09:04:14 1 15,6000 1 5 15.40000 15.50000 5 1 0 0 [+]
AQUAPOZ 0.00 0.00 % 13:46:30 206 9,7500 1 294 9.25000 10.70000 392 1 0 0 [+]
ARCHICOM 21.50 1.40 % 17:04:22 200 21,8000 2 283 21.80000 22.90000 76 1 38 869 [+]
ARCTIC 22.45 0.22 % 17:00:00 100 22,5000 1 100 22.40000 22.50000 543 1 34 755 [+]
ARTGAMES 1.40 2.57 % 17:00:00 10 1,3950 1 100 1.34000 1.39500 350 1 1 1 [+]
ARTIFEX 10.90 3.67 % 17:00:00 30 11,3000 2 900 11.00000 11.30000 5 1 18 199 [+]
ASBIS 28.96 0.83 % 17:00:00 6 29,2400 1 200 29.22000 29.24000 7167 5 42 1,216 [+]
ASMODEV 0.00 0.00 % 09:00:00 100 1,0500 1 50 1.00000 1.05000 50 1 0 0 [+]
ASSECOBS 40.80 -0.74 % 16:08:31 100 40,5000 1 636 40.50000 40.80000 349 3 1 52 [+]
ASSECOPOL 86.80 -2.53 % 17:01:44 38 84,9000 3 722 84.90000 85.10000 1000 1 153 12,950 [+]
ASSECOSEE 49.80 0.00 % 16:44:28 82 50,0000 2 69 49.60000 50.60000 40 1 1 26 [+]
ASTARTA 33.50 0.46 % 17:00:00 39 32,9500 2 61 32.95000 33.15000 15 1 9 313 [+]
ASTRO 0.22 -2.73 % 15:00:54 8740 0,2140 1 250 0.21200 0.21600 1 1 14 3 [+]
ATAL 50.00 0.40 % 16:48:20 18 49,8000 2 37 49.60000 49.80000 914 2 2 76 [+]
ATCCARGO 26.40 -0.77 % 13:12:06 1 25,7000 2 524 24.70000 25.50000 389 2 1 26 [+]
ATENDE 3.44 0.00 % 17:00:00 100 3,4200 2 1020 3.36000 3.42000 2400 2 17 59 [+]
ATLANTAPL 9.10 0.55 % 16:45:53 200 9,1500 1 65 9.10000 9.15000 2162 2 1 11 [+]
ATLANTIS 0.00 0.00 % 17:04:57 111 1,0300 2 30 PKC PKC 18408 23 0 0 [+]
ATMGRUPA 3.65 0.82 % 17:00:00 23 3,6700 2 315 3.67000 3.71000 2500 2 46 166 [+]
ATONHT 0.00 0.00 % 11:00:00 400 0,1780 1 5000 0.10100 PKC 28347 5 0 0 [+]
ATREM 5.98 -4.87 % 17:00:00 1 5,8600 2 596 5.80000 5.88000 220 1 39 226 [+]
AUTOPARTN 18.30 -0.44 % 17:00:00 69 18,1400 2 1010 18.14000 18.26000 784 2 22 403 [+]
AUXILIUM 1.75 0.00 % 09:00:00 10 1,7500 1 1280 1.75000 1.80000 20 1 0 0 [+]
AZTEC 3.34 -1.76 % 13:25:04 500 3,3400 1 100 3.30000 3.44000 200 1 1 2 [+]
BAHOLDING 0.50 0.20 % 17:03:23 1500 0,5010 2 80 0.49450 0.50100 445 1 59 29 [+]
BALTICON 14.40 0.00 % 14:17:51 50 14,9000 2 160 14.30000 14.90000 875 2 0 1 [+]
BBIDEVNFI 4.70 0.00 % 13:35:28 1 4,7000 1 355 4.71000 4.83000 300 1 0 0 [+]
BEDZIN 7.70 3.90 % 16:34:16 100 8,0000 1 100 7.35000 8.00000 2509 5 6 48 [+]
BENEFIT 1,355.00 2.21 % 17:00:00 2 1 385,0000 5 55 1385.00000 1400.00000 2 1 1 732 [+]
BERGHOLDI 0.27 -6.90 % 15:22:16 1983 0,2700 1 517 0.28000 0.27900 3000 1 52 14 [+]
BEST 0.00 0.00 % 13:28:32 1 20,4000 1 10 19.80000 20.40000 519 3 0 0 [+]
BETACOM 8.45 -2.37 % 12:47:34 72 8,2500 1 100 8.20000 8.25000 21 1 0 2 [+]
BIOERG 0.00 0.00 % 16:49:44 5612 0,1355 3 27 0.13400 PKC 2000 2 0 0 [+]
BIOGENED 0.00 0.00 % 11:51:37 290 14,0000 1 1000 13.50000 14.10000 72 1 0 0 [+]
BIOMASS 0.26 3.94 % 17:00:00 330 0,2640 1 177 0.26300 0.26400 4538 2 168 44 [+]
BIOMAXIMA 24.35 1.44 % 17:00:00 10 24,6000 2 480 24.50000 24.60000 18 1 2 54 [+]
BIOMEDLUB 5.78 -1.98 % 17:02:27 28 5,6900 4 1198 5.69000 5.76000 1666 1 153 874 [+]
BIOTON 3.69 -0.14 % 17:00:00 2198 3,6850 1 20 3.65500 3.68500 1087 1 22 81 [+]
BKDGAMES 6.76 0.59 % 16:49:14 20 6,8000 1 10 6.70000 6.80000 20 1 0 3 [+]
BLACKPOIN 1.07 -6.54 % 16:25:21 2000 1,0000 1 500 0.99000 1.03000 2200 1 4 4 [+]
BLOOBER 22.30 1.57 % 17:00:00 1 22,6500 1 195 22.35000 22.65000 662 2 4 81 [+]
BLUETAX 0.00 0.00 % 15:00:00 50 7,0500 1 900 7.10000 7.40000 10 1 0 0 [+]
BNPPL 52.40 1.55 % 17:00:00 30 52,4000 1 214 51.60000 52.40000 115 1 2 82 [+]
BOGDANKA 41.02 -0.69 % 17:02:21 10 40,0800 1 54 40.08000 40.10000 26 2 246 10,082 [+]
BOOMBIT 14.40 -7.17 % 17:00:00 96 13,6000 4 760 13.55000 13.60000 245 1 16 222 [+]
BORYSZEW 6.92 0.86 % 17:00:41 203 7,0000 3 433 6.98000 7.02000 3631 3 98 686 [+]
BOS 9.35 0.53 % 17:02:53 10 9,4000 1 20 9.40000 9.44000 933 1 11 107 [+]
BOWIM 8.68 1.61 % 17:00:00 144 8,8400 1 126 8.84000 8.98000 358 2 18 159 [+]
BPC 0.26 5.74 % 15:18:22 127 0,2580 1 4500 0.26000 0.26000 9584 1 12 3 [+]
BRAND24 31.40 2.86 % 16:49:19 100 32,4000 1 100 31.70000 32.40000 27 1 2 69 [+]
BRAS 0.00 -0.21 % 17:00:00 200 0,2395 1 980 0.25000 PKC 13475 7 0 0 [+]
BRASTER 0.00 0.00 % 17:00:00 2870 0,5800 4 307 PKC PKC 13668 4 0 0 [+]
BTCSTUDIO 0.34 0.00 % 09:00:00 20 0,3420 1 3000 0.30800 0.34200 1695 1 0 0 [+]
BUDIMEX 344.00 0.29 % 17:00:00 3 350,0000 2 6 349.50000 350.00000 125 2 11 3,839 [+]
BUMECH 31.00 0.25 % 17:02:42 67 31,5400 1 100 31.50000 31.54000 100 1 99 3,044 [+]
CANNABIS 0.33 1.65 % 16:42:52 485 0,3380 2 5035 0.32900 0.33800 7673 2 92 31 [+]
CARBON 14.40 2.55 % 16:48:39 50 14,1000 1 150 14.00000 14.10000 148 1 4 52 [+]
CARPATHIA 2.58 -5.38 % 15:16:29 20 2,4600 1 30 2.40000 2.44000 411 1 0 1 [+]
CAVATINA 17.35 0.58 % 15:00:08 70 17,4000 1 30 17.00000 17.35000 74 1 0 2 [+]
CCC 46.74 2.46 % 17:00:00 170 47,9800 2 30 47.79000 47.98000 467 2 65 3,078 [+]
CCS 0.00 0.00 % 09:00:00 1 2,2000 1 1000 2.00000 2.18000 499 1 0 0 [+]
CDA 18.20 0.55 % 13:16:50 38 18,3000 1 10 18.20000 18.30000 298 1 0 7 [+]
CDPROJEKT 115.80 4.12 % 17:04:30 500 118,9000 1 500 118.90000 118.95000 4875 6 380 44,600 [+]
CDRL 20.40 -0.99 % 16:39:11 79 20,0000 1 431 20.00000 20.40000 79 4 0 3 [+]
CELTIC 7.24 -3.21 % 12:19:17 110 7,2400 2 310 7.30000 7.52000 150 1 0 1 [+]
CEZ 200.20 -4.33 % 16:43:12 1 199,0000 1 10 195.60000 202.00000 3000 1 31 6,193 [+]
CFG 11.70 5.98 % 17:00:00 40 12,4000 1 30 11.70000 12.40000 60 1 0 6 [+]
CFI 0.21 3.88 % 12:55:26 70 0,2140 3 16512 0.20600 0.21400 28042 6 12 3 [+]
CHERRY 21.20 3.41 % 17:00:00 1 21,2000 1 93 20.40000 21.20000 474 1 0 4 [+]
CIECH 47.05 1.18 % 17:00:00 35 47,0500 2 929 47.05000 47.40000 30 1 31 1,459 [+]
CIGAMES 4.81 1.87 % 17:04:50 555 4,9000 2 8364 4.90000 4.91000 5258 3 1,569 7,610 [+]
CLNPHARMA 15.06 0.94 % 17:00:00 60 15,0800 2 649 15.02000 15.16000 100 1 12 179 [+]
CLOUD 85.00 1.20 % 16:41:07 15 84,2000 1 72 84.20000 85.00000 2949 3 0 38 [+]
COALENERG 1.55 0.26 % 17:00:00 55 1,5480 1 670 1.50400 1.54800 2563 2 60 92 [+]
CODEADDIC 0.90 -1.12 % 15:57:05 20 0,8850 1 2480 0.83500 0.88500 1874 1 0 0 [+]
COGNOR 7.89 2.54 % 17:01:44 1935 8,0600 1 340 8.02000 8.07000 300 1 216 1,733 [+]
COLUMBUS 8.14 1.49 % 17:00:00 3 8,2000 1 150 8.16000 8.20000 2597 2 39 313 [+]
COMARCH 146.50 -0.34 % 17:00:20 17 147,0000 1 81 147.00000 148.00000 844 7 1 211 [+]
COMP 58.40 0.00 % 16:36:25 53 58,8000 2 181 58.40000 58.80000 777 1 2 146 [+]
COMPERIA 0.00 0.00 % 16:48:13 11 8,4000 1 172 8.30000 8.40000 410 1 0 0 [+]
COMPREMUM 2.50 -0.40 % 17:00:00 1 2,4800 1 700 2.45000 2.48000 1949 1 7 18 [+]
COPERNIC 0.00 0.00 % 15:00:36 200 1,0300 1 1555 0.82500 PKC 2196 2 0 0 [+]
CORMAY 0.78 0.26 % 17:00:00 48 0,7820 1 20 0.77400 0.78200 3813 4 87 67 [+]
CPGROUP 10.20 0.00 % 15:02:23 3000 10,2000 3 6729 10.20000 10.30000 850 1 3 32 [+]
CREEPYJAR 820.00 2.19 % 17:00:26 2 839,0000 1 50 838.00000 839.00000 5 1 0 305 [+]
CREOTECH 193.00 -1.79 % 17:00:00 76 192,5000 1 10 185.50000 192.50000 45 2 2 288 [+]
CYFRPLSAT 16.64 0.54 % 17:00:00 406 16,6400 5 1085 16.64000 16.65000 2494 2 565 9,413 [+]
CZARNKOW 0.20 0.00 % 11:14:15 50 0,1980 1 200 0.18300 0.19800 1388 2 0 0 [+]
DADELO 15.25 1.67 % 17:00:00 55 15,2500 1 234 14.90000 15.25000 340 2 3 46 [+]
DANKS 0.00 0.00 % 11:17:27 100 0,7350 2 4471 0.68000 0.72500 2000 1 0 0 [+]
DATAWALK 67.70 -1.80 % 17:00:00 11 65,6000 1 9 65.60000 66.90000 17 1 2 155 [+]
DBENERGY 25.00 0.00 % 16:15:46 395 25,2000 1 20 25.30000 25.60000 20 1 1 32 [+]
DDISTANCE 1.24 0.00 % 09:19:58 18 1,2400 2 1174 1.18000 1.24000 3013 5 0 0 [+]
DEBICA 65.80 -0.30 % 16:16:12 3 65,6000 1 1 64.40000 65.60000 17 1 1 33 [+]
DECORA 39.90 -1.00 % 17:00:00 1 39,5000 1 71 38.30000 39.50000 41 1 2 59 [+]
DEKPOL 38.00 0.26 % 17:00:00 16 38,0000 1 254 38.00000 38.30000 10 1 0 14 [+]
DEKTRA 13.80 0.00 % 12:32:06 100 13,8000 3 271 13.80000 13.90000 1091 3 1 20 [+]
DELKO 11.10 0.45 % 17:00:00 50 11,1500 2 801 11.00000 11.15000 285 1 4 41 [+]
DEVELIA 3.86 -0.26 % 17:01:55 384 3,8900 1 258 3.87500 3.89000 353 1 73 284 [+]
DGA 9.55 0.00 % 09:00:00 2 9,5500 1 166 8.90000 9.55000 239 1 0 0 [+]
DIGITANET 12.40 0.00 % 16:44:35 26 12,4000 1 680 12.05000 12.40000 554 1 6 71 [+]
DINOPL 425.60 1.01 % 17:00:31 63667 429,5000 1 2754 429.50000 429.70000 388 2 223 95,015 [+]
DOMDEV 137.00 2.45 % 17:00:00 8 142,4000 2 83 141.00000 142.40000 90 1 17 2,339 [+]
DRAGEUS 1.95 -7.18 % 17:00:00 225 1,8100 2 718 1.67000 1.81000 765 1 4 7 [+]
DRAGOENT 39.70 2.25 % 15:10:35 8 40,9000 1 10 40.00000 40.90000 69 2 0 4 [+]
DRFINANCE 0.00 0.00 % 15:32:35 100 0,9400 1 707 0.81000 0.94000 3266 2 0 0 [+]
DROZAPOL 5.36 2.63 % 12:42:55 500 5,4600 1 170 5.36000 5.46000 490 1 1 4 [+]
DUALITY 3.49 1.72 % 17:00:00 1 3,5500 1 225 3.50000 3.55000 178 2 6 22 [+]
EASYCALL 4.80 -2.04 % 14:06:18 475 4,8000 1 40 4.70000 4.86000 177 1 1 3 [+]
ECCGAMES 0.72 1.45 % 11:43:29 1000 0,7000 2 1500 0.69000 0.71800 200 1 5 4 [+]
ECHO 4.08 0.99 % 16:47:22 200 4,1000 1 2500 4.11000 4.14000 500 1 68 281 [+]
ECO5TECH 1.93 1.47 % 15:32:17 24 1,9280 1 330 1.87000 1.92600 2000 1 1 1 [+]
EDINVEST 3.86 -2.56 % 14:36:51 209 3,8000 1 530 3.78000 3.80000 1776 1 1 2 [+]
EFENERGII 0.17 1.71 % 16:41:17 500 0,1780 3 9500 0.17000 0.17800 1500 1 28 5 [+]
EKIOSK 0.00 0.00 % 16:44:16 2 1,0900 1 100 1.05000 1.11000 100 1 0 0 [+]
EKIPA 4.04 -0.25 % 15:02:45 19 4,0700 1 218 4.06000 4.07000 20 1 2 7 [+]
EKOEXPORT 0.00 0.00 % 16:48:29 99 1,6300 1 8 PKC PKC 298 2 0 0 [+]
EKOPARK 7.35 1.36 % 14:22:33 5 7,4500 1 20 6.40000 7.45000 15 1 0 0 [+]
EKOPOL 7.54 -6.02 % 11:13:06 265 7,5000 4 267 7.50000 7.80000 327 2 1 9 [+]
ELEKTROTI 11.30 -0.53 % 17:00:00 95 11,3000 1 100 11.20000 11.30000 605 2 39 444 [+]
ELKOP 0.48 11.11 % 17:00:00 1899 0,5400 1 501 0.54000 0.55000 13667 2 559 295 [+]
ELZAB 1.56 -0.61 % 14:40:02 310 1,6200 2 872 1.56000 1.63000 2600 2 1 2 [+]
EMC 9.30 0.00 % 16:46:21 1 9,3000 1 26 8.50000 9.30000 8821 9 0 0 [+]
EMONT 0.43 -2.27 % 15:00:00 400 0,4300 1 1500 0.43200 0.43200 3000 2 17 7 [+]
EMPERIA 11.80 -1.64 % 13:08:49 8 12,0000 2 107 11.50000 12.00000 32 1 0 2 [+]
ENEA 7.11 -0.35 % 17:00:00 303 7,1000 3 7005 7.10000 7.12000 48 1 361 2,552 [+]
ENELMED 0.00 0.00 % 09:00:00 1 15,6000 1 90 14.30000 15.60000 527 2 0 0 [+]
ENERGA 7.90 -0.75 % 17:04:28 100 7,9000 2 533 7.90000 7.96000 500 1 26 208 [+]
ENTER 47.90 1.06 % 17:00:23 1000 47,8000 1 21 47.60000 47.80000 296 1 44 2,099 [+]
ERBUD 41.40 -2.90 % 17:01:53 9 40,2000 3 120 39.80000 40.20000 1 1 1 33 [+]
ERG 43.00 8.84 % 16:39:14 2 46,8000 1 260 45.00000 46.80000 28 1 3 120 [+]
ESHOPPING 0.16 -1.28 % 14:10:18 250 0,1540 1 3999 0.13600 0.15400 9000 1 0 0 [+]
ESKIMOS 0.00 0.00 % 15:00:00 100 0,1140 1 500 0.11000 0.11600 1000 1 0 0 [+]
ESOTIQ 34.20 1.75 % 15:58:46 9 34,8000 1 40 33.70000 34.90000 50 1 0 10 [+]
ESTAR 0.00 -0.23 % 09:19:15 5 1,2770 1 89 1.28000 13.30000 33 1 0 0 [+]
EUCO 1.33 0.76 % 15:08:35 197 1,3300 1 420 1.33000 1.35000 120 1 3 4 [+]
EUROCASH 17.10 0.23 % 17:00:00 65 17,1400 2 64 17.13000 17.14000 45 1 92 1,565 [+]
EUROHOLD 3.42 1.08 % 14:47:02 5 3,7400 2 515 3.52000 3.74000 610 2 1 5 [+]
EUROSNACK 2.02 1.00 % 09:47:05 8000 2,0200 1 1400 2.02000 2.06000 812 1 8 16 [+]
EUROTAX 0.00 0.00 % 10:03:49 80 3,3200 1 300 3.34000 3.50000 3303 3 0 0 [+]
EUROTEL 54.00 0.37 % 17:00:00 9 54,2000 2 32 54.20000 54.80000 62 2 4 231 [+]
EXCELLENC 0.15 -0.68 % 16:06:41 5198 0,1470 1 1000 0.14350 0.14700 23092 1 68 10 [+]
FABRYKAKD 0.00 0.00 % 15:00:00 1000 0,1090 1 5999 0.08200 0.10900 17111 2 0 0 [+]
FARM51 25.20 -2.91 % 16:39:12 71 25,0000 1 100 24.65000 25.00000 73 1 7 165 [+]
FASING 12.85 1.56 % 14:15:38 128 13,0000 2 158 12.55000 13.00000 467 1 1 14 [+]
FEERUM 6.75 1.43 % 16:42:09 5 7,1000 1 6 7.00000 7.10000 395 1 3 19 [+]
FEMTECH 0.00 0.00 % 15:00:00 1 0,9350 1 596 0.84000 0.93500 1498 2 0 0 [+]
FERRO 30.00 0.67 % 17:00:00 1 30,2000 2 533 30.20000 30.90000 1066 2 5 138 [+]
FERRUM 3.62 -1.66 % 15:22:54 68 3,5600 2 740 3.54000 3.62000 222 1 1 5 [+]
FON 4.82 5.81 % 12:30:49 97 5,1000 1 13 5.00000 5.10000 840 5 0 2 [+]
FOREVEREN 4.69 1.50 % 17:00:00 1 4,7300 1 51 4.70000 4.73000 49 1 2 10 [+]
FORTE 25.70 1.56 % 17:00:00 90 26,0000 1 10 25.70000 26.00000 675 2 3 73 [+]
FORTWRO 54.00 1.83 % 16:49:07 1 57,9400 1 5 55.50000 57.94000 15 1 0 4 [+]
GALVO 2.58 0.00 % 17:00:00 1 2,6800 1 397 2.52000 2.68000 607 1 6 16 [+]
GAMEOPS 18.00 -0.57 % 17:00:00 9 17,5000 2 211 17.50000 17.80000 107 1 3 60 [+]
GAMFACTOR 6.16 -0.32 % 15:09:54 1 6,1400 1 513 6.00000 6.14000 450 3 0 1 [+]
GENOMED 40.00 0.00 % 15:52:29 1 40,0000 1 5 39.40000 40.00000 396 1 0 0 [+]
GENOMTEC 8.76 0.23 % 16:49:54 10 8,9000 3 493 8.76000 8.90000 668 2 10 88 [+]
GENXONE 9.84 0.81 % 16:09:49 34 9,9000 1 10 9.62000 9.90000 66 1 0 1 [+]
GEOTRANS 8.30 0.48 % 17:00:00 41 8,3400 1 52 8.32000 8.34000 507 1 2 14 [+]
GETIN 0.40 2.25 % 17:00:00 883 0,4085 1 4000 0.40400 0.40850 7117 1 570 232 [+]
GHYDROGEN 0.00 10.62 % 15:42:50 873 8,8500 1 1000 0.35100 6.50000 280 2 0 0 [+]
GKSKAT 0.00 0.00 % 11:00:00 5590 0,1900 1 10000 0.19000 0.20000 4745 1 0 0 [+]
GLCOSMED 2.00 0.00 % 09:08:47 10 2,0000 1 10 1.96000 2.00000 806 3 0 0 [+]
GOLAB 0.00 0.00 % 12:56:57 2500 0,2300 1 1000 0.10000 0.23000 32287 1 0 0 [+]
GOTFI 0.00 0.00 % 11:00:00 1 16,9000 1 88 5.60000 14.90000 100 1 0 0 [+]
GOVENA 0.05 0.00 % 15:00:00 1735 0,0478 2 1265 0.04780 0.04820 13815 1 25 1 [+]
GPPI 59.10 3.28 % 17:00:00 12 63,0000 1 91 61.00000 63.00000 211 3 6 385 [+]
GPW 37.20 1.94 % 17:00:00 21 37,9000 1 50 37.86000 37.90000 2700 1 42 1,599 [+]
GRAPHENE 1.90 -1.04 % 17:01:20 400 1,9050 1 500 1.90500 1.92500 685 2 19 36 [+]
GREENX 2.14 0.47 % 17:01:37 2 2,1450 1 998 2.14500 2.15000 5073 4 435 926 [+]
GREMPCO 0.00 0.00 % 15:29:21 1000 0,5700 1 500 0.55000 0.57000 400 1 0 0 [+]
GRODNO 14.26 0.85 % 17:00:00 231 14,2400 1 400 14.24000 14.36000 27 1 4 52 [+]
GRUPAAZOTY 27.22 -0.30 % 17:00:36 100 26,7200 5 452 26.72000 26.76000 27 2 88 2,344 [+]
GRUPAMZ 0.50 0.00 % 17:00:00 124 0,5200 1 50 0.47550 0.52000 10910 2 13 6 [+]
GRUPAREC 57.00 0.00 % 17:00:00 1 57,0000 1 30 55.00000 57.00000 107 4 0 1 [+]
GTC 5.98 0.00 % 14:13:54 155 5,9800 2 400 5.90000 5.98000 345 1 1 5 [+]
HANDLOWY 79.00 -0.13 % 17:00:00 9 79,4000 1 393 79.40000 80.00000 20 1 103 8,184 [+]
HARPER 4.72 0.00 % 15:53:42 300 4,7200 1 349 4.71000 4.77000 393 2 1 3 [+]
HELIO 11.80 1.72 % 17:00:00 33 11,8000 1 44 11.50000 11.80000 1167 2 1 12 [+]
HEMP 0.13 4.03 % 15:22:57 5999 0,1290 1 100 0.14000 0.12900 27001 1 104 13 [+]
HERCULES 1.17 -1.71 % 17:00:00 23 1,1500 1 2200 1.11500 1.15000 1377 2 87 98 [+]
HORTICO 5.60 1.82 % 09:53:45 5 5,6000 1 200 5.45000 5.60000 532 1 0 0 [+]
Hub.Tech 0.32 0.00 % 17:00:00 27 0,3160 1 393 0.31600 0.31700 15617 1 52 17 [+]
HURTIMEX 0.00 0.00 % 14:20:38 2600 0,1670 1 7810 0.15500 0.16700 4680 1 0 0 [+]
HUUUGE 26.20 2.08 % 17:00:00 52 27,0000 2 1472 27.00000 27.05000 1176 1 26 702 [+]
HYDRAPRES 0.53 0.00 % 11:19:23 20 0,5300 1 50 0.50000 0.53000 3419 1 0 0 [+]
HYDROTOR 39.80 0.00 % 14:15:14 4 39,8000 1 10 38.80000 39.80000 21 1 0 6 [+]
IBSM 53.20 0.38 % 17:00:00 1 53,2000 1 6 52.60000 53.20000 71 1 0 1 [+]
ICPD 0.00 0.00 % 16:44:45 1 1,3300 1 100 1.25000 PKC 4 1 0 0 [+]
IDH 2.68 17.78 % 15:00:00 10 3,1800 1 500 2.58000 3.18000 406 4 0 1 [+]
IDMSAPL 0.78 0.00 % 17:03:33 100 0,7800 1 10000 0.75000 0.78000 6732 2 0 0 [+]
IFCAPITAL 0.00 0.00 % 16:25:11 333 1,0250 1 1 PKC PKC 900 3 0 0 [+]
IFIRMA 24.30 4.10 % 16:13:28 10 25,4000 1 1 25.00000 25.50000 1 1 1 13 [+]
IFSA 2.30 -1.29 % 09:00:00 1 2,3000 1 600 2.20000 2.32000 567 1 0 0 [+]
IIAAV 0.00 0.00 % 15:13:46 50 68,6000 1 10000 0.01000 109.00000 89 1 0 0 [+]
IMCOMPANY 16.85 0.60 % 17:00:00 2 16,8000 2 280 16.80000 16.95000 580 1 0 5 [+]
IMMOBILE 2.88 -4.51 % 16:48:30 2 2,7500 2 3088 2.75000 2.85000 1517 1 31 86 [+]
IMPERA 1.60 0.00 % 11:47:14 1 1,6000 1 4996 1.60000 1.67000 3455 1 0 0 [+]
IMS 2.66 -2.50 % 13:47:31 36 2,7300 1 100 2.68000 2.73000 1064 2 89 240 [+]
INC SA 2.05 -0.50 % 15:30:38 761 1,9900 1 650 1.99500 2.04000 348 2 2 4 [+]
INCUVO 2.91 -2.30 % 13:30:21 15 2,9700 2 104 2.90000 2.95000 150 1 13 36 [+]
INFRA 0.00 0.00 % 14:08:27 81 1,2300 1 50 1.20000 1.24000 100 1 0 0 [+]
INGBSK 171.00 0.35 % 17:00:00 13 170,6000 3 53 170.60000 171.80000 149 1 6 1,028 [+]
INNOGENE 5.26 0.38 % 17:00:00 100 5,2800 1 37 5.28000 5.30000 477 3 5 25 [+]
INPRO 6.70 -2.24 % 09:21:24 134 6,5500 1 275 6.50000 6.70000 4850 1 0 2 [+]
INSTALKRK 32.80 1.52 % 15:04:48 230 33,3000 1 60 33.20000 33.40000 240 1 3 100 [+]
INTERAOLT 0.00 17.52 % 17:00:23 43 11,5400 2 26 10.00000 PKC 7036 21 0 0 [+]
INTERCARS 525.00 -0.57 % 17:00:00 250 525,0000 1 1528 524.00000 525.00000 150 1 4 2,022 [+]
INTERIAPL 4.30 -1.83 % 16:49:13 100 4,3000 3 952 4.30000 4.34000 1603 1 2 9 [+]
INTERSPPL 0.84 -3.45 % 13:36:56 110 0,8400 1 1000 0.83000 0.84000 1665 1 11 10 [+]
INTM 0.18 10.19 % 17:00:00 6751 0,2000 1 100 0.18200 0.20000 18249 1 19 4 [+]
INTROL 6.42 0.00 % 16:30:35 56 6,5600 1 10 6.44000 6.58000 5051 1 6 36 [+]
INTWORKS 0.00 0.00 % 14:59:51 40 5,4500 1 25 5.30000 5.45000 65 2 0 0 [+]
IPOPEMA 2.65 2.66 % 13:26:37 7 2,7000 1 120 2.69000 2.70000 2788 1 7 19 [+]
IZOLACJA 2.91 1.39 % 09:03:38 2 2,9100 1 10 2.84000 2.91000 348 1 0 0 [+]
IZOSTAL 2.88 -0.35 % 16:49:49 174 2,8800 3 6518 2.85000 2.88000 3105 3 29 83 [+]
JRHOLDING 8.28 -0.23 % 16:44:01 10 8,5600 1 480 8.24000 8.56000 730 2 9 74 [+]
JSW 40.11 1.50 % 17:00:44 1570 40,7300 4 957 40.73000 40.74000 309 2 484 19,556 [+]
JUJUBEE 2.06 -3.40 % 16:01:21 100 1,9900 1 80 1.99000 2.03000 200 1 4 8 [+]
K2HOLDING 35.40 2.91 % 09:00:04 1 35,4000 2 156 34.50000 35.20000 153 1 0 0 [+]
KANCELWEC 0.00 0.00 % 14:09:31 76 1,3000 1 1600 1.25000 1.30000 6600 2 0 0 [+]
KBJ 18.00 0.00 % 14:17:55 3 17,7000 2 31 16.95000 17.70000 120 1 0 3 [+]
KCI 1.05 -1.87 % 15:53:22 1387 1,0500 2 3500 1.04000 1.07000 1420 2 8 9 [+]
KERNEL 15.50 5.78 % 17:00:00 178 16,1000 1 1000 15.73000 16.10000 2082 4 28 435 [+]
KETY 574.50 1.31 % 17:00:00 8 578,0000 1 19 578.00000 578.50000 11 1 13 7,310 [+]
KGHM 107.20 3.80 % 17:00:45 50 109,3000 1 215 109.25000 109.30000 4239 17 403 43,659 [+]
KGL 13.00 1.56 % 12:52:04 1000 13,0000 1 690 12.90000 13.00000 2588 2 4 52 [+]
KINOPOL 13.60 2.21 % 17:02:06 577 13,9000 1 432 13.85000 14.00000 185 2 5 70 [+]
KLABATER 0.91 0.67 % 13:36:58 700 0,9060 2 700 0.91000 0.95400 1100 2 1 1 [+]
KLON 1.74 0.00 % 16:20:17 28000 1,7400 1 50 1.72000 1.78000 50 1 28 49 [+]
KOGENERA 34.10 1.75 % 17:00:16 89 34,9000 1 6 34.80000 34.90000 500 1 14 480 [+]
KOMPAP 19.20 0.53 % 14:49:25 236 19,1000 1 69 18.70000 19.00000 80 1 1 17 [+]
KOMPUTRON 6.60 -0.30 % 17:00:00 300 6,6800 1 230 6.58000 6.68000 97 1 3 22 [+]
KORBANK 8.20 -0.61 % 15:29:57 290 8,2000 1 110 8.20000 8.35000 30 1 0 2 [+]
KPPD 68.60 2.91 % 16:49:58 8 70,8000 2 51 67.00000 70.80000 112 1 0 11 [+]
KRAKCHEM 0.47 -0.43 % 14:06:34 100 0,4680 3 5350 0.45000 0.46800 3876 4 0 0 [+]
KREDYTIN 10.20 0.00 % 11:57:01 660 10,2000 1 20 10.10000 10.70000 120 1 1 7 [+]
KRKA 508.00 0.40 % 16:38:17 2 506,0000 9 39 504.00000 506.00000 86 1 0 45 [+]
KRUK 375.60 3.16 % 17:00:00 11 385,0000 3 224 384.80000 385.00000 110 1 16 6,163 [+]
KRVITAMIN 12.80 -0.40 % 17:00:00 1 12,4500 2 122 12.45000 12.80000 378 3 0 0 [+]
KSGAGRO 2.26 -1.33 % 17:00:00 20 2,2300 1 80 2.23000 2.24000 576 1 27 60 [+]
KUBOTA 0.00 0.00 % 13:58:26 1 9,1600 1 10 8.90000 9.16000 4 1 0 0 [+]
KUPIEC 1.45 0.00 % 11:20:49 10 1,4500 1 50 1.35000 1.45000 1373 1 0 0 [+]
LABOCANNA 0.47 2.68 % 16:18:54 1 0,4600 1 300 0.44400 0.45900 500 1 5 2 [+]
LABOPRINT 15.30 0.00 % 11:27:08 15 15,3000 1 96 15.30000 15.40000 50 1 0 0 [+]
LARQ 1.36 4.03 % 17:00:00 1 1,2900 1 2501 1.20000 1.29000 799 1 19 23 [+]
LAURENPES 0.07 -1.37 % 17:03:00 20007 0,0722 4 134506 0.07220 0.07300 13253 1 1,220 88 [+]
LEGIMI 17.90 0.00 % 16:02:00 130 18,0000 1 369 18.00000 18.50000 100 1 0 4 [+]
LENA 3.81 0.79 % 16:01:29 100 3,8300 1 134 3.83000 3.85000 5551 4 2 8 [+]
LENTEX 7.60 -0.26 % 17:00:00 1 7,6000 1 659 7.56000 7.60000 1120 3 1 5 [+]
LESS 0.53 1.15 % 16:01:18 765 0,5260 4 2249 0.51000 0.52600 333 1 7 4 [+]
LETUS 1.61 -6.29 % 16:45:37 549 1,6400 2 899 1.51000 1.64000 381 2 5 7 [+]
LGTRADE 1.90 0.00 % 16:11:03 100 1,9000 3 1705 1.75000 1.90000 2764 2 2 4 [+]
LIBET 1.94 1.03 % 15:17:44 200 1,9600 1 5600 1.91000 1.98000 1000 1 2 4 [+]
LIVECHAT 134.00 2.53 % 17:00:00 15 138,0000 3 136 138.00000 139.00000 850 2 17 2,370 [+]
LOKATYBUD 0.49 3.38 % 11:26:08 160 0,4900 1 100 0.45000 0.49000 240 2 1 0 [+]
LOKUM 19.50 3.59 % 16:00:55 51 20,2000 2 330 19.40000 20.20000 239 1 7 143 [+]
LPP 12,000.00 2.79 % 17:03:47 2 12 520,0000 1 3 12510.00000 12520.00000 6 2 3 37,760 [+]
LSISOFT 12.30 0.00 % 11:20:15 28 12,3000 1 1500 12.30000 12.50000 100 1 0 0 [+]
LUBAWA 3.36 0.83 % 17:04:54 103 3,3880 2 20 3.37400 3.38800 1656 2 331 1,107 [+]
LUDUS 0.00 0.00 % 16:11:58 756 0,4550 1 200 0.42000 0.42000 1000 1 0 0 [+]
LUG 0.00 0.00 % 10:26:24 270 5,8000 1 400 5.80000 5.95000 1014 1 0 0 [+]
LUKARDI 0.62 0.80 % 15:51:14 68 0,6300 1 8000 0.57000 0.63000 1569 1 3 2 [+]
M4B 0.00 0.00 % 11:00:00 63 13,0000 1 7 13.00000 PKC 15 1 0 0 [+]
MABION 18.08 0.78 % 17:00:00 20 18,1000 1 93 18.03000 18.10000 239 1 17 298 [+]
MAKARONPL 10.40 0.48 % 16:47:47 129 10,4500 1 328 10.40000 10.45000 511 1 2 21 [+]
MAKOLAB 5.50 5.45 % 11:42:51 10 5,8000 1 362 5.55000 5.80000 971 2 1 6 [+]
MANGATA 98.50 6.19 % 17:03:33 10 103,0000 1 17 98.50000 103.00000 16 1 0 28 [+]
MARVIPOL 6.70 -2.06 % 17:00:00 102 6,6600 1 510 6.52000 6.66000 448 2 43 278 [+]
MAXCOM 8.76 -1.82 % 16:28:02 100 8,6200 1 131 8.62000 8.74000 13 1 2 21 [+]
MAXIMUS 7.00 -12.58 % 17:00:00 67 6,6000 1 433 6.60000 7.25000 30 1 2 11 [+]
MAXIPIZZA 0.00 0.00 % 09:10:13 11 0,5850 1 10 0.53000 0.58000 3177 1 0 0 [+]
MBANK 368.00 2.72 % 17:03:08 3 378,0000 4 149 378.00000 378.50000 8 1 35 13,154 [+]
MBFGROUP 3.31 1.81 % 17:00:00 1 3,3700 1 11 3.32000 3.37000 18 1 1 4 [+]
MBWS 10.00 0.00 % 09:01:25 2 10,0000 1 112 9.70000 10.00000 2099 1 0 0 [+]
MCI 20.80 0.95 % 17:01:55 37 21,2000 2 416 21.00000 21.20000 73 2 3 58 [+]
MDIENERGIA 1.51 -2.03 % 13:47:24 424 1,4500 1 1700 1.43000 1.49500 500 1 3 4 [+]
MEDAPP 0.37 2.19 % 17:00:00 600 0,3730 1 5035 0.36500 0.37300 4386 2 66 24 [+]
MEDCAMP 0.90 0.00 % 12:38:08 12 0,9000 1 28 0.88000 0.90000 2616 3 0 0 [+]
MEDICALG 18.70 3.21 % 17:00:55 138 19,3000 1 31 19.20000 19.30000 245 2 22 417 [+]
MEDICOBIO 1.10 -0.45 % 09:00:00 20 1,0950 2 750 1.02000 1.08000 250 1 0 0 [+]
MEDINICE 14.35 0.00 % 17:00:00 145 14,3500 2 35 14.25000 14.35000 228 1 4 64 [+]
MENNICA 16.80 0.91 % 13:50:57 30 16,6500 1 79 16.35000 16.60000 202 2 1 18 [+]
MENNICASK 61.40 4.93 % 17:00:00 5 63,8000 2 196 61.00000 63.80000 25 1 1 49 [+]
MERA 0.00 0.00 % 09:54:30 10 1,5500 1 90 1.55000 1.58000 100 1 0 0 [+]
MERCATOR 41.50 0.53 % 17:00:00 23 41,5200 2 77 41.52000 42.12000 63 2 4 153 [+]
MERCOR 20.40 0.50 % 15:57:41 1 20,3000 5 25 20.20000 20.30000 147 1 1 16 [+]
MERIT 3.78 0.00 % 16:25:24 5 3,8000 2 1150 3.70000 3.80000 30 1 7 26 [+]
MERLINGRP 0.00 0.00 % 17:00:00 2139 0,1700 1 3000 0.17000 PKC 394675 8 0 0 [+]
METAVERSUM 1.10 2.59 % 16:11:39 1 1,1900 1 200 1.18000 1.19000 3199 2 18 21 [+]
MEXPOLSKA 3.63 9.37 % 16:01:13 274 3,9700 1 200 3.82000 3.95000 200 1 31 115 [+]
MFO 34.00 3.53 % 17:00:00 3 35,2000 1 504 33.90000 35.20000 153 2 7 230 [+]
MILISYS 1.47 -2.53 % 11:34:01 1 1,5400 1 100 1.46000 1.54000 99 1 0 0 [+]
MILKILAND 0.87 -0.68 % 16:47:14 52 0,8790 1 948 0.87900 0.88000 5446 1 8 7 [+]
MILKPOL 0.69 0.00 % 15:15:00 210 0,6900 1 1000 0.66500 0.69000 11307 1 1 1 [+]
MILLENNIUM 4.64 2.06 % 17:02:41 300 4,7480 2 1060 4.74800 4.75000 1547 4 427 2,006 [+]
MILTON 0.86 -1.16 % 16:12:23 2248 0,8500 1 4000 0.83000 0.85000 22557 2 33 28 [+]
MINERAL 0.68 0.00 % 14:30:30 1 0,7200 1 1800 0.61500 0.69000 2942 1 3 2 [+]
MIRACULUM 1.32 1.52 % 16:49:20 7 1,3400 1 375 1.32000 1.34000 4063 2 1 1 [+]
MIRBUD 7.59 -0.13 % 17:00:00 41 7,5100 1 80 7.47000 7.57000 500 1 138 1,034 [+]
MLPGROUP 84.80 0.24 % 16:36:33 20 85,0000 1 16 84.60000 85.00000 81 1 1 50 [+]
MLSYSTEM 66.90 -7.14 % 17:00:38 138 65,0000 3 329 64.50000 65.00000 35 1 16 1,076 [+]
MMCPL 9.00 2.27 % 16:49:48 1 9,0000 1 24 8.50000 9.00000 110 1 0 0 [+]
MOBRUK 279.00 0.72 % 17:00:14 10 280,0000 5 72 279.00000 280.00000 34 1 4 1,167 [+]
MOJ 1.84 0.00 % 13:11:56 257 1,9200 1 4483 1.84000 1.92000 3943 1 0 1 [+]
MOL 34.12 2.58 % 17:00:00 1068 34,9800 1 200 34.50000 35.00000 1198 7 13 457 [+]
MOLECURE 20.00 -0.50 % 17:00:00 75 20,1000 2 83 20.00000 20.10000 86 1 3 69 [+]
MONNARI 5.40 0.38 % 17:03:24 190 5,3400 1 576 5.34000 5.36000 34 1 17 90 [+]
MOONLIT 0.21 -5.88 % 16:49:34 943 0,2240 1 1500 0.20800 0.22400 1320 1 113 24 [+]
MOSTALPLC 21.60 -1.40 % 17:00:00 75 21,2000 1 80 20.60000 21.20000 185 3 1 31 [+]
MOSTALWAR 5.80 -0.68 % 16:45:07 2 5,8800 1 22 5.80000 5.88000 220 1 6 33 [+]
MOSTALZAB 2.98 -1.50 % 17:02:18 3000 2,9500 1 3000 2.95000 2.96500 1200 1 182 535 [+]
MOVIEGAMES 21.40 2.79 % 16:46:57 26 22,1000 1 145 21.80000 22.10000 250 3 7 148 [+]
MPAY 1.00 3.33 % 17:02:55 1499 1,0240 1 156 1.02400 1.02600 1048 1 89 91 [+]
MPLVERBUM 0.00 0.00 % 09:12:08 2 6,0000 1 99 5.20000 5.50000 116 1 0 0 [+]
MUZA 10.90 3.64 % 16:35:40 6 11,4000 1 100 9.85000 11.30000 250 1 6 70 [+]
MWTRADE 5.10 0.00 % 17:00:00 1 5,2500 1 8 5.10000 5.25000 837 3 0 0 [+]
NANOGROUP 1.17 0.86 % 16:41:03 100 1,1700 2 1630 1.16500 1.18500 1485 1 2 3 [+]
NEPTIS 0.00 0.00 % 17:00:00 1 69,0000 1 140 71.00000 74.00000 2 1 0 0 [+]
NESTMEDIC 1.64 3.85 % 09:06:57 1 1,6200 1 100 1.53000 1.62000 1300 1 4 5 [+]
NETWISE 61.00 -10.45 % 15:27:04 42 60,0000 3 316 60.00000 63.00000 16 1 0 6 [+]
NEUCA 704.00 1.14 % 17:00:00 24 712,0000 3 108 712.00000 728.00000 4 2 7 4,898 [+]
NEWAG 19.20 0.78 % 17:00:00 9 19,3500 1 2 19.00000 19.35000 6 2 1 19 [+]
NEXTBIKE 8.90 -11.00 % 15:00:00 75 8,9000 1 100 8.90000 9.90000 50 1 0 2 [+]
NGGAMES 0.09 1.71 % 16:48:16 2000 0,0952 2 8768 0.09080 0.09520 8057 2 39 4 [+]
NOCTILUCA 150.20 4.00 % 17:02:25 6 156,0000 1 16 154.00000 156.00000 2 1 3 442 [+]
NOTORIA 6.55 -9.29 % 13:54:28 70 6,3500 1 335 6.05000 6.35000 316 1 1 4 [+]
NOVAINV 0.60 -0.31 % 17:00:00 1 0,6380 1 1153 0.59200 0.63800 1248 1 9 6 [+]
NOVAVISGR 1.69 0.00 % 17:00:00 1000 1,6500 1 48 1.64000 1.65000 870 1 5 9 [+]
NOVITA 134.00 8.15 % 16:10:29 1 146,0000 1 1 138.00000 144.00000 10 1 0 42 [+]
NTCAPITAL 0.70 2.00 % 17:00:00 25 0,7140 1 160 0.70600 0.71400 1669 1 32 22 [+]
NTTSYSTEM 4.90 -0.20 % 17:00:00 300 4,9600 4 504 4.90000 4.96000 551 1 2 8 [+]
NWAI 13.40 7.46 % 09:43:24 3 14,4000 2 172 13.20000 13.80000 145 1 0 3 [+]
ODLEWNIE 11.50 -0.87 % 17:00:00 1 11,4000 2 56 11.30000 11.40000 1163 2 2 22 [+]
OEX 37.10 0.27 % 10:34:39 3 37,1000 1 230 36.00000 37.00000 50 1 0 0 [+]
ONDE 11.14 2.33 % 17:00:28 76 11,4000 1 264 11.40000 11.46000 251 2 19 209 [+]
ONE2TRIBE 0.32 0.63 % 17:00:00 1999 0,3220 1 2001 0.32200 0.33000 37067 1 9 3 [+]
ONEMORE 3.75 1.33 % 17:04:18 100 3,8000 2 538 3.78000 3.81000 200 1 104 395 [+]
ONICO 0.00 0.00 % 11:00:00 82 6,0000 1 1 PKC PKC 2508 4 0 0 [+]
OPONEOPL 44.80 -0.44 % 16:11:31 51 45,4000 1 7 44.80000 45.40000 774 2 21 943 [+]
OPTEAM 8.22 -3.86 % 16:49:17 498 7,9800 1 87 7.70000 7.98000 452 1 11 83 [+]
OPTIGIS 0.58 1.61 % 17:00:00 1 0,6300 1 1667 0.60000 0.63000 8626 1 14 9 [+]
ORANGEPL 7.13 0.17 % 17:00:11 1000 7,2240 3 6047 7.22400 7.24000 21 1 1,018 7,297 [+]
ORCOGROUP 0.00 0.00 % 17:00:00 40 2,3200 2 790 2.32000 2.38000 1 1 0 0 [+]
ORGANIC 0.00 0.00 % 11:00:00 125 1,6600 1 40 1.56000 1.66000 34 1 0 0 [+]
ORZLOPONY 0.00 0.00 % 16:40:21 97 2,6400 1 5 2.66000 2.80000 850 1 0 0 [+]
OTLOG 44.00 -0.91 % 17:00:00 1 43,6000 1 16 43.60000 44.50000 1167 4 4 181 [+]
OTMUCHOW 3.38 0.00 % 17:03:12 300 3,3600 1 2819 3.36000 3.38000 10596 2 2 7 [+]
OUTDOORZY 0.00 0.00 % 11:02:58 3 0,5800 1 700 0.54000 0.57600 1000 1 0 0 [+]
OVIDWORKS 0.45 4.44 % 16:40:24 95 0,4700 1 1352 0.45000 0.46000 10 1 36 16 [+]
OVOSTAR 44.00 -0.93 % 12:38:08 26 42,8000 1 16 42.60000 43.80000 10 1 0 9 [+]
OZECAPITAL 1.11 -1.77 % 15:26:28 1 1,1100 1 1900 1.08500 1.12000 206 1 0 0 [+]
PAMAPOL 3.60 -2.45 % 17:00:00 170 3,5800 1 186 3.54000 3.58000 580 1 29 103 [+]
PANOVA 15.00 0.00 % 09:00:00 10 15,0000 1 20 14.60000 14.90000 515 1 0 0 [+]
PARCELTEC 0.00 0.00 % 15:00:00 86 0,5600 2 6000 0.16100 PKC 1700 1 0 0 [+]
PARTNER 0.13 -4.72 % 15:57:06 1000 0,1210 1 1500 0.12000 0.12650 43753 2 2 0 [+]
PASSUS 30.40 -6.12 % 17:03:25 80 27,6000 1 120 27.60000 28.60000 30 2 0 12 [+]
PATENTUS 1.45 1.35 % 13:17:49 326 1,5000 2 780 1.46500 1.49500 702 1 23 34 [+]
PCCEXOL 3.29 1.37 % 17:00:00 365 3,3350 1 150 3.30000 3.33500 56 1 17 55 [+]
PCCROKITA 105.60 -0.19 % 17:00:00 19 105,4000 3 78 105.40000 105.80000 10 1 2 248 [+]
PCFGROUP 40.00 0.50 % 17:00:00 15 40,0000 1 29 39.35000 40.00000 77 1 1 40 [+]
PEKABEX 18.60 5.08 % 17:00:00 50 19,6500 1 20 19.45000 19.70000 150 1 26 498 [+]
PEKAO 101.60 1.68 % 17:04:29 15000 103,0000 2 2000 102.90000 103.00000 3738 2 950 97,500 [+]
PEPCO 40.70 1.64 % 17:03:33 342 40,9000 1 50 40.82000 40.90000 1431 1 163 6,663 [+]
PEPEES 1.46 0.00 % 17:00:00 10 1,4500 2 3610 1.44000 1.45000 211 1 19 28 [+]
PGE 7.19 0.31 % 17:04:32 1000 7,1500 2 101200 7.14000 7.15000 22882 2 1,928 13,781 [+]
PGFGROUP 0.00 0.00 % 16:37:20 200 0,9200 1 10000 1.10000 0.89800 10000 2 0 0 [+]
PHARMENA 7.04 -0.27 % 10:50:50 2 7,4600 2 60 7.02000 7.42000 310 3 0 3 [+]
PHN 11.60 -0.87 % 16:47:05 38 11,4500 2 597 11.45000 11.60000 1777 2 0 3 [+]
PHOTON 12.74 1.57 % 17:00:00 15 12,9400 3 468 12.80000 12.94000 2526 2 22 285 [+]
PIXELCROW 0.22 -1.87 % 11:53:25 2100 0,2100 2 3500 0.19600 0.20800 1000 1 5 1 [+]
PKNORLEN 62.47 3.52 % 17:02:17 138 64,7700 1 1056 64.74000 64.77000 2042 9 2,474 158,434 [+]
PKOBP 33.15 3.34 % 17:00:50 40 34,0700 1 4383 34.01000 34.07000 9196 10 2,746 92,779 [+]
PKPCARGO 17.90 4.80 % 17:01:05 3803 18,7600 2 479 18.52000 18.76000 200 1 117 2,152 [+]
PLASMA 0.00 0.00 % 11:00:00 8020 0,1600 1 7773 0.12800 0.12800 11767 2 0 0 [+]
PLATIGE 27.80 0.72 % 16:18:02 49 28,0000 1 35 27.50000 28.00000 976 2 0 14 [+]
PLAYWAY 398.50 1.13 % 17:00:00 3 402,5000 1 50 402.00000 402.50000 39 1 1 419 [+]
PLAZACNTR 2.12 -1.46 % 17:00:00 1 2,0300 1 443 2.03000 2.09000 5 1 1 2 [+]
PLGROUP 0.00 0.00 % 17:00:00 2000 0,1770 1 500 0.15000 PKC 15780 2 0 0 [+]
POINTGROUP 2.54 -3.05 % 14:39:10 312 2,5400 1 1000 2.46000 2.54000 2407 1 1 1 [+]
POINTPACK 42.40 -0.72 % 16:02:42 50 41,6000 1 10 41.50000 41.60000 30 1 1 42 [+]
POLENERGIA 85.10 0.00 % 17:00:00 2 86,0000 1 26 86.00000 86.20000 72 1 1 127 [+]
POLICE 11.20 -0.88 % 14:42:58 192 11,2000 1 20 11.30000 11.55000 163 1 1 6 [+]
POLIMEXMS 4.41 -0.57 % 17:00:00 165 4,3800 6 4343 4.38000 4.41000 9950 1 128 564 [+]
POLMAN 0.45 0.45 % 11:50:54 200 0,4490 1 1776 0.42600 0.44900 5363 2 1 0 [+]
POLTRONIC 1.01 -3.77 % 14:42:20 80 1,0200 1 20 1.02000 1.06000 2312 2 2 2 [+]
POLWAX 3.00 -1.33 % 16:41:53 924 2,9600 2 1148 2.94000 2.96000 4200 3 22 65 [+]
PPG 0.35 0.00 % 15:48:35 1 0,3580 1 400 0.34400 0.35800 5844 2 10 4 [+]
PRAGMAINK 5.25 1.94 % 09:00:00 173 5,2500 1 20 5.20000 5.25000 127 1 0 1 [+]
PREFAGRP 0.00 0.00 % 15:00:38 6 38,8000 1 2 34.00000 37.00000 61 2 0 0 [+]
PRESENT24 0.14 0.00 % 12:05:15 2533 0,1360 1 6500 0.12300 0.13600 2467 1 15 2 [+]
PROCHEM 31.00 0.00 % 09:00:00 3 31,0000 2 214 30.60000 30.80000 100 2 0 0 [+]
PROJPRZEM 12.80 -3.12 % 11:39:51 418 12,4000 3 207 12.30000 12.50000 80 1 5 65 [+]
PROMISE 3.84 0.00 % 11:18:08 61 3,8400 1 100 3.78000 3.92000 100 1 0 0 [+]
PROTEKTOR 2.28 0.44 % 17:00:00 20 2,2850 1 600 2.23000 2.28500 20 1 6 15 [+]
PRYMUS 6.80 0.00 % 09:35:33 10 6,8000 1 10 6.60000 6.80000 260 1 0 0 [+]
PTWP 54.50 -0.92 % 17:00:00 5 54,0000 1 50 52.50000 54.00000 67 2 0 18 [+]
PULAWY 70.80 -0.85 % 17:00:00 2 70,0000 2 23 70.00000 71.00000 100 2 1 106 [+]
PURE 16.36 -0.61 % 17:00:00 5 16,3000 4 244 16.20000 16.30000 289 1 3 56 [+]
PYRAMID 23.90 -2.50 % 17:00:00 108 23,4000 2 179 23.10000 23.50000 887 1 3 77 [+]
PZU 40.30 1.51 % 17:03:10 20 40,9800 3 1029 40.98000 40.99000 65 1 901 36,677 [+]
QUARTICON 0.00 0.00 % 11:03:26 250 2,2000 1 100 2.20000 2.24000 70 1 0 0 [+]
QUBICGMS 1.41 1.07 % 17:00:00 368 1,4200 1 2000 1.40000 1.42000 352 1 13 18 [+]
QUERCUS 3.61 0.00 % 16:03:46 30 3,6400 1 1472 3.61000 3.65000 470 1 1 4 [+]
R22 63.80 3.69 % 17:00:08 18 67,4000 2 137 67.40000 67.60000 65 1 11 704 [+]
RAEN 0.48 -1.03 % 17:04:36 27 0,4800 1 4973 0.48000 0.48200 3817 1 51 24 [+]
RAFAKO 1.22 -0.16 % 17:00:00 1793 1,2140 3 2020 1.20400 1.21400 3317 2 130 157 [+]
RAFAMET 15.40 0.00 % 10:07:11 2 15,4000 2 10 15.00000 15.40000 68 1 0 0 [+]
RAINBOW 37.00 0.81 % 17:03:39 111 37,3000 2 162 36.80000 37.30000 469 2 6 207 [+]
RANKPROGR 2.35 1.70 % 17:00:00 1 2,3900 1 5 2.35000 2.39000 2871 2 3 7 [+]
RAWLPLUG 15.15 -6.03 % 16:27:18 45 14,8000 2 187 14.70000 15.40000 300 1 11 173 [+]
READGENE 2.88 11.89 % 12:07:45 200 3,2000 1 350 2.96000 3.22000 80 1 1 3 [+]
REDAN 0.31 -3.75 % 14:48:27 21305 0,3080 1 2300 0.30800 0.31800 3000 1 110 34 [+]
REDCARPET 0.00 0.00 % 13:15:43 10 66,5000 1 3 65.50000 66.50000 40 1 0 0 [+]
REDDEV 0.00 -11.55 % 14:29:11 133 0,4210 1 200 0.40800 PKC 67139 5 0 0 [+]
RELPOL 7.68 0.00 % 17:00:00 222 7,6000 2 1008 7.60000 7.66000 795 1 28 214 [+]
REMAK 13.40 0.38 % 13:43:10 2 13,2500 2 220 13.10000 13.25000 117 1 0 5 [+]
REMEDIS 0.00 0.00 % 15:00:00 802 0,0590 1 1500 0.05000 0.05900 18898 1 0 0 [+]
REMORSOL 13.15 -4.35 % 17:00:00 1 13,2000 4 146 13.20000 13.70000 300 1 0 3 [+]
RESBUD 0.54 0.00 % 13:16:33 1100 0,5500 1 2500 0.53400 0.55000 12537 1 10 6 [+]
ROBINSON 3.20 0.00 % 11:31:12 30 3,2000 1 30 3.10000 3.22000 349 3 0 0 [+]
ROCCA 3.52 0.57 % 12:24:37 71 3,5400 1 20 3.34000 3.54000 18 1 0 0 [+]
ROPCZYCE 41.80 -4.21 % 17:00:00 23 41,0000 1 10 39.80000 41.00000 12 1 10 385 [+]
ROVITA 0.00 0.00 % 11:00:00 200 0,2480 1 100 0.18400 0.22800 800 1 0 0 [+]
RUCHCHORZ 0.00 0.00 % 11:00:00 169 0,4100 1 100 PKC 0.49000 19964 2 0 0 [+]
RYVU 57.20 0.51 % 17:00:00 1 58,8000 1 41 58.40000 58.80000 18 1 3 179 [+]
S4E 15.00 -6.88 % 13:14:22 5 14,9000 1 178 14.10000 14.80000 46 1 6 92 [+]
SAKANA 0.54 0.00 % 11:52:07 10 0,5400 1 10 0.50000 0.54000 4888 1 0 0 [+]
SANOK 20.30 -0.75 % 17:00:00 1 19,9500 1 1 19.95000 20.10000 1 1 2 44 [+]
SANPL 347.40 0.46 % 17:04:23 2 350,2000 3 718 349.80000 350.20000 98 1 105 36,706 [+]
SANTANDER 14.37 2.20 % 16:42:42 110 14,4000 1 100 14.15000 14.60000 1514 6 2 25 [+]
SANWIL 1.59 3.13 % 16:48:59 506 1,6450 1 20 1.60000 1.64500 2194 6 14 23 [+]
SATIS 0.61 -4.33 % 17:00:00 1 0,5740 1 4999 0.57400 0.60800 1913 1 20 12 [+]
SAULETECH 2.87 6.27 % 16:42:22 164 3,0500 1 10 3.03000 3.05000 36 1 31 91 [+]
SCPFL 203.00 0.49 % 17:02:13 40 204,0000 1 16 203.00000 204.00000 79 2 4 849 [+]
SECOGROUP 29.00 -0.67 % 17:00:00 1 29,8000 1 53 28.20000 29.80000 299 1 1 38 [+]
SEDIVIO 12.10 1.22 % 17:00:00 50 12,4500 1 11 12.30000 12.45000 1096 3 2 25 [+]
SEKO 9.35 0.54 % 11:09:55 26 9,3500 2 280 9.35000 9.45000 2 1 0 0 [+]
SELENAFM 23.50 -4.49 % 17:00:00 48 23,4000 1 20 23.00000 23.40000 65 1 14 316 [+]
SELVITA 76.90 0.65 % 17:00:00 3 77,5000 1 200 76.40000 77.50000 254 2 19 1,442 [+]
SERINUS 3.95 0.25 % 17:00:00 1 3,9400 1 7 3.94000 3.95000 2962 2 3 10 [+]
SFD 4.55 -0.22 % 17:00:00 100 4,5200 2 358 4.44000 4.52000 427 1 1 5 [+]
SFERANET 0.00 0.00 % 09:48:11 11 4,2000 1 20 4.10000 4.22000 427 1 0 0 [+]
SFINKS 1.10 0.46 % 15:42:14 3 1,0900 1 35 1.08500 1.09000 1000 1 14 15 [+]
SFKPOLKAP 0.70 -17.65 % 15:15:58 262 0,7000 1 100 0.65000 0.70000 2138 1 0 0 [+]
SILVANO 5.40 1.07 % 17:00:00 1 5,6600 2 330 5.38000 5.66000 110 1 1 3 [+]
SIMFABRIC 3.82 0.90 % 17:00:00 258 3,9050 1 4497 3.90000 3.90500 170 1 21 79 [+]
SKARBIEC 18.00 3.06 % 17:00:00 1 18,5000 1 340 18.20000 18.50000 1 1 1 16 [+]
SKYLINE 0.76 5.41 % 11:18:39 2510 0,7800 1 10136 0.74000 0.77000 1132 1 5 3 [+]
SNIEZKA 72.40 -1.10 % 16:37:15 30 72,0000 2 183 72.00000 72.60000 74 2 0 10 [+]
SOFTBLUE 0.30 0.00 % 12:34:17 3333 0,3010 2 3000 0.29400 0.30000 6000 1 15 4 [+]
SOLAR 4.88 -4.10 % 16:47:01 1 4,6800 1 110 4.48000 4.68000 106 1 0 0 [+]
SOLARINOV 0.09 -1.75 % 17:00:00 1000 0,0896 1 33425 0.08560 0.08960 10700 1 88 8 [+]
SONEL 10.95 -0.46 % 09:21:52 155 10,9000 1 30 10.80000 10.90000 375 1 0 2 [+]
SONKA 3.29 -2.15 % 15:01:44 1 3,1800 1 40 3.13000 3.18000 39 1 14 43 [+]
SOPHARMA 0.00 0.00 % 16:37:19 200 13,2000 1 1000 12.60000 13.20000 24 1 0 0 [+]
SPYROSOFT 448.00 1.34 % 16:32:53 19 454,0000 1 5 453.00000 455.00000 2 1 0 181 [+]
STALEXP 2.63 3.80 % 17:00:00 1250 2,7300 2 7054 2.71000 2.73000 32 1 110 297 [+]
STALPROD 304.00 -0.49 % 17:00:00 1 303,5000 1 9 303.50000 305.50000 3 1 1 167 [+]
STALPROFI 9.48 0.21 % 16:47:23 65 9,5000 1 40 9.48000 9.50000 403 3 8 73 [+]
STAPORKOW 4.48 0.00 % 17:00:00 850 4,3000 1 950 4.30000 4.46000 500 1 1 5 [+]
STARWARD 97.00 -1.03 % 16:30:16 1 96,0000 1 10 95.00000 96.00000 930 1 1 60 [+]
STEMCELLS 0.00 0.00 % 09:00:00 146 0,3720 1 300 0.37200 0.39000 200 1 0 0 [+]
STSHOLDING 19.68 2.15 % 17:00:00 100 20,0000 2 1236 20.00000 20.10000 250 1 89 1,765 [+]
SUNDRAGON 0.39 1.02 % 17:01:57 15000 0,3980 1 100 0.39600 0.39800 410 1 253 101 [+]
SUNEX 25.40 -2.32 % 17:00:00 2 25,3000 1 130 25.20000 25.30000 209 2 67 1,690 [+]
SUNTECH 6.28 5.10 % 16:46:01 500 6,6000 1 200 6.52000 6.60000 10006 2 70 446 [+]
SWALLET 7.14 -1.62 % 11:18:11 1 7,3000 1 54 6.92000 7.20000 200 1 1 10 [+]
SYGNITY 36.00 4.07 % 14:17:18 105 35,8000 2 54 34.80000 35.80000 145 1 0 9 [+]
SYNEKTIK 67.80 0.00 % 17:01:53 100 68,0000 2 129 67.20000 68.00000 247 1 7 504 [+]
SYNERGA 1.21 3.31 % 16:39:37 100 1,2500 1 900 1.20000 1.24500 450 1 6 8 [+]
SZAR 0.13 0.00 % 09:00:00 100 0,1330 1 8000 0.12200 0.13200 17112 2 0 0 [+]
TALEX 18.00 3.93 % 16:40:42 125 18,5000 1 300 18.00000 18.50000 375 1 3 52 [+]
TAMEX 1.94 -2.11 % 12:42:42 1155 1,8600 2 950 1.79000 1.90000 833 1 2 4 [+]
TARCZYNSKI 52.00 5.08 % 16:26:11 3 53,8000 1 10 51.40000 53.80000 99 2 0 8 [+]
TATRY MOUNTAIN 124.00 1.64 % 09:00:00 1 124,0000 1 69 120.00000 124.00000 1380 2 0 0 [+]
TAURONPE 2.42 -0.29 % 17:00:00 767 2,4080 2 454 2.40700 2.40800 13286 3 1,971 4,743 [+]
TAXNET 0.00 0.00 % 14:13:54 24 4,0400 1 30 3.88000 4.04000 176 1 0 0 [+]
TELEMEDPL 1.56 -7.05 % 16:28:08 7 1,4500 1 561 1.35000 1.45000 492 1 6 8 [+]
TELESTRADA 14.10 1.43 % 12:46:29 475 14,2000 1 400 14.00000 14.20000 903 3 1 8 [+]
TERMO2PWR 0.19 -5.26 % 17:03:33 7857 0,1800 1 5000 0.17650 0.18000 1280 1 115 22 [+]
TERMOREX 0.58 -3.45 % 13:55:35 7904 0,5600 1 200 0.56000 0.58500 500 1 10 5 [+]
TESGAS 3.30 -0.60 % 16:28:14 100 3,2900 1 370 3.29000 3.30000 731 1 3 9 [+]
TIM 49.30 -0.10 % 15:34:45 61 49,2500 13 27079 49.25000 49.30000 11351 12 5 242 [+]
TORPOL 14.74 2.03 % 17:00:00 4 15,1000 4 1200 15.10000 15.18000 523 1 104 1,558 [+]
TOWERINV 0.00 0.00 % 10:37:22 90 6,6500 2 308 6.65000 6.90000 1154 3 0 0 [+]
TOYA 5.94 0.17 % 17:00:00 36 5,9100 2 254 5.91000 5.97000 5 3 20 119 [+]
TRAKCJA 1.66 0.00 % 15:59:18 32 1,6200 1 1000 1.62000 1.62500 32 1 13 21 [+]
TRANSPOL 0.00 0.00 % 16:47:41 1000 3,3400 2 3747 3.24000 PKC 6 1 0 0 [+]
TRUEGAMES 0.42 9.40 % 16:49:59 845 0,4540 1 300 0.43000 0.50000 100 1 85 37 [+]
TSGAMES 83.00 1.04 % 17:02:38 3 82,8500 2 20 82.85000 83.00000 20 1 36 2,967 [+]
ULMA 64.50 0.00 % 09:03:10 2 64,5000 1 5 62.00000 64.50000 36 1 0 0 [+]
ULTGAMES 14.20 1.79 % 16:47:36 22 14,2500 2 817 13.90000 14.25000 150 1 1 16 [+]
UNIBEP 10.20 0.00 % 16:38:04 4 10,2000 1 250 10.05000 10.20000 430 2 5 54 [+]
UNICREDIT 89.25 1.19 % 09:13:59 3 85,2500 1 1 79.00000 89.25000 20 1 0 1 [+]
UNIFIED 0.22 0.92 % 15:00:00 10 0,2200 1 7000 0.18700 0.22000 3690 1 0 0 [+]
UNIMA 0.00 0.00 % 10:46:59 5 5,2000 1 100 5.10000 5.18000 100 1 0 0 [+]
UNIMOT 115.00 -0.17 % 17:00:00 3 114,6000 14 369 114.00000 114.60000 109 2 5 533 [+]
URTESTE 124.00 -2.42 % 16:07:18 40 121,0000 1 20 121.00000 122.00000 166 3 0 29 [+]
VAKOMTEK 0.00 0.00 % 16:33:42 1 1,0800 1 730 0.97500 1.02000 2352 1 0 0 [+]
VARSAV 0.91 2.33 % 17:00:00 2000 0,9660 1 2990 0.96000 0.96800 10000 1 43 40 [+]
VERBICOM 0.00 0.00 % 11:37:00 100 1,5700 1 100 1.50000 1.58000 100 1 0 0 [+]
VERCOM 58.80 1.70 % 17:00:00 7 59,8000 1 23 59.40000 59.80000 241 6 5 276 [+]
VIDIS 5.20 -6.15 % 15:55:56 340 4,8800 2 266 4.80000 5.05000 1450 1 0 2 [+]
VIGOSYS 606.00 2.00 % 16:22:24 24 612,0000 3 300 614.00000 616.00000 13 2 0 67 [+]
VINDEXUS 7.20 2.22 % 17:00:00 30 7,3600 1 388 7.16000 7.36000 2571 3 7 49 [+]
VISION 0.00 0.00 % 11:07:51 10950 0,0220 1 25000 0.02400 0.02400 17400 1 0 0 [+]
VISTAL 0.78 49.68 % 16:46:08 5231 1,1600 3 6700 PKC 1.11800 1100 1 550 571 [+]
VIVID 0.94 -4.39 % 16:17:13 1985 0,9140 1 100 0.92200 0.95000 100 1 3 3 [+]
VOTUM 49.65 0.40 % 17:00:00 1 50,2000 1 36 50.20000 50.40000 40 2 8 415 [+]
VOXEL 48.00 -0.84 % 17:01:58 60 47,5000 2 125 47.40000 47.50000 168 1 5 258 [+]
VRFACTORY 0.56 -10.62 % 16:49:41 100 0,5220 1 645 0.51600 0.52200 900 1 114 58 [+]
VRGSA 3.38 1.78 % 15:12:28 600 3,4400 1 11 3.44000 3.46000 1100 2 2 7 [+]
WARIMPEX 7.80 0.00 % 10:55:32 10 7,8000 2 64 7.45000 7.80000 7 1 0 0 [+]
WASKO 1.70 1.18 % 17:00:00 20 1,7200 1 500 1.70000 1.72000 11270 4 37 63 [+]
WAWEL 540.00 0.00 % 14:36:43 1 540,0000 1 1 536.00000 544.00000 13 4 0 186 [+]
WERTHHOLZ 0.00 0.00 % 17:00:00 1 0,4000 1 5715 0.35000 0.40000 19768 3 0 0 [+]
WESTREAL 0.60 0.00 % 11:00:00 20 0,6000 1 200 0.52000 0.60000 7568 2 0 0 [+]
WIELTON 8.60 3.65 % 17:02:49 200 8,8100 1 300 8.77000 8.81000 250 1 202 1,776 [+]
WIERZYCL 0.51 -0.78 % 09:00:00 20 0,5100 1 200 0.45000 0.49800 1593 1 0 0 [+]
WIKANA 3.70 3.24 % 13:32:31 100 3,8200 1 2080 3.64000 3.80000 600 1 3 12 [+]
WIRTUALNA 116.40 0.86 % 17:00:00 3 117,0000 1 102 117.00000 117.00000 346 3 15 1,712 [+]
WITTCHEN 40.20 3.14 % 17:02:23 43 42,7000 2 164 42.40000 42.80000 270 1 23 964 [+]
WOJAS 7.50 1.88 % 16:48:30 56 7,6000 1 44 7.48000 7.60000 444 1 2 16 [+]
XBSPROLOG 57.00 3.54 % 14:14:07 34 58,5000 1 28 57.50000 61.00000 33 1 0 8 [+]
XPLUS 1.60 3.75 % 15:21:39 5 1,6600 1 100 1.61000 1.66000 45 1 2 3 [+]
XTB 41.10 1.70 % 17:01:08 58 41,9200 1 63 41.82000 41.92000 692 1 306 12,736 [+]
XTPL 109.00 11.93 % 16:49:17 5 122,0000 3 74 121.00000 122.00000 43 1 11 1,401 [+]
YOLO 0.00 0.00 % 16:36:16 3333 0,3345 1 6500 0.32800 PKC 14784 8 0 0 [+]
ZAMET 1.30 -0.77 % 17:00:00 408 1,2900 1 5000 1.26000 1.29000 592 1 17 21 [+]
ZEPAK 21.40 -0.46 % 16:49:01 45 21,8000 1 100 21.75000 21.80000 20 1 27 568 [+]
ZREMB 4.80 -2.29 % 17:04:47 397 4,7000 1 1267 4.70000 4.74000 3030 2 47 219 [+]
ZUE 5.34 -0.75 % 16:37:18 261 5,3000 2 445 5.28000 5.30000 239 1 5 26 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG64788.0+1.75%05-26
WIG201984.1+2.21%05-26
WIG20 Fut1998.0+2.30%05-26
WIG20USD469.1+1.46%05-26
mWIG404685.2+0.90%05-26
sWIG8021368.8+0.44%05-26
 Notowania Świat
Dow33093.3+1.00%05-26
Nasdaq12975.7+2.19%05-26
Nikkei30916.3+0.37%05-26
DAX15984.0+1.20%05-26
Ropa WTI72.7+1.17%05-26
Złoto1947.6+0.35%05-26
 Notowania Waluty
EUR/PLN4.53139+0.61%05-26
CHF/PLN4.66670+0.68%05-26
USD/PLN4.22318+0.60%05-26
EUR/USD1.07298+0.01%05-26
GBP/USD1.23519+0.24%05-26
USD/JPY140.570+0.36%05-26
Forum
» 2100% zysku - MINIMUM! [30][MRC]
» OVI oraz IVO [2][OK1012]
» zejście z giełdy [0][CNT]
» Dodanie Vercom [1]
» błąd przy dywidendzie [6][GTN]
» Literatura giełdowa [109]
» Prośba o usunięcie URSUS [1][URS]
» ###Prośba o dodanie E-shopping... [2]
» Dzleczego nie można kupić... [2][IRL]
» Bank UBS przejmuje Credit Suisse... [2]
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