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

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Otwarcie Zmiana
%
Ostatnie transakcje Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót(wol.)
w tys.
[+]
MinWid. MinCzasVolKurs Ofert Vol Cena Cena VolOfert
Max Wid. max
01CYBATON 4.04 -0.72 % 13:17:23 85 4,1100 1 135 4.06000 4.11000 215 1 1 4 [+]
06MAGNA 3.75 -0.27 % 13:28:41 172 3,7400 2 547 3.70500 3.74500 428 1 6 21 [+]
11B 575.00 2.24 % 13:26:20 20 593,0000 2 20 592.00000 595.00000 39 2 1 362 [+]
4MASS 2.41 -0.41 % 13:05:00 1550 2,4200 2 1285 2.38500 2.42000 3450 1 11 26 [+]
4MOBILITY 0.00 0.00 % 09:48:35 47 3,0200 1 13 3.02000 3.10000 20 1 0 0 [+]
ABAK 3.22 0.63 % 09:00:00 197 3,2200 1 700 3.10000 3.22000 759 1 0 1 [+]
ABPL 54.00 -2.01 % 13:21:30 40 53,5000 6 192 53.40000 53.50000 51 2 4 224 [+]
ABSINVEST 0.97 5.11 % 09:03:33 641 0,9880 1 200 0.93000 0.98600 1000 1 3 3 [+]
ACARTUS 0.00 0.00 % 10:25:37 4500 0,4160 1 200 0.41000 0.42000 3000 1 0 0 [+]
ACAUTOGAZ 33.40 -2.05 % 13:26:31 1 33,4000 1 12 33.10000 33.40000 89 2 3 102 [+]
ACTION 15.88 -0.25 % 13:27:25 68 15,8400 2 212 15.84000 15.86000 2521 4 5 84 [+]
ADATEX 0.00 0.00 % 16:46:45 1000 0,2960 1 100 0.28600 0.29600 100 1 0 0 [+]
ADIUVO 0.88 1.58 % 12:49:08 600 0,9000 1 24 0.90000 0.91800 370 1 36 32 [+]
AERFINANC 0.00 0.00 % 11:00:00 100 0,1360 1 614 0.16300 PKC 4040 3 0 0 [+]
AFHOL 2.55 2.00 % 11:00:00 60 2,5500 2 807 2.55000 2.55000 1720 1 2 5 [+]
AGORA 5.60 0.89 % 13:20:47 376 5,6500 1 2 5.63000 5.65000 124 1 16 90 [+]
AGROLIGA 0.00 0.00 % 16:24:57 38 19,2500 1 70 18.70000 19.25000 211 2 0 0 [+]
AGROTON 3.23 2.61 % 12:10:28 300 3,3450 1 260 3.28000 3.34500 385 1 5 16 [+]
AIGAMES 1.53 3.04 % 13:25:41 1000 1,5250 1 2000 1.48000 1.52500 1184 1 2 2 [+]
AILLERON 20.10 -1.74 % 13:16:35 85 19,7500 1 57 19.75000 19.80000 452 1 6 121 [+]
AIRWAY 0.32 -1.57 % 12:41:00 3036 0,3135 1 150 0.31600 0.31800 17699 2 140 45 [+]
AITON 0.00 0.00 % 16:06:08 1000 0,3410 1 200 0.32000 0.34100 200 1 0 0 [+]
AKCEPTFIN 0.00 0.00 % 15:05:19 9999 2,0200 1 1000 PKC PKC 200 1 0 0 [+]
ALIOR 39.01 -0.51 % 13:28:10 160 38,9000 2 227 38.89000 38.99000 920 1 75 2,944 [+]
ALLEGRO 31.14 -1.11 % 13:29:05 1 30,7800 2 400 30.78000 30.78500 194 1 1,038 31,932 [+]
ALTA 1.90 0.00 % 09:06:32 256 1,8950 1 10 1.80000 1.89500 144 1 10 19 [+]
ALTUSTFI 1.96 -1.02 % 13:17:38 20 1,9500 1 56 1.91000 1.96000 425 1 0 1 [+]
ALUMETAL 73.90 0.41 % 13:29:03 15 73,9000 1 30 73.80000 73.90000 31 1 1 90 [+]
AMBRA 20.70 -1.21 % 13:27:59 2 20,4500 2 252 20.45000 20.65000 150 2 2 38 [+]
AMICA 87.60 -1.60 % 12:42:07 9 86,2000 1 2 86.30000 86.90000 1 1 1 109 [+]
AMREST 20.70 -0.24 % 13:28:19 145 20,6500 3 3207 20.65000 20.70000 1608 4 42 874 [+]
ANALIZY 0.00 0.00 % 10:17:12 25 15,8000 1 70 14.40000 16.00000 10 1 0 0 [+]
ANSWEAR 28.15 1.43 % 13:13:57 61 28,4000 1 50 28.40000 28.50000 249 2 2 64 [+]
APANET 2.90 -5.92 % 10:12:45 100 2,8600 2 365 2.78000 2.96000 50 1 0 1 [+]
APATOR 14.32 -1.40 % 13:23:08 1 14,1200 1 1 14.12000 14.22000 3 3 2 25 [+]
APIS 0.04 -2.40 % 12:48:38 1 0,0366 4 77182 0.03660 0.03740 40000 1 747 28 [+]
APLISENS 14.20 0.69 % 11:45:27 1000 14,5000 1 650 14.20000 14.50000 208 5 4 51 [+]
APOLLO 0.00 0.00 % 11:00:00 1 0,9800 1 1100 0.81600 0.91000 550 1 0 0 [+]
APS 0.00 0.00 % 09:00:00 50 3,9000 1 5 3.80000 3.90000 513 1 0 0 [+]
APSENERGY 3.44 -1.44 % 13:24:12 4 3,4300 1 61 3.43000 3.48000 468 1 3 11 [+]
AQUABB 0.00 0.00 % 15:00:36 10 13,4000 2 150 13.10000 13.40000 9 1 0 0 [+]
AQUAPOZ 0.00 0.00 % 15:57:24 1 9,2600 1 208 9.62000 10.10000 199 1 0 0 [+]
ARCHICOM 18.50 -1.08 % 12:46:13 500 18,3000 1 140 18.05000 18.60000 801 1 2 29 [+]
ARCTIC 23.25 -1.74 % 13:27:41 11 22,6000 3 1160 22.50000 22.60000 9437 3 119 2,689 [+]
ARTGAMES 1.52 -1.69 % 13:16:58 50 1,5100 2 2709 1.51000 1.52000 1289 1 5 8 [+]
ARTIFEX 7.10 -1.43 % 13:00:50 59 6,9000 1 620 6.92000 6.96000 351 2 4 24 [+]
ASBIS 21.32 0.47 % 13:23:20 75 21,4400 2 1281 21.38000 21.44000 404 2 50 1,076 [+]
ASMODEV 1.29 -10.08 % 13:06:05 100 1,1600 3 780 1.16000 1.26000 200 1 4 5 [+]
ASSECOBS 37.50 -4.53 % 13:29:02 14 35,8000 2 76 35.70000 35.80000 54 1 2 77 [+]
ASSECOPOL 77.85 0.84 % 13:19:54 94 77,9500 4 714 77.90000 78.05000 10 1 20 1,558 [+]
ASSECOSEE 45.60 1.11 % 13:03:41 35 45,6000 1 185 45.40000 45.70000 160 2 0 19 [+]
ASTARTA 22.00 0.45 % 12:51:28 160 22,3000 1 7 22.25000 22.30000 40 1 4 93 [+]
ASTRO 0.27 -2.17 % 09:16:56 50 0,2700 2 1600 0.25600 0.26900 1000 1 0 0 [+]
ATAL 35.70 1.12 % 13:08:14 2 36,1000 1 81 35.80000 36.10000 169 2 43 1,549 [+]
ATCCARGO 18.00 -0.54 % 10:32:28 54 18,2500 1 20 18.20000 18.40000 830 2 0 2 [+]
ATENDE 2.60 0.00 % 13:02:34 500 2,6000 1 3778 2.58000 2.62000 44 1 4 10 [+]
ATLANTAPL 9.20 0.00 % 09:58:51 20 9,2000 1 210 9.04000 9.20000 303 2 0 0 [+]
ATLANTIS 0.00 0.00 % 17:04:57 111 1,0300 4 70 PKC PKC 6602 11 0 0 [+]
ATMGRUPA 3.52 -0.57 % 12:54:44 129 3,5000 1 193 3.50000 3.58000 590 2 8 26 [+]
ATONHT 0.00 0.00 % 11:00:00 400 0,1780 1 556 0.18000 PKC 2571 3 0 0 [+]
ATREM 4.50 0.00 % 09:02:42 61 4,4700 1 65 4.49000 4.50000 3989 3 0 1 [+]
AUTOPARTN 15.86 3.80 % 13:22:45 3482 16,4000 2 594 16.30000 16.40000 8028 8 101 1,635 [+]
AUXILIUM 1.58 -4.32 % 12:58:22 3109 1,5500 1 116 1.55000 1.60000 20 1 3 5 [+]
AZTEC 3.80 0.00 % 13:14:13 400 3,8000 1 50 3.70000 3.80000 2602 2 1 2 [+]
BAHOLDING 0.50 -0.60 % 13:02:07 1 0,5000 2 2297 0.50000 0.50400 500 2 17 9 [+]
BALTICON 14.40 0.00 % 09:05:32 2 14,7000 1 1 14.20000 14.70000 237 1 0 1 [+]
BBIDEVNFI 4.27 0.94 % 13:08:51 1 4,3000 1 303 4.31000 4.42000 284 1 5 23 [+]
BEDZIN 5.95 -1.75 % 11:36:09 400 5,6000 2 687 5.50000 5.60000 2 1 2 9 [+]
BENEFIT 842.00 0.96 % 13:18:00 14 840,0000 1 13 840.00000 848.00000 141 2 0 240 [+]
BERGHOLDI 0.50 0.40 % 11:00:00 1106 0,5000 1 2999 0.51000 0.50800 2000 1 3 2 [+]
BEST 0.00 0.00 % 09:08:44 1 20,6000 1 389 19.70000 20.40000 99 1 0 0 [+]
BETACOM 7.90 1.94 % 09:00:00 2 7,9000 1 1120 7.50000 7.75000 1900 1 0 0 [+]
BIOERG 0.18 -1.10 % 09:57:37 16 0,1800 1 1700 0.17450 0.18000 3984 2 0 0 [+]
BIOGENED 0.00 0.00 % 16:45:13 308 12,2000 1 692 12.20000 12.90000 50 1 0 0 [+]
BIOMASS 0.31 0.00 % 13:24:08 5929 0,3100 1 3071 0.31000 0.31300 10000 1 175 55 [+]
BIOMAXIMA 29.20 0.34 % 13:05:48 12 29,2000 2 90 28.95000 29.20000 117 2 2 55 [+]
BIOMEDLUB 6.30 4.46 % 13:26:10 700 6,2720 1 1456 6.27200 6.28800 187 1 1,487 9,408 [+]
BIOTON 3.47 -0.14 % 13:25:12 400 3,4800 2 503 3.47500 3.48000 137 1 8 27 [+]
BKDGAMES 7.84 0.00 % 12:07:27 5 7,8400 2 30 7.60000 7.80000 295 1 0 1 [+]
BLACKPOIN 1.06 0.00 % 09:30:52 1075 1,0200 2 3026 1.01000 1.05000 3149 2 3 3 [+]
BLOOBER 23.20 -0.43 % 13:25:50 70 23,0000 1 5 22.80000 23.00000 665 3 10 226 [+]
BLUETAX 9.50 -5.00 % 11:00:00 20 9,5000 1 20 9.00000 9.50000 209 2 0 0 [+]
BNPPL 53.00 0.38 % 12:44:43 11 52,4000 2 144 52.40000 52.80000 442 2 0 1 [+]
BOGDANKA 51.40 -0.19 % 13:28:45 32 51,3000 3 316 51.10000 51.30000 216 2 42 2,155 [+]
BOOMBIT 14.60 -0.70 % 12:35:36 200 14,2400 1 50 14.24000 14.28000 207 1 8 107 [+]
BORYSZEW 5.75 0.88 % 13:27:29 317 5,7600 4 1150 5.72000 5.78000 312 1 18 104 [+]
BOS 8.56 1.63 % 13:27:00 62 8,7400 1 200 8.62000 8.75000 208 1 5 47 [+]
BOWIM 10.88 0.92 % 12:38:05 85 10,9400 1 43 10.92000 10.96000 1020 2 4 41 [+]
BPC 0.00 0.00 % 15:00:00 100 0,2950 1 150 0.26000 0.29500 150 1 0 0 [+]
BRAND24 25.50 -1.57 % 13:17:22 3 25,1000 1 300 25.00000 25.50000 520 4 0 1 [+]
BRAS 0.00 0.00 % 17:00:00 200 0,2395 1 980 0.25000 PKC 27383 11 0 0 [+]
BRASTER 0.73 -7.13 % 13:28:59 148 0,6770 1 2852 0.67700 0.70300 1200 1 118 81 [+]
BTCSTUDIO 0.44 -0.45 % 10:37:59 18 0,4400 1 20 0.42000 0.44000 22482 2 0 0 [+]
BUDIMEX 270.00 0.56 % 13:27:38 19 271,5000 5 115 271.00000 271.50000 275 7 16 4,308 [+]
BUMECH 47.52 2.58 % 13:26:20 50 48,5400 1 79 48.54000 48.78000 100 1 39 1,913 [+]
CANNABIS 0.43 1.44 % 13:08:38 1000 0,4215 1 5000 0.41750 0.42000 1600 1 476 204 [+]
CARBON 15.10 1.71 % 10:00:57 2 14,8500 2 249 14.60000 15.00000 28 1 0 1 [+]
CARPATHIA 3.39 0.30 % 09:18:00 3 3,3900 1 20 3.32000 3.37000 261 1 0 0 [+]
CAVATINA 20.30 -0.99 % 09:45:57 1 20,0000 2 4 19.85000 20.00000 41 1 0 0 [+]
CCC 38.60 -2.93 % 13:28:54 40 38,1300 2 709 38.12000 38.16000 100 1 335 12,850 [+]
CCS 3.00 -1.23 % 11:38:23 50 3,2000 1 4 3.00000 3.20000 1050 2 0 1 [+]
CDA 19.20 -0.52 % 13:04:45 7 19,1000 1 18 19.10000 19.20000 32 1 0 2 [+]
CDPROJEKT 141.98 -1.30 % 13:28:03 100 140,7000 2 89 140.62000 140.80000 62 1 162 22,548 [+]
CDRL 18.00 -3.32 % 12:16:19 1 17,4500 1 4 17.45000 17.50000 1 1 0 0 [+]
CELTIC 9.24 0.43 % 13:16:56 123 9,2800 3 3323 9.10000 9.30000 2000 1 5 45 [+]
CEZ 191.00 0.97 % 13:22:54 11 186,5000 1 88 186.00000 187.00000 7 1 6 1,198 [+]
CFG 11.50 4.39 % 13:27:34 113 11,9000 1 80 11.90000 12.00000 5 1 8 98 [+]
CFI 0.25 0.00 % 11:19:01 381 0,2480 1 100 0.23700 0.24900 403 1 0 0 [+]
CHERRY 17.60 -4.55 % 12:32:09 37 16,8000 2 173 16.80000 16.95000 100 1 4 68 [+]
CIECH 49.44 -1.66 % 13:23:26 2 48,6000 2 550 48.50000 48.60000 314 2 18 884 [+]
CIGAMES 2.73 -0.18 % 13:13:56 285 2,7300 3 3577 2.71000 2.73000 2144 2 50 135 [+]
CLNPHARMA 16.68 -0.48 % 13:27:37 100 16,6000 2 192 16.54000 16.66000 40 1 36 595 [+]
CLOUD 35.00 3.71 % 12:23:53 3 36,3000 1 373 35.60000 36.30000 22 1 1 42 [+]
CNT 14.00 0.00 % 12:57:40 2 14,0000 1 384 14.00000 14.30000 20 1 0 4 [+]
COALENERG 1.48 0.14 % 12:50:13 111 1,4520 1 9270 1.46400 1.48000 2348 3 27 39 [+]
CODEADDIC 0.47 9.07 % 09:51:30 1 0,4930 1 617 0.48000 0.49100 1497 1 5 3 [+]
COGNOR 7.08 0.85 % 13:28:40 130 7,1400 3 2455 7.11000 7.14000 1746 2 146 1,036 [+]
COLUMBUS 7.57 -0.26 % 11:04:58 196 7,5700 5 201 PKC PKC 3170 2 2 13 [+]
COMARCH 164.60 0.49 % 11:49:18 1 165,0000 1 100 164.80000 165.00000 126 2 0 23 [+]
COMP 44.90 0.00 % 12:55:48 2 44,9000 1 4 44.50000 44.90000 39 1 2 107 [+]
COMPERIA 8.40 0.00 % 10:39:10 50 8,0000 1 940 8.00000 8.30000 600 1 0 1 [+]
COMPREMUM 3.10 -1.96 % 13:28:40 100 3,0000 1 40 2.98500 3.03000 1400 2 28 85 [+]
COPERNIC 0.00 0.00 % 15:00:36 200 1,0300 1 1000 0.10000 PKC 1885 3 0 0 [+]
CORMAY 0.89 -2.14 % 12:19:30 340 0,8700 1 358 0.87100 0.87800 35 1 66 58 [+]
CPGROUP 9.20 1.77 % 09:00:00 2 9,2000 1 950 8.68000 9.04000 887 1 0 0 [+]
CREEPYJAR 811.00 -1.47 % 12:55:42 15 803,0000 1 3 802.00000 807.00000 9 1 0 92 [+]
CREOTECH 130.00 -0.91 % 12:34:51 6 130,0000 2 12 128.00000 130.00000 30 3 0 17 [+]
CYFRPLSAT 18.00 0.28 % 13:27:28 70 17,9600 2 337 17.94000 17.97000 459 3 105 1,893 [+]
DADELO 11.50 3.04 % 11:48:18 10 11,8500 1 1558 11.50000 11.75000 150 1 0 1 [+]
DANKS 0.79 0.00 % 09:00:00 246 0,7900 1 1389 0.72000 0.79000 4541 2 0 0 [+]
DATAWALK 77.00 1.17 % 13:02:07 100 77,5000 1 163 77.14000 77.50000 51 2 1 65 [+]
DBENERGY 36.40 0.55 % 09:49:18 15 36,4000 1 10 36.10000 36.40000 54 1 0 1 [+]
DDISTANCE 0.75 0.00 % 12:18:26 10 0,7660 1 10000 0.75000 0.76600 4955 1 25 19 [+]
DEBICA 60.00 -0.33 % 12:10:05 1 59,6000 1 40 58.40000 59.60000 19 1 0 4 [+]
DECORA 35.30 0.28 % 12:41:15 75 35,3000 2 115 35.20000 35.40000 17 2 0 8 [+]
DEKPOL 34.00 -1.45 % 11:11:51 182 34,0000 1 18 34.00000 34.30000 130 2 0 8 [+]
DEKTRA 15.60 0.66 % 13:26:45 12 15,3000 1 10 15.20000 16.00000 886 2 7 113 [+]
DELKO 19.40 -0.26 % 13:09:05 150 19,3500 1 151 19.25000 19.35000 157 1 1 26 [+]
DEVELIA 2.79 0.00 % 13:05:17 650 2,7500 1 163 2.75000 2.76000 1945 1 28 77 [+]
DGA 7.25 0.69 % 10:28:00 14 7,3000 2 1122 7.15000 7.45000 291 1 1 7 [+]
DIGITANET 13.60 0.00 % 10:00:15 12 13,0000 1 138 13.00000 13.25000 650 1 0 1 [+]
DINOPL 385.20 1.37 % 13:28:24 2 384,7000 2 269 384.40000 384.70000 121 4 51 19,755 [+]
DOMDEV 102.20 0.00 % 13:26:49 4 102,2000 5 106 101.80000 102.20000 211 1 15 1,483 [+]
DRAGEUS 0.00 0.00 % 15:14:40 11 1,8500 1 10 1.76000 1.85000 39 1 0 0 [+]
DRAGOENT 51.20 1.55 % 12:55:33 40 52,5000 1 20 51.80000 52.50000 135 1 1 33 [+]
DROZAPOL 6.78 -1.18 % 12:47:02 200 6,7000 2 403 6.52000 6.70000 6221 1 2 12 [+]
DUALITY 3.53 -0.57 % 11:05:10 1299 3,5100 1 600 3.52000 3.60000 100 1 3 10 [+]
EASYCALL 0.00 0.00 % 14:38:06 15 5,0600 1 30 4.94000 5.04000 30 1 0 0 [+]
ECCGAMES 0.68 0.59 % 11:33:28 1420 0,6780 2 1055 0.67800 0.70800 331 1 2 1 [+]
ECHO 3.21 0.31 % 13:10:35 200 3,1850 1 226 3.18000 3.18500 341 2 7 23 [+]
ECO5TECH 2.16 0.47 % 10:34:38 800 2,1500 1 50 2.08000 2.15500 85 1 2 3 [+]
EDINVEST 4.06 -0.49 % 09:22:28 301 4,0500 3 3725 4.05000 4.11000 15 1 2 6 [+]
EFENERGII 0.21 -4.11 % 12:32:39 750 0,2100 1 5000 0.20500 0.21500 1500 1 21 5 [+]
EKIOSK 0.00 0.00 % 09:46:01 20 1,6400 1 20 1.57000 1.66000 1265 2 0 0 [+]
EKIPA 4.13 0.00 % 12:42:16 135 4,1500 1 865 4.15000 4.20000 292 3 1 4 [+]
EKOEXPORT 1.55 -3.47 % 10:30:23 620 1,5300 1 700 1.55000 1.58000 400 1 7 10 [+]
EKOPARK 9.00 -3.11 % 10:13:11 2 8,7200 1 20 8.30000 8.72000 18 1 0 2 [+]
EKOPOL 9.26 -0.22 % 12:44:32 35 9,2800 1 121 8.88000 9.28000 107 1 0 3 [+]
ELEKTROTI 8.04 -0.50 % 12:32:23 669 8,0000 1 50 7.96000 8.00000 550 1 23 182 [+]
ELKOP 0.39 -1.78 % 13:21:06 1 0,3860 2 2243 0.38600 0.39200 30000 1 0 0 [+]
ELZAB 1.86 1.05 % 09:05:09 1 1,9200 1 384 1.87000 1.90000 500 1 0 0 [+]
EMC 9.95 -0.50 % 09:04:24 1 9,9500 1 89 9.25000 9.90000 89 2 0 0 [+]
EMONT 0.44 -3.20 % 12:48:11 9310 0,4240 3 12690 0.42400 0.43600 2000 1 24 10 [+]
EMPERIA 15.00 -4.61 % 12:02:06 30 14,5000 1 100 13.80000 14.50000 70 1 4 49 [+]
EMUZYKA 0.00 0.00 % 16:30:23 110 9,2000 1 120 8.40000 9.00000 112 1 0 0 [+]
ENEA 6.23 1.20 % 13:28:05 468 6,3250 4 2853 6.30000 6.32500 3345 4 114 715 [+]
ENELMED 15.60 -4.49 % 11:43:39 131 14,9000 2 1030 14.90000 15.60000 1103 3 0 2 [+]
ENERGA 7.10 -0.84 % 13:25:05 300 7,1000 2 809 7.08000 7.10000 2692 5 9 60 [+]
ENTER 31.30 2.83 % 13:17:08 100 32,7000 1 163 32.10000 32.70000 10 1 20 642 [+]
ERBUD 37.60 -1.33 % 13:22:00 1 37,1000 1 75 37.15000 37.20000 1 1 3 121 [+]
ERG 0.00 0.00 % 14:59:14 170 47,0000 1 100 46.00000 47.00000 170 1 0 0 [+]
ESKIMOS 0.00 0.00 % 11:00:00 360 0,0980 1 140 0.09800 0.10700 115 1 0 0 [+]
ESOTIQ 28.90 1.03 % 13:18:04 35 29,4000 1 50 29.20000 29.40000 488 1 1 35 [+]
ESTAR 0.00 0.00 % 13:56:39 5 1,3300 1 10 1.27700 13.30000 33 1 0 0 [+]
ETNASOFT 0.18 5.56 % 13:08:44 1100 0,1900 1 7000 0.16300 0.19000 27900 1 35 7 [+]
EUCO 1.38 -6.62 % 13:13:09 87 1,2700 1 662 1.27000 1.29000 9414 1 76 97 [+]
EUROCASH 14.97 -0.73 % 13:27:34 27 14,8600 4 1036 14.86000 14.88000 400 1 41 613 [+]
EUROHOLD 5.15 -1.77 % 12:50:52 266 5,0500 1 2 5.14000 5.32700 80 2 3 13 [+]
EUROSNACK 1.14 8.93 % 11:37:30 1040 1,2200 1 73 1.14000 1.22000 1900 1 2 2 [+]
EUROTAX 3.08 0.00 % 11:27:50 4661 2,8800 2 5239 2.88000 3.08000 69 1 6 18 [+]
EUROTEL 76.20 1.32 % 12:36:54 12 77,0000 2 31 76.40000 77.00000 142 1 3 196 [+]
EXCELLENC 0.15 0.65 % 11:50:51 943 0,1538 1 300 0.14900 0.15340 400 1 15 2 [+]
FABRYKAKD 0.00 0.00 % 12:47:45 600 0,1450 1 8000 0.15000 0.14000 17300 2 0 0 [+]
FAMUR 3.50 -1.81 % 13:28:52 126 3,4660 1 517 3.46600 3.47800 908 3 34 118 [+]
FARM51 27.50 0.92 % 13:12:21 20 27,4500 4 342 27.00000 27.45000 108 1 11 308 [+]
FASING 13.35 1.12 % 12:40:50 100 13,5000 1 440 13.40000 13.65000 645 2 3 41 [+]
FEERUM 6.30 3.28 % 09:13:25 1 6,3000 1 250 5.90000 6.25000 480 2 0 0 [+]
FEMTECH 0.00 0.00 % 15:00:00 200 0,9280 1 589 0.85000 0.93000 2600 2 0 0 [+]
FERRO 25.50 -2.36 % 13:11:01 100 24,8000 1 100 24.70000 24.90000 553 2 8 203 [+]
FERRUM 0.00 0.00 % 15:51:25 200 3,4400 1 100 3.38000 3.50000 350 2 0 0 [+]
FINVENTUR 0.47 -0.43 % 09:51:24 411 0,4650 1 200 0.44500 0.46400 450 1 1 1 [+]
FON 4.74 0.00 % 09:03:27 3 4,7400 1 3 4.60000 4.74000 616 2 0 0 [+]
FOREVEREN 5.39 -0.19 % 13:00:51 770 5,3900 2 880 5.39000 5.43000 1050 2 11 59 [+]
FORTE 23.10 -0.87 % 13:08:57 100 22,9000 2 54 22.80000 23.00000 412 5 1 26 [+]
GALVO 1.41 -0.70 % 10:20:31 1000 1,4100 1 1000 1.38000 1.41000 1065 1 2 2 [+]
GAMEOPS 12.00 28.32 % 11:41:56 225 14,5000 19 5597 PKC PKC 510 3 23 310 [+]
GAMFACTOR 5.98 -3.01 % 11:54:29 22 5,8000 1 230 5.82000 5.94000 200 1 3 16 [+]
GENOMED 36.40 0.00 % 12:08:35 1 36,4000 2 19 36.00000 36.40000 48 2 0 0 [+]
GENOMTEC 11.10 1.27 % 13:05:21 1 11,1800 1 50 11.02000 11.14000 370 1 25 279 [+]
GENXONE 11.90 -0.67 % 09:43:04 1 11,9000 1 5 11.40000 11.90000 172 1 0 0 [+]
GEOTRANS 12.20 -7.38 % 13:16:37 100 11,3000 5 323 11.10000 11.18000 200 1 55 609 [+]
GETIN 0.59 -0.50 % 13:22:34 9000 0,5950 2 56058 0.59000 0.59500 1344 1 140 83 [+]
GHYDROGEN 0.00 10.62 % 15:42:50 873 8,8500 1 10 PKC 6.50000 243 1 0 0 [+]
GKSKAT 0.00 0.00 % 11:07:04 3223 0,2180 1 20000 0.20000 0.22800 9000 1 0 0 [+]
GLCOSMED 2.17 -0.46 % 12:11:15 219 2,1600 1 3734 2.15000 2.16000 9676 1 0 1 [+]
GOLAB 0.00 0.00 % 11:00:00 800 0,2500 1 1000 0.10000 0.22000 49100 1 0 0 [+]
GOTFI 0.00 0.00 % 12:50:47 29 7,0000 1 1 PKC 50.00000 10 1 0 0 [+]
GOVENA 0.05 1.60 % 11:14:32 123 0,0508 1 100000 0.05000 0.05080 49877 1 21 1 [+]
GPPI 54.00 -1.13 % 12:32:14 58 52,3000 3 394 52.40000 53.20000 63 2 1 51 [+]
GPW 37.54 -1.48 % 13:26:36 47 37,2400 3 390 37.24000 37.26000 100 2 46 1,714 [+]
GREENX 2.25 0.00 % 13:28:54 5000 2,2500 1 1250 2.24500 2.25000 1463 1 375 841 [+]
GREMPCO 0.00 0.00 % 12:23:54 465 0,5300 1 100 0.52000 0.53800 300 1 0 0 [+]
GRODNO 13.72 -0.73 % 13:07:58 4 13,6400 1 145 13.60000 13.64000 384 1 7 89 [+]
GRUPAAZOTY 42.96 0.75 % 13:15:05 25 43,1200 4 437 43.04000 43.12000 281 3 28 1,207 [+]
GRUPAMZ 0.38 -0.26 % 11:46:57 5200 0,3890 1 100 0.38800 0.38900 1650 1 30 12 [+]
GRUPAREC 57.50 1.74 % 11:27:15 5 58,5000 1 20 57.50000 59.00000 24 1 0 25 [+]
GTC 6.20 0.00 % 09:00:00 30 6,2000 1 80 6.08000 6.20000 1664 4 0 0 [+]
HANDLOWY 80.20 0.62 % 13:25:31 73 80,6000 4 290 80.50000 80.80000 184 3 6 518 [+]
HARPER 4.55 2.00 % 13:28:12 1000 4,6000 1 200 4.52000 4.69500 510 1 4 18 [+]
HELIO 12.80 -3.88 % 10:47:04 35 12,4000 1 160 12.50000 12.70000 200 1 0 3 [+]
HEMP 0.18 -0.55 % 11:18:15 10 0,1800 1 7500 PKC 0.18000 9046 2 29 5 [+]
HERCULES 1.05 -1.42 % 13:24:19 1402 1,0400 1 1929 1.04000 1.05500 625 1 462 500 [+]
HORTICO 4.85 -1.21 % 11:51:57 1000 4,8900 1 225 4.84000 4.99000 275 1 1 6 [+]
Hub.Tech 0.38 -1.57 % 13:27:47 3000 0,3765 2 3049 0.37200 0.37650 746 1 198 74 [+]
HURTIMEX 0.23 3.48 % 09:29:51 2844 0,2380 2 5990 0.20900 0.23600 5200 1 13 3 [+]
HUUUGE 24.36 -0.41 % 13:12:55 160 24,2400 2 454 24.18000 24.26000 128 2 21 512 [+]
HYDRAPRES 0.56 0.00 % 09:58:53 50 0,5600 1 223 0.56000 0.57000 2438 1 0 0 [+]
HYDROTOR 40.60 -1.23 % 12:53:40 10 40,1000 1 45 40.10000 40.60000 212 2 0 0 [+]
IBSM 43.00 -1.86 % 11:09:04 5 42,2000 1 186 41.20000 42.20000 12 1 0 3 [+]
ICPD 0.00 0.00 % 16:44:45 1 1,3300 1 50 1.20000 PKC 204 2 0 0 [+]
IDH 3.09 17.94 % 11:00:24 330 3,0900 1 195 2.62000 2.88000 180 1 1 2 [+]
IDMSAPL 0.79 8.23 % 11:05:56 1391 0,8550 1 500 0.82000 0.85000 10000 1 20 17 [+]
IFCAPITAL 0.00 0.00 % 16:25:11 333 1,0250 1 1252 1.02500 0.19000 1000 1 0 0 [+]
IFIRMA 20.10 1.50 % 13:17:23 1 20,3000 1 1 20.20000 20.30000 290 4 1 18 [+]
IFSA 2.48 0.00 % 09:03:52 3 2,4800 1 1000 2.37000 2.48000 477 1 0 0 [+]
IIAAV 57.20 -1.12 % 09:14:38 35 57,2000 1 1000 56.70000 57.55000 1000 1 0 2 [+]
IMCOMPANY 15.05 2.32 % 13:22:52 429 15,4500 1 691 14.95000 15.35000 63 2 3 51 [+]
IMMOBILE 2.10 2.40 % 10:32:15 26 2,1300 2 80 2.08000 2.12000 1114 1 1 2 [+]
IMPERA 1.56 0.00 % 13:07:12 4 1,5600 1 1368 1.56000 1.64500 752 2 1 2 [+]
IMS 2.96 0.00 % 12:57:57 7 2,9600 1 595 2.91000 2.96000 868 1 0 1 [+]
INC SA 2.45 -0.82 % 13:28:00 50 2,4250 2 10 2.38000 2.44500 430 2 4 9 [+]
INFRA 1.03 0.00 % 11:00:00 25 1,0250 1 2450 1.00000 1.02500 456 1 0 0 [+]
INGBSK 169.00 -0.24 % 13:03:07 8 169,8000 1 145 169.60000 170.00000 351 5 1 104 [+]
INNOGENE 7.17 -1.38 % 13:11:37 79 7,1400 1 89 7.14000 7.22000 34 1 5 39 [+]
INPRO 5.10 -1.60 % 10:36:53 450 4,9200 2 1050 4.90000 5.05000 1500 1 0 2 [+]
INSTALKRK 30.40 0.00 % 13:15:52 9 30,4000 1 1 30.00000 30.40000 96 1 0 1 [+]
INTERAOLT 0.00 17.64 % 17:00:23 43 11,5400 3 234 11.00000 PKC 4187 15 0 0 [+]
INTERCARS 479.00 0.00 % 13:20:38 20 480,0000 3 55 480.00000 482.00000 23 2 9 4,523 [+]
INTERIAPL 0.00 0.00 % 16:04:28 10 3,8700 2 206 3.85000 3.87000 526 1 0 0 [+]
INTERSPPL 0.86 0.47 % 09:41:31 4161 0,8600 1 5700 0.85600 0.89000 8430 1 4 4 [+]
INTM 0.00 0.00 % 10:03:26 10 0,2680 1 180 0.24700 0.26700 300 1 0 0 [+]
INTROL 5.96 -2.01 % 12:24:16 1 5,8600 1 99 5.86000 5.94000 100 1 1 7 [+]
INTWORKS 5.10 0.00 % 09:53:50 164 5,1000 1 197 5.08000 5.10000 1000 1 0 2 [+]
IPOPEMA 2.57 -1.15 % 10:47:54 5 2,5700 1 2977 2.52000 2.62000 195 1 0 0 [+]
IZOLACJA 3.70 21.71 % 13:20:34 2 3,9800 1 2 3.87000 3.98000 2 1 173 678 [+]
IZOSTAL 2.53 2.00 % 12:43:21 50 2,5500 2 34 2.53000 2.55000 2025 3 3 7 [+]
JRHOLDING 9.40 -0.63 % 11:31:48 10 9,4400 1 450 9.30000 9.44000 2544 2 7 70 [+]
JSW 58.00 0.24 % 13:28:57 100 57,6400 2 138 57.58000 57.64000 77 1 161 9,297 [+]
JUJUBEE 2.44 0.83 % 12:50:42 149 2,4200 2 505 2.36000 2.42000 502 1 1 1 [+]
K2HOLDING 29.20 1.05 % 12:17:44 50 29,0000 1 41 28.50000 29.20000 350 2 2 64 [+]
KANCELWEC 1.29 0.00 % 10:54:34 110 1,2600 1 717 1.26000 1.29000 1575 1 1 1 [+]
KBJ 18.65 2.73 % 12:10:12 5 18,8000 1 35 18.35000 18.80000 190 2 1 14 [+]
KCI 0.83 -1.90 % 13:09:26 22 0,8260 1 4957 0.82600 0.84200 4925 1 0 0 [+]
KERNEL 18.20 -0.33 % 13:21:47 20 18,1100 2 224 18.08000 18.11000 739 1 16 295 [+]
KETY 520.00 -0.96 % 13:26:26 28 515,0000 4 76 513.00000 515.00000 102 4 8 3,990 [+]
KGHM 136.00 1.59 % 13:28:39 18 137,0500 3 391 136.95000 137.05000 835 6 311 42,646 [+]
KGL 11.20 -5.80 % 12:44:44 75 10,5500 1 100 10.45000 10.65000 65 1 2 18 [+]
KINOPOL 11.85 1.69 % 11:26:46 4 12,0500 1 645 12.05000 12.15000 200 1 3 41 [+]
KLABATER 1.01 3.16 % 12:52:07 150 0,9800 2 2055 0.96000 0.98000 12 1 4 4 [+]
KLON 0.00 0.00 % 15:03:00 1 1,7500 1 58 1.64000 1.74000 50 1 0 0 [+]
KOGENERA 26.50 -1.13 % 09:06:45 1 26,2000 2 157 26.20000 26.40000 3 1 0 1 [+]
KOMPAP 18.00 -3.26 % 12:10:36 46 17,8000 1 4 17.80000 18.00000 212 2 0 2 [+]
KOMPUTRON 8.46 -1.41 % 13:19:04 498 8,3800 2 160 8.38000 8.46000 450 2 24 200 [+]
KORBANK 7.55 2.03 % 12:08:25 5 7,5500 1 55 7.55000 7.70000 20 1 0 0 [+]
KPPD 69.40 0.29 % 09:19:01 5 69,4000 1 11 68.40000 69.40000 115 1 0 11 [+]
KRAKCHEM 0.55 0.00 % 12:08:31 423 0,5500 1 14564 0.51500 0.55000 15576 3 1 1 [+]
KREDYTIN 10.20 -0.97 % 09:11:15 1 10,2000 1 4 9.70000 9.85000 835 1 0 0 [+]
KRKA 498.00 -0.81 % 10:45:18 26 490,0000 3 540 490.00000 498.00000 88 4 0 17 [+]
KRUK 340.60 -1.35 % 13:29:06 41 337,4000 7 249 337.00000 337.40000 177 5 18 6,133 [+]
KRVITAMIN 12.66 2.21 % 12:33:03 28 12,9400 1 10 12.62000 12.92000 282 2 1 9 [+]
KSGAGRO 1.99 -0.20 % 13:04:09 9 1,9760 2 720 1.94000 1.97600 841 1 7 13 [+]
KUBOTA 9.60 0.00 % 09:16:14 200 9,6000 2 235 9.60000 10.15000 200 2 0 2 [+]
KUPIEC 1.73 -3.91 % 10:00:21 137 1,7200 1 13 1.72000 1.77500 100 1 1 2 [+]
LABOCANNA 0.47 2.35 % 11:22:25 80 0,4785 1 2000 0.46000 0.47500 2789 1 34 16 [+]
LABOPRINT 13.30 1.50 % 09:52:33 20 13,5000 2 1134 13.30000 13.80000 20 1 0 4 [+]
LARQ 1.59 -13.21 % 13:06:29 361 1,3800 1 1500 1.39000 1.44000 140 1 290 427 [+]
LAURENPES 0.06 -0.18 % 10:35:01 38679 0,0566 3 81321 0.05660 0.05750 10200 1 67 4 [+]
LEGIMI 0.00 0.00 % 15:57:49 90 17,2000 1 200 16.60000 16.80000 400 1 0 0 [+]
LENA 3.82 -0.26 % 10:22:14 20 3,8400 2 535 3.82000 3.84000 6 1 1 4 [+]
LENTEX 8.30 -3.34 % 13:00:34 10 8,1000 3 95 8.10000 8.28000 130 1 0 0 [+]
LESS 0.66 -4.39 % 13:24:28 1000 0,6310 1 2100 0.63100 0.65000 6454 2 58 37 [+]
LGTRADE 1.70 -1.73 % 12:06:12 1580 1,7000 1 1000 1.65000 1.76000 922 1 8 13 [+]
LIBET 1.68 -0.60 % 09:59:46 2985 1,6700 2 10310 1.64000 1.67000 2952 2 13 22 [+]
LIVECHAT 127.80 -0.95 % 13:20:26 60 124,8000 7 693 124.80000 125.00000 287 2 47 5,858 [+]
LOKATYBUD 0.42 0.00 % 11:00:00 50 0,4220 1 50 0.40000 0.42200 2770 1 0 0 [+]
LOKUM 14.30 -6.25 % 13:27:39 232 13,5000 1 101 13.50000 13.95000 507 1 2 21 [+]
LPP 10,120.00 -0.20 % 13:20:21 1 10 100,0000 2 7 10100.00000 10130.00000 7 3 1 7,692 [+]
LSISOFT 11.75 0.42 % 13:25:16 168 12,0000 3 625 11.70000 12.00000 1530 4 1 10 [+]
LUBAWA 2.36 -1.47 % 13:24:14 5000 2,3450 5 771 2.34000 2.34500 3000 1 371 871 [+]
LUG 0.00 0.00 % 13:59:14 53 5,8000 1 130 5.65000 5.75000 264 1 0 0 [+]
LUKARDI 0.90 0.00 % 11:57:01 100 0,9500 1 134 0.90000 0.92000 1087 1 1 1 [+]
M4B 0.00 0.00 % 15:00:00 1 11,2000 1 50 8.50000 11.20000 120 1 0 0 [+]
MABION 23.39 0.00 % 13:22:42 9 23,0000 2 2 22.90000 23.00000 1 1 28 642 [+]
MAKARONPL 9.58 -1.88 % 13:16:14 270 9,4200 1 240 9.42000 9.60000 773 2 1 14 [+]
MAKOLAB 5.60 1.82 % 12:05:50 85 5,6000 1 800 5.40000 5.60000 1473 3 0 0 [+]
MANGATA 93.00 -2.35 % 12:36:06 40 91,4000 3 22 91.20000 91.40000 154 1 0 11 [+]
MARVIPOL 6.12 1.97 % 13:08:34 160 6,2200 1 1999 6.16000 6.22000 4609 1 1 7 [+]
MAXCOM 9.62 -2.49 % 13:13:00 35 9,4000 1 4 9.38000 9.40000 111 1 1 10 [+]
MAXIMUS 7.15 0.00 % 12:43:25 67 7,1500 1 63 7.15000 7.20000 165 1 1 7 [+]
MAXIPIZZA 0.00 0.00 % 15:16:45 11 0,7000 1 999 0.51500 0.65000 3500 1 0 0 [+]
MBANK 315.00 0.26 % 13:20:54 35 313,4000 4 65 313.20000 313.80000 202 2 7 2,280 [+]
MBFGROUP 4.15 1.66 % 13:28:32 700 4,2900 1 1290 4.29000 4.45000 119 1 87 386 [+]
MBWS 10.60 0.00 % 09:03:14 2 10,6000 1 800 9.80000 10.25000 750 1 0 0 [+]
MCI 18.00 0.00 % 13:22:47 99 18,0000 2 247 17.90000 18.00000 591 3 4 73 [+]
MDIENERGIA 1.99 -0.76 % 13:08:23 1 1,9700 1 154 1.97000 2.03000 4300 2 14 28 [+]
MEDAPP 0.40 -2.50 % 12:50:27 1200 0,3900 1 13698 0.38500 0.39450 2600 1 18 7 [+]
MEDCAMP 1.20 -6.25 % 11:30:01 3 1,2000 2 1504 1.12200 1.20000 1591 1 5 6 [+]
MEDICALG 23.45 -6.79 % 13:28:00 10 21,9500 2 253 21.90000 21.95000 147 2 102 2,282 [+]
MEDICOBIO 1.19 -3.36 % 13:10:32 5000 1,1500 1 2121 1.15000 1.18000 140 1 9 10 [+]
MEDINICE 18.00 -0.67 % 12:40:16 2 17,8800 1 419 17.70000 17.88000 154 1 2 32 [+]
MENNICA 17.40 -1.96 % 13:24:03 5 17,5000 1 201 17.40000 17.50000 100 1 1 10 [+]
MENNICASK 84.10 3.21 % 12:29:31 5 86,8000 1 23 85.10000 86.60000 22 1 0 21 [+]
MERA 1.68 -3.57 % 12:28:40 20 1,6200 1 20 1.60000 1.62000 80 1 0 0 [+]
MERCATOR 41.46 -0.71 % 13:16:32 42 40,8200 1 8 40.82000 40.97000 140 2 6 239 [+]
MERCOR 14.65 -2.04 % 12:48:41 1 14,4000 1 1 14.30000 14.40000 1 1 0 0 [+]
MERIT 3.00 0.00 % 10:08:05 5 3,0000 1 100 2.90000 3.00000 1178 4 0 0 [+]
MERLINGRP 0.00 0.00 % 17:00:00 2139 0,1700 1 369 PKC PKC 198459 9 0 0 [+]
METAVERSUM 0.85 -0.44 % 10:20:55 1 0,8960 1 191 0.85000 0.89600 499 1 0 0 [+]
MEXPOLSKA 2.29 0.00 % 09:10:57 2 2,2900 1 3000 2.20000 2.29000 880 3 0 0 [+]
MFO 34.50 1.17 % 13:15:23 72 34,5000 3 444 33.80000 34.50000 146 3 4 137 [+]
MILISYS 7.90 -2.41 % 13:26:31 6 8,1000 1 314 7.80000 8.10000 297 1 1 6 [+]
MILKILAND 0.82 0.61 % 11:06:18 39 0,8250 1 1961 0.82500 0.83200 58 1 10 8 [+]
MILKPOL 0.00 0.00 % 16:05:04 1 0,8450 1 3652 0.79000 0.84500 1162 2 0 0 [+]
MILLENNIUM 4.94 0.08 % 13:28:59 300 4,9460 2 3568 4.93400 4.94600 3433 4 533 2,654 [+]
MINERAL 0.72 -8.33 % 09:01:15 15 0,7150 4 6389 0.71500 0.78000 1791 2 0 0 [+]
MIRACULUM 1.32 -4.55 % 12:39:56 183 1,2600 1 1000 1.26000 1.29000 2000 1 5 6 [+]
MIRBUD 5.63 -1.42 % 13:28:44 330 5,5600 1 7152 5.56000 5.59000 2 1 161 893 [+]
MLPGROUP 78.20 0.00 % 13:05:50 2 78,0000 2 32 77.00000 78.00000 426 1 0 11 [+]
MLSYSTEM 57.60 -1.47 % 12:52:58 17 57,1500 3 132 57.15000 57.60000 20 1 1 75 [+]
MMCPL 0.00 0.00 % 16:45:39 1 9,3500 1 116 8.70000 9.30000 108 1 0 0 [+]
MOBRUK 296.50 -0.67 % 13:20:18 2 295,0000 2 14 294.00000 295.50000 27 2 1 149 [+]
MOJ 0.00 0.00 % 13:33:52 192 1,7800 1 400 1.79500 1.87500 600 1 0 0 [+]
MOL 32.80 1.72 % 11:49:14 231 33,1800 3 884 32.52000 33.12000 125 1 1 21 [+]
MOLECURE 17.36 0.58 % 12:19:10 59 17,3000 1 55 17.02000 17.20000 100 1 3 48 [+]
MONNARI 4.74 -0.63 % 12:45:10 400 4,7100 2 77 4.71000 4.78000 805 2 1 7 [+]
MOONLIT 0.00 0.00 % 16:46:30 4221 0,4260 1 1000 0.45000 0.45800 1310 1 0 0 [+]
MOSTALPLC 17.85 -1.96 % 12:27:40 1 17,5000 1 295 17.50000 17.75000 122 1 1 11 [+]
MOSTALWAR 5.78 0.00 % 11:11:20 35 5,7800 1 941 5.72000 5.78000 3658 5 0 0 [+]
MOSTALZAB 2.34 -0.43 % 13:05:13 141 2,2900 4 1796 2.28500 2.30000 2007 3 25 57 [+]
MOVIEGAMES 22.90 -0.22 % 11:45:23 1 23,0500 2 550 22.95000 23.00000 109 1 6 136 [+]
MPAY 0.94 0.86 % 13:15:33 100 0,9380 1 12 0.93300 0.93800 1967 3 73 68 [+]
MPLVERBUM 0.00 0.00 % 16:47:55 1 4,1600 1 450 4.58000 4.80000 430 1 0 0 [+]
MUZA 6.30 4.13 % 11:55:42 382 6,3000 1 1230 6.10000 6.30000 218 1 0 2 [+]
MWTRADE 4.60 0.00 % 09:45:20 124 4,6000 1 410 4.60000 4.65000 3990 1 0 1 [+]
NANOGROUP 1.51 1.15 % 13:25:41 50 1,5860 1 1015 1.58000 1.58600 4950 1 40 62 [+]
NEPTIS 0.00 0.00 % 11:56:07 19 51,0000 1 2 51.00000 53.00000 2 1 0 0 [+]
NESTMEDIC 1.90 0.00 % 09:00:00 10 1,9000 1 1250 1.82000 1.90000 789 1 0 0 [+]
NETWISE 37.80 -1.59 % 11:57:01 50 37,2000 1 54 36.80000 37.80000 39 1 0 2 [+]
NEUCA 602.00 1.00 % 12:54:37 3 607,0000 2 8 605.00000 607.00000 40 2 0 152 [+]
NEWAG 18.00 0.84 % 13:05:35 18 18,1000 2 51 17.95000 18.05000 1 1 0 8 [+]
NEXTBIKE 0.00 0.00 % 15:00:00 20 9,0000 1 75 8.00000 8.70000 60 1 0 0 [+]
NGGAMES 0.11 2.68 % 13:12:07 156 0,1150 1 552 0.11500 0.11550 11111 1 291 33 [+]
NOCTILUCA 116.00 -1.19 % 12:15:37 54 116,0000 2 20 116.20000 118.00000 302 1 0 36 [+]
NOTORIA 0.00 0.00 % 12:11:50 25 8,7000 1 18 8.40000 8.70000 233 1 0 0 [+]
NOVAINV 0.82 0.49 % 10:24:25 49 0,8200 2 1691 0.76800 0.81800 752 1 0 0 [+]
NOVAVISGR 1.33 -2.72 % 13:06:13 2 1,2500 1 1000 1.27000 1.30000 5770 1 22 28 [+]
NOVITA 115.00 -2.58 % 11:12:41 2 113,5000 2 5 113.00000 115.50000 4 1 0 2 [+]
NTCAPITAL 0.80 0.25 % 13:21:31 140 0,7920 1 9 0.79200 0.80000 1195 1 12 9 [+]
NTTSYSTEM 5.04 -3.37 % 12:09:26 275 4,8700 3 572 4.87000 4.98000 920 2 2 10 [+]
NWAI 0.00 0.00 % 15:04:59 10 14,9000 1 140 14.30000 14.90000 30 1 0 0 [+]
ODLEWNIE 8.72 0.00 % 10:13:55 12 8,7400 2 106 8.66000 8.74000 163 1 0 1 [+]
OEX 35.00 0.00 % 12:02:19 45 36,0000 1 240 35.00000 35.50000 61 1 0 2 [+]
ONDE 15.70 -0.13 % 13:23:30 106 15,6000 2 515 15.52000 15.60000 4 1 72 1,109 [+]
ONE2TRIBE 0.42 -6.04 % 12:29:05 2381 0,4200 1 18319 0.42000 0.44500 399 1 2 1 [+]
ONEMORE 2.14 12.15 % 13:27:59 200 2,4000 1 100 2.36000 2.40000 3671 1 516 1,215 [+]
ONICO 0.00 0.00 % 11:00:00 82 6,0000 1 4 11.00000 PKC 2008 2 0 0 [+]
OPONEOPL 40.00 2.51 % 12:58:29 32 40,8000 5 576 39.80000 40.80000 133 3 2 79 [+]
OPTEAM 8.28 0.85 % 12:39:07 30 8,2600 2 1120 8.20000 8.26000 92 1 0 1 [+]
OPTIGIS 0.55 -0.69 % 10:03:48 489 0,5780 2 3031 0.55000 0.58800 2910 3 2 1 [+]
ORANGEPL 6.82 0.80 % 13:28:26 96 6,8360 2 1020 6.83000 6.84000 1092 4 974 6,678 [+]
ORCOGROUP 0.00 0.00 % 16:27:44 848 2,5200 1 152 2.52000 2.58000 4444 1 0 0 [+]
ORGANIC 0.00 0.00 % 15:00:00 20 1,8000 1 20 1.76000 1.86000 20 1 0 0 [+]
ORZLOPONY 0.00 0.00 % 16:21:28 10 2,3000 1 5 2.16000 2.22000 583 1 0 0 [+]
OTLOG 27.40 0.00 % 13:23:23 18 27,5000 1 267 27.50000 27.80000 106 1 6 152 [+]
OTMUCHOW 3.16 -1.56 % 09:14:06 50 3,1600 1 200 3.18000 3.28000 600 1 1 2 [+]
OUTDOORZY 0.71 0.00 % 09:35:23 1000 0,7080 1 2000 0.67000 0.70800 1950 1 1 1 [+]
OVOSTAR 42.00 0.00 % 10:22:13 5 42,0000 1 295 41.60000 42.20000 50 1 0 9 [+]
OZECAPITAL 1.20 -1.71 % 12:47:24 870 1,1500 1 1800 1.12800 1.17000 855 1 41 48 [+]
PAMAPOL 3.52 -1.96 % 13:04:18 13 3,5100 3 3026 3.51000 3.57000 1470 2 1 5 [+]
PANOVA 11.40 -3.42 % 10:15:38 459 11,3000 1 100 11.40000 11.60000 791 2 2 28 [+]
PARCELTEC 0.00 0.00 % 15:00:00 86 0,5600 1 2000 0.16200 PKC 1700 1 0 0 [+]
PARTNER 0.13 -12.75 % 13:15:52 800 0,1300 1 700 0.13000 0.13950 7300 3 101 13 [+]
PASSUS 32.00 0.93 % 12:39:36 30 32,7000 1 30 32.10000 32.70000 20 1 0 2 [+]
PATENTUS 1.46 -5.23 % 10:51:01 500 1,4500 1 265 1.46000 1.48500 500 1 3 4 [+]
PCCEXOL 3.97 -2.65 % 13:08:38 500 3,8600 4 2783 3.86000 3.88500 548 3 136 525 [+]
PCCROKITA 116.80 1.54 % 13:26:22 18 118,6000 1 27 118.00000 118.20000 3 1 2 199 [+]
PCFGROUP 36.95 0.41 % 13:24:53 10 37,1000 6 247 36.65000 37.10000 195 3 1 46 [+]
PEKABEX 17.00 0.88 % 12:27:32 90 17,1500 1 240 17.15000 17.30000 670 2 2 37 [+]
PEKAO 91.68 0.33 % 13:27:25 1 91,3000 3 587 91.30000 91.34000 568 4 252 23,072 [+]
PEPCO 43.36 0.09 % 13:28:00 41 43,4200 3 2627 43.46000 43.54000 2430 4 253 10,939 [+]
PEPEES 1.25 0.81 % 13:17:20 900 1,2500 1 8862 1.23000 1.25000 814 3 6 7 [+]
PGE 6.80 0.92 % 13:28:25 154 6,8320 2 1228 6.83000 6.83200 795 1 851 5,771 [+]
PGFGROUP 1.30 -6.27 % 13:27:50 1100 1,1950 1 12 1.19500 1.22000 367 1 258 314 [+]
PHN 12.90 -0.78 % 12:27:35 100 12,8000 1 50 12.80000 12.90000 576 3 0 1 [+]
PHOTON 13.05 -2.10 % 12:58:40 147 12,7100 2 677 12.82000 13.15400 210 1 3 42 [+]
PIXELCROW 0.12 -0.80 % 09:34:39 30 0,1240 1 1000 0.11800 0.12300 800 1 12 2 [+]
PKNORLEN 62.50 0.29 % 13:28:51 2 62,2200 3 308 62.20000 62.22000 780 5 488 30,323 [+]
PKOBP 31.86 0.31 % 13:28:18 4 31,9400 3 1576 31.91000 31.94000 3305 4 1,026 32,740 [+]
PKPCARGO 14.61 -0.41 % 13:22:10 90 14,5200 1 5 14.52000 14.55000 1046 2 25 368 [+]
PLASMA 0.54 5.88 % 11:00:00 1 0,5400 1 500 0.40000 0.52000 599 1 1 0 [+]
PLATIGE 28.50 3.17 % 13:22:03 3 29,3000 2 52 28.50000 29.40000 661 2 3 88 [+]
PLAYWAY 395.50 0.13 % 13:10:44 4 394,5000 1 5 393.00000 394.00000 22 2 1 249 [+]
PLAZACNTR 1.63 -0.60 % 12:56:38 13 1,6500 2 1666 1.62000 1.65000 1541 2 13 21 [+]
PLGROUP 0.00 0.00 % 17:00:00 2000 0,1770 1 4700 0.15000 0.14800 2000 1 0 0 [+]
POINTGROUP 0.00 0.00 % 15:12:53 545 2,6400 2 916 2.62000 2.68000 1000 1 0 0 [+]
POINTPACK 46.20 0.00 % 12:52:47 30 46,0000 2 523 44.60000 46.30000 22 1 1 40 [+]
POLENERGIA 83.90 0.84 % 11:20:01 43 84,5000 1 2 83.40000 83.90000 2 1 0 14 [+]
POLICE 12.65 0.00 % 13:04:56 6 12,5000 2 403 12.50000 12.65000 37 1 0 6 [+]
POLIMEXMS 4.91 -0.93 % 13:23:36 300 4,8780 2 1497 4.86000 4.87800 1700 1 99 484 [+]
POLMAN 0.00 0.00 % 15:44:04 1053 0,4700 2 3499 0.43100 0.46800 432 1 0 0 [+]
POLTRONIC 1.01 9.80 % 13:07:20 300 1,1200 1 1801 1.01000 1.12000 2228 2 1 1 [+]
POLWAX 2.99 -0.67 % 12:11:00 7 2,9700 1 1406 2.96000 2.97000 1483 1 4 13 [+]
PPG 0.44 -2.27 % 10:01:18 1573 0,4300 1 200 0.43100 0.43900 300 1 3 1 [+]
PRAGMAINK 3.28 -0.91 % 11:33:23 300 3,2800 1 290 3.28000 3.32000 540 1 0 1 [+]
PREFAGRP 30.00 -13.79 % 11:00:48 8 30,0000 1 7 33.00000 32.00000 2 1 0 0 [+]
PRESENT24 0.13 0.00 % 11:43:02 104 0,1415 1 2840 0.12900 0.14150 38300 2 7 1 [+]
PROCHEM 31.20 -0.64 % 09:02:39 144 31,2000 1 50 31.00000 31.20000 208 1 0 5 [+]
PROJPRZEM 15.90 1.92 % 10:15:47 200 15,9000 1 80 15.70000 15.90000 24 1 0 3 [+]
PROMISE 0.00 0.00 % 16:09:51 163 3,9800 2 150 3.90000 3.98000 116 2 0 0 [+]
PROTEKTOR 2.30 -6.80 % 13:28:51 882 2,3300 2 875 2.31000 2.33000 1396 1 46 106 [+]
PRYMUS 0.00 0.00 % 17:00:00 94 5,4000 1 10 5.20000 5.35000 620 1 0 0 [+]
PTWP 42.00 -1.87 % 11:21:24 32 42,0000 1 52 40.60000 42.00000 266 1 0 1 [+]
PULAWY 90.60 -0.88 % 12:48:40 13 89,6000 1 24 89.40000 89.60000 7 1 2 137 [+]
PUNKPIRAT 0.49 -1.80 % 13:01:19 100 0,4900 1 750 0.49000 0.49900 3971 1 95 46 [+]
PURE 23.70 0.85 % 13:04:00 105 23,6000 3 185 23.55000 23.70000 780 2 7 169 [+]
PYRAMID 50.00 0.00 % 09:52:23 90 50,0000 1 5 49.10000 50.00000 49 1 0 10 [+]
PZU 35.90 0.03 % 13:27:24 849 35,8700 6 1328 35.86000 35.88000 1776 4 481 17,281 [+]
QUARTICON 3.22 6.25 % 11:07:08 200 3,4000 1 315 3.24000 3.56000 100 1 1 3 [+]
QUBICGMS 1.51 0.00 % 10:50:24 490 1,5100 2 8857 1.50000 1.51000 1666 2 1 1 [+]
QUERCUS 0.00 0.00 % 12:59:40 100 3,5400 1 400 3.54000 3.63000 277 1 0 0 [+]
R22 47.95 -2.23 % 12:51:51 20 46,0500 1 50 46.10000 47.05000 25 1 2 112 [+]
RAFAKO 1.16 3.10 % 13:24:05 1000 1,1960 3 2213 1.18000 1.19800 2127 2 318 374 [+]
RAFAMET 13.60 0.00 % 09:28:44 3 13,6000 1 45 13.60000 13.80000 550 1 0 0 [+]
RAINBOW 24.15 -0.80 % 13:23:46 8 24,9500 1 390 24.75000 24.95000 83 1 34 854 [+]
RANKPROGR 1.99 -1.97 % 13:14:15 66 1,9900 1 6 1.97000 1.99000 1996 1 20 40 [+]
RAWLPLUG 17.25 1.17 % 11:40:52 1 17,3000 1 10 17.20000 17.30000 39 1 0 2 [+]
READGENE 3.38 -3.32 % 12:38:24 75 3,2000 1 125 3.20000 3.30000 610 1 3 11 [+]
REDAN 0.16 -8.64 % 09:23:57 2500 0,1640 1 45 0.16900 0.17750 2500 1 3 0 [+]
REDCARPET 0.00 0.00 % 14:07:08 1 79,0000 1 2 76.00000 78.00000 10 1 0 0 [+]
REDDEV 0.00 -11.55 % 14:29:11 133 0,4210 1 1000 0.50000 PKC 81574 5 0 0 [+]
RELPOL 0.00 0.00 % 16:36:48 99 6,1000 1 1435 6.10000 6.16000 687 3 0 0 [+]
REMAK 12.80 -2.73 % 09:46:12 10 12,4500 1 90 12.45000 12.80000 168 2 0 1 [+]
REMEDIS 0.06 0.00 % 11:00:00 6029 0,0600 1 10000 0.05000 0.06000 22141 2 6 0 [+]
REMORSOL 8.30 0.00 % 13:09:38 101 8,3000 1 160 7.90000 8.30000 543 3 0 1 [+]
RESBUD 0.63 0.00 % 12:58:42 300 0,6260 1 598 0.60000 0.62600 3206 2 6 4 [+]
ROBINSON 4.11 -2.68 % 12:49:15 50 4,0000 1 50 3.90000 4.08000 174 1 0 0 [+]
ROCCA 0.00 0.00 % 11:49:35 170 4,8800 1 20 4.56000 4.84000 230 2 0 0 [+]
ROPCZYCE 30.30 -0.33 % 12:51:24 1 30,2000 1 1 30.10000 30.20000 156 1 0 3 [+]
ROVITA 0.00 0.00 % 11:00:00 75 0,2600 1 300 0.24800 0.26000 7515 1 0 0 [+]
RUCHCHORZ 0.00 0.00 % 11:00:00 2 0,4100 1 117 0.45000 0.39000 8886 1 0 0 [+]
RYVU 53.40 1.89 % 13:28:02 137 54,0000 2 85 54.00000 54.10000 235 2 4 238 [+]
S4E 14.00 2.19 % 11:00:00 15 14,0000 1 120 11.70000 14.00000 632 5 0 0 [+]
SAKANA 0.49 -1.23 % 12:22:27 55 0,4820 2 2101 0.42200 0.46000 1400 1 12 5 [+]
SANOK 15.86 0.13 % 12:08:11 5 15,9000 2 400 15.80000 15.88000 1 1 11 166 [+]
SANPL 286.60 0.85 % 13:27:04 2 285,0000 1 13 284.80000 285.20000 70 3 10 2,780 [+]
SANTANDER 16.20 2.25 % 13:02:07 80 16,5640 1 5000 16.56600 16.78000 19 1 4 58 [+]
SANWIL 1.13 0.88 % 10:52:23 500 1,1400 2 636 1.13000 1.14000 15286 2 5 5 [+]
SATIS 0.00 0.00 % 17:00:00 1 0,6440 1 190 0.62200 0.64000 400 1 0 0 [+]
SAULETECH 3.15 -1.59 % 13:27:05 711 3,1000 1 815 3.09500 3.17000 450 1 17 52 [+]
SCPFL 239.50 0.84 % 12:45:56 5 240,0000 2 27 237.00000 240.00000 31 2 1 130 [+]
SECOGROUP 0.00 0.00 % 11:16:56 40 25,0000 2 344 24.00000 25.00000 678 3 0 0 [+]
SEKO 5.75 -3.48 % 13:08:23 2 5,5500 2 698 5.55000 5.70000 1316 1 0 1 [+]
SELENAFM 25.90 3.47 % 13:21:18 90 26,8000 2 491 26.60000 26.80000 220 1 18 493 [+]
SELVITA 86.40 0.47 % 13:07:08 30 86,3000 3 23 86.30000 86.80000 45 1 1 58 [+]
SERINUS 5.25 0.96 % 13:10:17 30 5,2500 5 2129 5.15000 5.25000 2821 5 6 32 [+]
SFD 3.58 -1.67 % 13:09:07 786 3,5300 1 3388 3.53000 3.57000 477 1 3 10 [+]
SFERANET 3.34 -3.47 % 11:45:37 1000 3,3400 3 2105 3.34000 3.44000 295 1 19 65 [+]
SFINKS 0.38 19.48 % 13:29:06 769 0,4600 1 10000 0.44600 0.46000 769 1 846 363 [+]
SFKPOLKAP 1.10 -8.33 % 11:00:00 20 1,1000 2 493 1.03000 1.10000 460 1 0 0 [+]
SILVANO 5.60 4.79 % 09:13:53 14 5,5750 1 80 5.30000 5.50000 623 1 0 1 [+]
SIMFABRIC 3.82 1.83 % 12:56:57 150 3,8900 1 701 3.80000 3.87000 345 1 53 200 [+]
SKARBIEC 21.00 -3.29 % 13:02:51 238 20,6000 1 1 20.70000 20.90000 1 1 0 7 [+]
SKOTAN 1.45 -2.82 % 12:40:36 397 1,4480 2 2977 1.44200 1.46000 200 1 1 1 [+]
SKYLINE 0.00 0.00 % 10:25:51 1 0,8100 2 10757 0.76000 0.80000 9000 1 0 0 [+]
SNIEZKA 67.00 0.00 % 11:47:46 5 67,0000 1 1 66.20000 66.80000 11 1 0 2 [+]
SOFTBLUE 0.27 1.30 % 11:48:49 3600 0,2725 1 4501 0.26800 0.27250 9419 2 72 19 [+]
SOLAR 4.89 0.22 % 10:58:38 214 4,6300 1 186 4.63000 4.72000 500 1 0 1 [+]
SOLARINOV 0.11 -3.39 % 13:06:31 8661 0,1082 1 10000 0.10640 0.10880 6800 1 423 46 [+]
SONEL 10.50 0.48 % 12:14:34 2 10,5000 1 15 10.40000 10.45000 150 1 0 2 [+]
SONKA 3.65 -1.65 % 12:53:28 151 3,5800 2 1535 3.46000 3.58000 1344 2 10 33 [+]
SOPHARMA 0.00 0.00 % 14:39:38 34 10,4000 1 66 9.95000 10.20000 125 1 0 0 [+]
SPYROSOFT 618.00 1.61 % 13:16:50 1 630,0000 3 12 620.00000 626.00000 20 1 0 170 [+]
STALEXP 2.84 1.23 % 12:51:17 709 2,8750 2 600 2.86000 2.87500 1515 2 9 25 [+]
STALPROD 290.00 -2.89 % 13:12:25 5 286,0000 2 51 285.50000 287.00000 20 1 1 260 [+]
STALPROFI 9.82 0.00 % 13:15:13 100 9,9000 1 100 9.76000 9.90000 180 2 10 101 [+]
STAPORKOW 0.00 0.00 % 13:14:23 96 4,1900 3 12100 4.00000 4.20000 2000 1 0 0 [+]
STARWARD 70.00 -2.03 % 11:52:51 5 67,6000 2 50 67.60000 69.00000 158 3 0 2 [+]
STEMCELLS 0.00 0.00 % 09:37:39 497 0,3400 1 200 0.32000 0.35000 200 1 0 0 [+]
STSHOLDING 17.56 -4.25 % 13:27:47 70 16,8520 2 270 16.85000 16.85200 1080 1 114 1,948 [+]
SUNEX 20.90 0.48 % 13:29:05 314 20,8000 9 2123 20.80000 20.90000 627 1 9 181 [+]
SUNTECH 6.72 3.26 % 13:28:26 9 6,9600 1 29 6.94000 6.96000 486 1 17 114 [+]
SUWARY 33.00 -1.83 % 13:08:24 294 32,2000 3 1323 32.20000 32.80000 250 1 1 17 [+]
SWALLET 0.00 0.00 % 09:09:21 10 9,7400 2 140 9.02000 9.66000 170 2 0 0 [+]
SYGNITY 22.00 4.15 % 13:19:22 18 22,6000 2 324 22.60000 22.70000 3199 1 1 15 [+]
SYNEKTIK 36.50 -0.41 % 13:24:08 10 36,4000 1 50 36.35000 36.45000 31 1 6 230 [+]
SYNERGA 1.15 0.52 % 13:02:26 1000 1,1600 2 7220 1.16000 1.16600 200 1 14 16 [+]
SZAR 0.16 -0.64 % 09:00:00 100 0,1555 1 2000 0.14900 0.15550 9898 1 0 0 [+]
TALEX 16.30 0.64 % 10:09:18 8 15,7000 1 497 15.10000 15.80000 475 1 0 0 [+]
TAMEX 1.75 -2.78 % 12:12:34 170 1,7500 1 1184 1.69000 1.75000 1046 1 3 5 [+]
TARCZYNSKI 40.80 1.00 % 13:10:09 8 40,4000 1 7 40.40000 41.20000 25 1 1 59 [+]
TATRY MOUNTAIN 0.00 0.00 % 15:18:56 600 135,0000 2 50 130.00000 144.90000 50 1 0 0 [+]
TAURONPE 2.17 0.28 % 13:24:48 1 2,1860 2 2733 2.18500 2.19100 2358 2 1,424 3,101 [+]
TAXNET 3.00 -0.99 % 10:15:17 5 3,0000 1 200 2.90000 3.00000 865 1 0 0 [+]
TELEMEDPL 0.92 -6.25 % 09:34:22 677 0,9000 1 200 0.90000 0.94000 1175 2 1 1 [+]
TELESTRADA 0.00 0.00 % 17:00:00 1 14,8000 2 291 14.20000 14.80000 174 2 0 0 [+]
TERMO2PWR 0.21 -2.78 % 12:31:17 7476 0,2100 1 9000 0.20800 0.21400 6500 1 22 5 [+]
TERMOREX 0.64 -2.34 % 10:17:41 500 0,6250 1 500 0.61000 0.63000 248 1 2 1 [+]
TESGAS 3.55 0.00 % 13:01:43 396 3,5500 1 4 3.55000 3.62000 500 1 1 2 [+]
TIM 36.00 -0.28 % 12:53:20 100 36,0000 1 100 35.80000 36.10000 205 1 4 154 [+]
TORPOL 20.60 -0.49 % 13:28:31 12 20,3500 2 579 20.20000 20.35000 648 1 33 667 [+]
TOWERINV 0.00 0.00 % 11:00:58 15 11,2000 1 700 10.80000 11.20000 95 1 0 0 [+]
TOYA 6.07 -1.28 % 13:03:28 200 6,1800 2 759 6.12000 6.18000 1500 1 27 163 [+]
TRAKCJA 1.70 0.00 % 13:19:31 2394 1,7200 1 2606 1.72000 1.72400 4592 2 32 54 [+]
TRANSPOL 3.29 1.56 % 12:19:43 25 3,2600 1 845 3.21000 3.26000 975 1 2 5 [+]
TRUEGAMES 0.00 0.00 % 13:26:37 2 0,3195 1 5209 0.28700 0.31750 198 1 0 0 [+]
TSGAMES 132.80 -1.20 % 13:27:47 92 131,4000 2 45 131.00000 131.40000 192 2 20 2,665 [+]
ULMA 59.00 0.00 % 09:10:42 1 59,0000 2 169 57.00000 59.00000 1034 2 0 0 [+]
ULTGAMES 16.80 -1.79 % 12:06:13 136 16,5000 2 212 16.52000 16.70000 60 1 1 10 [+]
UNIBEP 8.04 0.00 % 12:28:36 390 8,1400 4 1412 8.02000 8.14000 643 2 25 199 [+]
UNICREDIT 0.00 0.00 % 13:20:29 42 85,2800 1 2500 87.09000 88.14000 2500 1 0 0 [+]
UNIFIED 0.20 -8.18 % 11:00:00 66 0,2020 1 1740 0.25200 0.22000 2500 1 12 2 [+]
UNIMA 5.90 -3.01 % 12:54:23 75 5,8000 1 100 5.70000 5.80000 175 2 1 6 [+]
UNIMOT 108.00 1.31 % 12:50:11 19 108,4000 2 147 107.20000 108.40000 274 3 12 1,307 [+]
URTESTE 127.00 4.80 % 12:22:22 3 131,0000 2 90 125.00000 132.00000 23 2 0 27 [+]
VAKOMTEK 1.15 0.00 % 12:19:35 3 1,1500 1 981 1.02000 1.15000 4974 1 0 0 [+]
VARSAV 0.00 0.00 % 13:00:21 1 0,7180 2 531 0.68600 0.71400 5310 1 0 0 [+]
VERBICOM 0.00 0.00 % 16:40:44 1782 1,8000 1 20 1.70000 1.78000 100 1 0 0 [+]
VIDIS 6.15 9.82 % 09:04:26 2 6,1500 1 374 5.55000 5.80000 358 1 0 0 [+]
VIGOSYS 474.00 1.08 % 12:48:38 9 470,0000 1 1 470.00000 473.00000 45 3 0 21 [+]
VINDEXUS 6.86 2.04 % 13:13:20 74 7,0000 1 1000 6.88000 7.00000 2951 3 1 4 [+]
VISION 0.03 0.00 % 11:00:00 9000 0,0305 1 10000 0.02700 0.03050 1892 1 9 0 [+]
VISTAL 0.83 3.72 % 12:42:17 53 0,8640 1 798 0.85000 0.86200 947 1 46 38 [+]
VIVID 0.98 -4.26 % 11:51:53 800 0,9440 1 50 0.95200 0.96600 50 1 8 8 [+]
VOTUM 56.40 -1.58 % 13:17:42 1 55,9000 8 377 55.60000 55.90000 181 6 9 519 [+]
VOXEL 45.30 1.78 % 12:03:22 38 45,8000 1 22 46.10000 46.40000 557 2 10 462 [+]
VRFACTORY 0.89 0.00 % 09:18:43 50 0,8900 1 100 0.86000 0.88500 100 1 0 0 [+]
VRGSA 3.30 -1.20 % 13:12:15 1210 3,2900 1 18790 3.29000 3.33000 988 1 79 262 [+]
WARIMPEX 3.72 0.00 % 13:24:18 368 3,7200 1 7 3.42000 3.74000 356 1 0 1 [+]
WASKO 1.72 -0.29 % 10:11:14 10 1,7200 1 1000 1.67500 1.71500 3050 2 5 9 [+]
WAWEL 472.00 0.42 % 13:17:28 30 474,0000 1 8 470.00000 474.00000 30 1 0 27 [+]
WERTHHOLZ 0.00 0.00 % 17:00:00 99 0,3200 1 1500 0.29400 0.30800 6680 2 0 0 [+]
WESTREAL 0.60 0.00 % 11:00:00 10 0,5980 1 196 0.55000 0.59800 3433 2 0 0 [+]
WIELTON 7.55 -3.03 % 13:25:22 15 7,3600 1 70 7.38000 7.40000 10 1 65 478 [+]
WIERZYCL 0.45 0.00 % 09:00:00 20 0,4460 1 200 0.40800 0.43000 11674 1 0 0 [+]
WIKANA 0.00 0.00 % 16:11:43 1 3,2400 1 314 3.12000 3.24000 2350 1 0 0 [+]
WIRTUALNA 106.00 -0.19 % 13:21:22 2 104,0000 2 22 104.20000 104.80000 15 1 1 100 [+]
WITTCHEN 26.90 0.37 % 13:17:40 25 27,0000 2 368 26.80000 27.00000 310 3 14 367 [+]
WOJAS 5.40 1.85 % 13:12:17 200 5,5000 1 5 5.34000 5.50000 300 1 1 6 [+]
XBSPROLOG 65.00 -4.69 % 12:42:59 15 61,0000 2 8 61.00000 62.50000 33 1 0 6 [+]
XPLUS 2.37 -2.52 % 13:24:10 450 2,3200 1 1550 2.32000 2.39000 10 1 1 3 [+]
XTB 30.70 2.86 % 13:28:03 162 31,6400 1 75 31.68000 31.76000 545 3 160 4,993 [+]
XTPL 103.00 -3.30 % 12:32:05 15 99,6000 1 30 99.20000 99.60000 10 1 7 721 [+]
YOLO 0.35 0.28 % 12:46:40 100 0,3530 1 10050 0.35300 0.36100 1850 1 2 1 [+]
ZAMET 1.11 -1.75 % 12:51:55 369 1,1200 1 1316 1.12000 1.14000 631 1 5 6 [+]
ZEPAK 28.05 -0.36 % 13:09:20 100 27,9000 3 518 27.70000 27.90000 327 3 17 484 [+]
ZREMB 1.92 0.00 % 10:36:23 990 1,8600 3 1658 1.86000 1.90000 999 1 4 7 [+]
ZUE 5.24 -2.28 % 13:01:04 10 5,1400 1 500 5.02000 5.14000 333 1 6 32 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG60443.3+0.17%13:28
WIG201869.7+0.26%13:43
WIG20 Fut1886.0+0.11%13:27
WIG20USD420.8-0.28%13:28
mWIG404370.3+0.09%13:28
sWIG8019252.6-0.03%13:28
 Notowania Świat
Dow33891.0-0.10%02-06
SP500 Fut4127.8+0.10%13:33
Nikkei27685.5-0.03%7:15
DAX15338.6-0.05%13:28
Ropa WTI75.3+1.66%13:43
Złoto1872.1+0.24%13:43
 Notowania Waluty
EUR/PLN4.75782+0.33%13:43
CHF/PLN4.80089+0.77%13:43
USD/PLN4.44515+0.55%13:43
EUR/USD1.07034-0.22%13:43
GBP/USD1.19833-0.31%13:43
USD/JPY132.116-0.38%13:43
Forum
» Dywidenda brak [0][BPN]
» ###Prośba o dodanie Etna... [6]
» Dywidenda Blackpoint - nie... [2][BPN]
» Nie da się sprzedać [2][BLR]
» Zlecenia rozpoczęte/historia... [2]
» Spółka zmieniła nazwę [1][IAG]
» brak dywidendy [2][TIM]
» pgnig -> PKN ORLEN [5][PKN]
» Obiecujaca pryszlosc firmy [6][APA]
» Wyniki Typera MŚ 2022 - Katar... [0]
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