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

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%		 Oferty kupna Oferty sprzedaży Wol.
w tyś.		 Obrót
w tys.		 [+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,3900 16:49 10 2.35 -0.41 % 86 2.3500 2.3900 1467 0 0 [+]
11B 149,0000 17:00 9 145.00 -1.45 % 90 149.0000 150.6000 8 5 719 [+]
1SOLUTION 0,0932 14:35 202 0.09 -0.22 % 6700 0.0914 0.0928 140 24 2 [+]
3RGAMES 0,7620 17:00 20 0.76 -0.27 % 11350 0.7620 0.8200 4000 6 5 [+]
4MASS 4,2600 16:12 1 4.70 -1.28 % 300 4.2000 4.2500 100 12 56 [+]
4MOBILITY 1,0100 11:28 50 1.04 -4.76 % 50 1.0000 1.0400 40 3 3 [+]
7FIT 23,4000 16:41 25 25.40 5.74 % 146 22.2000 23.4000 267 1 16 [+]
7LEVELS 7,2000 12:35 5 6.30 0.80 % 154 6.5000 6.9500 144 0 0 [+]
ABAK 5,5500 09:12 100 5.35 0.00 % 100 5.3500 5.5500 738 0 0 [+]
ABPL 134,4000 17:00 2 142.80 -4.74 % 37 134.4000 135.0000 51 12 1 666 [+]
ABSINVEST 1,2900 10:07 7 1.30 0.00 % 4728 1.2900 1.3700 200 0 0 [+]
ACAUTOGAZ 21,0000 17:00 9 21.00 -0.48 % 118 20.9000 21.1000 917 0 8 [+]
ACTION 35,9000 17:00 1 35.00 -1.85 % 15 35.8500 36.2000 104 6 200 [+]
ADATEX 1,3400 14:18 14 1.27 0.00 % 50 1.2700 1.3400 145 4 5 [+]
ADIUVO 0,5340 16:33 1775 0.53 -1.89 % 2053 0.5200 0.5360 5890 6 3 [+]
AGORA 8,7000 17:03 330 9.10 -1.97 % 339 8.6400 8.7200 200 10 94 [+]
AGROLIGA 23,5000 15:33 1 27.20 -1.38 % 46 23.0000 23.5000 630 0 4 [+]
AGROTON 4,9850 17:00 16 4.94 -0.81 % 20 4.9800 4.9850 140 1 6 [+]
AIGAMES 0,8400 16:48 8 0.74 -0.26 % 1867 0.8000 0.8360 1248 4 3 [+]
AILLERON 16,2600 17:03 63 16.60 -1.56 % 100 16.1600 16.2600 12 3 47 [+]
AIRWAY 0,2755 17:00 1000 0.26 3.08 % 738 0.2710 0.2755 5600 109 29 [+]
AITON 0,2480 16:31 50 0.25 -8.91 % 4000 0.2360 0.2480 7814 18 4 [+]
ALIOR 125,9000 17:03 136 128.05 -1.13 % 1422 125.8500 125.9000 613 75 9 476 [+]
ALLEGRO 34,7650 17:02 3671 34.63 -1.21 % 71778 34.6750 34.7700 7032 1 383 47 577 [+]
ALTA 1,6000 16:45 1713 1.45 -5.19 % 2 1.5600 1.6000 2000 2 3 [+]
ALTUSTFI 3,4400 16:00 145 - 0 % 308 3.3800 3.4400 680 - 0 [+]
AMBRA 18,5000 17:00 28 17.96 -0.77 % 45 18.2600 18.5000 98 2 36 [+]
AMICA 52,9000 17:00 18 51.80 -1.36 % 486 52.8000 52.9000 8 8 431 [+]
AMREST 10,3600 17:04 363 10.18 0.59 % 2 10.3400 10.3600 556 53 543 [+]
ANSWEAR 17,9200 17:00 11 18.40 0.44 % 40 17.9200 18.0400 175 2 32 [+]
APATOR 25,9500 17:00 12 25.90 -0.58 % 47 25.9500 26.1000 236 6 141 [+]
APLISENS 18,5000 15:46 1 18.30 0.00 % 40 18.1000 18.5000 543 0 1 [+]
APS 6,1500 16:02 15 5.65 8.77 % 50 6.1000 6.1500 10035 0 2 [+]
APSENERGY 4,2700 16:31 1513 5.22 9.20 % 1513 4.1500 4.2700 1336 65 369 [+]
AQUABB 12,4000 13:31 3 - 0 % 5 12.0000 12.5000 10 - 0 [+]
AQUAPOZ 5,1500 09:31 84 6.05 0.00 % 50 5.1000 5.1500 210 0 0 [+]
ARCHICOM 52,2000 15:50 23 53.20 -0.76 % 19 51.8000 52.2000 42 0 22 [+]
ARCTIC 5,9200 17:00 61 5.85 -1.53 % 104 5.8700 5.9200 164 17 96 [+]
ARLEN 25,1500 17:03 5 24.40 -0.62 % 97 24.9000 25.1500 2 2 59 [+]
ARTGAMES 0,7000 14:30 2 0.75 -5.41 % 1998 0.7000 0.7100 1200 4 3 [+]
ARTIFEX 21,8000 17:00 4 20.35 -1.51 % 759 21.6500 21.8000 369 4 77 [+]
ASBIS 73,0000 17:01 10 87.75 -2.25 % 3376 73.0000 73.3000 200 159 13 745 [+]
ASMGROUP 0,2210 17:01 995 0.17 -3.25 % 5 0.2210 0.2220 58029 274 44 [+]
ASSECOBS 93,8000 17:00 15 91.60 -1.10 % 8 93.8000 95.0000 1014 0 42 [+]
ASSECOPOL 196,7500 17:00 912 188.00 -3.09 % 4600 196.7500 197.0000 1906 55 10 087 [+]
ASSECOSEE 62,4000 16:47 5 62.90 -1.90 % 176 62.1000 62.8000 959 2 132 [+]
ASTARTA 47,4000 17:00 72 47.40 -1.91 % 28 47.4000 47.9000 52 6 294 [+]
ASTRO 0,0655 12:54 10000 0.09 6.55 % 14374 PKC PKC 1955 5 0 [+]
ATAL 64,8000 17:00 1 63.00 -1.89 % 190 64.4000 64.8000 480 3 164 [+]
ATCCARGO 11,2000 16:37 3 11.10 -1.79 % 396 11.0000 11.2000 501 5 59 [+]
ATENDE 3,0800 16:46 95 4.00 -6.80 % 3 3.0600 3.0800 2708 98 363 [+]
ATLANTAPL 18,0000 16:47 28 18.45 -0.27 % 1129 17.9000 18.0000 47 1 21 [+]
ATMGRUPA 4,0200 17:00 311 3.79 -0.27 % 1314 4.0000 4.0200 1796 10 39 [+]
ATOMJELLY 0,6300 16:49 15 0.58 18.97 % 364 0.5900 0.6300 950 130 93 [+]
ATREM 58,4000 17:01 1 57.80 -1.39 % 4 58.2000 58.4000 94 2 100 [+]
AUTOPARTN 26,2000 17:00 1075 25.60 -1.57 % 1075 26.1500 26.2000 16561 53 1 322 [+]
AZTEC 1,4000 14:21 3 1.41 0.00 % 350 1.3500 1.4000 297 0 0 [+]
BALTICON 19,8000 09:39 1 18.90 -2.51 % 512 18.9000 19.6000 25 1 9 [+]
BBIDEVNFI 5,4000 11:36 220 5.34 -1.85 % 847 5.4000 5.4400 2613 2 11 [+]
BENEFIT 4 410,0000 17:04 51 4,550.00 -0.22 % 2 4408.0000 4410.0000 50 1 6 543 [+]
BEST 33,1000 16:25 1 32.20 2.84 % 3 33.0000 33.1000 199 1 39 [+]
BETACOM 5,4000 12:19 5 5.58 1.12 % 83 5.5000 5.5800 1550 2 11 [+]
BIGCHEESE 4,7200 17:00 100 4.71 -2.01 % 350 4.7150 4.7350 175 1 4 [+]
BINARY 3,6800 14:56 15 3.50 -0.57 % 275 3.5000 3.6400 100 0 0 [+]
BIOCELTIX 82,1000 17:00 25 88.00 0.00 % 17 82.0000 82.1000 91 5 425 [+]
BIOGENED 18,6000 09:00 4 18.60 0.00 % 28 18.0000 18.6000 55 0 0 [+]
BIOMAXIMA 10,7600 17:00 39 9.45 0.32 % 11 10.7600 10.9000 50 2 15 [+]
BIOTON 4,1800 17:00 138 4.05 -1.73 % 322 4.1600 4.1800 2192 34 135 [+]
BIZTECH 0,1850 17:00 30 0.16 11.69 % 6908 0.1710 0.1850 10656 3 1 [+]
BKDGAMES 2,8000 16:47 405 2.72 -3.68 % 50 2.7800 2.8000 1679 2 5 [+]
BLACKPOIN 0,3420 09:57 7 0.32 -5.56 % 550 0.3200 0.3420 4846 0 0 [+]
BLACKROSE 0,4260 09:00 10 0.50 -6.47 % 20 0.4130 0.4150 500 19 9 [+]
BLOOBER 25,9000 17:00 277 26.15 -3.08 % 100 25.6000 25.9000 755 14 345 [+]
BNPPL 144,4000 17:00 22 146.20 -1.23 % 1000 143.8000 144.4000 51 2 310 [+]
BOGDANKA 21,1000 17:00 158 22.20 -3.63 % 1950 21.1000 21.3000 557 98 2 079 [+]
BOOMBIT 5,9800 15:32 430 6.00 -2.67 % 100 6.0000 6.0600 481 1 3 [+]
BORYSZEW 4,8000 17:00 400 4.96 -2.72 % 500 4.7900 4.8000 2522 122 594 [+]
BOS 10,0200 17:00 23 9.95 0.10 % 567 10.0200 10.0400 1036 5 46 [+]
BOWIM 8,6400 17:00 165 7.72 -5.53 % 200 8.4800 8.6400 3026 12 88 [+]
BRAS 0,2320 13:20 10000 0.21 0.00 % 488 0.2290 0.2320 18324 13 3 [+]
BSH 17,6000 17:00 1 16.60 -2.40 % 386 17.5000 17.6000 29 1 17 [+]
BTCSTUDIO 0,1210 11:00 8223 0.11 -9.09 % 10 0.1210 0.1100 250 10 1 [+]
BUDIMEX 699,4000 17:01 50 666.20 -3.28 % 383 699.4000 699.6000 13 15 10 033 [+]
BUMECH 18,6200 17:00 13 17.80 -4.49 % 146 18.6200 18.7000 221 65 1 099 [+]
CANNABIS 0,1780 17:00 1000 0.18 1.12 % 4355 0.1780 0.1790 388 70 13 [+]
CAPITAL 3,7600 17:00 288 2.94 -3.33 % 666 3.6800 3.7600 7111 114 330 [+]
CAPITEA 0,4600 16:43 17000 0.44 -2.28 % 1000 0.4550 0.4600 4410 210 90 [+]
CAPTORTX 78,0000 17:03 3 77.90 -1.28 % 13 76.2000 78.0000 837 2 193 [+]
CARBON 2,0800 16:39 2 1.89 -7.89 % 235 1.9900 2.0800 445 18 32 [+]
CARPATHIA 1,5400 11:58 647 1.66 6.41 % 99 1.5300 1.5900 100 0 0 [+]
CASPAR 5,1500 17:00 1 6.50 0.78 % 275 4.7600 5.1500 2290 3 22 [+]
CAVATINA 13,2000 14:33 1 12.60 0.00 % 8 13.0000 13.2000 19 0 2 [+]
CCS 0,4700 15:41 20 - 0 % 305 0.4700 0.5150 1269 - 0 [+]
CDPROJEKT 232,6000 17:04 14 226.80 -1.69 % 688 232.6000 232.8000 110 211 46 862 [+]
CDRL 8,8500 16:05 560 9.55 0.00 % 40 8.6000 8.8000 1100 5 52 [+]
CELTIC 1,3700 16:14 25 1.40 0.00 % 2 1.3250 1.3700 620 0 1 [+]
CENTURION 0,1570 17:00 75 0.10 -0.97 % 1840 0.1490 0.1570 9925 1 035 102 [+]
CEZ 218,0000 15:47 46 - 0 % 16 217.4000 227.0000 20 - 0 [+]
CFG 1,6600 17:00 1 1.46 -6.85 % 6 1.6250 1.6600 1528 0 1 [+]
CIGAMES 2,9600 17:00 5 2.65 -3.96 % 780 2.9500 2.9600 995 498 1 271 [+]
CLNPHARMA 20,5000 17:00 18 21.30 -0.70 % 388 20.4500 20.5000 2034 6 122 [+]
CLOUD 72,2000 16:42 3 71.00 9.09 % 112 72.2000 74.0000 159 5 343 [+]
CMI 8,0000 17:00 1 8.20 0.00 % 10 7.5500 8.0000 9 0 0 [+]
COALENERG 1,8640 17:00 33 2.03 0.89 % 5395 1.8640 1.9000 12564 14 29 [+]
COGNOR 6,4700 17:03 500 6.55 -3.05 % 20 6.4600 6.4750 530 367 2 349 [+]
COLUMBUS 3,7400 15:18 268 3.48 0.44 % 5646 PKC PKC 20259 4 15 [+]
COMP 79,0000 17:00 33 94.70 -0.74 % 12 78.4000 79.0000 2071 3 302 [+]
COMPERIA 4,9200 10:20 3 5.20 0.00 % 107 4.9200 5.0500 100 1 4 [+]
COMPREMUM 1,1900 17:00 3738 1.31 -5.00 % 2500 1.1900 1.2150 200 93 115 [+]
CONSOLE 5,8000 16:48 490 6.35 4.10 % 164 5.7500 5.8000 20 0 0 [+]
COREY 0,3280 17:00 136 0.32 -4.19 % 4 0.3120 0.3280 1418 1 0 [+]
CORMAY 0,5660 17:00 150 0.52 -2.26 % 3616 0.5480 0.5660 15396 4 2 [+]
COSMA 0,3860 10:22 155 0.40 -0.50 % 10000 0.3880 0.4100 400 0 0 [+]
CREEPYJAR 516,0000 17:00 4 520.00 -0.77 % 32 512.0000 516.0000 42 0 176 [+]
CREOTECH 1 038,0000 17:01 3 772.00 1.05 % 1 1038.0000 1040.0000 520 27 20 728 [+]
CWA 3,8600 11:21 262 3.82 0.52 % 30 3.8000 3.8200 100 3 11 [+]
CYBERFLKS 199,2000 17:00 7 201.00 -1.11 % 7 198.5000 200.0000 56 8 1 458 [+]
CYFRPLSAT 16,1700 17:00 100 15.10 -3.57 % 1 16.1500 16.0000 150 573 8 406 [+]
DADELO 73,8000 16:39 1 70.20 -0.14 % 15 73.4000 73.8000 167 1 78 [+]
DANKS 0,7950 13:48 14 0.83 0.00 % 5000 0.7100 0.7950 4986 2 2 [+]
DATAWALK 130,0000 17:00 18 120.40 -4.49 % 485 128.0000 130.0000 47 19 2 197 [+]
DBENERGY 8,8600 16:47 1 8.88 2.54 % 13 8.6400 8.8600 74 0 0 [+]
DEBICA 89,5000 17:00 24 89.90 0.00 % 20 89.1000 89.5000 102 0 33 [+]
DECORA 72,5000 16:34 40 71.90 -0.98 % 834 72.2000 72.5000 513 1 88 [+]
DEKPOL 68,6000 17:00 1 69.00 -2.90 % 29 68.0000 68.6000 159 1 97 [+]
DEKTRA 5,6000 15:50 185 5.86 -2.73 % 90 5.6200 5.8000 50 0 0 [+]
DELKO 5,9900 17:00 6 5.91 1.35 % 180 5.9200 5.9900 162 1 8 [+]
DEVELIA 10,8800 17:00 623 10.70 -0.74 % 122 10.8600 10.8800 1943 42 454 [+]
DGA 26,3000 11:59 10 - 0 % 18 25.3000 26.3000 35 - 0 [+]
DGNET 11,3000 16:48 1 11.10 8.26 % 1 10.9000 11.2000 1 1 7 [+]
DIAG 177,9000 17:01 25 175.00 -0.86 % 41 176.1000 177.9000 387 23 3 922 [+]
DIGITANET 213,8000 17:00 1 227.60 0.90 % 1 212.6000 213.8000 169 10 2 175 [+]
DINOPL 30,8000 17:04 40 30.08 -2.09 % 13697 30.7900 30.8000 83048 1 081 31 869 [+]
DITIX 0,2260 15:47 20 0.24 0.84 % 19428 0.1910 0.2260 1966 7 2 [+]
DMGROUP 2,2200 16:38 40 2.25 -5.68 % 10 2.1800 2.2200 40 8 17 [+]
DOMDEV 257,0000 17:00 69 248.50 -1.22 % 829 257.0000 258.0000 14 6 1 526 [+]
DRAGEUS 0,9500 16:40 20 0.95 2.55 % 1100 0.9040 0.9500 363 0 0 [+]
DRAGOENT 18,6500 15:44 2 19.15 0.00 % 1 18.3500 18.6500 46 0 0 [+]
DRFINANCE 1,5900 17:00 1 1.37 2.77 % 473 1.4600 1.5900 723 0 0 [+]
DUALITY 0,7480 11:00 100 0.73 2.82 % 3695 0.7480 0.7500 3694 5 4 [+]
EASYCALL 4,3200 16:49 186 4.12 0.49 % 6124 4.3200 4.4200 60 0 1 [+]
ECCGAMES 0,1900 16:40 200 0.20 0.51 % 200 0.1820 0.1900 3866 0 0 [+]
ECHO 5,2200 17:01 1783 5.13 -0.58 % 4 5.2100 5.2700 20 4 23 [+]
ECO5TECH 0,9700 10:32 50 0.70 0.00 % 650 0.9100 0.9800 50 10 7 [+]
EDINVEST 8,3800 16:49 1 8.42 -0.24 % 15 8.3400 8.3800 1780 0 4 [+]
EKIOSK 0,4880 15:00 20 - 0 % 200 0.4400 0.4900 200 - 0 [+]
EKIPA 1,1500 16:01 1 1.37 3.80 % 1086 1.1450 1.1750 2059 7 9 [+]
EKOBOX 1,6600 16:32 200 1.65 -1.21 % 128 1.6500 1.6600 800 9 14 [+]
EKOPOL 6,5500 14:59 10 6.45 0.00 % 293 6.2500 6.5500 479 0 2 [+]
ELEKTROTI 59,8000 17:00 23 54.60 -3.66 % 15 59.7500 59.8000 728 21 1 133 [+]
ELKOP 1,7700 17:00 2 1.83 0.00 % 5880 1.7600 1.7700 1553 2 4 [+]
EMPERIA 0,3960 15:47 1 0.40 2.09 % 6000 0.3680 0.3960 1986 40 15 [+]
ENEA 21,0600 17:02 1859 19.16 -1.83 % 1363 21.0400 21.0600 18141 457 8 495 [+]
ENELMED 19,1000 16:25 2 19.40 0.00 % 116 19.1000 19.4000 5 0 0 [+]
ENERGA 18,8600 16:48 37 18.86 -0.32 % 28679 18.8600 18.8800 1756 8 148 [+]
ENERGOINS 2,1800 17:00 100 2.12 -1.86 % 8484 2.1300 2.1800 2101 18 39 [+]
ENERGY 0,2210 17:00 16 0.22 2.33 % 76 0.2150 0.2210 884 83 17 [+]
ENTER 53,2000 17:03 9 54.00 0.19 % 26 53.2000 53.9000 187 8 433 [+]
EQUNICO 1,1600 15:51 82 1.14 -2.56 % 15048 1.1300 1.1600 400 2 2 [+]
ERBUD 25,4000 17:00 3 25.50 -1.18 % 216 25.2000 25.4000 117 0 9 [+]
ESOTIQ 29,7000 17:00 6 28.80 0.35 % 25 29.7000 29.8000 594 0 3 [+]
EUROCASH 5,3000 17:00 90 5.08 -0.70 % 21485 5.3000 5.3500 6974 84 422 [+]
EUROHOLD 4,1200 09:44 196 4.10 -4.76 % 1000 4.0000 4.1000 145 0 1 [+]
EUROSNACK 2,5400 16:18 4 2.39 1.27 % 405 2.4700 2.5400 458 1 1 [+]
EUROTAX 2,7800 13:43 31 3.04 4.11 % 1280 2.6000 2.7800 859 0 0 [+]
EUROTEL 28,5500 17:00 20 30.20 -3.97 % 130 28.5500 28.8000 1388 4 133 [+]
EXAMOBILE 3,5600 10:15 5 3.26 0.61 % 257 3.4200 3.5600 312 0 0 [+]
EXCELLENC 0,5150 17:00 55 0.41 -1.91 % 11063 0.5050 0.5150 49839 353 145 [+]
FABRITY 28,0000 16:31 421 28.90 0.00 % 244 28.0000 28.4000 211 1 29 [+]
FASING 15,2000 14:57 2 14.70 0.00 % 651 14.5000 15.2000 562 0 0 [+]
FEERUM 17,0000 17:02 83 17.45 -2.95 % 50 16.0500 17.0000 117 1 16 [+]
FERRO 32,0000 17:02 450 31.00 0.32 % 310 31.8000 32.0000 34 5 145 [+]
FON 1,6550 14:07 25 1.68 -2.78 % 1145 1.6550 1.7000 1000 7 12 [+]
FOOTHILLS 0,5400 15:07 1600 0.58 0.88 % 1140 0.5350 0.5700 100 0 0 [+]
FOREVEREN 2,5200 14:35 471 2.44 -0.83 % 400 2.4900 2.5200 1684 3 7 [+]
FORTE 19,1000 17:00 1 18.80 0.00 % 50 19.0000 19.1000 76 0 0 [+]
FORTWRO 38,8000 17:00 1 34.10 3.87 % 100 38.0000 38.8000 95 0 7 [+]
FOTOVOLT 0,3660 13:45 500 - 0 % 100 0.3400 0.3660 12560 - 0 [+]
FREEMIND 6,9400 16:25 94 5.60 3.27 % 20 6.4000 6.9000 437 0 2 [+]
GALVO 2,6200 10:02 1 2.36 -3.25 % 410 2.4400 2.4800 90 3 6 [+]
GAMEOPS 14,4000 15:00 50 15.00 0.34 % 100 14.3500 14.4000 58 4 61 [+]
GAMFACTOR 5,0200 16:42 44 5.09 -0.99 % 590 5.0200 5.1100 450 6 32 [+]
GAMIVO 17,1000 16:09 27 16.90 -0.60 % 13 16.8000 17.6000 103 0 5 [+]
GENOMED 24,2000 13:48 16 - 0 % 53 24.0000 25.0000 5 - 0 [+]
GENOMTEC 5,0000 17:04 12 5.00 -0.30 % 1880 4.9950 5.0000 12 11 55 [+]
GENXONE 5,8000 13:40 2 5.76 0.00 % 4 5.6200 5.7600 2 1 3 [+]
GEOTRANS 5,1000 16:29 10 4.92 0.00 % 2 5.0200 5.1000 2096 0 0 [+]
GETIN 0,5000 17:00 9 0.50 -0.40 % 1511 0.5000 0.5050 10171 52 26 [+]
GKSKAT 0,1920 12:51 150 0.20 1.54 % 30000 PKC 0.1940 5000 48 10 [+]
GPW 81,7000 17:00 16 83.45 -0.12 % 153 81.7000 82.0000 150 30 2 521 [+]
GRAAL 19,2000 12:24 120 18.40 3.80 % 25 19.2000 19.4000 110 0 4 [+]
GREENX 2,4600 17:02 2500 2.45 -0.98 % 33642 2.4600 2.4660 8 162 394 [+]
GREMPCO 1,0900 09:17 25 1.21 -4.62 % 100 1.0000 1.0800 300 2 2 [+]
GRODNO 18,4000 17:00 25 15.45 -3.44 % 128 18.2500 18.4000 54 100 1 534 [+]
GRUPAAZOTY 23,0400 17:03 50 21.40 -3.27 % 3729 23.0200 23.0400 5263 253 5 286 [+]
GRUPAMZ 0,2490 09:27 1 0.22 -1.36 % 30 0.2390 0.2480 350 17 4 [+]
GRUPAREC 66,6000 15:56 19 67.00 -0.59 % 1 64.4000 67.2000 1 0 0 [+]
GRUPRACUJ 46,9000 17:00 3 45.60 -0.66 % 1 46.9000 47.0000 44 6 260 [+]
GTC 2,5000 15:51 20 2.41 -2.49 % 20 2.4900 2.5000 7568 8 20 [+]
HANDLOWY 126,0000 17:01 12 124.00 0.16 % 1664 125.8000 126.0000 3545 13 1 571 [+]
HARPER 5,1600 16:36 16 5.12 1.19 % 990 5.1200 5.1800 10752 1 3 [+]
HELIO 54,0000 16:37 374 50.00 1.60 % 98 53.4000 54.0000 358 0 9 [+]
HEMP 0,2070 17:00 200 0.21 1.42 % 360 0.2030 0.2070 15948 102 22 [+]
HERCULES 1,3800 17:00 30 1.68 -5.20 % 1000 1.3350 1.3800 1822 324 537 [+]
HILANDER 1,4050 13:59 10 1.31 -0.70 % 15000 1.3200 1.4050 1554 0 0 [+]
HIPOWERSA 0,3800 16:11 1 0.33 0.00 % 31 0.3320 0.3800 1975 0 0 [+]
HIPROMINE 87,0000 16:33 40 91.50 6.47 % 3 86.0000 88.0000 16 0 1 [+]
HORTICO 7,3000 15:35 69 7.40 -1.33 % 1407 7.2500 7.4000 344 0 3 [+]
Hub.Tech 0,2300 17:00 2805 0.23 -0.88 % 23324 0.2280 0.2300 7480 33 8 [+]
HUUUGE 22,0500 17:04 1 21.00 1.94 % 411 22.0500 22.7000 148 5 97 [+]
HYDRAPRES 0,4400 09:30 30 0.44 0.00 % 500 0.4100 0.4400 2270 0 0 [+]
HYDROTOR 13,6500 16:27 99 13.65 -0.36 % 185 13.6500 14.0000 146 0 2 [+]
IBCPOLSKA 2,6700 16:45 20 2.82 -0.35 % 3 2.6600 2.6700 15 0 0 [+]
IBSM 68,4000 16:24 1 69.00 0.00 % 7 66.0000 68.8000 120 0 7 [+]
ICECODE 0,1420 17:00 678 0.14 -9.63 % 4516 0.1420 0.1440 20596 47 6 [+]
IDH 2,1600 13:11 51 2.20 8.18 % 256 1.9200 2.1600 513 2 4 [+]
IDMSAPL 0,5000 14:11 2 - 0 % 2992 0.4600 0.5000 17355 - 0 [+]
IFIRMA 26,9500 16:40 1 26.35 -4.74 % 7 26.6500 26.9500 25 8 206 [+]
IFSA 0,1260 15:19 10 0.12 -1.64 % 4064 0.1230 0.1260 72313 23 3 [+]
IGORIA 0,3970 17:03 2400 0.55 -8.16 % 3 0.3920 0.3970 6420 121 66 [+]
IMAGEPWR 1,0000 11:00 990 1.10 5.77 % 1100 0.8600 0.9500 1100 2 2 [+]
IMCOMPANY 40,9000 16:33 1 36.00 -4.57 % 2 40.8500 40.9000 292 1 35 [+]
IMMOBILE 4,9000 17:00 20 4.69 -0.43 % 220 4.7900 4.9000 325 5 24 [+]
IMPERA 1,7000 09:00 23 1.60 6.25 % 357 1.6800 1.7000 5654 2 3 [+]
IMS 2,1400 15:50 100 2.10 -0.24 % 541 2.1400 2.1500 1040 2 4 [+]
INC SA 1,6100 16:02 2160 1.59 0.31 % 3419 1.6100 1.6600 354 2 3 [+]
INCUVO 0,6500 11:20 7300 - 0 % 120 0.6300 0.6480 40 - 0 [+]
INFRA 2,0600 15:11 17 2.02 -0.47 % 50 2.0500 2.1300 1000 0 0 [+]
INGBSK 439,0000 17:00 12 436.20 0.09 % 11 438.0000 439.2000 95 8 3 274 [+]
INPRO 7,7000 10:53 3 7.70 0.00 % 274 7.6000 7.7000 45 0 0 [+]
INSTALKRK 37,4000 16:48 1 37.20 -1.59 % 50 37.3000 37.4000 26 0 0 [+]
INTERBUD 1,7400 17:00 30 1.56 0.00 % 727 1.6600 1.7400 236 45 68 [+]
INTERCARS 820,0000 17:00 5 795.00 -0.88 % 61 816.0000 820.0000 56 1 966 [+]
INTERIAPL 7,9000 17:00 5 7.70 0.65 % 267 7.5000 7.9000 242 0 0 [+]
INTERSPPL 0,3820 16:10 13 0.38 3.11 % 1382 0.3740 0.3820 1125 0 0 [+]
INTROL 7,7000 16:03 4 7.84 -3.02 % 327 7.6200 7.7000 297 1 8 [+]
INTWORKS 1,2100 14:22 20 1.15 4.35 % 150 1.1400 1.2100 1025 1 1 [+]
INVENTION 0,1125 16:08 1 0.10 0.00 % 10656 0.1100 0.1125 22118 0 0 [+]
IPOPEMA 7,4000 17:00 8 6.34 -2.74 % 451 7.1600 7.4000 11 7 43 [+]
IZOLACJA 3,6000 10:43 161 3.50 -5.41 % 4 3.5100 3.6000 6 0 0 [+]
IZOSTAL 3,1100 16:46 241 3.09 -0.33 % 1104 3.0900 3.1100 1259 11 34 [+]
JRHOLDING 5,1800 17:00 30 4.78 -1.46 % 909 5.0200 5.1800 7881 1 6 [+]
JSW 28,0200 17:01 1500 28.12 -5.96 % 6373 28.0200 28.0300 7 705 19 078 [+]
JUJUBEE 0,5500 16:47 50 0.46 18.53 % 1050 0.5250 0.5500 450 161 91 [+]
JWWINVEST 2,8500 16:24 31 2.86 0.00 % 469 2.8500 2.8900 418 0 0 [+]
KANCELWEC 2,0000 14:29 4 - 0 % 200 1.9200 2.0200 496 - 0 [+]
KBJ 21,0000 17:00 20 20.60 6.00 % 112 20.2000 21.0000 128 0 1 [+]
KCI 0,9140 15:19 848 0.88 -0.45 % 1170 0.9140 0.9240 3000 10 9 [+]
KERNEL 19,2800 17:00 65 19.16 0.31 % 26 19.1800 19.2800 1036 1 18 [+]
KETY 1 208,0000 17:03 142 1,209.00 -3.80 % 69 1208.0000 1209.0000 132 8 9 768 [+]
KGHM 349,5500 17:04 10 332.00 -2.82 % 183 349.3000 349.5500 120 426 139 600 [+]
KGL 10,9000 15:40 1 10.80 -1.82 % 1005 10.4000 10.9000 150 0 0 [+]
KINOPOL 19,7000 17:00 10 21.20 -0.94 % 40 19.6500 19.7000 120 2 50 [+]
KOGENERA 80,3000 17:00 55 77.80 -1.31 % 2 79.8000 80.3000 85 3 253 [+]
KOMPAP 19,8000 16:02 20 22.00 0.00 % 840 19.6000 19.8000 227 0 2 [+]
KOMPUTRON 5,9600 17:00 2 5.87 -1.00 % 100 5.8300 5.9600 1 1 7 [+]
KOOL2PLAY 0,3700 15:18 145 0.54 -1.82 % 2000 0.3020 0.3700 734 2 1 [+]
KORBANK 10,3000 14:10 20 10.70 -5.45 % 299 10.2000 10.4000 1500 0 4 [+]
KPPD 21,0000 09:00 5 - 0 % 610 19.5000 20.4000 375 - 0 [+]
KRAKCHEM 0,2950 14:26 500 0.31 -3.61 % 2250 0.2950 0.3020 220 86 26 [+]
KRKA 1 082,0000 15:02 2 1,094.00 0.73 % 2 1076.0000 1108.0000 1 0 23 [+]
KRUK 410,0000 17:04 4 396.00 -0.86 % 16 409.9000 410.0000 6 16 6 245 [+]
KRVITAMIN 13,0000 13:02 41 12.45 -2.73 % 1 12.5000 13.0000 358 0 3 [+]
KSGAGRO 3,7000 16:34 3 3.56 -0.42 % 33 3.6950 3.7000 1253 5 19 [+]
KUBOTA 13,3000 15:15 1 12.70 0.00 % 250 13.0000 13.3000 106 0 0 [+]
KUPIEC 1,0000 11:00 500 0.84 -22.94 % 500 0.9700 0.9000 2530 3 3 [+]
LABOCANNA 0,2090 17:00 5 0.20 -2.97 % 406 0.2020 0.2090 48507 0 0 [+]
LARQ 2,0200 10:45 302 2.19 20.19 % 1000 1.9600 2.0200 191 118 275 [+]
LEGIMI 30,4000 12:08 5 - 0 % 35 29.2000 30.2000 1 - 0 [+]
LENA 2,3300 16:12 2 2.27 0.00 % 812 2.2800 2.3300 780 2 5 [+]
LENTEX 7,2000 16:47 1 - 0 % 1042 6.9800 7.2000 799 - 0 [+]
LESS 0,2640 17:00 5000 0.23 -1.29 % 366 0.2640 0.2650 13516 0 0 [+]
LETUS 0,2020 17:00 5000 0.17 -1.16 % 2000 0.1980 0.2020 3669 198 34 [+]
LGTRADE 2,3600 15:52 5 - 0 % 1000 2.2200 2.3600 419 - 0 [+]
LIBET 1,3550 12:05 1434 1.48 -3.10 % 1310 1.3350 1.3850 1000 0 0 [+]
LMGAMES 0,6700 16:28 25 0.54 -3.94 % 1801 0.6400 0.6700 383 37 19 [+]
LOKUM 25,0000 14:58 1 - 0 % 45 24.3000 24.8000 95 - 0 [+]
LPP 22 580,0000 17:00 1 22,020.00 -2.36 % 2 22500.0000 22580.0000 187 1 18 248 [+]
LSISOFT 43,7000 17:00 79 46.00 -3.68 % 200 43.5000 43.7000 127 1 40 [+]
LTGAMES 6,0500 13:23 90 7.35 -11.64 % 200 5.7500 6.5000 21 5 32 [+]
LUBAWA 9,1500 17:00 4 14.17 -1.29 % 6579 9.1500 9.1900 1801 618 8 633 [+]
LUG 1,5000 12:35 1000 1.30 0.74 % 750 1.4000 1.5000 792 13 18 [+]
M4B 12,7000 11:00 1 12.00 20.00 % 124 10.0000 12.4000 300 0 0 [+]
MABION 7,4600 17:03 245 7.24 0.00 % 3000 7.4100 7.5200 2942 19 136 [+]
MADKOM 3,0000 16:08 230 2.90 -0.68 % 674 2.9800 3.0000 370 7 20 [+]
MAKARONPL 21,6000 16:16 3 20.55 -1.45 % 20 21.4500 21.6000 151 4 82 [+]
MAKOLAB 8,2000 14:13 30 7.95 -1.85 % 1242 7.8000 8.2000 195 0 1 [+]
MANGATA 71,8000 16:42 9 70.60 -1.14 % 7 71.8000 72.6000 9 0 23 [+]
MARVIPOL 8,8400 17:00 100 8.50 -1.41 % 1235 8.7000 8.8400 445 2 14 [+]
MAXCOM 6,2000 16:46 1 6.34 -0.60 % 20 5.9600 6.2000 71 1 8 [+]
MAXIPIZZA 0,4500 10:13 11 - 0 % 3000 0.4100 0.4500 989 - 0 [+]
MBANK 1 280,0000 17:03 20 1,289.50 -1.12 % 1210 1280.0000 1281.0000 1 7 8 352 [+]
MBFGROUP 6,0400 17:00 1 5.74 0.35 % 139 5.9000 6.0400 183 9 54 [+]
MCI 28,2000 16:42 189 28.50 -1.39 % 1128 28.2000 28.4000 492 2 63 [+]
MDIENERGIA 2,7500 17:04 2000 1.98 3.68 % 133 2.7300 2.7500 1990 98 196 [+]
MEDAPP 0,2350 15:22 90 0.21 -6.99 % 500 PKC PKC 24623 8 2 [+]
MEDICALG 28,6000 17:00 18 26.00 0.38 % 1 28.5500 28.6000 154 12 324 [+]
MEDICOBIO 0,4420 16:28 20 0.46 -2.19 % 25 0.4120 0.4420 568 25 11 [+]
MEDINICE 72,1000 17:00 32 87.90 -1.37 % 302 72.1000 72.9000 1 19 1 616 [+]
MEDTECH 0,8300 17:03 1660 0.71 -2.01 % 8820 0.8100 0.8600 5163 108 77 [+]
MENNICA 43,0000 17:00 35 41.30 0.24 % 8 43.0000 43.6000 30 1 41 [+]
MENNICASK 58,0000 16:45 1 58.80 -0.68 % 52 57.4000 58.0000 229 0 23 [+]
MENTZEN 28,0000 12:25 2 28.00 0.00 % 11 27.8000 28.0000 245 0 3 [+]
MERCATOR 58,0000 17:02 100 54.20 -1.29 % 435 58.0000 58.1000 222 4 195 [+]
MERCOR 15,2000 16:36 1 14.75 -1.35 % 74 15.0500 15.2000 1 0 6 [+]
MEXPOLSKA 3,7800 17:00 543 3.70 -1.60 % 530 3.6600 3.7800 77 0 2 [+]
MFO 31,8000 16:47 20 28.30 0.35 % 410 31.4000 31.8000 7 1 21 [+]
MGAMES 2,3600 09:03 1 2.50 -8.46 % 433 2.3600 2.5200 400 1 1 [+]
MILISYS 0,2900 16:47 8667 0.27 -3.35 % 200 0.2880 0.2900 25287 5 1 [+]
MILITARY 0,3500 15:12 420 0.36 3.15 % 5000 0.3490 0.3500 41025 25 9 [+]
MILKILAND 1,6740 17:00 95 1.65 -2.71 % 10 1.6620 1.6740 2769 1 1 [+]
MILLENNIUM 19,8550 17:00 7403 19.60 -1.51 % 300 19.8000 19.8550 89704 337 6 501 [+]
MILTON 0,8000 17:00 80 0.75 -6.04 % 13463 0.8000 0.8100 4200 33 23 [+]
MINERAL 0,7500 15:50 435 0.75 -7.59 % 61 0.7500 0.8450 851 4 3 [+]
MIRACULUM 0,6000 17:00 100 0.57 0.00 % 18000 0.5780 0.6000 9900 7 4 [+]
MIRBUD 11,2000 17:00 300 10.59 -0.29 % 1500 11.2000 11.2300 10 37 384 [+]
MLPGROUP 110,0000 15:41 134 108.00 -0.93 % 54 108.5000 110.0000 116 0 25 [+]
MLSYSTEM 14,9600 16:18 75 15.00 -1.97 % 337 14.9200 14.9600 71 6 90 [+]
MMCPL 8,0500 14:59 2 - 0 % 59 8.1500 9.5000 499 - 0 [+]
MOBRUK 358,0000 17:00 3 361.50 -0.69 % 96 358.0000 363.0000 23 1 496 [+]
MODIVO 79,6000 17:01 300 77.22 -1.92 % 1607 79.6000 80.0000 14 81 6 191 [+]
MOJ 1,6100 09:30 100 1.62 4.35 % 900 1.6100 1.6800 8000 1 2 [+]
MOL 46,1600 16:33 100 46.54 -2.23 % 12 45.8000 46.7000 166 1 62 [+]
MOLECURE 5,6200 17:04 28 5.94 -8.33 % 164 5.6200 5.6400 8 87 483 [+]
MONNARI 5,9600 17:00 2 6.00 1.67 % 115 5.9200 5.9600 488 5 31 [+]
MOONLIT 0,3800 15:00 4525 0.40 -9.09 % 13000 0.4000 0.4000 13000 3 1 [+]
MOSTALPLC 13,1000 17:03 111 12.65 -1.98 % 450 13.1000 13.1500 192 1 10 [+]
MOSTALWAR 3,9300 16:19 2 3.93 0.00 % 5003 3.9000 3.9300 473 6 22 [+]
MOSTALZAB 6,6300 17:00 189 6.35 0.00 % 1238 6.6300 6.6500 860 12 74 [+]
MOVIEGAMES 7,7800 16:42 13 7.22 2.49 % 60 7.7200 7.7700 7 4 26 [+]
MPAY 0,2460 15:57 70 0.23 2.17 % 1006 0.2410 0.2470 4439 1 0 [+]
MPLVERBUM 5,8000 09:01 1 5.35 -2.73 % 2 5.7000 5.8000 601 0 2 [+]
MSM 4,4900 09:17 1 4.20 -1.67 % 1 4.3600 4.4900 54 0 1 [+]
MURAPOL 41,2500 17:00 211 41.05 -1.90 % 125 41.2500 41.8000 5 39 1 611 [+]
MUZA 9,3500 15:31 100 - 0 % 900 9.3500 9.7000 600 - 0 [+]
MWTRADE 3,5600 16:08 2 - 0 % 33 3.3800 3.5600 200 - 0 [+]
NANOGROUP 2,3100 16:49 20 2.30 -0.65 % 5037 2.2600 2.3100 2479 5 12 [+]
NEPTIS 15,0000 09:55 66 14.70 2.04 % 75 14.7000 15.0000 271 0 2 [+]
NESTMEDIC 0,6320 16:35 31 0.63 0.64 % 2584 0.6060 0.6320 3337 9 5 [+]
NEUCA 736,0000 17:04 164 714.00 0.00 % 4 736.0000 740.0000 6 1 677 [+]
NEWAG 111,0000 17:00 2 96.00 -4.95 % 209 110.0000 111.2000 1518 22 2 097 [+]
NEXITY 1,1000 16:26 2544 0.97 0.00 % 2021 1.0800 1.1200 220 9 9 [+]
NIEWIADOW 14,2000 17:01 100 14.65 -2.40 % 232 14.1500 14.2000 536 53 760 [+]
NOCTILUCA 99,9000 17:00 6 98.20 1.02 % 4 98.9000 99.9000 14 2 188 [+]
NOOBZ 14,2000 15:00 20 - 0 % 4 13.7000 13.8000 59 - 0 [+]
NOVAINV 0,6340 16:42 120 0.62 -0.65 % 734 0.6240 0.6340 410 22 14 [+]
NOVAVISGR 0,6980 16:33 2727 0.67 0.00 % 2970 0.6720 0.6980 273 8 5 [+]
NOVITA 109,5000 16:48 60 107.50 0.00 % 10 108.5000 109.5000 36 0 0 [+]
NTCAPITAL 0,6100 14:27 1629 0.60 -1.32 % 800 0.5840 0.6060 1000 2 1 [+]
NTTSYSTEM 12,7500 17:00 46 12.25 -1.59 % 54 12.7500 12.8000 198 4 44 [+]
NTVSA 0,1620 09:49 100 0.15 -0.61 % 500 0.1500 0.1620 4277 3 0 [+]
NWAI 31,2000 16:45 20 30.60 1.96 % 400 31.4000 31.8000 270 1 39 [+]
ODLEWNIE 18,6500 17:01 146 22.80 -3.48 % 364 18.6500 18.8000 100 17 381 [+]
OLYMP 0,2630 15:16 20 0.27 -0.72 % 470 0.2630 0.2670 40 0 0 [+]
ONDE 8,5500 17:00 10 8.26 0.73 % 60 8.5500 8.6000 354 10 81 [+]
ONE2TRIBE 0,2780 12:59 39 0.27 0.00 % 200 0.2600 0.2760 218 1 0 [+]
ONEMORE 2,7500 17:00 40 2.18 2.36 % 1103 2.7100 2.7500 610 128 279 [+]
ONESANO 0,6320 17:00 750 0.60 -1.67 % 282 0.6320 0.6560 2375 6 4 [+]
ONICO 16,0000 15:00 2 16.00 0.00 % 2 15.3000 16.0000 53 0 0 [+]
OPONEOPL 99,4000 17:00 2 96.40 0.84 % 998 99.4000 99.5000 35 26 2 480 [+]
OPTEAM 7,0500 17:00 6 6.55 -3.73 % 402 7.0500 7.2000 1240 2 11 [+]
ORANGEPL 16,2500 17:04 90 15.90 -0.95 % 672 16.2450 16.2500 292065 326 5 103 [+]
ORGANIC 8,7500 11:29 34 8.80 6.67 % 5 8.2500 8.9000 50 0 0 [+]
ORZLOPONY 2,2200 15:46 700 - 0 % 364 2.2000 2.2200 204 - 0 [+]
OTLOG 13,2200 16:36 230 15.20 -2.76 % 23 13.2000 13.2200 11 3 41 [+]
OTMUCHOW 5,4800 09:00 2 5.26 -1.19 % 10 5.4200 5.4800 1046 0 2 [+]
OUTDOORZY 1,6800 17:00 37 1.32 -5.76 % 59 1.5700 1.6800 320 3 4 [+]
OVIDWORKS 0,4700 11:23 700 - 0 % 1450 0.4400 0.4780 7285 - 0 [+]
OZECAPITAL 0,4180 11:34 10 0.40 0.00 % 5555 0.3940 0.4160 7855 1 1 [+]
P2CHILL 2,0200 16:39 50 2.14 0.00 % 628 2.0000 2.1000 100 2 5 [+]
PANOVA 15,7500 15:48 1 15.55 -2.22 % 222 15.6000 15.7500 138 1 17 [+]
PASSUS 119,4000 17:02 9 118.00 -0.17 % 37 119.4000 121.0000 161 2 279 [+]
PATENTUS 2,6500 16:39 2 2.74 0.00 % 530 2.6100 2.6500 4442 0 0 [+]
PCCEXOL 1,9800 17:00 5 1.96 -1.28 % 495 1.9800 1.9900 10000 37 71 [+]
PCCROKITA 69,3000 17:02 38 67.20 0.30 % 579 69.0000 69.3000 530 1 66 [+]
PCFGROUP 3,6500 17:00 4912 3.35 1.47 % 5 3.6150 3.6500 3478 6 19 [+]
PEKABEX 9,2500 17:00 2 9.98 0.00 % 10 9.2400 9.3800 5 7 72 [+]
PEKAO 241,9000 17:03 10000 238.00 -0.76 % 1680 241.8000 241.9000 24803 386 91 554 [+]
PEPCO 33,5900 17:00 5000 34.25 -0.76 % 7036 33.5800 33.5900 17580 341 11 610 [+]
PEPEES 0,8480 16:01 1483 0.83 -2.17 % 60 0.8420 0.8480 517 2 2 [+]
PGE 10,5800 17:04 144 10.09 -2.87 % 52060 10.5750 10.5800 50012 2 097 20 596 [+]
PGFGROUP 0,5300 17:00 150 0.59 -3.39 % 2977 0.5130 0.5300 4530 49 27 [+]
PHARMENA 3,2100 16:39 10 3.29 0.00 % 1111 3.2000 3.2100 490 0 0 [+]
PHN 9,5000 16:39 10 9.52 -1.27 % 1393 9.4800 9.5000 440 2 19 [+]
PHOTON 1,5550 17:00 322 1.24 0.81 % 2331 1.5550 1.6250 33 0 0 [+]
PKNORLEN 141,7600 17:02 499 145.44 1.08 % 6282 141.7400 141.7600 1213 470 67 803 [+]
PKOBP 103,0000 17:03 6619 100.44 -2.11 % 64985 103.0000 103.0400 39366 620 61 306 [+]
PKPCARGO 15,5000 17:00 66 12.32 -6.17 % 564 15.5000 15.5800 1412 414 4 871 [+]
PLATIGE 6,7000 16:32 2 6.24 0.31 % 170 6.1200 6.7000 1624 0 0 [+]
PLAYWAY 245,0000 16:44 9 242.00 -0.62 % 68 244.0000 245.0000 9 1 284 [+]
PLAZACNTR 1,4560 17:00 35 1.29 -0.77 % 770 1.4220 1.4560 288 13 17 [+]
POINTGROUP 1,9550 12:34 25 2.04 -0.49 % 3950 1.9550 2.0000 470 1 2 [+]
POINTPACK 13,9000 14:36 50 13.40 0.76 % 516 13.5000 13.9000 47 2 21 [+]
POLCOLOR 1,4500 09:35 10 1.41 4.44 % 100 1.4500 1.5000 100 0 0 [+]
POLENERGIA 50,8000 17:00 1 52.30 -0.57 % 98 50.2000 50.8000 355 5 280 [+]
POLHOLROZ 2,9600 16:49 1 - 0 % 850 2.8600 2.9600 308 - 0 [+]
POLICE 7,8200 17:00 13 7.60 -0.27 % 3000 7.6200 7.8200 787 6 44 [+]
POLIMEXMS 7,8300 17:02 1000 7.43 -2.83 % 1970 7.8300 7.8750 428 803 5 771 [+]
POLMAN 0,4200 13:38 30 - 0 % 2203 0.3640 0.4100 10000 - 0 [+]
POLTREG 18,9000 17:00 1070 19.10 -3.93 % 100 18.7000 18.9000 317 8 136 [+]
POLTRONIC 0,7800 09:00 81 0.78 0.00 % 1389 0.7200 0.7800 662 0 0 [+]
POLWAX 1,0000 17:00 100 1.00 -1.80 % 2320 0.9980 1.0000 221 6 6 [+]
PRESENT24 0,1240 15:44 1234 0.11 -9.82 % 459 0.1190 0.1240 7858 14 2 [+]
PROACTA 1,9000 16:09 200 1.71 -2.35 % 520 1.8500 1.8900 399 12 20 [+]
PROCHEM 24,1000 14:34 1 24.40 0.00 % 12 23.6000 24.1000 36 0 0 [+]
PROJPRZEM 18,2000 15:58 9 18.40 1.12 % 145 17.5000 18.2000 463 0 3 [+]
PROMISE 8,3500 15:22 1 7.95 -3.14 % 49 8.3500 8.5000 30 3 22 [+]
PROTEKTOR 1,2760 17:00 785 1.31 -2.26 % 970 1.2700 1.2760 2715 58 75 [+]
PRYMUS 5,9500 15:41 3 5.90 0.85 % 166 5.8500 5.9500 17 0 0 [+]
PTWP 127,5000 16:17 20 134.00 1.87 % 55 127.0000 127.5000 212 0 40 [+]
PULAWY 47,1000 16:19 2 49.20 -4.58 % 100 47.2000 47.9000 100 2 84 [+]
PURE 1,8560 17:04 868 2.66 1.58 % 4200 1.8520 1.8700 596 1 064 2 898 [+]
PYRAMID 7,8000 17:00 1 5.40 -12.29 % 5 7.4000 7.8000 10 8 38 [+]
PZU 64,4000 17:02 737 64.12 -1.03 % 4676 64.4000 64.4200 8461 536 33 950 [+]
QNATECHNO 46,8000 17:00 80 41.60 -0.25 % 50 45.3000 46.8000 420 1 24 [+]
QUBICGMS 0,7400 12:38 300 0.69 7.69 % 200 0.6750 0.7000 1363 32 21 [+]
QUERCUS 12,0800 17:00 13 11.84 -1.18 % 75 12.0800 12.1800 500 2 21 [+]
RAFAMET 56,0000 16:48 1 55.00 0.00 % 4 55.1000 55.9000 45 0 0 [+]
RAINBOW 147,8000 17:03 23 140.10 -0.57 % 261 147.3000 148.0000 17 17 2 323 [+]
RANKPROGR 4,6700 17:00 5 4.66 -0.32 % 997 4.5400 4.6700 995 0 1 [+]
RAWLPLUG 13,9500 17:00 215 13.75 -4.83 % 480 13.6000 13.9500 550 0 1 [+]
READGENE 5,1400 14:25 12 - 0 % 300 4.9000 5.1400 8 - 0 [+]
RELPOL 5,6600 17:00 100 5.62 -0.35 % 10 5.6200 5.6600 850 0 3 [+]
REMAK 12,8000 17:03 30 11.40 -3.39 % 300 12.2000 12.8000 204 0 0 [+]
REMORSOL 6,0000 16:15 1 4.52 -3.85 % 1 5.9500 6.0000 579 2 8 [+]
RENDER 76,0000 11:44 7 74.40 -1.07 % 19 76.0000 76.8000 1 0 12 [+]
ROAD 6,6800 12:37 1 6.00 7.67 % 250 6.3600 6.7000 75 0 3 [+]
ROBINSON 3,3200 11:34 25 3.34 0.00 % 50 3.2600 3.3200 7 1 2 [+]
ROPCZYCE 24,7000 16:24 100 25.60 0.00 % 440 24.6000 24.9000 74 0 9 [+]
RSGAMES 7,5000 09:24 10 7.00 -1.45 % 10 7.1000 7.5000 190 0 1 [+]
RUCHCHORZ 0,3400 11:00 2956 0.32 6.67 % 6000 0.3000 0.3000 4283 6 2 [+]
RYVU 16,5000 17:02 416 15.70 -1.54 % 5 16.4400 16.5000 1360 11 164 [+]
S4E 43,0000 16:12 41 - 0 % 90 42.0000 43.0000 25 - 0 [+]
SAKANA 0,3100 17:00 4 0.30 0.00 % 2668 0.2860 0.3100 3299 3 1 [+]
SANOK 21,8000 15:54 100 21.50 -0.93 % 50 21.6000 21.8000 100 2 36 [+]
SANTANDER 45,4050 14:22 50 46.00 -1.79 % 100 43.5000 45.8000 29 0 5 [+]
SANWIL 1,4500 17:01 999 1.47 -2.01 % 1195 1.4100 1.4600 1407 4 7 [+]
SCANWAY 359,0000 17:01 2 356.00 -2.81 % 254 359.0000 362.0000 16 6 2 101 [+]
SCPFL 116,6000 17:00 17 125.00 0.00 % 10 116.4000 116.6000 25 0 46 [+]
SDSOPTIC 4,9000 15:50 1 4.60 3.48 % 24 4.9000 4.9400 402 1 6 [+]
SECOGROUP 35,8000 15:48 5 42.00 -4.11 % 95 35.8000 37.0000 1426 0 0 [+]
SEDIVIO 10,2000 17:00 1 9.40 -4.08 % 2 10.2000 10.5000 299 0 1 [+]
SEKO 11,5500 16:47 1 11.50 0.00 % 2529 11.5000 11.5500 9139 2 18 [+]
SELENAFM 50,4000 17:02 3 47.10 -1.27 % 67 50.4000 50.6000 98 4 167 [+]
SELVITA 29,9500 17:00 21 30.25 -1.32 % 330 29.9000 30.0000 2000 4 121 [+]
SEVENET 11,7000 17:00 57 11.80 -0.83 % 300 11.5000 11.7000 255 7 84 [+]
SFD 2,6500 17:00 232 2.68 0.75 % 7 2.6500 2.7100 75 0 1 [+]
SFINKS 0,4660 17:00 39 0.45 0.66 % 4947 0.4660 0.4720 2900 36 16 [+]
SHOPER 42,6000 17:00 3 42.00 -0.84 % 30 42.6000 43.0500 57 9 381 [+]
SIMFABRIC 1,5560 15:36 20 1.57 -4.20 % 60 1.5220 1.5560 45 45 67 [+]
SIMTERACT 5,3000 11:41 8 5.90 -9.65 % 329 4.9800 5.3000 607 1 4 [+]
SKARBIEC 34,0000 17:00 92 35.60 0.00 % 175 34.0000 35.3000 1 1 44 [+]
SKYEUROPE 1,5100 17:00 9 1.58 -6.25 % 591 1.5100 1.6000 150 0 1 [+]
SKYLINE 1,5800 12:46 47 1.60 0.00 % 3000 1.5300 1.6000 4688 4 6 [+]
SNIEZKA 96,4000 17:04 20 87.20 0.00 % 200 95.8000 96.4000 106 0 16 [+]
SOFTBLUE 0,2990 17:00 1000 0.26 -2.34 % 2122 0.2920 0.2990 19733 14 3 [+]
SOLARINOV 0,0484 14:35 86 0.05 0.00 % 5273 0.0462 0.0484 9722 2 0 [+]
SONEL 15,0000 15:03 66 14.60 0.68 % 2 14.9000 14.9500 450 1 11 [+]
SONKA 9,3400 16:26 42 8.78 0.92 % 270 9.0600 9.3400 603 0 4 [+]
SOPHARMA 7,3000 09:11 52 7.80 0.00 % 1000 6.6200 7.3000 220 0 0 [+]
SPYROSOFT 410,0000 16:46 4 399.00 -0.50 % 52 407.0000 409.0000 15 0 3 [+]
STALEXP 3,1500 17:01 800 3.08 -5.04 % 250 3.1500 3.1550 33770 1 142 3 347 [+]
STALPROD 237,0000 16:30 1 229.00 -0.44 % 10 236.0000 235.0000 40 0 1 [+]
STALPROFI 9,4000 17:00 100 9.14 -0.88 % 306 9.3800 9.4000 800 7 60 [+]
STAPORKOW 4,6800 17:00 500 4.48 -2.64 % 1858 4.6800 4.7600 320 1 2 [+]
STARWARD 8,1200 17:00 50 8.00 0.52 % 10 7.9200 8.1200 32 4 31 [+]
STEMCELLS 0,3600 10:45 3897 0.39 1.54 % 2000 0.3620 0.3900 400 0 0 [+]
SUNEX 2,7800 16:06 28 2.59 -1.34 % 3 2.7700 2.7800 822 1 3 [+]
SUNTECH 1,5500 15:13 809 1.72 -4.05 % 50 1.5100 1.5500 416 0 0 [+]
SWMANSION 23,5000 16:33 10 22.80 1.79 % 10 23.7000 24.5000 5 0 7 [+]
SYGNITY 73,4000 17:00 73 77.40 -1.81 % 127 73.4000 74.0000 150 6 441 [+]
SYNEKTIK 272,6000 17:00 1 285.80 -3.68 % 1 272.4000 272.6000 1 13 3 463 [+]
SYNERGA 0,3900 15:01 200 0.46 0.00 % 343 0.3900 0.4480 7373 0 0 [+]
SYNTHAVERSE 2,8800 17:00 62 2.73 -0.37 % 647 2.8800 2.8900 1535 17 45 [+]
SZAR 0,0630 17:00 19 0.06 10.62 % 2826 0.0520 0.0630 40130 1 0 [+]
TALEX 19,0000 13:37 336 18.00 -1.08 % 14 19.0000 19.3000 151 0 0 [+]
TAMEX 3,4600 09:00 20 2.98 0.00 % 12 3.1200 3.4400 415 0 0 [+]
TARCZYNSKI 120,5000 16:40 6 121.50 0.83 % 33 119.0000 120.5000 4 0 2 [+]
TATRY MOUNTAIN 85,0000 13:46 20 83.00 -0.60 % 9 80.0000 84.5000 110 0 0 [+]
TAURONPE 9,4140 17:04 200 9.15 -0.77 % 4339 9.4120 9.4140 541 1 459 13 157 [+]
TAXNET 1,6000 14:56 48 1.56 0.65 % 52 1.6000 1.7800 80 0 0 [+]
TELEMEDPL 0,7200 15:53 20 0.62 6.35 % 100 0.6800 0.7400 100 1 1 [+]
TELESTRADA 24,4000 13:52 53 24.80 -0.80 % 187 23.4000 24.4000 382 0 12 [+]
TELGAM 0,4780 09:22 22 0.47 -0.43 % 546 0.4500 0.4760 500 0 0 [+]
TENDERHUT 5,6600 16:49 10 5.56 1.77 % 1030 5.6200 5.6400 1030 0 1 [+]
TERMOREX 0,7000 15:51 80 0.66 0.00 % 1067 0.6900 0.7000 238570 1 1 [+]
TESGAS 1,8900 16:02 1000 1.87 0.54 % 645 1.8100 1.9150 700 0 0 [+]
TEXT 42,5800 17:00 27 40.00 -1.80 % 1737 42.5800 42.7600 250 26 1 026 [+]
TORPOL 71,6000 17:00 9 66.00 0.30 % 1 70.9000 71.6000 503 9 613 [+]
TOYA 8,8000 17:00 1291 8.65 -2.21 % 25 8.7300 8.8000 11360 41 343 [+]
TRAKCJA 3,5800 17:00 30 3.30 -1.95 % 190 3.5700 3.5800 1665 45 146 [+]
TRANSPOL 13,6500 17:04 100 11.40 -5.11 % 640 13.6000 13.6500 844 33 369 [+]
TREX 4,0000 17:00 104 3.66 -4.89 % 105 3.8000 4.0000 2712 0 2 [+]
TRUEGAMES 0,2670 17:00 40 0.20 0.00 % 300 0.2400 0.2670 2255 0 0 [+]
TSGAMES 91,2000 17:02 159 90.50 -0.99 % 53 91.2000 91.2500 1 8 749 [+]
ULMA 63,5000 09:00 6 60.00 2.56 % 150 59.5000 63.5000 145 0 0 [+]
ULTGAMES 15,0000 16:39 59 15.25 0.65 % 65 14.9000 15.1500 297 2 32 [+]
UNIBEP 13,9400 17:00 20 12.28 -1.48 % 161 13.9200 13.9400 619 3 40 [+]
UNICREDIT 310,2500 16:32 4 314.00 0.61 % 4 300.0000 325.0000 15 0 1 [+]
UNIFIED 0,1890 15:00 2 0.21 -9.48 % 5000 PKC 0.1890 8127 0 0 [+]
UNIMOT 163,8000 17:00 12 162.40 -0.37 % 83 162.0000 163.8000 385 0 39 [+]
URTESTE 43,7000 17:00 20 41.50 1.89 % 21 43.7000 43.8000 50 1 32 [+]
VARSAV 0,4400 12:30 100 0.42 4.37 % 507 0.4320 0.4400 7504 4 2 [+]
VEE 11,4000 16:49 4 11.45 1.31 % 1 11.1500 11.4000 119 1 7 [+]
VERBICOM 1,9100 16:31 31 1.92 0.00 % 130 1.7800 1.9000 1229 0 0 [+]
VERCOM 137,8000 17:00 1 119.60 -1.17 % 149 134.8000 137.8000 129 4 471 [+]
VIDIS 5,0000 09:03 2 5.25 5.00 % 2004 4.5200 5.0000 245 0 0 [+]
VIGOSYS 586,0000 17:00 1 590.00 -0.34 % 14 580.0000 586.0000 95 0 159 [+]
VINDEXUS 14,3500 16:47 211 14.70 -1.36 % 25 14.3000 14.4000 900 1 8 [+]
VIVID 0,6240 16:46 1000 0.62 0.49 % 5117 0.6240 0.6350 19040 0 0 [+]
VOOLT 1,8200 15:25 1 1.59 -3.34 % 125 1.7050 1.8200 124 0 0 [+]
VOTUM 45,1000 17:00 119 42.95 0.35 % 164 45.1000 45.1500 20 14 618 [+]
VOXEL 113,0000 17:04 200 118.60 -0.17 % 48 112.8000 113.0000 413 2 295 [+]
VRFABRIC 3,6600 16:00 8 2.76 -4.29 % 20 3.5200 3.6600 1752 9 24 [+]
VRGSA 5,5800 17:00 321 5.54 0.72 % 35000 5.5400 5.5800 348 29 157 [+]
WARIMPEX 2,3000 16:05 665 2.28 -0.87 % 31 2.3000 2.3100 442 1 2 [+]
WASKO 6,1400 17:02 46 6.52 -2.14 % 409 6.1400 6.1600 1000 13 81 [+]
WAWEL 762,0000 17:00 2 726.00 -1.08 % 11 762.0000 780.0000 148 0 31 [+]
WIELTON 5,4700 17:00 34 5.57 -1.08 % 1015 5.4700 5.5000 110 14 79 [+]
WIERZYCL 0,6200 11:05 21 0.64 -0.31 % 20 0.5940 0.6160 2967 4 2 [+]
WIKANA 8,0000 13:19 1 8.05 0.61 % 880 7.8000 8.0000 7591 1 12 [+]
WIRTUALNA 58,8000 17:00 50 58.40 0.00 % 2264 58.7000 58.8000 164 4 207 [+]
WITTCHEN 15,0500 17:00 433 12.93 -2.48 % 431 15.0500 15.0700 584 20 258 [+]
WOODPCKR 2,9000 16:47 1 2.82 -0.35 % 3465 2.9000 2.9700 907 0 1 [+]
XBSPROLOG 68,0000 13:48 15 - 0 % 1 66.5000 68.5000 50 - 0 [+]
XPLUS 2,9300 16:40 3 2.95 -0.68 % 1 2.9300 2.9500 6561 3 8 [+]
XTB 103,6400 17:02 100 108.00 -1.67 % 613 103.6400 103.6600 848 104 11 193 [+]
XTPL 57,2000 17:00 1 60.00 -3.17 % 376 57.2000 61.5000 200 1 49 [+]
YARRL 6,6400 16:36 1200 6.46 3.86 % 10 6.6200 6.6800 120 0 2 [+]
YOSHI 0,8560 15:41 295 0.81 1.50 % 5 0.8540 0.8560 9810 5 4 [+]
ZABKA 25,6000 17:04 3000 24.90 -0.40 % 80 25.5900 25.6000 10412 902 22 342 [+]
ZAMET 0,8700 17:00 100 0.92 0.44 % 2000 0.8540 0.8700 2066 548 504 [+]
ZENERIS 2,9600 15:09 11 2.85 -1.79 % 3 2.8900 2.9700 5 1 2 [+]
ZEPAK 18,5600 17:00 167 17.72 -1.57 % 82 18.5600 18.7600 36 6 109 [+]
ZREMB 9,9300 17:00 164 10.50 -1.92 % 299 9.7400 9.9300 36 14 143 [+]
ZUE 12,6000 17:00 69 12.90 -1.55 % 2339 12.4000 12.6000 626 9 110 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134352.5-0.82%14:57
WIG203609.4-0.85%15:12
WIG20 Fut3564.0-0.86%14:57
WIG20USD982.2-1.10%14:57
mWIG409445.0-0.80%14:57
sWIG8031412.6-1.19%14:57
 Notowania Świat
US BlueChip50872.1+0.17%06-09
S&P500 Fut7352.5-0.54%15:02
Nikkei64179.3-1.89%8:45
DAX24318.2-0.47%14:57
Ropa WTI89.3+1.29%15:12
Złoto4156.1-2.43%15:12
 Notowania Waluty
EUR/PLN4.24623+0.08%15:12
CHF/PLN4.60653+0.01%15:12
USD/PLN3.67560-0.04%15:12
EUR/USD1.15525+0.12%15:12
GBP/USD1.33942+0.18%15:12
USD/JPY160.430+0.05%15:12
Forum
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» GRAGIELDOWA.PL [4]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
Wzrosty Spadki Staty
VOXEL 118.20 -0.17%
COMP 93.90 -0.74%
FEERUM 16.45 -2.95%
MOSTALZAB 6.35 0.00%
LSISOFT 44.50 -3.68%
Więcej ...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015