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
06MAGNA 3.09 -0.65 % 17:00:00 811 3,0700 2 731 3.04000 3.07000 2385 5 17 52 [+]
11B 508.00 -2.52 % 17:00:09 3 502,0000 1 13 502.00000 503.00000 4 1 3 1,485 [+]
1SOLUTION 0.14 5.43 % 15:58:57 1000 0,1476 1 2000 0.14100 0.14760 1500 1 222 32 [+]
3RGAMES 0.26 0.38 % 17:00:00 10235 0,2630 1 7265 0.26300 0.26400 1500 1 106 28 [+]
4MASS 6.70 -5.37 % 17:00:00 322 6,3400 1 2848 6.34000 6.43000 326 1 273 1,748 [+]
4MOBILITY 1.51 -1.90 % 17:00:00 3 1,5500 1 50 1.45000 1.55000 97 1 5 6 [+]
7FIT 0.00 0.00 % 10:30:04 65 9,1500 1 40 9.20000 9.60000 209 1 0 0 [+]
7LEVELS 7.65 0.66 % 11:00:00 66 7,6500 1 72 7.60000 8.30000 61 1 0 1 [+]
ABAK 4.00 0.00 % 12:51:46 88 4,0000 1 550 3.81000 4.00000 500 1 0 0 [+]
ABPL 80.20 -4.09 % 17:00:00 31 79,8000 2 1083 79.80000 80.60000 166 2 19 1,510 [+]
ACAUTOGAZ 29.70 2.04 % 15:43:40 500 30,0000 1 25 29.50000 30.30000 100 1 2 45 [+]
ACTION 20.00 1.00 % 17:00:00 1 20,2000 2 19 20.15000 20.20000 94 1 8 162 [+]
ADATEX 0.16 0.63 % 13:47:58 4700 0,1600 1 200 0.15000 0.15900 100 1 31 5 [+]
ADIUVO 0.96 0.00 % 10:59:25 15 0,9600 2 8705 0.91200 0.96000 2996 3 0 0 [+]
AERFINANC 0.00 0.00 % 15:00:00 1800 0,1170 1 100 0.10000 0.11800 100 1 0 0 [+]
AFHOL 0.00 0.00 % 15:00:00 50 2,5000 1 35 2.50000 PKC 2459 4 0 0 [+]
AGORA 11.30 -1.33 % 17:00:00 19 11,1500 1 200 11.10000 11.15000 268 2 64 710 [+]
AGROLIGA 15.20 0.00 % 09:00:00 1 15,2000 1 81 14.45000 15.20000 69 2 0 0 [+]
AGROTON 3.07 -1.30 % 17:00:00 9 3,0300 1 273 3.00000 3.03000 2991 1 1 4 [+]
AIGAMES 1.53 -4.40 % 13:21:31 80 1,5200 2 1352 1.52000 1.52500 10 1 3 4 [+]
AILLERON 15.15 -0.67 % 16:48:30 19 14,9000 1 100 14.80000 14.90000 111 1 8 122 [+]
AIRWAY 0.29 -1.71 % 17:00:00 500 0,2875 1 5000 0.28150 0.28750 2500 1 192 55 [+]
AITON 0.32 -1.85 % 15:28:29 3 0,3180 1 500 0.29800 0.31800 497 1 2 1 [+]
AKCEPTFIN 0.45 0.00 % 11:00:00 20 0,4480 1 200 0.42000 0.45000 1888 1 0 0 [+]
ALIOR 95.70 -1.97 % 17:02:39 1 94,6400 2 198 94.62000 94.64000 318 2 183 17,307 [+]
ALLEGRO 33.07 -3.04 % 17:04:42 9210 32,0550 2 3438 32.05000 32.08500 2577 1 3,330 107,788 [+]
ALTA 1.77 -2.73 % 14:40:58 30 1,7800 2 1916 1.73000 1.78000 1370 1 7 13 [+]
ALTUSTFI 3.34 -4.19 % 17:02:47 800 3,2000 3 2120 3.18000 3.20000 7045 1 98 316 [+]
AMBRA 26.60 4.94 % 17:00:00 17 27,6000 1 71 27.50000 27.60000 29 1 15 406 [+]
AMICA 74.50 -2.55 % 17:02:03 16 72,6000 2 348 72.50000 72.60000 40 1 8 602 [+]
AMREST 25.05 1.98 % 17:00:00 30 25,7500 1 100 25.35000 25.75000 840 2 48 1,225 [+]
ANALIZY 0.00 0.00 % 14:48:26 50 15,0000 2 130 14.60000 15.90000 100 1 0 0 [+]
ANSWEAR 29.90 -0.34 % 17:00:00 12 29,7000 1 1 29.30000 29.70000 265 2 7 203 [+]
APANET 2.24 -5.36 % 14:15:03 77 2,1200 1 50 2.02000 2.12000 95 1 3 5 [+]
APATOR 15.70 -1.27 % 17:00:00 58 15,5000 2 149 15.30000 15.50000 319 4 14 216 [+]
APIS 0.02 -17.24 % 15:10:58 650 0,0240 1 30000 0.02420 0.02960 84085 1 205 5 [+]
APLISENS 23.40 1.74 % 17:00:00 62 23,4000 1 2220 22.40000 23.40000 372 2 1 15 [+]
APS 5.85 18.42 % 17:00:00 3 6,7500 1 222 6.30000 6.75000 589 2 9 57 [+]
APSENERGY 3.50 -0.57 % 17:00:00 5 3,4800 1 250 3.39000 3.48000 2160 1 11 36 [+]
AQUABB 14.30 -3.50 % 12:37:57 1 13,8000 1 9 13.80000 14.50000 5 1 0 0 [+]
AQUAPOZ 10.00 0.00 % 09:15:26 1 10,0000 1 110 9.65000 10.00000 695 1 0 0 [+]
ARCHICOM 26.30 0.00 % 16:45:07 271 26,0000 1 800 25.60000 26.80000 60 1 7 191 [+]
ARCTIC 21.45 -1.40 % 17:00:00 15 21,1500 9 161 21.10000 21.15000 104 1 25 530 [+]
ARENAPL 1.66 -5.88 % 17:00:00 35 1,6000 1 500 1.58000 1.60000 665 1 6 9 [+]
ARTGAMES 0.71 -0.28 % 17:00:00 1 0,7200 2 2686 0.70400 0.72000 434 1 1 1 [+]
ARTIFEX 25.40 0.39 % 17:00:00 17 25,5000 1 10 25.40000 25.50000 363 1 7 170 [+]
ASBIS 24.30 3.61 % 17:02:21 100 25,2400 1 1 25.18000 25.24000 90 1 227 5,658 [+]
ASMGROUP 0.00 0.00 % 16:48:38 807 0,2400 1 30000 0.25000 PKC 10 1 0 0 [+]
ASMODEV 1.07 -5.56 % 16:47:58 1 1,0200 1 3 0.99000 1.02000 296 2 5 5 [+]
ASSECOBS 56.00 -2.86 % 16:30:18 11 54,4000 2 179 54.40000 55.40000 184 3 1 70 [+]
ASSECOPOL 75.00 -0.74 % 17:00:00 10 73,9000 1 171 73.65000 73.90000 982 4 77 5,681 [+]
ASSECOSEE 53.60 -3.64 % 17:00:00 50 53,0000 1 83 53.00000 53.60000 9 1 12 648 [+]
ASTARTA 29.65 -1.83 % 17:00:00 8 29,5000 1 68 29.50000 29.65000 140 2 6 179 [+]
ASTRO 0.15 1.99 % 14:19:25 1300 0,1540 1 1500 0.15000 0.15400 200 1 1 0 [+]
ATAL 55.60 1.81 % 17:00:00 1 56,4000 1 27 55.80000 56.40000 33 1 2 125 [+]
ATCCARGO 13.20 -1.52 % 16:49:08 2000 13,0000 1 590 12.90000 13.20000 409 2 5 60 [+]
ATENDE 2.82 1.07 % 16:34:12 42 2,8400 2 406 2.82000 2.84000 172 1 22 62 [+]
ATLANTAPL 17.40 -0.56 % 17:00:00 4 17,9000 1 92 17.40000 17.90000 446 1 1 22 [+]
ATLANTIS 0.12 -2.54 % 16:40:15 1 0,1150 3 31000 0.11300 0.11500 19999 1 739 84 [+]
ATMGRUPA 3.30 0.61 % 14:27:56 333 3,3200 2 284 3.31000 3.32000 2120 3 2 6 [+]
ATONHT 0.00 0.00 % 11:00:00 400 0,1780 1 5000 0.10100 PKC 15956 7 0 0 [+]
ATREM 9.64 2.28 % 17:00:00 44 9,8600 3 313 9.30000 9.86000 1061 3 7 66 [+]
AUTOPARTN 25.95 -0.96 % 17:02:21 60 25,7000 4 1491 25.60000 25.70000 442 2 35 907 [+]
AUXILIUM 1.27 0.00 % 09:07:44 10 1,2700 2 1520 1.16000 1.30000 42 1 0 0 [+]
AZTEC 0.00 0.00 % 11:12:30 85 2,9800 1 90 2.90000 2.94000 30 1 0 0 [+]
BALTICON 12.60 0.80 % 10:15:49 2 12,6000 1 110 12.30000 12.60000 159 1 0 0 [+]
BBIDEVNFI 4.18 -2.80 % 15:27:28 140 4,1600 1 400 4.18000 4.27000 1000 1 2 8 [+]
BEDZIN 30.20 -3.95 % 17:00:00 48 29,2000 1 360 29.20000 29.40000 350 1 6 171 [+]
BENEFIT 2,510.00 0.81 % 17:04:01 1 2 500,0000 1 2 2500.00000 2520.00000 30 5 1 2,592 [+]
BERGHOLDI 0.00 0.00 % 15:13:13 1000 0,2100 6 20620 PKC PKC 14234 11 0 0 [+]
BEST 22.00 -3.51 % 09:30:36 5 22,0000 1 100 21.60000 22.00000 532 2 0 2 [+]
BETACOM 5.95 -1.67 % 12:52:23 40 5,9000 1 343 5.80000 5.85000 223 1 2 11 [+]
BIGCHEESE 20.00 -4.85 % 16:42:33 60 19,6000 1 47 19.45000 19.60000 160 2 6 123 [+]
BIOCELTIX 88.00 -0.67 % 17:00:00 6 88,4000 1 47 88.00000 88.40000 26 1 2 169 [+]
BIOERG 0.00 0.00 % 16:49:44 5612 0,1355 1 1 0.10000 PKC 14891 5 0 0 [+]
BIOGENED 30.40 5.26 % 15:03:23 6 32,0000 1 20 30.00000 31.80000 98 1 1 19 [+]
BIOMASS 0.20 0.48 % 17:00:00 300 0,2080 1 23640 0.20550 0.20800 1488 2 263 54 [+]
BIOMAXIMA 13.36 -0.45 % 16:24:31 49 13,3000 1 50 13.00000 13.30000 241 4 4 53 [+]
BIOTON 3.58 0.14 % 16:39:04 250 3,5800 3 280 3.58000 3.58500 10 1 15 52 [+]
BKDGAMES 5.88 1.36 % 16:48:27 18 5,9600 1 30 5.74000 5.96000 30 2 1 4 [+]
BLACKPOIN 0.86 0.00 % 09:00:00 12 0,8550 1 607 0.82000 0.85500 473 1 0 0 [+]
BLOOBER 26.00 -4.04 % 17:00:00 123 24,9500 1 27 24.95000 25.20000 123 1 7 173 [+]
BNPPL 105.50 0.48 % 17:02:26 10 105,0000 2 66 104.00000 105.50000 17 1 15 1,550 [+]
BOGDANKA 33.00 -0.43 % 17:00:00 2 32,5200 2 552 32.52000 32.54000 4 2 45 1,473 [+]
BOOMBIT 10.95 0.00 % 16:02:42 3 10,9500 3 205 10.95000 11.05000 545 1 4 49 [+]
BORYSZEW 6.02 -0.17 % 17:00:00 961 6,0400 1 3 5.96000 6.04000 414 1 12 71 [+]
BOS 15.80 -5.32 % 17:01:25 133 14,9600 1 55 14.94000 14.98000 1001 2 41 633 [+]
BOWIM 6.68 0.45 % 16:44:33 2 6,6800 1 2 6.65000 6.68000 872 2 4 30 [+]
BPC 0.00 0.00 % 14:06:40 100 0,2320 1 200 0.22200 0.23200 100 1 0 0 [+]
BRAND24 43.80 -2.97 % 16:41:38 24 42,5000 1 9 42.50000 43.10000 130 2 2 87 [+]
BRAS 0.21 -1.41 % 15:12:30 31314 0,2100 1 400 0.20700 0.21300 87323 1 57 12 [+]
BSH 4.47 -4.51 % 17:00:00 10 4,4500 1 45 4.33000 4.45000 190 1 2 7 [+]
BTCSTUDIO 0.38 -0.53 % 09:07:27 20 0,3760 1 2000 0.33200 0.37600 931 1 0 0 [+]
BUDIMEX 675.00 3.73 % 17:03:25 476 696,0000 4 1287 696.00000 697.00000 1008 5 53 37,000 [+]
BUMECH 11.12 10.71 % 17:04:53 20 12,4000 1 29 12.40000 12.47000 108 1 230 2,750 [+]
CANNABIS 0.54 -3.25 % 17:00:00 1489 0,5350 1 100 0.52500 0.53500 1511 2 376 198 [+]
CAPITEA 0.71 -2.11 % 17:00:00 1033 0,6950 1 967 0.69500 0.70500 1975 1 391 275 [+]
CARBON 15.00 -1.96 % 16:36:51 10 15,0000 1 140 15.00000 15.30000 248 3 0 3 [+]
CAVATINA 14.55 -0.33 % 13:13:15 1 15,2500 1 10 14.75000 15.20000 83 2 0 6 [+]
CCC 70.18 -1.69 % 17:00:00 18 69,7800 3 663 69.78000 69.96000 65 1 217 15,267 [+]
CCS 1.50 -1.91 % 14:13:14 34 1,5400 1 500 1.40000 1.54000 167 1 1 2 [+]
CDA 22.00 1.82 % 15:25:45 1 22,4000 3 37 22.00000 22.40000 646 2 1 18 [+]
CDPROJEKT 116.90 -3.14 % 17:04:51 11 112,5000 4 3198 112.45000 112.50000 1633 4 558 63,253 [+]
CDRL 12.30 -2.44 % 12:18:08 78 12,0000 2 2124 12.00000 12.30000 30 1 0 3 [+]
CELTIC 3.42 -0.56 % 14:40:57 181 3,5200 1 17 3.42000 3.52000 930 1 1 4 [+]
CEZ 153.60 -0.33 % 16:44:36 26 152,5000 2 36 152.50000 153.50000 14 2 0 65 [+]
CFG 9.08 -1.33 % 17:00:00 3 8,9200 3 840 8.66000 8.92000 147 1 1 8 [+]
CFI 0.22 0.00 % 13:24:06 1500 0,2280 3 14843 0.22000 0.22800 5613 1 2 0 [+]
CHERRY 13.75 0.73 % 16:48:30 45 13,8500 1 86 13.50000 13.85000 105 1 1 8 [+]
CIGAMES 1.60 -1.38 % 17:01:14 21 1,5780 1 457 1.56600 1.57800 559 1 680 1,071 [+]
CLNPHARMA 15.30 -0.65 % 17:00:00 352 15,2000 1 19 15.10000 15.20000 2063 2 21 315 [+]
CLOUD 76.00 1.07 % 17:02:28 60 75,8000 1 127 73.20000 76.00000 95 2 1 61 [+]
COALENERG 1.02 -0.39 % 17:00:00 5 1,0280 1 1520 1.01400 1.02800 5 1 16 17 [+]
COGNOR 8.43 -3.21 % 17:01:05 300 8,1400 1 500 8.10000 8.14000 920 3 105 863 [+]
COLUMBUS 5.74 -3.71 % 17:00:00 1915 5,4500 1 1385 5.45000 5.46000 30 1 66 358 [+]
COMARCH 245.00 -2.83 % 17:04:55 9 240,0000 2 201 239.00000 240.00000 88 1 2 442 [+]
COMP 79.20 -1.00 % 17:00:00 2 79,0000 1 34 78.40000 79.00000 39 1 4 346 [+]
COMPERIA 0.00 -0.67 % 10:47:32 119 7,4500 1 129 7.25000 7.50000 1000 1 0 0 [+]
COMPREMUM 2.26 -0.44 % 16:43:45 1222 2,2800 1 500 2.25000 2.28000 1222 1 37 84 [+]
COPERNIC 0.00 0.00 % 15:00:36 200 1,0300 1 430 0.01000 PKC 481 2 0 0 [+]
CORMAY 0.59 -1.64 % 17:00:00 1 0,6000 1 119 0.60000 0.60200 686 2 36 22 [+]
CREEPYJAR 579.00 -0.86 % 17:00:00 1 575,0000 2 6 563.00000 575.00000 2 1 1 540 [+]
CREOTECH 187.00 -1.07 % 16:27:57 2 185,0000 1 1 183.00000 185.00000 110 2 0 74 [+]
CWA 3.06 0.32 % 12:27:00 276 3,1100 1 200 3.03000 3.11000 310 1 1 3 [+]
CYBERFLKS 106.00 -3.77 % 17:02:02 32 102,0000 2 33 102.00000 103.00000 25 1 5 516 [+]
CYFRPLSAT 10.69 -0.57 % 17:03:46 595 10,5300 1 130 10.50500 10.53000 616 2 1,463 15,363 [+]
CZARNKOW 0.13 -0.77 % 15:00:00 628 0,1290 1 100 0.11000 0.13000 34489 2 1 0 [+]
DADELO 16.40 0.00 % 16:40:06 17 16,3000 1 3 16.30000 16.40000 439 4 0 0 [+]
DANKS 0.00 0.00 % 12:54:55 1976 0,6150 1 8 0.60500 0.63500 7736 2 0 0 [+]
DATAWALK 41.95 -0.36 % 17:02:05 100 41,8000 1 9 41.80000 42.00000 429 2 30 1,282 [+]
DBENERGY 19.30 2.56 % 15:11:15 46 20,0000 1 47 19.50000 20.40000 30 2 0 6 [+]
DDISTANCE 0.95 -1.81 % 16:40:10 50 0,9760 1 47 0.92200 0.96800 1157 1 12 11 [+]
DEBICA 73.60 0.82 % 16:43:04 6 73,6000 1 30 73.40000 73.60000 188 5 1 80 [+]
DECORA 52.60 -1.51 % 16:01:08 100 52,2000 5 270 52.00000 52.20000 27 1 1 53 [+]
DEKPOL 49.00 -0.41 % 16:49:23 20 49,0000 6 10 49.00000 49.60000 194 2 1 30 [+]
DEKTRA 10.20 -0.99 % 16:19:41 10 10,0000 2 26 9.85000 10.00000 190 1 0 1 [+]
DELKO 10.00 1.00 % 16:45:07 11 10,1000 1 100 10.05000 10.10000 597 3 10 96 [+]
DEVELIA 5.15 1.93 % 17:00:00 204 5,2800 2 5 5.27000 5.28000 329 1 75 394 [+]
DEVORAN 0.10 -3.14 % 16:16:54 8000 0,0988 1 11111 0.09200 0.09880 4222 1 258 25 [+]
DGA 21.00 -2.80 % 17:00:00 42 20,8000 1 108 20.80000 21.20000 90 1 7 143 [+]
DIGITANET 49.10 -2.66 % 16:49:46 15 47,6000 1 15 47.60000 48.80000 150 1 13 625 [+]
DINOPL 422.00 -1.70 % 17:02:48 8 409,6000 1 485 409.40000 409.60000 98 1 226 92,646 [+]
DITIX 0.15 -0.33 % 15:08:37 25 0,1495 1 7777 0.13950 0.14950 8958 2 9 1 [+]
DMGROUP 3.62 -4.20 % 17:00:00 1000 3,4200 2 2110 3.35000 3.42000 7100 5 26 91 [+]
DOMDEV 170.00 0.00 % 17:00:00 18 170,0000 1 885 168.80000 170.00000 1098 9 4 608 [+]
DRAGEUS 0.00 0.00 % 14:08:33 50 1,5900 1 100 1.50000 1.57000 100 1 0 0 [+]
DRAGOENT 28.30 -0.35 % 17:00:00 1 28,4000 1 54 27.80000 28.40000 49 1 1 25 [+]
DRFINANCE 1.15 -17.83 % 16:36:45 112 0,9450 1 503 0.94500 1.03000 2462 1 15 15 [+]
DROZAPOL 4.27 0.70 % 16:11:12 271 4,3000 1 873 4.20000 4.28000 250 1 8 34 [+]
DUALITY 1.89 1.05 % 14:39:12 1 1,9200 1 200 1.87000 1.92000 6 1 5 9 [+]
EASYCALL 3.36 0.00 % 14:07:30 1 3,4800 1 20 3.20000 3.48000 2 1 0 1 [+]
ECCGAMES 0.45 -2.22 % 16:04:51 400 0,4400 2 742 0.43100 0.44900 400 1 19 8 [+]
ECHO 4.39 -2.71 % 17:00:00 12 4,3000 2 788 4.30000 4.36000 2000 2 14 63 [+]
ECO5TECH 1.42 8.09 % 17:00:59 270 1,4700 1 352 1.40400 1.47000 459 1 3 5 [+]
EDINVEST 7.40 -3.36 % 17:00:00 1186 7,2000 1 680 7.20000 7.25000 400 1 8 55 [+]
EFENERGII 0.17 5.45 % 15:30:22 110 0,1740 2 2000 0.16800 0.17400 890 1 106 18 [+]
EKIOSK 1.03 -10.53 % 15:34:00 831 1,0200 2 259 1.02000 1.12000 100 1 6 6 [+]
EKIPA 3.36 -2.08 % 16:46:38 404 3,2900 1 484 3.24000 3.29000 370 2 8 26 [+]
EKOBOX 0.67 -2.26 % 15:39:30 2100 0,6500 3 3750 0.63500 0.65000 812 1 12 8 [+]
EKOPARK 4.40 -1.36 % 17:00:00 1 4,3400 1 19 4.34000 4.40000 2300 1 0 1 [+]
EKOPOL 4.82 -1.84 % 14:54:28 10 4,8100 1 290 4.75000 4.82000 4656 1 2 9 [+]
ELEKTROTI 19.00 1.58 % 16:48:10 1 19,3000 1 239 19.10000 19.30000 59 1 22 419 [+]
ELKOP 0.54 2.96 % 17:00:00 70 0,5560 4 9000 0.53200 0.55600 1185 1 61 33 [+]
EMC 12.00 -1.67 % 17:00:00 2 11,8000 1 93 11.50000 11.80000 17 1 0 3 [+]
EMONT 0.34 0.59 % 15:00:00 2443 0,3400 2 1530 0.33800 0.33800 1530 1 9 3 [+]
EMPERIA 11.35 -1.33 % 16:30:33 6 11,1500 1 476 10.50000 11.15000 66 1 0 1 [+]
ENEA 9.01 -0.22 % 17:00:00 355 9,1400 2 2100 9.10000 9.14000 2000 1 427 3,881 [+]
ENELMED 18.50 0.00 % 17:00:00 2 18,8000 2 3312 18.00000 18.80000 78 1 0 7 [+]
ENERGA 10.20 -0.96 % 16:48:11 507 10,3000 13 6270 10.20000 10.30000 1415 2 29 300 [+]
ENERGOINS 2.94 4.20 % 17:04:32 500 2,9800 2 605 2.94000 2.98000 774 3 54 158 [+]
ENTER 73.20 -1.64 % 17:00:00 7 72,0000 1 60 71.80000 72.00000 30 1 3 247 [+]
ERBUD 46.00 -1.09 % 16:48:38 50 45,5000 1 59 45.50000 45.80000 50 1 6 288 [+]
ERG 0.00 -1.79 % 15:50:04 5 55,0000 1 20 53.50000 55.00000 287 1 0 0 [+]
ESHOPPING 0.18 -1.69 % 09:00:00 28 0,1750 1 3600 0.15200 0.17500 3972 1 0 0 [+]
ESKIMOS 0.00 0.00 % 15:12:34 100 0,3500 1 100 0.33000 0.35800 200 1 0 0 [+]
ESOTIQ 33.40 -1.20 % 16:10:23 10 33,0000 1 2 32.90000 33.00000 180 2 1 48 [+]
ESTAR 0.00 0.00 % 10:01:04 14 1,4600 1 1985 1.46000 13.30000 33 1 0 0 [+]
EUCO 1.13 -3.45 % 17:00:00 531 1,1200 2 3454 1.12000 1.16500 1090 1 20 22 [+]
EUROCASH 14.90 0.34 % 17:03:31 150 14,9000 2 152 14.89000 14.90000 850 1 258 3,843 [+]
EUROHOLD 2.50 5.60 % 11:35:27 75 2,6400 1 50 2.42000 2.64000 455 2 1 3 [+]
EUROSNACK 2.48 0.81 % 17:00:00 2 2,5000 2 2185 2.42000 2.50000 1998 2 14 35 [+]
EUROTAX 4.96 1.22 % 09:32:57 2 4,9600 2 597 4.76000 4.96000 405 1 0 0 [+]
EUROTEL 42.00 0.00 % 16:25:10 47 42,0000 1 41 41.90000 42.00000 1053 2 0 16 [+]
EXCELLENC 0.17 -4.37 % 17:00:00 27 0,1970 1 1 0.19100 0.19700 9673 3 931 173 [+]
FABRITY 35.20 0.85 % 17:00:00 1 35,4000 1 50 34.80000 35.40000 74 1 0 7 [+]
FABRYKAKD 0.05 0.00 % 15:03:25 4000 0,0500 2 22999 0.04550 0.05000 114687 3 25 1 [+]
FARM51 13.48 -3.56 % 17:01:15 147 13,0000 2 353 13.00000 13.20000 500 1 7 92 [+]
FASING 13.50 0.74 % 15:35:16 27 13,6000 1 100 13.20000 13.60000 555 2 0 4 [+]
FEERUM 6.85 0.00 % 17:00:00 200 6,6000 1 486 6.60000 6.75000 298 1 1 5 [+]
FEMTECH 0.00 0.00 % 09:45:17 92 0,7400 1 52 0.74000 0.79000 4910 1 0 0 [+]
FERRO 34.00 -1.18 % 17:00:00 2 33,6000 2 148 33.20000 33.60000 992 3 3 110 [+]
FERRUM 4.30 -3.24 % 14:52:06 480 4,1800 1 20 4.08000 4.28000 370 1 1 2 [+]
FHDOM 0.00 0.00 % 09:50:12 10 8,8000 2 125 8.20000 8.80000 120 1 0 0 [+]
FMG 102.00 25.51 % 15:56:12 24 123,0000 2 17 PKC 124.00000 62 2 4 434 [+]
FON 0.17 -1.80 % 17:00:00 550 0,1640 2 33015 0.16200 0.16400 17182 2 523 86 [+]
FOREVEREN 3.15 -3.44 % 17:00:00 1 3,0900 2 835 3.05000 3.09000 558 2 26 80 [+]
FORTE 23.80 -2.51 % 17:00:00 1 23,3000 2 131 22.90000 23.30000 360 1 5 113 [+]
FORTWRO 54.92 0.00 % 14:32:19 49 54,9400 1 20 53.12000 54.92000 9 1 0 7 [+]
GALVO 1.76 -3.30 % 11:34:55 545 1,7600 1 600 1.72000 1.76000 300 1 1 1 [+]
GAMEOPS 30.20 -8.31 % 17:00:00 24 28,7000 3 769 28.70000 29.40000 50 1 41 1,209 [+]
GAMFACTOR 12.65 2.42 % 17:00:00 99 12,7000 2 3168 12.70000 12.80000 276 2 60 730 [+]
GENOMED 0.00 0.00 % 09:55:18 5 29,6000 1 6 29.00000 29.40000 10 1 0 0 [+]
GENOMTEC 10.70 -0.94 % 16:37:34 1000 10,5500 2 118 10.50000 10.65000 365 1 32 340 [+]
GENXONE 8.00 4.25 % 16:49:12 1 8,3400 1 100 8.12000 8.34000 147 1 13 108 [+]
GEOTRANS 6.92 0.00 % 16:41:05 10 6,9200 1 67 6.80000 6.92000 55 1 2 11 [+]
GETIN 0.81 3.36 % 17:00:00 1000 0,8300 1 2500 0.82900 0.83000 35171 1 1,218 1,008 [+]
GHYDROGEN 0.00 10.62 % 15:42:50 873 8,8500 1 5 PKC PKC 294 5 0 0 [+]
GKSKAT 0.00 0.00 % 12:53:53 11500 0,1900 1 1000 0.20000 0.10000 1 1 0 0 [+]
GOBARTO 35.30 3.55 % 17:03:27 7 35,0000 1 2 34.00000 35.00000 305 2 0 10 [+]
GOLAB 0.00 0.00 % 11:00:00 2 0,1900 1 3 0.11000 0.17000 37998 1 0 0 [+]
GOTFI 0.00 0.00 % 11:00:00 1 16,9000 1 100 5.00000 13.90000 100 1 0 0 [+]
GOVENA 0.31 0.00 % 17:00:00 57 0,3070 1 500 0.29700 0.30700 3669 1 12 4 [+]
GPPI 67.30 -2.86 % 17:00:00 2 68,0000 2 202 67.00000 68.00000 310 2 19 1,260 [+]
GPW 42.94 0.61 % 17:03:45 387 43,1000 1 100 43.04000 43.38000 325 2 40 1,750 [+]
GRAPHENE 0.96 0.63 % 17:00:00 47 0,9560 1 2233 0.93800 0.95600 2971 1 7 7 [+]
GREENENER 0.35 -0.57 % 11:00:00 250 0,3480 1 2002 0.28000 0.34800 8228 1 0 0 [+]
GREENX 2.50 -5.51 % 17:02:03 278 2,4000 7 11444 2.40000 2.42500 270 1 1,084 2,655 [+]
GREMPCO 0.00 0.00 % 09:20:23 100 0,6700 1 900 0.64000 0.67000 500 1 0 0 [+]
GRENEVIA 3.15 -2.50 % 17:04:41 1110 3,1150 2 665 3.11000 3.12500 500 1 99 311 [+]
GRODNO 10.58 -1.33 % 17:00:00 72 10,3600 1 328 10.36000 10.46000 30 1 5 52 [+]
GRUPAAZOTY 22.92 0.52 % 17:04:19 100 23,0400 1 2 22.94000 23.04000 62 1 55 1,273 [+]
GRUPAMZ 0.58 -0.87 % 12:33:21 250 0,5700 1 130 0.56900 0.57000 19537 1 22 13 [+]
GRUPAREC 88.00 -0.60 % 12:26:34 23 83,5000 1 36 83.50000 85.50000 5 2 0 4 [+]
GTC 5.44 0.00 % 17:00:00 10 5,5800 1 2 5.46000 5.58000 878 3 0 2 [+]
HANDLOWY 108.40 -2.39 % 17:00:00 5 106,0000 3 42 106.00000 107.20000 239 3 27 2,919 [+]
HARPER 6.78 0.88 % 16:44:09 80 6,8400 1 558 6.76000 6.84000 300 1 11 73 [+]
HELIO 26.00 -2.31 % 15:03:55 60 25,4000 6 1896 25.00000 25.40000 506 1 3 67 [+]
HEMP 0.53 0.00 % 17:00:00 5215 0,5200 3 3759 0.50600 0.52000 9063 3 377 192 [+]
HERCULES 0.79 0.25 % 13:58:16 19 0,7880 1 2500 0.75200 0.78400 2471 1 5 4 [+]
HIPROMINE 267.00 -1.50 % 17:00:00 1 263,0000 2 27 256.00000 263.00000 11 2 0 81 [+]
HORTICO 5.40 -0.93 % 17:00:00 1 5,3500 1 2 5.30000 5.35000 167 1 5 27 [+]
Hub.Tech 0.24 -4.17 % 17:02:10 6661 0,2300 1 1000 0.22850 0.23000 1338 1 329 78 [+]
HURTIMEX 0.00 -7.98 % 11:51:03 8100 0,1500 1 11600 0.14600 0.16300 7344 1 0 0 [+]
HUUUGE 28.10 -4.85 % 17:00:00 2081 26,5000 1 100 26.50000 26.80000 452 2 95 2,535 [+]
HYDRAPRES 0.00 0.00 % 09:38:58 30 0,4980 1 200 0.43000 0.49000 100 1 0 0 [+]
HYDROTOR 32.20 -0.61 % 17:00:00 40 32,8000 1 50 32.40000 32.80000 41 2 0 6 [+]
IBSM 99.80 5.00 % 16:46:03 11 105,0000 2 29 102.00000 105.00000 70 2 1 114 [+]
ICPD 0.00 0.00 % 15:00:00 83 1,9400 1 20 1.71000 1.79000 100 1 0 0 [+]
IDH 1.90 5.26 % 15:00:00 30 2,0000 1 2500 PKC 2.00000 370 1 1 2 [+]
IDMSAPL 0.56 0.00 % 14:40:23 2000 0,5600 1 160 0.55500 0.59500 2500 1 4 2 [+]
IFCAPITAL 0.00 0.00 % 17:01:44 105 0,2520 1 714 0.27000 PKC 23279 8 0 0 [+]
IFIRMA 25.20 -0.80 % 17:00:00 2 24,9000 4 124 24.90000 25.00000 15 1 2 38 [+]
IFSA 0.00 99.99 % 17:00:00 233 6,6800 13 68100 PKC PKC 13362 8 0 0 [+]
IIAAV 95.90 4.16 % 13:34:16 1 97,6000 1 42 96.00000 100.00000 8 1 0 7 [+]
IMCOMPANY 9.92 0.00 % 15:15:54 350 9,9200 1 1050 9.92000 10.00000 70 1 1 12 [+]
IMMOBILE 2.88 3.99 % 15:46:20 160 2,8700 1 9 2.84000 2.87000 1840 1 3 9 [+]
IMS 4.37 -0.23 % 16:49:08 100 4,3700 1 193 4.30000 4.37000 690 2 5 23 [+]
INC SA 2.77 1.40 % 14:37:41 44 2,9000 1 200 2.82000 2.90000 2605 1 6 17 [+]
INCUVO 1.60 -9.06 % 17:00:00 152 1,5550 2 225 1.49500 1.55500 218 1 52 80 [+]
INFRA 3.04 -0.33 % 09:05:59 1 3,0400 1 50 2.96000 3.02000 200 1 0 0 [+]
INGBSK 325.50 -2.76 % 17:00:35 1 316,5000 4 374 316.50000 320.00000 451 1 10 3,080 [+]
INNOGENE 1.99 -2.51 % 15:00:00 364 1,9400 2 509 1.94000 1.98000 60 1 2 4 [+]
INPRO 8.00 1.94 % 10:11:36 300 7,9000 1 105 7.55000 8.00000 1145 2 0 2 [+]
INSTALKRK 41.70 -0.48 % 16:48:41 7 41,5000 1 12 41.20000 41.50000 40 1 0 3 [+]
INTERAOLT 0.00 17.52 % 17:00:23 43 11,5400 2 192 0.50000 PKC 11660 30 0 0 [+]
INTERBUD 2.44 1.67 % 15:24:25 1 2,4400 1 1000 2.32000 2.42000 768 1 2 5 [+]
INTERCARS 552.00 -0.36 % 17:00:00 2 550,0000 1 65 550.00000 554.00000 16 2 1 291 [+]
INTERIAPL 5.90 0.00 % 09:00:58 345 5,8500 2 81 5.75000 5.85000 616 2 0 2 [+]
INTERSPPL 0.94 -4.90 % 15:41:32 200 0,8920 1 911 0.89200 0.91800 200 1 8 7 [+]
INTM 0.00 0.00 % 11:04:33 4500 0,0972 1 500 0.09220 0.09720 21639 2 0 0 [+]
INTROL 10.00 3.00 % 17:02:30 1053 10,3000 1 100 10.15000 10.35000 450 1 21 212 [+]
INTWORKS 4.02 0.49 % 13:30:35 245 4,1200 1 80 3.96000 4.18000 40 1 1 2 [+]
IPOPEMA 3.52 3.69 % 16:33:48 427 3,6500 2 515 3.43000 3.65000 73 1 30 105 [+]
IZOLACJA 3.96 2.39 % 16:14:40 69 3,8500 1 150 3.77000 3.83000 500 1 0 0 [+]
IZOSTAL 2.55 -0.39 % 16:47:54 167 2,5600 2 1673 2.54000 2.56000 33 1 7 19 [+]
JRCGROUP 0.11 1.89 % 10:24:45 100 0,1080 2 2000 0.10000 0.10800 13200 2 1 0 [+]
JRHOLDING 9.18 0.00 % 17:00:00 6 8,6000 1 4 8.24000 8.60000 646 3 44 389 [+]
JSW 39.67 -4.12 % 17:04:43 46 38,1300 1 54 38.13000 38.15000 95 1 511 19,785 [+]
JUJUBEE 1.05 -4.29 % 14:39:35 1200 1,0050 1 1203 0.98400 1.00500 43 1 11 11 [+]
JWWINVEST 3.92 -0.50 % 17:00:00 37 3,9600 1 798 3.92000 3.96000 1213 4 6 22 [+]
KANCELWEC 0.00 0.00 % 09:29:23 5 2,1800 1 2 2.04000 2.08000 962 1 0 0 [+]
KBJ 20.20 0.00 % 17:00:00 1 20,2000 1 17 19.55000 20.20000 685 1 2 36 [+]
KCI 0.82 0.25 % 16:27:01 1 0,8140 2 1115 0.80800 0.81600 5510 3 20 17 [+]
KERNEL 9.49 -2.25 % 17:02:43 79 9,1100 1 121 9.11000 9.20000 150 1 287 2,639 [+]
KETY 755.00 -0.33 % 17:04:48 27 750,5000 2 65 750.50000 752.00000 1 1 15 11,171 [+]
KGHM 118.60 -0.42 % 17:01:31 11 117,9500 2 572 117.85000 117.95000 1303 4 694 81,877 [+]
KGL 14.75 2.03 % 16:14:20 2 15,1000 1 280 14.20000 15.30000 400 1 2 23 [+]
KINOPOL 17.00 -2.35 % 17:00:00 2 16,6000 2 1696 16.40000 16.60000 298 2 12 195 [+]
KLABATER 0.59 -1.01 % 15:54:26 600 0,5880 1 400 0.58000 0.58800 400 1 2 1 [+]
KLEPSYDRA 11.80 0.84 % 16:17:19 1 12,0000 2 170 11.70000 12.00000 1097 2 3 35 [+]
KLON 1.66 0.00 % 09:16:37 10 1,6600 1 50 1.59000 1.66000 2410 1 0 0 [+]
KOGENERA 62.00 0.97 % 17:00:00 9 62,6000 1 69 61.80000 62.60000 72 1 8 479 [+]
KOMPAP 19.00 -1.50 % 14:41:40 20 19,7000 1 400 19.00000 19.70000 430 2 1 10 [+]
KOMPUTRON 4.65 1.51 % 16:22:41 8 4,7200 1 13 4.70000 4.71000 2 1 6 28 [+]
KORBANK 8.05 0.00 % 15:04:30 60 8,0000 1 70 8.00000 8.15000 543 2 6 44 [+]
KPPD 54.60 0.00 % 11:35:29 10 54,6000 1 140 54.20000 54.60000 85 1 0 1 [+]
KRAKCHEM 0.37 -4.26 % 13:38:26 2000 0,3600 1 18000 0.36000 0.37200 3596 2 21 8 [+]
KREDYTIN 21.20 -0.93 % 16:27:57 1 21,2000 1 221 19.70000 21.20000 862 3 1 20 [+]
KRKA 542.00 0.00 % 16:09:21 7 542,0000 1 4 540.00000 546.00000 31 2 0 32 [+]
KRUK 441.00 -3.99 % 17:04:40 55 423,8000 1 5 423.80000 424.00000 77 3 30 13,034 [+]
KRVITAMIN 11.75 4.82 % 16:21:31 50 11,9500 2 658 11.45000 11.95000 2239 2 3 31 [+]
KSGAGRO 1.55 2.61 % 13:16:17 393 1,5700 2 81 1.53000 1.57000 973 4 2 2 [+]
KUBOTA 0.00 0.00 % 11:28:57 1 10,0000 2 40 9.80000 10.00000 597 1 0 0 [+]
KUPIEC 1.00 2.06 % 17:00:00 65 0,9900 2 1842 0.92400 0.99000 913 2 5 5 [+]
LABOCANNA 0.46 2.34 % 17:00:00 1 0,4810 1 27 0.46400 0.48100 7467 2 48 23 [+]
LABOPRINT 22.20 0.00 % 11:00:41 1 22,2000 1 345 21.80000 22.00000 80 1 0 0 [+]
LARQ 2.16 -2.78 % 15:47:47 25 2,1000 1 1356 2.08000 2.10000 33 1 3 6 [+]
LAURENPES 0.08 -0.98 % 17:00:00 10000 0,0808 1 8189 0.08000 0.08080 1050 1 279 22 [+]
LEGIMI 31.00 0.00 % 09:16:51 89 31,0000 1 75 31.00000 31.40000 80 1 1 20 [+]
LENA 3.62 -3.01 % 17:00:00 400 3,5500 1 100 3.55000 3.59000 377 2 16 56 [+]
LENTEX 7.14 1.68 % 15:52:04 1 7,2800 1 165 7.08000 7.28000 1020 3 12 87 [+]
LESS 0.24 0.41 % 17:00:00 2 0,2430 2 23959 0.24200 0.24300 258 2 67 16 [+]
LETUS 0.00 0.00 % 13:12:02 10 1,7000 1 10 PKC PKC 935 9 0 0 [+]
LGTRADE 0.00 0.00 % 16:26:49 200 3,7000 1 205 3.60000 3.70000 3142 4 0 0 [+]
LIBET 1.60 -1.84 % 09:00:00 10 1,6000 1 5000 1.56000 1.60000 90 1 0 0 [+]
LOKATYBUD 0.43 9.76 % 15:00:00 100 0,4500 1 10 0.43000 0.45000 300 1 1 0 [+]
LOKUM 25.60 -1.55 % 17:00:00 2 25,4000 2 158 24.40000 25.40000 298 1 1 16 [+]
LPP 12,400.00 20.52 % 17:04:51 1 13 800,0000 1 18 13790.00000 13800.00000 449 11 77 1,053,153 [+]
LSISOFT 15.05 2.32 % 16:38:28 10 15,4500 1 300 15.05000 15.45000 307 2 2 38 [+]
LUBAWA 3.88 -4.29 % 17:04:16 1790 3,7040 3 1550 3.70400 3.72000 10000 1 650 2,453 [+]
LUDUS 0.21 4.95 % 11:00:00 50 0,2120 2 8770 0.21200 0.22600 897 1 0 0 [+]
LUG 0.00 1.72 % 13:14:47 171 8,8500 1 2000 8.65000 8.80000 400 1 0 0 [+]
LUKARDI 0.00 7.44 % 14:47:55 173 0,6500 1 730 0.60500 0.64500 2001 1 0 0 [+]
M4B 0.00 0.00 % 11:00:00 3 16,1000 1 787 13.00000 18.00000 112 2 0 0 [+]
MABION 16.27 2.59 % 17:00:00 7 16,6600 1 307 16.63000 16.66000 13 1 31 511 [+]
MAKARONPL 22.60 -1.32 % 17:00:00 1 22,5000 2 147 22.30000 22.50000 464 1 5 116 [+]
MAKOLAB 0.00 0.00 % 13:51:57 190 4,4600 1 451 4.44000 4.60000 295 1 0 0 [+]
MANGATA 91.00 -0.55 % 15:43:46 39 90,5000 2 35 90.50000 91.00000 868 2 0 7 [+]
MARVIPOL 7.62 4.64 % 17:00:00 2195 8,1200 3 5856 8.12000 8.14000 1190 2 207 1,680 [+]
MAXCOM 9.94 -1.01 % 17:00:00 1 9,8400 1 2 9.74000 9.84000 1 1 0 0 [+]
MAXIPIZZA 0.00 0.00 % 13:32:15 11 0,6700 1 257 0.58000 0.65000 4400 2 0 0 [+]
MBANK 727.60 0.17 % 17:00:36 20 725,0000 1 1 725.00000 725.20000 96 1 35 25,276 [+]
MBFGROUP 4.16 1.90 % 17:00:00 1 4,2800 1 1 4.20000 4.28000 601 2 23 98 [+]
MBWS 13.00 0.00 % 09:01:01 2 13,0000 0 0 0.00000 13.00000 16 1 0 0 [+]
MCI 23.70 2.98 % 17:00:00 1 24,2000 1 90 23.80000 24.20000 577 2 7 166 [+]
MDIENERGIA 1.60 1.88 % 15:44:16 215 1,6300 8 979 1.56500 1.63000 286 2 2 3 [+]
MEDAPP 0.32 3.77 % 17:00:00 8 0,3300 1 60 0.31600 0.33000 3467 1 69 22 [+]
MEDCAMP 0.62 -3.09 % 16:33:50 5 0,6280 1 27 0.61400 0.62800 1983 1 18 11 [+]
MEDICALG 26.95 -2.80 % 17:00:34 243 26,0000 1 1 25.95000 26.05000 1 1 36 934 [+]
MEDICOBIO 0.97 -0.21 % 15:18:59 10 0,9720 1 200 0.93200 0.97000 2000 1 4 3 [+]
MEDINICE 9.78 0.81 % 16:09:28 200 9,9800 3 323 9.74000 9.98000 22 1 3 32 [+]
MENNICA 16.50 0.00 % 14:56:44 10 16,5000 2 1005 16.50000 16.60000 150 1 1 17 [+]
MENNICASK 52.00 -1.99 % 15:50:38 68 49,2000 1 23 49.60000 51.20000 26 1 0 16 [+]
MERA 1.40 0.00 % 09:03:28 20 1,4000 1 20 1.38000 1.40000 1150 1 0 0 [+]
MERCATOR 43.66 -0.86 % 17:00:00 38 43,7000 1 1985 43.70000 43.96000 1 1 5 235 [+]
MERCOR 25.10 1.20 % 17:00:00 37 25,4000 2 63 25.10000 25.40000 43 2 1 14 [+]
MERLINGRP 0.00 0.00 % 17:00:00 2139 0,1700 1 1 PKC PKC 55656 7 0 0 [+]
MEXPOLSKA 4.06 0.99 % 15:01:27 25 4,1000 1 100 4.07000 4.10000 100 1 3 12 [+]
MFO 37.60 -2.93 % 15:51:26 1000 36,5000 1 120 36.50000 37.00000 133 2 1 47 [+]
MILISYS 1.64 -0.94 % 17:00:00 500 1,5850 1 247 1.58500 1.63000 1281 1 23 36 [+]
MILKILAND 0.59 0.52 % 13:17:54 215 0,5830 1 82 0.57600 0.58300 92 1 5 3 [+]
MILKPOL 0.50 11.22 % 15:16:29 1 0,5450 1 1568 0.50000 0.54000 450 1 2 1 [+]
MILLENNIUM 10.49 0.76 % 17:00:00 61 10,5900 1 172 10.53000 10.60000 1580 3 600 6,310 [+]
MILTON 0.55 -3.45 % 09:39:05 2051 0,5600 1 833 0.53500 0.56000 3000 2 4 2 [+]
MINERAL 0.00 0.00 % 15:00:00 790 0,6850 1 3500 0.60500 0.68500 5537 1 0 0 [+]
MIRACULUM 1.22 -2.46 % 17:00:00 50 1,1900 2 5500 1.17000 1.19000 960 1 5 7 [+]
MIRBUD 9.90 -1.82 % 17:00:00 255 9,7200 3 1300 9.71000 9.72000 745 1 114 1,112 [+]
MLPGROUP 74.20 0.00 % 14:21:29 35 72,4000 1 2 71.40000 72.40000 64 1 0 31 [+]
MLSYSTEM 44.45 -4.27 % 17:00:00 11 42,6000 2 163 42.60000 43.20000 16 1 13 571 [+]
MMCPL 12.10 0.00 % 09:28:34 83 12,1000 1 83 12.00000 12.50000 50 1 0 1 [+]
MOBRUK 314.00 -1.27 % 17:00:00 7 311,5000 1 2 310.50000 311.50000 2 1 3 940 [+]
MOJ 1.62 1.85 % 09:18:31 50 1,6500 1 1823 1.62000 1.65000 20 1 1 2 [+]
MOL 31.86 1.38 % 17:00:00 1 32,3000 1 28 32.30000 32.52000 4 1 3 83 [+]
MOLECURE 18.38 -0.77 % 17:01:34 279 18,1600 1 100 17.96000 18.16000 1721 1 10 183 [+]
MONNARI 5.34 1.12 % 17:00:00 1 5,4000 1 200 5.36000 5.40000 1889 2 48 257 [+]
MOONLIT 0.00 7.35 % 16:31:24 14656 0,1680 1 20 PKC PKC 20141 5 0 0 [+]
MOSTALPLC 17.45 0.00 % 16:17:54 22 17,4000 3 242 17.10000 17.35000 100 1 1 13 [+]
MOSTALWAR 7.04 -1.12 % 16:39:25 60 7,0600 1 859 6.94000 7.06000 543 1 8 57 [+]
MOSTALZAB 4.49 -2.23 % 17:02:54 36 4,3900 4 4470 4.36000 4.39000 1779 2 126 554 [+]
MOVIEGAMES 26.90 -3.54 % 17:00:00 25 25,8500 3 228 25.85000 26.20000 1 1 8 205 [+]
MPAY 0.78 -0.13 % 17:00:00 3 0,7750 1 1058 0.75700 0.77500 1160 2 40 31 [+]
MPLVERBUM 9.40 5.10 % 17:00:00 1 8,2500 2 408 6.40000 8.25000 316 1 2 18 [+]
MURAPOL 39.21 1.53 % 17:00:00 3 39,9000 1 30 39.41000 39.90000 27 1 88 3,518 [+]
MUZA 14.50 0.00 % 16:28:00 81 14,6000 1 9 14.10000 14.60000 2459 6 7 96 [+]
MWTRADE 5.70 -0.87 % 14:08:59 52 5,7000 1 300 5.65000 5.70000 606 1 0 0 [+]
NANOGROUP 0.96 -1.06 % 16:42:15 1 0,9340 1 3370 0.93400 0.96000 17916 2 29 27 [+]
NEPTIS 116.00 -3.45 % 15:28:41 18 112,0000 1 10 110.00000 114.00000 23 2 0 5 [+]
NESTMEDIC 1.11 -2.70 % 12:51:06 1438 1,0800 1 2200 1.02000 1.05000 1950 1 63 63 [+]
NEUCA 900.00 -1.89 % 17:00:00 2 883,0000 1 6 881.00000 883.00000 14 2 0 176 [+]
NEWAG 21.00 -0.95 % 17:00:00 1 20,8000 1 1 20.70000 20.80000 99 1 1 15 [+]
NEXTBIKE 7.60 1.33 % 15:00:00 1 7,6000 1 10 7.20000 7.60000 75 2 0 0 [+]
NGGAMES 0.07 -0.88 % 16:49:50 59 0,0674 1 3500 0.06460 0.06720 15000 1 132 9 [+]
NOCTILUCA 111.20 1.44 % 17:00:00 13 113,0000 1 21 111.60000 113.00000 22 2 2 264 [+]
NOTORIA 0.00 0.00 % 11:45:43 80 5,5000 1 385 5.25000 5.50000 380 1 0 0 [+]
NOVAINV 0.67 -1.75 % 17:00:00 599 0,6740 1 2401 0.67400 0.68400 1044 2 10 7 [+]
NOVAVISGR 2.45 0.00 % 17:00:00 50 2,3900 4 62495 2.36000 2.39000 4150 1 29 70 [+]
NOVITA 110.00 0.00 % 09:00:01 28 110,0000 1 20 109.00000 110.00000 408 3 0 8 [+]
NTCAPITAL 0.71 -3.06 % 17:00:00 50 0,6960 1 1048 0.65200 0.69600 150 1 7 5 [+]
NTTSYSTEM 5.94 3.37 % 16:29:59 5 6,1400 1 4000 6.00000 6.12000 300 1 10 59 [+]
NWAI 30.80 -5.81 % 17:00:00 50 29,2000 1 19 29.20000 30.60000 66 1 1 27 [+]
ODLEWNIE 11.00 1.85 % 17:00:00 60 11,0000 2 175 10.70000 11.00000 1594 4 12 129 [+]
OEX 51.00 -1.18 % 15:50:58 50 50,4000 1 90 50.40000 50.80000 10 1 0 6 [+]
OLYMP 0.54 -7.24 % 17:01:10 1 0,5000 2 307 0.49800 0.50000 26944 3 104 52 [+]
ONDE 14.12 -1.40 % 17:00:00 285 14,1000 2 312 14.10000 14.14000 66 1 19 271 [+]
ONE2TRIBE 0.40 0.00 % 17:00:00 100 0,4200 1 6671 0.39600 0.42000 9399 1 27 11 [+]
ONEMORE 1.50 -5.67 % 17:00:14 300 1,4150 1 4515 1.41500 1.43500 1291 2 253 346 [+]
ONESANO 1.32 -2.89 % 17:00:00 40 1,3450 1 200 1.32500 1.34500 3376 2 37 48 [+]
ONICO 0.00 0.00 % 15:00:00 25 13,0000 1 2 12.80000 12.80000 50 1 0 0 [+]
OPONEOPL 55.00 -1.48 % 15:52:35 305 53,2000 1 100 53.40000 54.00000 1782 3 2 93 [+]
OPTEAM 5.86 0.00 % 16:11:36 10 5,8600 1 10 5.62000 5.70000 1400 1 11 63 [+]
OPTIGIS 0.48 -4.00 % 12:22:40 468 0,4800 2 2671 0.48000 0.50000 8107 1 0 0 [+]
ORANGEPL 8.15 0.32 % 17:01:36 29 8,2420 4 2881 8.24200 8.24400 1123 2 1,062 8,748 [+]
ORCOGROUP 2.20 0.00 % 14:38:32 1 2,3400 1 10142 2.20000 2.34000 419 2 0 0 [+]
ORGANIC 6.15 -1.57 % 11:23:05 7 6,2500 1 73 5.95000 6.25000 39 1 0 1 [+]
ORZLOPONY 3.20 0.00 % 09:14:08 6 3,2000 2 425 3.10000 3.18000 269 1 0 0 [+]
OTLOG 30.60 -1.31 % 17:00:00 1 30,2000 1 100 29.80000 30.20000 89 1 6 173 [+]
OTMUCHOW 4.62 3.03 % 17:00:00 50 4,7600 1 121 4.64000 4.76000 2097 2 0 2 [+]
OUTDOORZY 0.73 0.27 % 11:54:10 10 0,7360 1 20 0.71000 0.73600 2990 2 9 7 [+]
OVIDWORKS 0.42 -0.94 % 12:13:09 30 0,4210 2 2512 0.39200 0.42100 70 1 0 0 [+]
OVOSTAR 77.00 2.08 % 16:26:14 1 73,5000 1 98 70.50000 73.00000 7 1 0 17 [+]
OZECAPITAL 0.86 1.56 % 16:17:02 10 0,9140 1 100 0.87600 0.91200 3000 1 6 5 [+]
PAMAPOL 2.92 -2.23 % 13:55:34 470 2,8550 1 450 2.85500 2.94500 30 2 2 5 [+]
PANOVA 17.60 1.72 % 16:47:23 100 17,7000 1 18 17.60000 17.70000 236 2 1 9 [+]
PARCELTEC 0.00 0.00 % 15:00:00 86 0,5600 0 0 0.00000 PKC 2000 1 0 0 [+]
PARTNER 0.12 0.00 % 15:35:42 2603 0,1235 1 700 0.12000 0.12350 3785 1 3 0 [+]
PASSUS 25.80 -4.51 % 17:00:00 124 25,4000 1 248 25.40000 25.80000 14 1 2 38 [+]
PATENTUS 3.37 9.33 % 17:03:46 230 3,7500 1 200 3.66000 3.75000 1997 1 64 236 [+]
PCCEXOL 3.06 -2.26 % 17:00:00 1 3,0250 1 500 2.98500 3.02500 498 1 53 159 [+]
PCCROKITA 105.40 -2.24 % 17:00:00 76 104,6000 1 16 104.00000 104.60000 48 2 4 441 [+]
PCFGROUP 23.50 -2.11 % 17:00:00 1 23,2000 1 6 22.55000 23.20000 59 1 2 53 [+]
PEKABEX 21.80 -0.93 % 17:01:15 200 21,4000 2 976 21.40000 21.90000 269 3 10 207 [+]
PEKAO 175.25 -2.38 % 17:03:39 21 170,1500 1 6 170.15000 170.45000 20 1 599 102,028 [+]
PEPCO 18.15 -3.95 % 17:03:47 60 17,2800 2 3369 17.27000 17.28000 42596 4 2,043 35,879 [+]
PEPEES 1.22 -0.82 % 17:00:00 10 1,2100 3 2583 1.18000 1.21000 9600 2 5 6 [+]
PGE 7.32 -1.38 % 17:04:55 300 7,1500 2 650 7.15000 7.15200 19 1 1,760 12,642 [+]
PGFGROUP 0.44 -0.22 % 16:28:03 57 0,4620 2 64 0.43900 0.46200 2790 1 9 4 [+]
PGMSA 2.78 7.52 % 17:01:37 70 2,8600 1 200 2.80000 2.86000 728 1 111 314 [+]
PHARMENA 7.96 -0.75 % 17:00:00 2700 7,9000 1 65 7.88000 7.94000 133 1 19 153 [+]
PHN 12.00 0.84 % 17:00:00 1 12,0000 1 230 11.80000 12.00000 195 2 1 11 [+]
PHOTON 7.93 4.26 % 17:00:00 112 8,0800 1 55 7.86000 8.08000 67 1 1 12 [+]
PIXELCROW 0.15 -12.16 % 10:39:42 1503 0,1300 1 1600 0.12700 0.13900 1000 1 9 1 [+]
PKNORLEN 64.40 -1.36 % 17:04:15 15 63,1800 2 569 63.17000 63.18000 7471 5 1,635 103,381 [+]
PKOBP 55.00 0.36 % 17:01:07 60 55,5200 1 15 55.34000 55.52000 176 3 2,220 122,399 [+]
PKPCARGO 12.90 -2.33 % 17:01:50 399 12,6000 2 601 12.60000 12.70000 1114 1 51 647 [+]
PLASMA 0.00 0.00 % 11:00:00 8020 0,1600 1 500 0.14000 PKC 7885 4 0 0 [+]
PLATIGE 21.00 0.45 % 16:48:20 5 22,1000 1 7 21.30000 22.10000 93 1 0 8 [+]
PLAYWAY 263.00 0.95 % 17:00:00 3 265,0000 1 33 264.00000 265.00000 61 1 3 751 [+]
PLAZACNTR 2.89 -3.46 % 17:02:26 3 2,7900 1 500 2.78000 2.79000 1718 1 36 102 [+]
PLGROUP 0.00 0.00 % 17:00:00 2000 0,1770 1 3 PKC PKC 3628 2 0 0 [+]
POINTGROUP 3.68 -2.72 % 15:58:49 5 3,5800 1 567 3.52000 3.58000 2142 1 4 14 [+]
POINTPACK 56.00 2.53 % 15:13:11 2 56,8000 1 37 55.00000 56.00000 500 1 1 38 [+]
POLCOLOR 1.03 -3.74 % 14:29:04 1 1,0300 1 339 1.01000 1.03000 16 1 4 4 [+]
POLENERGIA 60.00 1.50 % 17:00:00 7 60,9000 1 10 60.20000 60.90000 52 1 6 355 [+]
POLICE 11.70 -0.86 % 17:00:00 1 11,5500 1 36 11.55000 11.75000 100 1 2 23 [+]
POLIMEXMS 4.30 -1.99 % 17:03:16 1000 4,1850 1 907 4.18500 4.19500 5250 2 278 1,174 [+]
POLMAN 0.75 1.30 % 11:08:12 100 0,7800 1 2549 0.76000 0.78000 7464 3 3 2 [+]
POLTRONIC 0.00 0.00 % 14:27:29 369 0,8350 1 627 0.79500 0.83500 661 1 0 0 [+]
POLWAX 1.84 -2.17 % 17:00:00 100 1,8000 2 612 1.80000 1.81000 1043 1 4 8 [+]
POLYSLASH 1.31 -4.68 % 15:28:09 105 1,3250 1 20 1.26500 1.32000 1600 1 8 11 [+]
PPG 0.00 0.00 % 09:01:40 3510 0,3500 2 900 0.35200 PKC 25764 3 0 0 [+]
PRAGMAINK 4.36 0.46 % 13:39:02 13 4,3600 1 20 4.28000 4.36000 7 1 0 0 [+]
PREFAGRP 0.00 0.00 % 11:24:44 2 31,4000 1 19 27.40000 PKC 8 1 0 0 [+]
PRESENT24 0.14 2.88 % 10:22:04 123 0,1430 1 4100 0.13200 0.14300 11919 2 30 4 [+]
PROACTA 0.80 0.63 % 13:50:53 30 0,7950 1 100 0.75000 0.79500 450 1 0 0 [+]
PROCHEM 34.00 -3.53 % 17:00:00 10 32,8000 1 5 32.80000 33.00000 56 1 4 130 [+]
PROJPRZEM 17.50 -3.80 % 17:00:50 81 17,7000 1 200 17.60000 18.00000 244 1 11 200 [+]
PROMISE 5.35 0.00 % 09:56:23 380 5,3000 1 40 5.05000 5.35000 30 1 0 2 [+]
PROTEKTOR 2.05 0.98 % 16:49:59 13 2,0700 2 17 2.02500 2.07000 923 2 18 37 [+]
PRYMUS 5.75 0.00 % 09:17:59 20 5,7500 1 83 5.75000 5.80000 540 2 0 0 [+]
PTWP 59.50 0.00 % 09:00:00 2 59,5000 1 1 58.50000 59.00000 550 1 0 0 [+]
PULAWY 59.60 0.00 % 14:55:47 10 60,4000 2 20 59.20000 60.20000 25 1 2 90 [+]
PURE 8.04 1.35 % 17:03:28 756 8,2300 2 431 8.23000 8.44000 200 1 62 518 [+]
PYRAMID 19.10 -2.53 % 15:53:49 48 19,3000 2 205 18.20000 19.70000 10 1 0 9 [+]
PZU 47.51 0.04 % 17:00:36 410 47,5200 1 2155 47.51000 47.52000 1072 2 1,401 66,372 [+]
QNATECHNO 39.70 3.88 % 16:49:31 9 41,1900 1 15 40.00000 41.19000 11 1 3 112 [+]
QUARTICON 2.04 0.00 % 11:19:44 8 2,0400 1 45 1.95000 2.04000 992 1 1 3 [+]
QUBICGMS 2.00 -1.96 % 16:30:36 1050 2,0000 1 1050 1.99000 2.00000 1282 1 15 30 [+]
QUERCUS 6.54 1.53 % 17:00:00 44 6,6200 2 2730 6.54000 6.62000 755 1 21 140 [+]
RAEN 0.58 -7.17 % 16:49:08 1000 0,5700 1 1737 0.57200 0.58400 1370 1 117 67 [+]
RAFAKO 1.02 -1.50 % 17:00:00 8 0,9850 1 918 0.98500 0.99000 3202 3 163 162 [+]
RAFAMET 0.00 0.00 % 13:28:22 68 16,0000 1 10 15.60000 16.00000 10 1 0 0 [+]
RAINBOW 81.00 0.75 % 17:00:00 10 80,6000 2 139 80.20000 80.60000 251 2 30 2,461 [+]
RANKPROGR 3.13 1.28 % 15:26:01 1 3,1700 1 5 3.11000 3.15000 6000 1 40 124 [+]
RAWLPLUG 14.55 -1.03 % 17:00:00 5 14,4000 1 2696 14.40000 14.90000 8 1 4 53 [+]
READGENE 4.98 -6.54 % 13:30:10 5 4,8600 1 38 4.72000 4.86000 45 1 0 1 [+]
REDAN 0.32 -6.92 % 16:00:15 1032 0,2960 4 10688 0.29000 0.29600 436 1 43 13 [+]
REDCARPET 64.00 3.17 % 12:50:31 50 65,0000 1 200 64.00000 67.00000 7 1 0 10 [+]
REDDEV 0.00 -11.55 % 14:29:11 133 0,4210 4 2101 0.01000 PKC 13975 4 0 0 [+]
RELPOL 6.30 -1.86 % 12:30:04 26 6,3400 1 116 6.34000 6.46000 1748 3 1 7 [+]
REMAK 16.80 0.60 % 17:00:00 18 16,9000 3 1712 16.20000 16.90000 202 1 4 67 [+]
REMEDIS 0.00 0.00 % 11:00:00 12500 0,0800 1 1 0.03000 PKC 20001 2 0 0 [+]
REMORSOL 13.00 0.77 % 17:00:00 1 13,1000 1 19 12.50000 13.10000 98 1 1 12 [+]
RENDER 119.00 0.84 % 15:56:43 25 120,0000 1 84 119.00000 121.00000 36 3 0 8 [+]
RESBUD 0.59 0.00 % 09:34:03 300 0,5940 1 1669 0.56200 0.59000 1300 1 0 0 [+]
ROBINSON 0.00 0.00 % 11:34:01 5 3,8600 1 50 3.64000 3.80000 50 1 0 0 [+]
ROCCA 0.00 0.00 % 12:07:44 20 1,6800 1 20 1.66000 1.74000 20 1 0 0 [+]
ROPCZYCE 30.00 0.00 % 15:55:56 160 30,0000 1 65 30.00000 30.10000 100 1 1 22 [+]
RUCHCHORZ 0.00 0.00 % 12:51:29 9449 0,3700 1 1 0.31000 0.38000 441 1 0 0 [+]
RYVU 56.60 -1.69 % 17:00:00 251 58,0000 1 23 57.90000 58.00000 219 2 4 241 [+]
S4E 0.00 0.00 % 09:02:43 13 44,0000 2 4 38.80000 43.60000 9 1 0 0 [+]
SAKANA 0.00 0.00 % 13:22:52 10 0,4860 1 1499 0.43400 0.48600 661 1 0 0 [+]
SANOK 22.60 0.89 % 17:00:00 205 22,6000 2 55 22.40000 22.60000 674 4 6 144 [+]
SANPL 530.00 -1.49 % 17:01:36 3 527,5000 2 534 527.50000 528.50000 35 1 64 33,776 [+]
SANTANDER 17.50 1.28 % 16:45:57 991 17,7500 1 2000 17.70000 17.85000 5895 3 4 76 [+]
SANWIL 1.66 0.90 % 17:00:00 130 1,6900 1 600 1.66000 1.69000 16355 1 21 35 [+]
SATIS 0.50 -2.55 % 11:51:23 400 0,4970 1 33 0.48400 0.49700 3868 2 2 1 [+]
SAULETECH 2.40 -1.67 % 17:00:00 235 2,3600 2 1875 2.36000 2.40000 710 1 6 15 [+]
SCANWAY 36.20 0.50 % 17:00:00 398 36,3800 1 30 36.00000 36.38000 47 1 2 71 [+]
SCPFL 203.00 -3.86 % 17:00:00 1 199,0000 8 163 199.00000 200.00000 4 1 9 1,720 [+]
SDSOPTIC 28.10 -3.51 % 17:00:00 358 27,5000 1 142 27.50000 27.90000 103 1 4 99 [+]
SECOGROUP 30.40 -3.11 % 17:00:00 297 31,2000 1 3 31.20000 31.40000 250 1 2 47 [+]
SEDIVIO 9.18 -0.22 % 16:49:47 25 9,1600 1 10 9.14000 9.16000 496 1 5 48 [+]
SEKO 12.80 -0.78 % 16:41:27 200 12,8000 2 56 12.80000 13.00000 2100 2 2 29 [+]
SELENAFM 35.80 -2.23 % 17:00:00 96 35,0000 1 30 34.90000 35.00000 104 1 1 40 [+]
SELVITA 61.00 -1.79 % 17:01:02 63 60,4000 1 250 60.40000 60.90000 8 2 6 353 [+]
SERINUS 3.12 -0.64 % 17:00:00 1 3,1000 1 150 3.03500 3.10000 3850 3 36 111 [+]
SFD 2.00 -3.02 % 16:49:57 1222 1,9300 5 3129 1.92000 1.94000 1385 1 23 44 [+]
SFINKS 0.67 -1.19 % 17:00:00 6 0,6620 1 313 0.66000 0.66200 1814 1 102 67 [+]
SFKPOLKAP 0.90 -4.26 % 11:00:00 1125 0,9000 2 1094 0.85000 0.92000 100 1 1 1 [+]
SILVANO 5.06 -1.89 % 16:33:26 11 5,2000 2 933 4.91000 5.20000 400 1 1 5 [+]
SIMFABRIC 4.25 1.38 % 17:00:00 20 4,4000 1 408 4.32000 4.40000 752 1 60 266 [+]
SKARBIEC 25.40 1.98 % 17:00:00 1 25,8000 1 1 25.30000 25.80000 229 9 3 72 [+]
SKYLINE 1.65 4.43 % 10:29:14 1 1,6500 1 779 1.60000 1.65000 4547 1 0 0 [+]
SNIEZKA 80.60 1.45 % 17:00:00 3 84,2000 1 3 81.80000 84.20000 89 2 1 75 [+]
SOFTBLUE 0.32 -0.31 % 17:00:58 100 0,3210 2 9328 0.31600 0.32100 899 1 348 111 [+]
SOLARINOV 0.05 -1.48 % 15:00:00 3 0,0532 1 40000 0.05100 0.05320 11997 1 37 2 [+]
SONEL 13.70 0.00 % 10:21:43 16 13,7000 2 545 13.70000 13.75000 140 3 0 2 [+]
SONKA 10.15 0.97 % 17:00:00 10 10,4000 2 1019 10.10000 10.40000 157 1 6 64 [+]
SOPHARMA 14.40 2.86 % 10:43:24 8 14,4000 1 21 13.70000 14.40000 240 2 0 0 [+]
SPYROSOFT 431.00 -0.94 % 17:04:43 5 420,0000 1 2 417.00000 420.00000 92 1 0 52 [+]
STALEXP 3.30 1.21 % 17:00:00 300 3,3400 4 7388 3.33000 3.34000 2290 1 150 499 [+]
STALPROD 207.00 -0.73 % 17:00:00 1 204,5000 1 13 204.50000 205.00000 10 1 1 308 [+]
STALPROFI 8.43 -0.12 % 17:00:00 1 8,4200 5 345 8.40000 8.42000 250 2 1 12 [+]
STAPORKOW 2.96 -3.38 % 14:15:55 2612 2,8600 1 522 2.86000 2.96000 3736 1 3 8 [+]
STARWARD 11.35 0.88 % 16:46:24 2 11,4500 3 52 11.35000 11.45000 132 1 0 3 [+]
STEMCELLS 0.58 0.00 % 09:00:00 1 0,5800 1 500 0.51000 0.57000 3500 1 0 0 [+]
SUNDRAGON 0.37 -1.06 % 16:49:51 299 0,3720 2 2500 0.36350 0.37000 2000 1 89 33 [+]
SUNEX 11.50 -1.73 % 16:48:30 16 11,3800 1 37 11.34000 11.38000 800 2 10 118 [+]
SUNTECH 6.90 -2.03 % 17:00:00 300 6,7600 1 348 6.76000 6.80000 1192 2 112 758 [+]
SYGNITY 54.60 0.37 % 16:44:05 1 54,2000 3 522 54.00000 54.20000 447 1 0 17 [+]
SYNEKTIK 151.50 -3.97 % 17:04:55 10 145,0000 2 12 144.50000 145.50000 381 4 35 5,140 [+]
SYNERGA 0.84 -4.22 % 16:03:01 200 0,8620 1 200 0.84200 0.85600 50 1 14 12 [+]
SYNTHAVERSE 4.00 -4.33 % 17:03:58 999 3,9320 1 1 3.93200 3.94000 3000 1 101 399 [+]
SZAR 0.11 0.00 % 14:16:15 2384 0,1100 1 2000 0.09600 0.11000 14752 1 5 1 [+]
TALEX 17.50 0.00 % 09:24:50 12 16,2000 1 96 15.50000 17.40000 70 1 0 0 [+]
TAMEX 4.00 0.00 % 16:49:46 20 4,0400 2 110 3.62000 4.04000 483 3 0 0 [+]
TARCZYNSKI 53.00 1.14 % 17:00:00 2 53,2000 1 91 50.40000 53.20000 64 1 0 16 [+]
TATRY MOUNTAIN 0.00 0.00 % 13:03:08 20 120,0000 2 113 119.00000 120.00000 52 1 0 0 [+]
TAURONPE 3.10 -0.85 % 17:00:00 2082 3,0480 3 1546 3.04800 3.05000 6073 2 2,169 6,668 [+]
TAXNET 3.50 -2.30 % 16:32:58 100 3,4000 1 150 3.40000 3.44000 150 1 2 5 [+]
TELEMEDPL 1.45 -3.42 % 16:45:53 1 1,4100 1 100 1.27000 1.41000 99 1 1 2 [+]
TELESTRADA 18.00 -0.56 % 12:16:51 300 17,8000 1 117 17.50000 18.00000 40 1 1 16 [+]
TELGAM 0.43 4.69 % 16:11:09 1139 0,4460 1 1499 0.42600 0.44600 3861 1 15 7 [+]
TERMO2PWR 0.17 2.65 % 16:19:37 1 0,1745 1 2000 0.16950 0.17450 1439 1 0 0 [+]
TERMOREX 0.71 -0.68 % 10:13:39 21 0,7300 1 500 0.70500 0.73000 479 1 1 0 [+]
TESGAS 3.13 -2.54 % 17:00:00 123 3,0700 1 877 3.07000 3.15000 1847 3 3 8 [+]
TEXT 89.40 -1.01 % 17:00:00 21 87,8000 2 26 87.40000 87.90000 17 3 60 5,312 [+]
TORPOL 37.30 -2.14 % 17:00:20 100 36,5000 1 37 36.35000 36.50000 642 2 53 1,960 [+]
TOWERINV 5.00 -3.85 % 13:51:24 150 5,0000 2 700 4.90000 5.00000 1500 1 1 7 [+]
TOYA 7.95 -4.18 % 17:00:46 636 7,5600 2 1437 7.56000 7.68000 300 1 59 456 [+]
TRAKCJA 2.79 0.00 % 17:00:00 2304 2,7900 1 1 2.77000 2.79000 5676 3 231 653 [+]
TRANSPOL 3.56 -0.57 % 15:58:56 2449 3,4600 1 2942 3.46000 3.56000 1946 4 3 9 [+]
TRUEGAMES 0.40 -0.23 % 16:08:08 4 0,4290 2 9459 0.40000 0.42900 600 1 15 6 [+]
TSGAMES 90.80 1.00 % 17:03:56 15 91,1000 4 350 91.05000 91.50000 1 1 18 1,659 [+]
ULMA 74.00 0.00 % 09:15:33 1 74,0000 3 14 71.00000 74.00000 2232 3 0 0 [+]
ULTGAMES 11.60 0.88 % 17:00:00 40 11,4000 2 398 11.05000 11.40000 295 3 2 21 [+]
UNIBEP 9.70 -0.84 % 17:01:22 143 9,4800 1 9857 9.48000 9.60000 200 1 7 71 [+]
UNICREDIT 142.14 2.66 % 12:05:39 25 143,0000 2 16 143.00000 155.00000 10 1 0 35 [+]
UNIFIED 0.36 -2.67 % 15:00:42 992 0,2920 1 900 0.28800 0.35800 4815 1 3 1 [+]
UNIMOT 130.40 1.38 % 17:00:00 8 132,0000 1 100 131.80000 132.00000 182 3 5 601 [+]
URTESTE 96.50 -2.06 % 17:00:00 10 95,0000 1 85 94.00000 95.00000 15 1 0 23 [+]
VAKOMTEK 1.27 12.50 % 14:07:55 6 1,3500 2 139 1.20000 1.35000 487 1 7 8 [+]
VARSAV 0.61 -3.23 % 15:10:56 40 0,6000 2 351 0.60000 0.62400 3051 2 19 12 [+]
VERBICOM 1.41 -7.09 % 12:42:14 890 1,3100 1 110 1.31000 1.40000 100 1 4 5 [+]
VERCOM 111.00 3.60 % 17:03:40 17 115,0000 1 50 112.00000 115.00000 1114 7 3 312 [+]
VIDIS 0.00 0.00 % 09:02:50 2 5,1500 1 1 3.00000 4.90000 500 1 0 0 [+]
VIGOSYS 526.00 -2.67 % 17:00:40 4 510,0000 1 1 510.00000 514.00000 8 1 0 94 [+]
VINDEXUS 11.20 -1.35 % 15:59:33 306 11,0000 1 20 10.95000 11.00000 750 1 10 115 [+]
VISION 0.00 0.00 % 11:07:51 10950 0,0220 1 1 0.02000 PKC 24156 3 0 0 [+]
VIVID 0.69 -1.20 % 16:17:38 369 0,6600 1 32 0.63400 0.64800 20 1 29 19 [+]
VOTUM 44.85 -2.57 % 17:00:00 30 43,6500 1 6 43.60000 43.65000 107 2 18 780 [+]
VOXEL 94.40 -1.48 % 17:00:00 7 93,0000 2 98 93.00000 93.60000 68 1 2 151 [+]
VRFABRIC 7.06 8.88 % 16:47:37 1 8,2750 1 665 7.80000 8.24000 321 1 34 273 [+]
VRFACTORY 0.40 -2.91 % 09:59:16 172 0,4000 1 500 0.39500 0.40000 7523 1 2 1 [+]
VRGSA 3.29 -0.30 % 17:00:00 37 3,2800 1 954 3.26000 3.28000 2417 3 2 7 [+]
WARIMPEX 3.94 2.07 % 13:58:08 2 3,9400 1 400 3.84000 3.94000 2777 3 0 1 [+]
WASKO 1.67 0.90 % 17:00:00 20 1,6850 3 2499 1.64500 1.68500 4544 5 6 10 [+]
WAWEL 648.00 -1.23 % 17:00:00 2 640,0000 1 55 640.00000 644.00000 1 1 0 28 [+]
WERTHHOLZ 0.00 0.00 % 17:00:00 1317 0,2000 1 109 0.19200 0.20000 9536 2 0 0 [+]
WESTREAL 0.00 0.00 % 16:24:21 2179 0,3800 1 200 0.37000 0.43000 200 1 0 0 [+]
WIELTON 8.08 -2.60 % 17:00:00 4 7,8700 1 10 7.87000 7.98000 1220 2 42 334 [+]
WIERZYCL 1.88 1.08 % 12:35:33 20 1,8800 1 20 1.82000 1.90000 1000 1 0 0 [+]
WIKANA 5.50 3.51 % 17:03:33 300 5,9000 1 500 5.90000 6.00000 279 1 10 59 [+]
WIRTUALNA 114.00 -3.01 % 17:01:05 46 109,6000 5 111 109.20000 109.60000 111 1 2 255 [+]
WITTCHEN 29.00 -0.70 % 16:41:21 154 28,5000 1 80 28.40000 28.60000 800 2 31 883 [+]
WOJAS 8.00 0.50 % 17:00:00 5 8,0400 1 1440 8.04000 8.10000 1540 1 5 36 [+]
WOODPCKR 8.70 -0.68 % 16:21:01 4 8,7400 3 64 8.46000 8.76000 500 2 4 37 [+]
XBSPROLOG 107.00 0.00 % 09:39:58 19 107,0000 1 11 107.00000 110.00000 39 2 0 2 [+]
XPLUS 1.75 -3.43 % 14:22:35 25 1,6900 1 75 1.69000 1.72000 600 1 4 7 [+]
XTB 55.00 -2.73 % 17:01:30 50 53,5000 5 510 53.50000 53.65000 46 2 233 12,635 [+]
XTPL 119.50 -2.51 % 16:48:30 3 116,5000 1 23 116.50000 119.00000 53 2 3 298 [+]
ZAMET 1.58 0.94 % 16:25:31 10 1,6050 1 1928 1.58000 1.60000 903 1 22 35 [+]
ZEPAK 18.00 -2.22 % 17:01:21 39 17,6000 1 34 17.56000 17.60000 78 1 50 890 [+]
ZORTRAX 0.20 -7.14 % 17:00:00 4035 0,1820 1 2616 0.17950 0.18200 60897 1 970 178 [+]
ZREMB 4.38 -3.84 % 17:00:00 10 4,1350 3 910 4.12000 4.13500 848 2 42 176 [+]
ZUE 14.30 0.70 % 16:44:15 230 14,3000 2 557 14.05000 14.25000 140 2 60 860 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG79997.2-0.25%03-18
WIG202350.9-0.00%03-18
WIG20 Fut2350.0-0.47%03-18
WIG20USD591.7-0.73%03-18
mWIG406101.8-1.05%03-18
sWIG8023605.9-0.92%03-18
 Notowania Świat
Dow38790.4+0.20%03-18
SP500 Fut5208.50.00%3:33
Nikkei39572.8-0.42%3:22
DAX17932.7-0.02%03-18
Ropa WTI82.1-0.10%3:43
Złoto2160.9-0.02%3:43
 Notowania Waluty
EUR/PLN4.32384+0.02%3:43
CHF/PLN4.47585-0.10%3:43
USD/PLN3.97635+0.01%3:43
EUR/USD1.08739+0.02%3:43
GBP/USD1.27232-0.02%3:43
USD/JPY149.262+0.14%3:43
Forum
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Zbiorczy temat z prośbą o... [5]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]
» Prośba [1][CRC]
» Prośba o aktualizację MERIT... [2][MEI]
» Prośba o dodanie HIPROMINE [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