Notowania giełdowe spółek na GPW
Tabela aktualnych kursów akcji
Nazwa AD | Kurs AD | Zmiana AD | Zmiana % AD | Otwarcie AD | Max AD | Min AD | Wolumen AD | Obrót AD | Czas AD |
---|---|---|---|---|---|---|---|---|---|
06MAGNA | 3,0700 | -0,0200 | -0,65% | 3,0900 | 3,0900 | 3,0200 | 17 104 | 52 162 | 18.03 17:00 |
08OCTAVA | 0,9250 | 0,0050 | 0,54% | 0,9250 | 0,9250 | 0,9250 | 53 | 49 | 18.03 11:00 |
11BIT | 502,0000 | -13,0000 | -2,52% | 508,0000 | 515,0000 | 499,5000 | 2 947 | 1 485 186 | 18.03 17:00 |
3RGAMES | 0,2630 | 0,0010 | 0,38% | 0,2620 | 0,2660 | 0,2610 | 105 660 | 27 697 | 18.03 17:00 |
ABPL | 79,8000 | -3,4000 | -4,09% | 80,2000 | 83,2000 | 79,6000 | 18 656 | 1 509 798 | 18.03 17:00 |
ACAUTOGAZ | 30,0000 | 0,6000 | 2,04% | 29,7000 | 30,0000 | 29,1000 | 1 512 | 45 058 | 18.03 15:43 |
ACTION | 20,2000 | 0,2000 | 1,00% | 20,0000 | 20,4500 | 19,9200 | 8 087 | 162 475 | 18.03 17:00 |
ADIUVO | 0,9600 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 25 | 24 | 18.03 10:59 |
AGORA | 11,1500 | -0,1500 | -1,33% | 11,3000 | 11,3000 | 10,9000 | 64 209 | 710 246 | 18.03 17:00 |
AGROTON | 3,0300 | -0,0400 | -1,30% | 3,0700 | 3,0700 | 3,0000 | 1 315 | 3 949 | 18.03 17:00 |
AIGAMES | 1,5200 | -0,0700 | -4,40% | 1,5300 | 1,5300 | 1,5200 | 2 630 | 3 999 | 18.03 13:21 |
AILLERON | 14,9000 | -0,1000 | -0,67% | 15,1500 | 15,1500 | 14,6500 | 8 230 | 122 238 | 18.03 16:48 |
AIRWAY | 0,2875 | -0,0050 | -1,71% | 0,2855 | 0,2940 | 0,2800 | 191 810 | 54 566 | 18.03 17:00 |
ALIOR | 94,6400 | -1,9000 | -1,97% | 95,7000 | 96,5000 | 92,7800 | 183 344 | 17 306 898 | 18.03 17:02 |
ALLEGRO | 32,0550 | -1,0050 | -3,04% | 33,0700 | 33,5500 | 31,4600 | 3 329 664 | 107 787 592 | 18.03 17:04 |
ALTA | 1,7800 | -0,0500 | -2,73% | 1,7700 | 1,7800 | 1,7400 | 7 203 | 12 692 | 18.03 14:40 |
ALTUS | 3,2000 | -0,1400 | -4,19% | 3,3400 | 3,3400 | 3,1200 | 98 106 | 315 609 | 18.03 17:02 |
ALUMETAL | 81,3000 | 0,1000 | 0,12% | 81,3000 | 81,3000 | 81,2000 | 1 201 | 97 608 | 02.08 15:49 |
AMBRA | 27,6000 | 1,3000 | 4,94% | 26,6000 | 28,2000 | 26,4000 | 14 898 | 406 122 | 18.03 17:00 |
AMICA | 72,6000 | -1,9000 | -2,55% | 74,5000 | 75,0000 | 70,8000 | 8 341 | 601 749 | 18.03 17:02 |
AMPLI | 1,1500 | 0,0200 | 1,77% | 1,1400 | 1,1500 | 1,1400 | 2 668 | 3 052 | 18.03 15:00 |
AMREST | 25,7500 | 0,5000 | 1,98% | 25,0500 | 25,7500 | 25,0500 | 48 211 | 1 224 734 | 18.03 17:00 |
ANSWEAR | 29,7000 | -0,1000 | -0,34% | 29,9000 | 29,9000 | 29,1000 | 6 926 | 203 091 | 18.03 17:00 |
APATOR | 15,5000 | -0,2000 | -1,27% | 15,7000 | 15,7000 | 15,3000 | 14 047 | 216 364 | 18.03 17:00 |
APLISENS | 23,4000 | 0,4000 | 1,74% | 23,4000 | 23,4000 | 23,2000 | 640 | 14 974 | 18.03 17:00 |
APSENERGY | 3,4800 | -0,0200 | -0,57% | 3,5000 | 3,5000 | 3,3200 | 10 660 | 35 991 | 18.03 17:00 |
ARCHICOM | 26,0000 | 0,0000 | 0,00% | 26,3000 | 26,7000 | 25,5000 | 7 299 | 190 833 | 18.03 16:45 |
ARCTIC | 21,1500 | -0,3000 | -1,40% | 21,4500 | 21,8000 | 21,1000 | 24 839 | 530 106 | 18.03 17:00 |
ARTERIA | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 1 | 9 | 20.04 15:00 |
ARTIFEX | 25,5000 | 0,1000 | 0,39% | 25,4000 | 26,0000 | 25,4000 | 6 599 | 169 527 | 18.03 17:00 |
ASBIS | 25,2400 | 0,8800 | 3,61% | 24,3000 | 25,6800 | 24,0000 | 227 463 | 5 657 788 | 18.03 17:02 |
ASMGROUP | 0,2400 | -0,0340 | -12,41% | 0,2500 | 0,2680 | 0,2360 | 831 844 | 206 625 | 30.11 16:48 |
ASSECOBS | 54,4000 | -1,6000 | -2,86% | 56,0000 | 56,0000 | 53,8000 | 1 264 | 70 097 | 18.03 16:30 |
ASSECOPOL | 73,9000 | -0,5500 | -0,74% | 75,0000 | 75,5000 | 73,3500 | 76 615 | 5 681 170 | 18.03 17:00 |
ASSECOSEE | 53,0000 | -2,0000 | -3,64% | 53,6000 | 54,6000 | 51,2000 | 12 244 | 648 201 | 18.03 17:00 |
ASTARTA | 29,5000 | -0,5500 | -1,83% | 29,6500 | 30,1000 | 29,5000 | 6 012 | 178 829 | 18.03 17:00 |
ATAL | 56,4000 | 1,0000 | 1,81% | 55,6000 | 56,8000 | 55,6000 | 2 214 | 124 569 | 18.03 17:00 |
ATENDE | 2,8400 | 0,0300 | 1,07% | 2,8200 | 2,8500 | 2,8000 | 21 866 | 61 526 | 18.03 16:34 |
ATLANTAPL | 17,9000 | -0,1000 | -0,56% | 17,4000 | 18,0000 | 17,4000 | 1 291 | 22 495 | 18.03 17:00 |
ATLANTIS | 0,1150 | -0,0030 | -2,54% | 0,1165 | 0,1170 | 0,1125 | 739 412 | 84 437 | 18.03 16:40 |
ATLASEST | 1,2500 | -0,2400 | -16,11% | 1,4500 | 1,4500 | 1,2100 | 35 175 | 44 197 | 08.12 16:45 |
ATMGRUPA | 3,3200 | 0,0200 | 0,61% | 3,3000 | 3,3400 | 3,3000 | 1 932 | 6 417 | 18.03 14:27 |
ATREM | 9,8600 | 0,2200 | 2,28% | 9,6400 | 9,8600 | 9,1000 | 7 087 | 66 063 | 18.03 17:00 |
AUTOPARTN | 25,7000 | -0,2500 | -0,96% | 25,9500 | 26,1000 | 25,6000 | 35 166 | 906 769 | 18.03 17:02 |
BAHOLDING | 0,1048 | -0,0072 | -6,43% | 0,1048 | 0,1126 | 0,0942 | 745 037 | 76 642 | 03.10 15:01 |
BBIDEV | 4,1600 | -0,1200 | -2,80% | 4,1800 | 4,2800 | 4,1600 | 1 952 | 8 148 | 18.03 15:27 |
BEDZIN | 29,2000 | -1,2000 | -3,95% | 30,2000 | 30,4000 | 29,0000 | 5 805 | 170 766 | 18.03 17:00 |
BENEFIT | 2 500,0000 | 20,0000 | 0,81% | 2 510,0000 | 2 530,0000 | 2 460,0000 | 1 045 | 2 592 210 | 18.03 17:04 |
BERLING | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 21 545 | 149 738 | 13.03 15:29 |
BEST | 22,0000 | -0,8000 | -3,51% | 22,0000 | 22,0000 | 22,0000 | 110 | 2 420 | 18.03 09:30 |
BETACOM | 5,9000 | -0,1000 | -1,67% | 5,9500 | 5,9500 | 5,9000 | 1 832 | 10 809 | 18.03 12:52 |
BIGCHEESE | 19,6000 | -1,0000 | -4,85% | 20,0000 | 20,0000 | 19,0000 | 6 308 | 122 988 | 18.03 16:42 |
BIOCELTIX | 88,4000 | -0,6000 | -0,67% | 88,0000 | 89,0000 | 86,6000 | 1 916 | 168 504 | 18.03 17:00 |
BIOMAXIMA | 13,3000 | -0,0600 | -0,45% | 13,3600 | 13,3600 | 12,8800 | 4 062 | 52 853 | 18.03 16:24 |
BIOPLANET | 18,5000 | -0,8000 | -4,15% | 18,5000 | 19,2000 | 17,4000 | 7 034 | 126 236 | 18.03 16:16 |
BIOTON | 3,5800 | 0,0050 | 0,14% | 3,5800 | 3,5950 | 3,5550 | 14 623 | 52 318 | 18.03 16:39 |
BLOOBER | 24,9500 | -1,0500 | -4,04% | 26,0000 | 26,0000 | 24,8000 | 6 887 | 172 974 | 18.03 17:00 |
BNPPPL | 105,0000 | 0,5000 | 0,48% | 105,5000 | 106,5000 | 104,5000 | 14 753 | 1 549 712 | 18.03 17:02 |
BOGDANKA | 32,5200 | -0,1400 | -0,43% | 33,0000 | 33,2000 | 32,4000 | 44 936 | 1 472 959 | 18.03 17:00 |
BOOMBIT | 10,9500 | 0,0000 | 0,00% | 10,9500 | 11,2000 | 10,9500 | 4 414 | 49 004 | 18.03 16:02 |
BORYSZEW | 6,0400 | -0,0100 | -0,17% | 6,0200 | 6,0500 | 5,9900 | 11 792 | 70 881 | 18.03 17:00 |
BOS | 14,9600 | -0,8400 | -5,32% | 15,8000 | 16,0000 | 14,6200 | 41 476 | 633 161 | 18.03 17:01 |
BOWIM | 6,6800 | 0,0300 | 0,45% | 6,6800 | 6,7700 | 6,6300 | 4 490 | 29 900 | 18.03 16:44 |
BRAND24 | 42,5000 | -1,3000 | -2,97% | 43,8000 | 43,8000 | 42,5000 | 2 027 | 86 652 | 18.03 16:41 |
BRASTER | 0,5800 | -0,0300 | -4,92% | 0,5840 | 0,6000 | 0,5740 | 15 261 | 8 880 | 04.05 17:00 |
BUDIMEX | 696,0000 | 25,0000 | 3,73% | 675,0000 | 702,0000 | 674,0000 | 53 375 | 36 999 820 | 18.03 17:03 |
BUMECH | 12,4000 | 1,2000 | 10,71% | 11,1200 | 13,1000 | 10,7300 | 229 625 | 2 750 389 | 18.03 17:04 |
CAPITAL | 0,6850 | 0,0000 | 0,00% | 0,6850 | 0,6850 | 0,6850 | 900 | 617 | 18.03 11:00 |
CAPITEA | 0,6950 | -0,0150 | -2,11% | 0,7050 | 0,7300 | 0,6850 | 390 863 | 274 772 | 18.03 17:00 |
CAPTORTX | 64,2000 | -1,4000 | -2,13% | 65,6000 | 66,6000 | 62,4000 | 2 590 | 164 207 | 18.03 16:06 |
CASPAR | 9,0500 | 0,0500 | 0,56% | 9,0000 | 9,0500 | 9,0000 | 238 | 2 142 | 18.03 17:00 |
CAVATINA | 15,2500 | -0,0500 | -0,33% | 14,5500 | 15,2500 | 14,5500 | 376 | 5 515 | 18.03 13:13 |
CCC | 69,7800 | -1,2000 | -1,69% | 70,1800 | 72,0000 | 69,2000 | 216 993 | 15 266 637 | 18.03 17:00 |
CCENERGY | 0,3980 | 0,0180 | 4,74% | 0,3980 | 0,3980 | 0,3980 | 2 908 | 1 157 | 18.03 15:00 |
CDPROJEKT | 112,5000 | -3,6500 | -3,14% | 116,9000 | 117,9000 | 111,1500 | 557 815 | 63 252 572 | 18.03 17:04 |
CDRL | 12,0000 | -0,3000 | -2,44% | 12,3000 | 12,3000 | 12,0000 | 231 | 2 790 | 18.03 12:18 |
CELTIC | 3,5200 | -0,0200 | -0,56% | 3,4200 | 3,5200 | 3,4200 | 1 181 | 4 057 | 18.03 14:40 |
CEZ | 152,5000 | -0,5000 | -0,33% | 153,6000 | 154,0000 | 150,2000 | 425 | 64 793 | 18.03 16:44 |
CFI | 0,2280 | 0,0000 | 0,00% | 0,2200 | 0,2280 | 0,2200 | 1 612 | 367 | 18.03 13:24 |
CIECH | 53,0000 | -0,2000 | -0,38% | 53,2000 | 53,4000 | 53,0000 | 10 229 | 544 366 | 06.11 17:00 |
CIGAMES | 1,5780 | -0,0220 | -1,38% | 1,6000 | 1,6160 | 1,5480 | 679 762 | 1 070 862 | 18.03 17:01 |
CITYSERV | 4,9200 | -0,0200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 60 | 295 | 18.03 09:00 |
CLNPHARMA | 15,2000 | -0,1000 | -0,65% | 15,3000 | 15,4000 | 14,9200 | 20 826 | 314 509 | 18.03 17:00 |
CLOUD | 75,8000 | 0,8000 | 1,07% | 76,0000 | 76,0000 | 70,6000 | 813 | 61 108 | 18.03 17:02 |
CNT | 13,2000 | 0,2000 | 1,54% | 13,0000 | 13,5000 | 12,3000 | 11 018 | 145 721 | 23.05 17:00 |
COALENERG | 1,0280 | -0,0040 | -0,39% | 1,0200 | 1,0300 | 1,0100 | 16 404 | 16 709 | 18.03 17:00 |
COGNOR | 8,1400 | -0,2700 | -3,21% | 8,4300 | 8,4300 | 8,0300 | 105 099 | 862 627 | 18.03 17:01 |
COLUMBUS | 5,4500 | -0,2100 | -3,71% | 5,7400 | 5,7400 | 5,3400 | 65 506 | 358 259 | 18.03 17:00 |
COMARCH | 240,0000 | -7,0000 | -2,83% | 245,0000 | 247,0000 | 240,0000 | 1 819 | 441 809 | 18.03 17:04 |
COMP | 79,0000 | -0,8000 | -1,00% | 79,2000 | 80,4000 | 78,0000 | 4 388 | 346 214 | 18.03 17:00 |
COMPERIA | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,2500 | 1 120 | 8 334 | 15.03 17:00 |
COMPREMUM | 2,2800 | -0,0100 | -0,44% | 2,2600 | 2,3000 | 2,2200 | 36 894 | 83 989 | 18.03 16:43 |
CORMAY | 0,6000 | -0,0100 | -1,64% | 0,5900 | 0,6120 | 0,5860 | 36 375 | 21 684 | 18.03 17:00 |
CPGROUP | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 2 | 20 | 27.06 09:00 |
CREEPYJAR | 575,0000 | -5,0000 | -0,86% | 579,0000 | 580,0000 | 532,0000 | 964 | 540 333 | 18.03 17:00 |
CREOTECH | 185,0000 | -2,0000 | -1,07% | 187,0000 | 187,0000 | 180,0000 | 406 | 74 356 | 18.03 16:27 |
CREOTECH-PDA | 219,0000 | -1,0000 | -0,45% | 220,0000 | 220,0000 | 214,0000 | 807 | 175 193 | 04.12 17:00 |
CYBERFLKS | 102,0000 | -4,0000 | -3,77% | 106,0000 | 106,0000 | 101,0000 | 5 031 | 515 829 | 18.03 17:02 |
CYFRPLSAT | 10,5300 | -0,0600 | -0,57% | 10,6900 | 10,7050 | 10,4000 | 1 463 111 | 15 362 842 | 18.03 17:03 |
CZTOREBKA | 0,5950 | 0,0000 | 0,00% | 0,5950 | 0,5950 | 0,5950 | 954 | 568 | 12.03 11:19 |
DADELO | 16,3000 | 0,0000 | 0,00% | 16,4000 | 16,4000 | 16,3000 | 19 | 310 | 18.03 16:40 |
DATAWALK | 41,8000 | -0,1500 | -0,36% | 41,9500 | 44,0000 | 40,6000 | 30 433 | 1 281 786 | 18.03 17:02 |
DBENERGY | 20,0000 | 0,5000 | 2,56% | 19,3000 | 20,0000 | 19,3000 | 303 | 6 022 | 18.03 15:11 |
DEBICA | 73,6000 | 0,6000 | 0,82% | 73,6000 | 73,8000 | 73,2000 | 1 087 | 79 892 | 18.03 16:43 |
DECORA | 52,2000 | -0,8000 | -1,51% | 52,6000 | 53,0000 | 52,0000 | 1 007 | 52 843 | 18.03 16:01 |
DEKPOL | 49,0000 | -0,2000 | -0,41% | 49,0000 | 50,6000 | 48,9000 | 599 | 29 618 | 18.03 16:49 |
DELKO | 10,1000 | 0,1000 | 1,00% | 10,0000 | 10,1000 | 9,9000 | 9 645 | 96 354 | 18.03 16:45 |
DEVELIA | 5,2800 | 0,1000 | 1,93% | 5,1500 | 5,3300 | 5,1500 | 74 530 | 393 728 | 18.03 17:00 |
DGA | 20,8000 | -0,6000 | -2,80% | 21,0000 | 22,0000 | 20,0000 | 6 778 | 142 955 | 18.03 17:00 |
DIGITANET | 47,6000 | -1,3000 | -2,66% | 49,1000 | 49,2000 | 47,6000 | 12 856 | 624 739 | 18.03 16:49 |
DIGITREE | 9,5500 | -0,0500 | -0,52% | 9,5500 | 9,5500 | 9,5500 | 20 | 191 | 11.03 09:17 |
DINOPL | 409,6000 | -7,1000 | -1,70% | 422,0000 | 424,3000 | 404,9000 | 225 727 | 92 646 344 | 18.03 17:02 |
DMGROUP | 3,4200 | -0,1500 | -4,20% | 3,6200 | 3,6200 | 3,3100 | 26 445 | 90 758 | 18.03 17:00 |
DOMDEV | 170,0000 | 0,0000 | 0,00% | 170,0000 | 170,0000 | 165,0000 | 3 597 | 607 900 | 18.03 17:00 |
DRAGOENT | 28,4000 | -0,1000 | -0,35% | 28,3000 | 28,5000 | 28,0000 | 895 | 25 320 | 18.03 17:00 |
DROZAPOL | 4,3000 | 0,0300 | 0,70% | 4,2700 | 4,3000 | 4,1800 | 7 912 | 33 774 | 18.03 16:11 |
ECHO | 4,3000 | -0,1200 | -2,71% | 4,3900 | 4,3900 | 4,3000 | 14 437 | 62 577 | 18.03 17:00 |
EDINVEST | 7,2000 | -0,2500 | -3,36% | 7,4000 | 7,4500 | 6,8000 | 7 741 | 55 030 | 18.03 17:00 |
EFEKT | 6,3000 | -0,1000 | -1,56% | 6,3000 | 6,3000 | 6,3000 | 5 | 32 | 15.03 11:00 |
EKOEXPORT | 1,6300 | 0,0100 | 0,62% | 1,6650 | 1,6700 | 1,6000 | 12 326 | 20 173 | 04.05 16:48 |
ELEKTROTI | 19,3000 | 0,3000 | 1,58% | 19,0000 | 19,3800 | 19,0000 | 21 771 | 418 757 | 18.03 16:48 |
ELKOP | 0,5560 | 0,0160 | 2,96% | 0,5400 | 0,5560 | 0,5320 | 60 713 | 32 813 | 18.03 17:00 |
ELZAB | 1,9200 | -0,0100 | -0,52% | 1,8800 | 1,9800 | 1,8800 | 10 166 | 19 304 | 15.12 17:00 |
EMCINSMED | 11,8000 | -0,2000 | -1,67% | 12,0000 | 12,0000 | 11,5000 | 267 | 3 085 | 18.03 17:00 |
ENAP | 2,0400 | 0,0200 | 0,99% | 2,0200 | 2,0400 | 2,0200 | 3 063 | 6 196 | 18.03 15:00 |
ENEA | 9,1400 | -0,0200 | -0,22% | 9,0100 | 9,1900 | 8,9900 | 427 083 | 3 881 123 | 18.03 17:00 |
ENELMED | 18,8000 | 0,0000 | 0,00% | 18,5000 | 18,8000 | 18,1000 | 373 | 6 796 | 18.03 17:00 |
ENERGA | 10,3000 | -0,1000 | -0,96% | 10,2000 | 10,3500 | 10,2000 | 29 205 | 300 435 | 18.03 16:48 |
ENERGOINS | 2,9800 | 0,1200 | 4,20% | 2,9400 | 3,0000 | 2,8600 | 53 861 | 158 084 | 18.03 17:04 |
ENTER | 72,0000 | -1,2000 | -1,64% | 73,2000 | 74,0000 | 71,0000 | 3 402 | 247 375 | 18.03 17:00 |
ERBUD | 45,5000 | -0,5000 | -1,09% | 46,0000 | 47,0000 | 45,1000 | 6 219 | 288 390 | 18.03 16:48 |
ERG | 56,0000 | 0,0000 | 0,00% | 54,5000 | 56,0000 | 54,5000 | 48 | 2 630 | 15.03 17:00 |
ESOTIQ | 33,0000 | -0,4000 | -1,20% | 33,4000 | 33,6000 | 32,8000 | 1 430 | 47 521 | 18.03 16:10 |
ESTAR | 1,4600 | 0,0600 | 4,29% | 1,4600 | 1,4600 | 1,4600 | 14 | 20 | 25.10 10:01 |
EUCO | 1,1200 | -0,0400 | -3,45% | 1,1300 | 1,1900 | 1,1200 | 19 646 | 22 282 | 18.03 17:00 |
EUROCASH | 14,9000 | 0,0500 | 0,34% | 14,9000 | 15,0500 | 14,7300 | 257 845 | 3 843 383 | 18.03 17:03 |
EUROHOLD | 2,6400 | 0,1400 | 5,60% | 2,5000 | 2,6400 | 2,5000 | 1 210 | 3 039 | 18.03 11:35 |
EUROTEL | 42,0000 | 0,0000 | 0,00% | 42,0000 | 42,7000 | 41,0000 | 388 | 16 279 | 18.03 16:25 |
FABRITY | 35,4000 | 0,3000 | 0,85% | 35,2000 | 35,7000 | 34,7000 | 187 | 6 517 | 18.03 17:00 |
FASING | 13,6000 | 0,1000 | 0,74% | 13,5000 | 13,6000 | 13,5000 | 325 | 4 390 | 18.03 15:35 |
FASTFIN | 1,0100 | -0,0300 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 1 200 | 1 212 | 03.10 11:00 |
FEERUM | 6,6000 | 0,0000 | 0,00% | 6,8500 | 6,8500 | 6,6000 | 709 | 4 681 | 18.03 17:00 |
FERRO | 33,6000 | -0,4000 | -1,18% | 34,0000 | 34,0000 | 33,2000 | 3 280 | 109 588 | 18.03 17:00 |
FERRUM | 4,1800 | -0,1400 | -3,24% | 4,3000 | 4,3000 | 4,1800 | 510 | 2 135 | 18.03 14:52 |
FMG | 123,0000 | 25,0000 | 25,51% | 102,0000 | 123,0000 | 95,5000 | 3 794 | 433 986 | 18.03 15:56 |
FON | 0,1640 | -0,0030 | -1,80% | 0,1670 | 0,1670 | 0,1610 | 523 124 | 85 716 | 18.03 17:00 |
FORTE | 23,3000 | -0,6000 | -2,51% | 23,8000 | 23,8000 | 23,0000 | 4 820 | 112 517 | 18.03 17:00 |
GAMEOPS | 28,7000 | -2,6000 | -8,31% | 30,2000 | 31,3000 | 28,2000 | 41 328 | 1 209 198 | 18.03 17:00 |
GAMFACTOR | 12,7000 | 0,3000 | 2,42% | 12,6500 | 12,7500 | 11,8500 | 59 763 | 730 298 | 18.03 17:00 |
GENOMTEC | 10,5500 | -0,1000 | -0,94% | 10,7000 | 10,7000 | 10,3000 | 32 231 | 339 595 | 18.03 16:37 |
GETIN | 0,8300 | 0,0270 | 3,36% | 0,8080 | 0,8380 | 0,8050 | 1 217 838 | 1 007 578 | 18.03 17:00 |
GETINOBLE | 0,1477 | -0,0014 | -0,94% | 0,1500 | 0,1510 | 0,1463 | 941 737 | 140 072 | 29.09 17:00 |
GIGROUP | 1,4500 | 0,0050 | 0,35% | 1,4450 | 1,4500 | 1,4250 | 2 615 | 3 784 | 18.03 13:39 |
GOBARTO | 35,0000 | 1,2000 | 3,55% | 35,3000 | 35,3000 | 34,3000 | 301 | 10 352 | 18.03 17:03 |
GPW | 43,1000 | 0,2600 | 0,61% | 42,9400 | 43,8400 | 42,9000 | 40 435 | 1 750 489 | 18.03 17:03 |
GREENX | 2,4000 | -0,1400 | -5,51% | 2,5000 | 2,5150 | 2,3750 | 1 083 616 | 2 655 182 | 18.03 17:02 |
GRENEVIA | 3,1150 | -0,0800 | -2,50% | 3,1500 | 3,2150 | 3,1000 | 99 349 | 310 612 | 18.03 17:04 |
GRODNO | 10,3600 | -0,1400 | -1,33% | 10,5800 | 10,7600 | 10,3600 | 4 986 | 52 063 | 18.03 17:00 |
GRUPAAZOTY | 23,0400 | 0,1200 | 0,52% | 22,9200 | 23,2600 | 22,8200 | 55 295 | 1 272 935 | 18.03 17:04 |
GRUPRACUJ | 68,0000 | -2,0000 | -2,86% | 67,3000 | 68,2000 | 67,0000 | 18 675 | 1 259 747 | 18.03 17:00 |
GTC | 5,5800 | 0,0000 | 0,00% | 5,4400 | 5,5800 | 5,4000 | 298 | 1 621 | 18.03 17:00 |
HANDLOWY | 106,0000 | -2,6000 | -2,39% | 108,4000 | 108,6000 | 105,4000 | 27 344 | 2 918 768 | 18.03 17:00 |
HARPER | 6,8400 | 0,0600 | 0,88% | 6,7800 | 6,8800 | 6,7600 | 10 668 | 72 685 | 18.03 16:44 |
HELIO | 25,4000 | -0,6000 | -2,31% | 26,0000 | 26,4000 | 25,0000 | 2 619 | 66 849 | 18.03 15:03 |
HERKULES | 0,7880 | 0,0020 | 0,25% | 0,7880 | 0,7880 | 0,7500 | 5 157 | 3 973 | 18.03 13:58 |
HMINWEST | 46,2000 | 0,3000 | 0,65% | 46,5000 | 47,5000 | 44,4000 | 953 | 43 560 | 18.03 17:00 |
HUUUGE | 26,5000 | -1,3500 | -4,85% | 28,1000 | 28,1000 | 26,1500 | 95 081 | 2 535 430 | 18.03 17:00 |
HYDROTOR | 32,8000 | -0,2000 | -0,61% | 32,2000 | 32,8000 | 32,2000 | 170 | 5 551 | 18.03 17:00 |
IBSM | 105,0000 | 5,0000 | 5,00% | 99,8000 | 112,0000 | 95,8000 | 1 110 | 114 442 | 18.03 16:46 |
IDMSA | 0,5600 | 0,0000 | 0,00% | 0,5600 | 0,5600 | 0,5550 | 3 718 | 2 080 | 18.03 14:40 |
IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 0,2500 | 0,3000 | 0,2480 | 5 499 311 | 1 482 435 | 19.09 17:01 |
IFIRMA | 24,9000 | -0,2000 | -0,80% | 25,2000 | 25,2000 | 24,8000 | 1 527 | 38 147 | 18.03 17:00 |
IFSA | 0,3930 | -5,7870 | -93,64% | 6,6000 | 7,1000 | 5,9600 | 199 998 | 1 301 330 | 19.01 17:00 |
IIAAV | 97,6000 | 3,9000 | 4,16% | 95,9000 | 97,6000 | 95,9000 | 75 | 7 194 | 18.03 13:34 |
IMCOMPANY | 9,9200 | 0,0000 | 0,00% | 9,9200 | 10,1500 | 9,9200 | 1 202 | 11 925 | 18.03 15:15 |
IMMOBILE | 2,8700 | 0,1100 | 3,99% | 2,8800 | 2,9800 | 2,8700 | 3 159 | 9 209 | 18.03 15:46 |
IMPERIO | 1,0800 | -0,2000 | -15,62% | 1,2800 | 1,2800 | 1,0500 | 90 448 | 98 740 | 28.09 17:00 |
IMS | 4,3700 | -0,0100 | -0,23% | 4,3700 | 4,3700 | 4,2800 | 5 320 | 23 002 | 18.03 16:49 |
INC | 2,9000 | 0,0400 | 1,40% | 2,7700 | 2,9000 | 2,7700 | 6 207 | 17 316 | 18.03 14:37 |
INGBSK | 316,5000 | -9,0000 | -2,76% | 325,5000 | 328,0000 | 315,5000 | 9 662 | 3 079 854 | 18.03 17:00 |
INPRO | 7,9000 | 0,1500 | 1,94% | 8,0000 | 8,0000 | 7,9000 | 302 | 2 386 | 18.03 10:11 |
INSTALKRK | 41,5000 | -0,2000 | -0,48% | 41,7000 | 41,7000 | 41,1000 | 76 | 3 151 | 18.03 16:48 |
INTERBUD | 2,4400 | 0,0400 | 1,67% | 2,4400 | 2,4400 | 2,3800 | 2 161 | 5 222 | 18.03 15:24 |
INTERCARS | 550,0000 | -2,0000 | -0,36% | 552,0000 | 552,0000 | 541,0000 | 531 | 290 597 | 18.03 17:00 |
INTERSPPL | 0,8920 | -0,0460 | -4,90% | 0,9360 | 0,9360 | 0,8800 | 7 816 | 7 088 | 18.03 15:41 |
INTROL | 10,3000 | 0,3000 | 3,00% | 10,0000 | 10,3000 | 9,8200 | 21 043 | 212 046 | 18.03 17:02 |
IPOPEMA | 3,6500 | 0,1300 | 3,69% | 3,5200 | 3,6500 | 3,4300 | 30 148 | 104 717 | 18.03 16:33 |
ITMTRADE | 0,1510 | 0,0000 | 0,00% | 0,1510 | 0,1510 | 0,1510 | 2 210 | 334 | 03.10 15:00 |
IZOBLOK | 54,5000 | -0,5000 | -0,91% | 54,5000 | 54,5000 | 54,5000 | 14 | 763 | 18.03 11:00 |
IZOLACJA | 3,8500 | 0,0900 | 2,39% | 3,9600 | 3,9600 | 3,8500 | 96 | 371 | 18.03 16:14 |
IZOSTAL | 2,5600 | -0,0100 | -0,39% | 2,5500 | 2,5900 | 2,5400 | 7 487 | 19 090 | 18.03 16:47 |
JSW | 38,1300 | -1,6400 | -4,12% | 39,6700 | 39,9800 | 38,0000 | 510 805 | 19 785 216 | 18.03 17:04 |
JWWINVEST | 3,9600 | -0,0200 | -0,50% | 3,9200 | 3,9800 | 3,8400 | 5 746 | 22 365 | 18.03 17:00 |
KCI | 0,8140 | 0,0020 | 0,25% | 0,8180 | 0,8180 | 0,8020 | 20 470 | 16 535 | 18.03 16:27 |
KERNEL | 9,1100 | -0,2100 | -2,25% | 9,4900 | 10,1000 | 8,8500 | 287 234 | 2 639 464 | 18.03 17:02 |
KETY | 750,5000 | -2,5000 | -0,33% | 755,0000 | 759,0000 | 743,0000 | 14 874 | 11 171 458 | 18.03 17:04 |
KGHM | 117,9500 | -0,5000 | -0,42% | 118,6000 | 119,2000 | 116,0000 | 693 833 | 81 877 304 | 18.03 17:01 |
KGL | 15,1000 | 0,3000 | 2,03% | 14,7500 | 15,1000 | 14,2000 | 1 597 | 23 238 | 18.03 16:14 |
KINOPOL | 16,6000 | -0,4000 | -2,35% | 17,0000 | 17,0000 | 16,3000 | 11 752 | 195 177 | 18.03 17:00 |
KOGENERA | 62,6000 | 0,6000 | 0,97% | 62,0000 | 62,6000 | 59,4000 | 7 876 | 478 665 | 18.03 17:00 |
KOMPAP | 19,7000 | -0,3000 | -1,50% | 19,0000 | 19,7000 | 19,0000 | 520 | 9 894 | 18.03 14:41 |
KOMPUTRON | 4,7200 | 0,0700 | 1,51% | 4,6500 | 4,7700 | 4,6400 | 5 951 | 27 965 | 18.03 16:22 |
KPPD | 54,6000 | 0,0000 | 0,00% | 54,6000 | 54,6000 | 54,6000 | 10 | 546 | 18.03 11:35 |
KRAKCHEM | 0,3600 | -0,0160 | -4,26% | 0,3700 | 0,3700 | 0,3540 | 20 888 | 7 625 | 18.03 13:38 |
KREDYTIN | 21,2000 | -0,2000 | -0,93% | 21,2000 | 21,2000 | 19,7000 | 977 | 19 757 | 18.03 16:27 |
KRKA | 542,0000 | 0,0000 | 0,00% | 542,0000 | 546,0000 | 524,0000 | 60 | 32 328 | 18.03 16:09 |
KRUK | 423,8000 | -17,6000 | -3,99% | 441,0000 | 441,6000 | 423,2000 | 30 475 | 13 034 088 | 18.03 17:04 |
KRVITAMIN | 11,9500 | 0,5500 | 4,82% | 11,7500 | 12,2000 | 11,6000 | 2 565 | 30 505 | 18.03 16:21 |
KSGAGRO | 1,5700 | 0,0400 | 2,61% | 1,5450 | 1,5700 | 1,5450 | 1 533 | 2 392 | 18.03 13:16 |
LABOPRINT | 22,2000 | 0,0000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | 10 | 222 | 18.03 11:00 |
LARQ | 2,1000 | -0,0600 | -2,78% | 2,1600 | 2,2000 | 2,0600 | 2 733 | 5 711 | 18.03 15:47 |
LENA | 3,5500 | -0,1100 | -3,01% | 3,6200 | 3,6600 | 3,5000 | 15 670 | 55 711 | 18.03 17:00 |
LENTEX | 7,2800 | 0,1200 | 1,68% | 7,1400 | 7,2800 | 7,1000 | 12 097 | 87 110 | 18.03 15:52 |
LESS | 0,2430 | 0,0010 | 0,41% | 0,2410 | 0,2460 | 0,2400 | 66 618 | 16 092 | 18.03 17:00 |
LIBET | 1,6000 | -0,0300 | -1,84% | 1,6000 | 1,6000 | 1,6000 | 10 | 16 | 18.03 09:00 |
LOKUM | 25,4000 | -0,4000 | -1,55% | 25,6000 | 25,6000 | 24,6000 | 650 | 16 039 | 18.03 17:00 |
LPP | 13 800,0000 | 2 350,0000 | 20,52% | 12 400,0000 | 15 530,0000 | 11 800,0000 | 76 798 | 1 053 152 512 | 18.03 17:04 |
LSISOFT | 15,4500 | 0,3500 | 2,32% | 15,0500 | 15,4500 | 15,0000 | 2 490 | 37 868 | 18.03 16:38 |
LUBAWA | 3,7040 | -0,1660 | -4,29% | 3,8800 | 3,9240 | 3,6000 | 649 862 | 2 453 277 | 18.03 17:04 |
MABION | 16,6600 | 0,4200 | 2,59% | 16,2700 | 16,8900 | 16,2700 | 30 800 | 510 654 | 18.03 17:00 |
MAKARONPL | 22,5000 | -0,3000 | -1,32% | 22,6000 | 22,9000 | 22,1000 | 5 179 | 115 563 | 18.03 17:00 |
MANGATA | 90,5000 | -0,5000 | -0,55% | 91,0000 | 91,0000 | 90,5000 | 75 | 6 793 | 18.03 15:43 |
MANYDEV | 0,7150 | 0,0150 | 2,14% | 0,7100 | 0,7150 | 0,7100 | 1 502 | 1 074 | 18.03 09:19 |
MARVIPOL | 8,1200 | 0,3600 | 4,64% | 7,6200 | 8,3200 | 7,6000 | 206 825 | 1 679 711 | 18.03 17:00 |
MAXCOM | 9,8400 | -0,1000 | -1,01% | 9,9400 | 9,9400 | 9,7400 | 37 | 366 | 18.03 17:00 |
MBANK | 725,0000 | 1,2000 | 0,17% | 727,6000 | 736,6000 | 710,8000 | 34 791 | 25 275 824 | 18.03 17:00 |
MBWS | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 2 | 26 | 18.03 09:01 |
MCI | 24,2000 | 0,7000 | 2,98% | 23,7000 | 24,3000 | 23,1000 | 6 971 | 165 918 | 18.03 17:00 |
MDIENERGIA | 1,6300 | 0,0300 | 1,87% | 1,5950 | 1,6300 | 1,5600 | 2 178 | 3 435 | 18.03 15:44 |
MEDICALG | 26,0000 | -0,7500 | -2,80% | 26,9500 | 27,2000 | 25,3000 | 35 963 | 934 079 | 18.03 17:00 |
MEDINICE | 9,9800 | 0,0800 | 0,81% | 9,7800 | 10,0000 | 9,7400 | 3 281 | 32 091 | 18.03 16:09 |
MEGARON | 7,7000 | -1,8000 | -18,95% | 7,7000 | 7,7000 | 7,7000 | 40 | 308 | 15.03 15:09 |
MENNICA | 16,5000 | 0,0000 | 0,00% | 16,5000 | 16,7000 | 16,5000 | 1 019 | 16 814 | 18.03 14:56 |
MERCATOR | 43,7000 | -0,3800 | -0,86% | 43,6600 | 44,1800 | 43,6200 | 5 384 | 235 432 | 18.03 17:00 |
MERCOR | 25,4000 | 0,3000 | 1,20% | 25,1000 | 25,5000 | 24,7000 | 570 | 14 380 | 18.03 17:00 |
MEXPOLSKA | 4,1000 | 0,0400 | 0,99% | 4,0600 | 4,1800 | 4,0500 | 2 998 | 12 153 | 18.03 15:01 |
MFO | 36,5000 | -1,1000 | -2,93% | 37,6000 | 37,6000 | 36,3000 | 1 273 | 46 528 | 18.03 15:51 |
MILKILAND | 0,5830 | 0,0030 | 0,52% | 0,5900 | 0,5900 | 0,5700 | 4 914 | 2 826 | 18.03 13:17 |
MILLENNIUM | 10,5900 | 0,0800 | 0,76% | 10,4900 | 10,6100 | 10,3700 | 600 256 | 6 310 473 | 18.03 17:00 |
MIRACULUM | 1,1900 | -0,0300 | -2,46% | 1,2200 | 1,2300 | 1,1900 | 5 375 | 6 533 | 18.03 17:00 |
MIRBUD | 9,7200 | -0,1800 | -1,82% | 9,9000 | 9,9300 | 9,6600 | 113 657 | 1 112 389 | 18.03 17:00 |
MLPGROUP | 72,4000 | 0,0000 | 0,00% | 74,2000 | 74,2000 | 72,4000 | 429 | 31 296 | 18.03 14:21 |
MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 70,0000 | 13 000 | 910 000 | 15.12 09:32 |
MLSYSTEM | 42,6000 | -1,9000 | -4,27% | 44,4500 | 44,5000 | 42,0000 | 13 257 | 570 622 | 18.03 17:00 |
MOBRUK | 311,5000 | -4,0000 | -1,27% | 314,0000 | 315,0000 | 305,5000 | 3 039 | 940 433 | 18.03 17:00 |
MOJ | 1,6500 | 0,0300 | 1,85% | 1,6200 | 1,6500 | 1,6200 | 1 050 | 1 703 | 18.03 09:18 |
MOL | 32,3000 | 0,4400 | 1,38% | 31,8600 | 32,3000 | 31,8200 | 2 602 | 83 279 | 18.03 17:00 |
MOLECURE | 18,1600 | -0,1400 | -0,77% | 18,3800 | 18,3800 | 17,8800 | 10 072 | 182 595 | 18.03 17:01 |
MONNARI | 5,4000 | 0,0600 | 1,12% | 5,3400 | 5,5200 | 5,2000 | 47 954 | 256 895 | 18.03 17:00 |
MOSTALPLC | 17,4000 | 0,0000 | 0,00% | 17,4500 | 17,4500 | 17,1500 | 747 | 12 889 | 18.03 16:17 |
MOSTALWAR | 7,0600 | -0,0800 | -1,12% | 7,0400 | 7,1800 | 6,9400 | 8 074 | 57 084 | 18.03 16:39 |
MOSTALZAB | 4,3900 | -0,1000 | -2,23% | 4,4900 | 4,5100 | 4,3200 | 125 598 | 553 572 | 18.03 17:02 |
MOVIEGAMES | 25,8500 | -0,9500 | -3,54% | 26,9000 | 27,5000 | 25,8500 | 7 719 | 204 929 | 18.03 17:00 |
MURAPOL | 39,9000 | 0,6000 | 1,53% | 39,2050 | 40,0000 | 39,0000 | 88 361 | 3 518 305 | 18.03 17:00 |
MUZA | 14,6000 | 0,0000 | 0,00% | 14,5000 | 14,6000 | 14,0000 | 6 796 | 96 049 | 18.03 16:28 |
MWTRADE | 5,7000 | -0,0500 | -0,87% | 5,7000 | 5,7000 | 5,7000 | 52 | 296 | 18.03 14:08 |
NANOGROUP | 0,9340 | -0,0100 | -1,06% | 0,9600 | 0,9600 | 0,9340 | 28 653 | 27 271 | 18.03 16:42 |
NEUCA | 883,0000 | -17,0000 | -1,89% | 900,0000 | 905,0000 | 881,0000 | 199 | 176 375 | 18.03 17:00 |
NEWAG | 20,8000 | -0,2000 | -0,95% | 21,0000 | 21,0000 | 20,5000 | 716 | 14 828 | 18.03 17:00 |
NEXITY | 2,5700 | 0,0700 | 2,80% | 2,5000 | 2,5700 | 2,5000 | 1 063 | 2 672 | 18.03 14:13 |
NOVATURAS | 15,3500 | 0,0000 | 0,00% | 15,3500 | 15,3500 | 15,3500 | 30 | 461 | 18.03 13:08 |
NOVAVISGR | 2,3900 | 0,0000 | 0,00% | 2,4500 | 2,4500 | 2,3600 | 29 220 | 69 675 | 18.03 17:00 |
NOVITA | 110,0000 | 0,0000 | 0,00% | 110,0000 | 110,0000 | 110,0000 | 73 | 8 030 | 18.03 09:00 |
NTCAPITAL | 0,6960 | -0,0220 | -3,06% | 0,7080 | 0,7080 | 0,6400 | 7 106 | 4 709 | 18.03 17:00 |
NTTSYSTEM | 6,1400 | 0,2000 | 3,37% | 5,9400 | 6,1400 | 5,9000 | 9 807 | 58 908 | 18.03 16:29 |
ODLEWNIE | 11,0000 | 0,2000 | 1,85% | 11,0000 | 11,0000 | 10,6000 | 11 884 | 128 955 | 18.03 17:00 |
OEX | 50,4000 | -0,6000 | -1,18% | 51,0000 | 51,0000 | 50,4000 | 110 | 5 556 | 18.03 15:50 |
ONDE | 14,1000 | -0,2000 | -1,40% | 14,1200 | 14,4000 | 14,0000 | 19 016 | 271 010 | 18.03 17:00 |
ONESANO | 1,3450 | -0,0400 | -2,89% | 1,3200 | 1,3500 | 1,3200 | 36 672 | 48 424 | 18.03 17:00 |
OPENFIN | 0,0540 | 0,0000 | 0,00% | 0,0550 | 0,0550 | 0,0540 | 27 290 | 1 501 | 02.02 15:00 |
OPONEO.PL | 53,2000 | -0,8000 | -1,48% | 55,0000 | 55,0000 | 53,0000 | 1 727 | 92 607 | 18.03 15:52 |
OPTEAM | 5,8600 | 0,0000 | 0,00% | 5,8600 | 5,8600 | 5,6000 | 11 203 | 63 404 | 18.03 16:11 |
ORANGEPL | 8,2420 | 0,0260 | 0,32% | 8,1520 | 8,3160 | 8,1480 | 1 061 608 | 8 748 002 | 18.03 17:01 |
ORCOGROUP | 2,3400 | 0,0000 | 0,00% | 2,2000 | 2,3400 | 2,2000 | 40 | 88 | 18.03 14:38 |
ORZBIALY | 35,2000 | 0,0000 | 0,00% | 35,2000 | 35,2000 | 35,2000 | 52 | 1 830 | 18.03 11:00 |
OTLOG | 30,2000 | -0,4000 | -1,31% | 30,6000 | 31,2000 | 29,0000 | 5 809 | 173 191 | 18.03 17:00 |
OTMUCHOW | 4,7600 | 0,1400 | 3,03% | 4,6200 | 4,7600 | 4,6200 | 400 | 1 857 | 18.03 17:00 |
OVOSTAR | 73,5000 | 1,5000 | 2,08% | 77,0000 | 77,0000 | 72,0000 | 233 | 16 788 | 18.03 16:26 |
PAMAPOL | 2,8550 | -0,0650 | -2,23% | 2,9150 | 2,9450 | 2,8500 | 1 738 | 5 052 | 18.03 13:55 |
PANOVA | 17,7000 | 0,3000 | 1,72% | 17,6000 | 17,7000 | 17,6000 | 518 | 9 158 | 18.03 16:47 |
PASSUS | 25,4000 | -1,2000 | -4,51% | 25,8000 | 26,2000 | 24,0000 | 1 507 | 37 631 | 18.03 17:00 |
PATENTUS | 3,7500 | 0,3200 | 9,33% | 3,3700 | 3,8300 | 3,3700 | 64 479 | 235 788 | 18.03 17:03 |
PBG | 0,0200 | 0,0020 | 11,11% | 0,0200 | 0,0200 | 0,0200 | 1 995 323 | 39 906 | 13.03 12:57 |
PBSFINANSE | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 101 | 141 | 14.03 15:00 |
PCCEXOL | 3,0250 | -0,0700 | -2,26% | 3,0600 | 3,0950 | 2,9800 | 52 514 | 158 696 | 18.03 17:00 |
PCCROKITA | 104,6000 | -2,4000 | -2,24% | 105,4000 | 107,0000 | 103,8000 | 4 218 | 441 188 | 18.03 17:00 |
PCFGROUP | 23,2000 | -0,5000 | -2,11% | 23,5000 | 23,6500 | 22,1000 | 2 350 | 53 100 | 18.03 17:00 |
PEKABEX | 21,4000 | -0,2000 | -0,93% | 21,8000 | 21,9000 | 21,1000 | 9 666 | 207 029 | 18.03 17:01 |
PEKAO | 170,1500 | -4,1500 | -2,38% | 175,2500 | 175,4500 | 167,6000 | 598 789 | 102 027 936 | 18.03 17:03 |
PEMUG | 0,8860 | -0,0040 | -0,45% | 0,8800 | 0,9100 | 0,8700 | 32 677 | 29 053 | 02.10 16:37 |
PEP | 60,9000 | 0,9000 | 1,50% | 60,0000 | 60,9000 | 58,8000 | 5 927 | 355 068 | 18.03 17:00 |
PEPCO | 17,2800 | -0,7100 | -3,95% | 18,1500 | 18,3800 | 17,2300 | 2 043 417 | 35 878 500 | 18.03 17:03 |
PEPEES | 1,2100 | -0,0100 | -0,82% | 1,2200 | 1,2200 | 1,1900 | 4 902 | 5 835 | 18.03 17:00 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
PGE | 7,1500 | -0,1000 | -1,38% | 7,3200 | 7,3420 | 7,1000 | 1 760 399 | 12 641 932 | 18.03 17:04 |
PGFGROUP | 0,4620 | -0,0010 | -0,22% | 0,4400 | 0,4630 | 0,4390 | 8 820 | 3 898 | 18.03 16:28 |
PGNIG | 5,1480 | 0,0780 | 1,54% | 5,0700 | 5,1840 | 4,9800 | 19 995 214 | 102 656 320 | 28.10 17:02 |
PHARMENA | 7,9000 | -0,0600 | -0,75% | 7,9600 | 7,9600 | 7,7400 | 19 468 | 153 024 | 18.03 17:00 |
PHN | 12,0000 | 0,1000 | 0,84% | 12,0000 | 12,2500 | 11,8500 | 931 | 11 042 | 18.03 17:00 |
PHOTON | 8,0800 | 0,3300 | 4,26% | 7,9300 | 8,1000 | 7,8100 | 1 464 | 11 637 | 18.03 17:00 |
PJPMAKRUM | 17,7000 | -0,7000 | -3,80% | 17,5000 | 18,0000 | 17,5000 | 11 308 | 199 957 | 18.03 17:00 |
PKNORLEN | 63,1800 | -0,8700 | -1,36% | 64,4000 | 64,5000 | 62,6500 | 1 634 745 | 103 380 760 | 18.03 17:04 |
PKOBP | 55,5200 | 0,2000 | 0,36% | 55,0000 | 55,6600 | 54,4000 | 2 219 828 | 122 398 552 | 18.03 17:01 |
PKPCARGO | 12,6000 | -0,3000 | -2,33% | 12,9000 | 13,1000 | 12,6000 | 50 682 | 647 343 | 18.03 17:01 |
PLAYWAY | 265,0000 | 2,5000 | 0,95% | 263,0000 | 269,0000 | 261,5000 | 2 842 | 751 147 | 18.03 17:00 |
PLAZACNTR | 2,7900 | -0,1000 | -3,46% | 2,8900 | 2,8900 | 2,7600 | 36 418 | 102 323 | 18.03 17:02 |
PMPG | 3,5800 | -0,1000 | -2,72% | 3,6800 | 3,6800 | 3,5200 | 4 083 | 14 495 | 18.03 15:58 |
POLCOLORIT | 1,9400 | 0,0010 | 0,05% | 1,9390 | 1,9980 | 1,8800 | 5 798 | 11 394 | 02.10 17:00 |
POLICE | 11,5500 | -0,1000 | -0,86% | 11,7000 | 11,8500 | 11,5000 | 1 971 | 22 873 | 18.03 17:00 |
POLIMEXMS | 4,1850 | -0,0850 | -1,99% | 4,3000 | 4,3500 | 4,1500 | 277 759 | 1 173 644 | 18.03 17:03 |
POLTREG | 55,8000 | 1,4000 | 2,57% | 55,8000 | 55,8000 | 52,0000 | 976 | 52 623 | 18.03 17:00 |
POLWAX | 1,8000 | -0,0400 | -2,17% | 1,8400 | 1,8400 | 1,8000 | 4 172 | 7 549 | 18.03 17:00 |
PRAGMAINK | 4,3600 | 0,0200 | 0,46% | 4,3600 | 4,3600 | 4,3600 | 13 | 57 | 18.03 13:39 |
PRIMAMODA | 0,8400 | 0,1300 | 18,31% | 0,7700 | 0,8400 | 0,7700 | 2 | 2 | 04.05 15:00 |
PRIMETECH | 0,3320 | 0,0120 | 3,75% | 0,3220 | 0,3320 | 0,3220 | 14 802 | 4 790 | 18.03 15:00 |
PROCHEM | 32,8000 | -1,2000 | -3,53% | 34,0000 | 34,0000 | 32,0000 | 3 998 | 130 436 | 18.03 17:00 |
PROTEKTOR | 2,0700 | 0,0200 | 0,98% | 2,0500 | 2,0900 | 2,0100 | 18 196 | 37 128 | 18.03 16:49 |
PULAWY | 60,4000 | 0,0000 | 0,00% | 59,6000 | 60,4000 | 58,8000 | 1 524 | 89 923 | 18.03 14:55 |
PURE | 8,2300 | 0,1100 | 1,35% | 8,0400 | 8,8400 | 7,8600 | 61 936 | 518 431 | 18.03 17:03 |
PZU | 47,5200 | 0,0200 | 0,04% | 47,5100 | 47,9500 | 46,8800 | 1 400 874 | 66 371 824 | 18.03 17:00 |
QUANTUM | 23,0000 | -0,8000 | -3,36% | 23,0000 | 23,0000 | 23,0000 | 428 | 9 844 | 15.03 11:00 |
QUERCUS | 6,6200 | 0,1000 | 1,53% | 6,5400 | 6,8000 | 6,4200 | 21 284 | 139 874 | 18.03 17:00 |
RAEN | 0,5700 | -0,0440 | -7,17% | 0,5820 | 0,6180 | 0,5500 | 117 311 | 66 543 | 18.03 16:49 |
RAFAKO | 0,9850 | -0,0150 | -1,50% | 1,0180 | 1,0200 | 0,9700 | 163 061 | 162 108 | 18.03 17:00 |
RAFAMET | 16,0000 | 0,6000 | 3,90% | 15,4000 | 16,0000 | 15,4000 | 98 | 1 562 | 14.03 13:28 |
RAINBOW | 80,6000 | 0,6000 | 0,75% | 81,0000 | 83,6000 | 78,8000 | 30 246 | 2 461 374 | 18.03 17:00 |
RANKPROGR | 3,1700 | 0,0400 | 1,28% | 3,1300 | 3,1800 | 3,0300 | 39 789 | 124 065 | 18.03 15:26 |
RAWLPLUG | 14,4000 | -0,1500 | -1,03% | 14,5500 | 15,1500 | 14,4000 | 3 659 | 53 077 | 18.03 17:00 |
REDAN | 0,2960 | -0,0220 | -6,92% | 0,3180 | 0,3180 | 0,2900 | 43 155 | 12 710 | 18.03 16:00 |
REINHOLD | 0,0800 | 0,0040 | 5,26% | 0,0800 | 0,0800 | 0,0800 | 13 618 | 1 089 | 13.03 11:10 |
REINO | 1,3900 | 0,0400 | 2,96% | 1,3900 | 1,3900 | 1,3900 | 2 | 3 | 18.03 09:01 |
RELPOL | 6,3400 | -0,1200 | -1,86% | 6,3000 | 6,3400 | 6,3000 | 1 152 | 7 296 | 18.03 12:30 |
REMAK | 16,9000 | 0,1000 | 0,60% | 16,8000 | 16,9000 | 16,0000 | 4 141 | 67 313 | 18.03 17:00 |
RESBUD | 0,5940 | 0,0000 | 0,00% | 0,5940 | 0,5940 | 0,5940 | 300 | 178 | 18.03 09:34 |
ROPCZYCE | 30,0000 | 0,0000 | 0,00% | 30,0000 | 30,0000 | 29,7000 | 730 | 21 766 | 18.03 15:55 |
RYVU | 58,0000 | -1,0000 | -1,69% | 56,6000 | 58,1000 | 56,5000 | 4 180 | 240 736 | 18.03 17:00 |
SANOK | 22,6000 | 0,2000 | 0,89% | 22,6000 | 22,7000 | 22,3000 | 6 397 | 143 794 | 18.03 17:00 |
SANPL | 527,5000 | -8,0000 | -1,49% | 530,0000 | 536,5000 | 520,5000 | 63 926 | 33 776 420 | 18.03 17:01 |
SANTANDER | 17,7500 | 0,2240 | 1,28% | 17,5000 | 17,8500 | 17,5000 | 4 269 | 75 806 | 18.03 16:45 |
SANWIL | 1,6900 | 0,0150 | 0,90% | 1,6600 | 1,6950 | 1,6400 | 20 944 | 34 999 | 18.03 17:00 |
SATIS | 0,4970 | -0,0130 | -2,55% | 0,5000 | 0,5000 | 0,4970 | 2 432 | 1 215 | 18.03 11:51 |
SCPFL | 199,0000 | -8,0000 | -3,86% | 203,0000 | 206,0000 | 196,0000 | 8 561 | 1 720 226 | 18.03 17:00 |
SECOGROUP | 31,2000 | -1,0000 | -3,11% | 30,4000 | 31,2000 | 30,0000 | 1 537 | 46 938 | 18.03 17:00 |
SEKO | 12,8000 | -0,1000 | -0,78% | 12,8000 | 12,9000 | 12,8000 | 2 245 | 28 748 | 18.03 16:41 |
SELENAFM | 35,0000 | -0,8000 | -2,23% | 35,8000 | 35,8000 | 33,9000 | 1 151 | 39 956 | 18.03 17:00 |
SELVITA | 60,4000 | -1,1000 | -1,79% | 61,0000 | 61,7000 | 60,1000 | 5 779 | 352 664 | 18.03 17:01 |
SERINUS | 3,1000 | -0,0200 | -0,64% | 3,1200 | 3,1600 | 2,9000 | 36 150 | 110 785 | 18.03 17:00 |
SESCOM | 57,0000 | 0,0000 | 0,00% | 57,5000 | 57,5000 | 57,0000 | 42 | 2 395 | 18.03 14:26 |
SFINKS | 0,6620 | -0,0080 | -1,19% | 0,6700 | 0,6700 | 0,6600 | 101 575 | 67 295 | 18.03 17:00 |
SHOPER | 29,7000 | -0,6000 | -1,98% | 30,7000 | 30,7000 | 29,6000 | 42 639 | 1 272 168 | 18.03 17:03 |
SILVAIR-REGS | 4,7000 | 0,1400 | 3,07% | 4,7000 | 4,7000 | 4,7000 | 3 | 14 | 18.03 09:03 |
SILVANO | 5,2000 | -0,1000 | -1,89% | 5,0600 | 5,2000 | 5,0000 | 1 088 | 5 474 | 18.03 16:33 |
SIMFABRIC | 4,4000 | 0,0600 | 1,38% | 4,2500 | 4,6500 | 4,2000 | 60 047 | 265 669 | 18.03 17:00 |
SKARBIEC | 25,8000 | 0,5000 | 1,98% | 25,4000 | 25,8000 | 25,1000 | 2 858 | 72 272 | 18.03 17:00 |
SKYLINE | 1,6500 | 0,0700 | 4,43% | 1,6500 | 1,6500 | 1,6500 | 1 | 2 | 18.03 10:29 |
SLEEPZAG | 0,5500 | -0,0150 | -2,65% | 0,5800 | 0,5850 | 0,5300 | 58 135 | 31 961 | 09.11 11:00 |
SNIEZKA | 84,2000 | 1,2000 | 1,45% | 80,6000 | 84,2000 | 80,4000 | 926 | 75 401 | 18.03 17:00 |
SNTVERSE | 3,9320 | -0,1780 | -4,33% | 4,0000 | 4,1080 | 3,9160 | 100 649 | 398 783 | 18.03 17:03 |
SOHODEV | 0,4500 | 0,0000 | 0,00% | 0,4500 | 0,4500 | 0,4500 | 115 | 52 | 18.03 11:00 |
SOLAR | 2,8000 | -0,5000 | -15,15% | 2,9800 | 2,9800 | 2,5400 | 60 524 | 166 387 | 08.02 17:01 |
SONEL | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7500 | 13,7000 | 177 | 2 426 | 18.03 10:21 |
SOPHARMA | 14,4000 | 0,4000 | 2,86% | 14,4000 | 14,4000 | 14,4000 | 8 | 115 | 18.03 10:43 |
SPYROSOFT | 420,0000 | -4,0000 | -0,94% | 431,0000 | 433,0000 | 420,0000 | 121 | 51 842 | 18.03 17:04 |
STALEXP | 3,3400 | 0,0400 | 1,21% | 3,3000 | 3,3500 | 3,2800 | 150 038 | 498 728 | 18.03 17:00 |
STALPROD | 204,5000 | -1,5000 | -0,73% | 207,0000 | 210,0000 | 204,5000 | 1 485 | 307 964 | 18.03 17:00 |
STALPROFI | 8,4200 | -0,0100 | -0,12% | 8,4300 | 8,4400 | 8,4000 | 1 475 | 12 412 | 18.03 17:00 |
STAPORKOW | 2,8600 | -0,1000 | -3,38% | 2,9600 | 2,9600 | 2,8600 | 2 840 | 8 145 | 18.03 14:15 |
STARHEDGE | 0,3980 | 0,0000 | 0,00% | 0,3980 | 0,3980 | 0,3980 | 939 | 374 | 15.03 15:03 |
STSHOLDING | 24,6000 | -0,1000 | -0,40% | 24,6500 | 24,7000 | 24,5500 | 3 271 | 80 703 | 04.10 17:00 |
SUNEX | 11,3800 | -0,2000 | -1,73% | 11,5000 | 11,6000 | 11,1400 | 10 348 | 118 102 | 18.03 16:48 |
SUWARY | 31,0000 | -1,0000 | -3,12% | 31,0000 | 31,0000 | 31,0000 | 2 | 62 | 17.05 09:49 |
SYGNITY | 54,2000 | 0,2000 | 0,37% | 54,6000 | 55,6000 | 54,0000 | 321 | 17 458 | 18.03 16:44 |
SYNEKTIK | 145,0000 | -6,0000 | -3,97% | 151,5000 | 152,0000 | 141,5000 | 35 124 | 5 139 654 | 18.03 17:04 |
TALEX | 16,2000 | 0,0000 | 0,00% | 17,5000 | 17,5000 | 16,2000 | 14 | 229 | 18.03 09:24 |
TARCZYNSKI | 53,2000 | 0,6000 | 1,14% | 53,0000 | 53,2000 | 50,2000 | 307 | 15 967 | 18.03 17:00 |
TATRY | 120,0000 | 0,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | 20 | 2 400 | 15.03 13:03 |
TAURONPE | 3,0480 | -0,0260 | -0,85% | 3,1000 | 3,1250 | 3,0150 | 2 168 662 | 6 668 440 | 18.03 17:00 |
TBULL | 5,0000 | 0,3000 | 6,38% | 5,0000 | 5,0000 | 5,0000 | 80 | 400 | 18.03 11:00 |
TENDERHUT | 9,5500 | 0,2000 | 2,14% | 9,6000 | 9,6000 | 9,5500 | 219 | 2 092 | 18.03 14:18 |
TERMOREX | 0,7300 | -0,0050 | -0,68% | 0,7100 | 0,7300 | 0,7100 | 521 | 370 | 18.03 10:13 |
TESGAS | 3,0700 | -0,0800 | -2,54% | 3,1300 | 3,1500 | 3,0700 | 2 611 | 8 110 | 18.03 17:00 |
TEXT | 87,8000 | -0,9000 | -1,01% | 89,4000 | 89,4000 | 87,1000 | 60 383 | 5 311 904 | 18.03 17:00 |
TIM | 50,5000 | 0,1000 | 0,20% | 50,4000 | 50,5000 | 50,4000 | 6 864 | 346 596 | 01.03 16:30 |
TORPOL | 36,5000 | -0,8000 | -2,14% | 37,3000 | 38,2000 | 35,1500 | 52 908 | 1 960 009 | 18.03 17:00 |
TOWERINVT | 5,0000 | -0,2000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 1 426 | 7 130 | 18.03 13:51 |
TOYA | 7,5600 | -0,3300 | -4,18% | 7,9500 | 7,9500 | 7,4500 | 58 900 | 455 540 | 18.03 17:00 |
TRAKCJA | 2,7900 | 0,0000 | 0,00% | 2,7900 | 2,9000 | 2,7600 | 230 846 | 653 414 | 18.03 17:00 |
TRANSPOL | 3,4600 | -0,0200 | -0,57% | 3,5600 | 3,5600 | 3,4600 | 2 572 | 8 899 | 18.03 15:58 |
TRITON | 4,8000 | 0,3600 | 8,11% | 4,3000 | 4,8000 | 4,3000 | 1 710 | 8 103 | 14.03 15:00 |
TSGAMES | 91,1000 | 0,9000 | 1,00% | 90,8000 | 92,6000 | 90,4500 | 18 113 | 1 658 553 | 18.03 17:03 |
ULMA | 74,0000 | 0,0000 | 0,00% | 74,0000 | 74,0000 | 74,0000 | 1 | 74 | 18.03 09:15 |
ULTGAMES | 11,4000 | 0,1000 | 0,88% | 11,6000 | 11,6000 | 11,0000 | 1 843 | 20 589 | 18.03 17:00 |
UNFOLD | 1,5600 | -0,1700 | -9,83% | 1,7200 | 1,8900 | 1,5600 | 120 397 | 195 471 | 28.09 17:00 |
UNIBEP | 9,4800 | -0,0800 | -0,84% | 9,7000 | 9,7600 | 9,4600 | 7 383 | 71 347 | 18.03 17:01 |
UNICREDIT | 143,0000 | 3,7000 | 2,66% | 142,1400 | 144,1200 | 142,1400 | 248 | 35 316 | 18.03 12:05 |
UNIMOT | 132,0000 | 1,8000 | 1,38% | 130,4000 | 132,0000 | 125,8000 | 4 657 | 601 121 | 18.03 17:00 |
URSUS | 0,0133 | -0,0010 | -6,99% | 0,0121 | 0,0200 | 0,0115 | 10 283 318 | 147 423 | 14.10 17:02 |
URTESTE | 95,0000 | -2,0000 | -2,06% | 96,5000 | 96,5000 | 92,0000 | 242 | 22 804 | 18.03 17:00 |
VERCOM | 115,0000 | 4,0000 | 3,60% | 111,0000 | 115,0000 | 107,0000 | 2 841 | 312 264 | 18.03 17:03 |
VIGOPHOTN | 510,0000 | -14,0000 | -2,67% | 526,0000 | 528,0000 | 506,0000 | 182 | 94 300 | 18.03 17:00 |
VIGOPHOTN-PDA | 508,0000 | -4,0000 | -0,78% | 510,0000 | 510,0000 | 508,0000 | 50 | 25 456 | 05.01 16:43 |
VINDEXUS | 11,0000 | -0,1500 | -1,35% | 11,2000 | 11,2500 | 10,6500 | 10 495 | 115 140 | 18.03 15:59 |
VISTAL | 0,5990 | -0,0610 | -9,24% | 0,6360 | 0,6990 | 0,5820 | 1 007 518 | 640 076 | 03.10 17:00 |
VIVID | 0,6600 | -0,0080 | -1,20% | 0,6900 | 0,6960 | 0,6220 | 29 337 | 18 828 | 18.03 16:17 |
VOTUM | 43,6500 | -1,1500 | -2,57% | 44,8500 | 45,6000 | 43,2500 | 17 671 | 779 838 | 18.03 17:00 |
VOXEL | 93,0000 | -1,4000 | -1,48% | 94,4000 | 94,4000 | 93,0000 | 1 618 | 150 711 | 18.03 17:00 |
VRG | 3,2800 | -0,0100 | -0,30% | 3,2900 | 3,2900 | 3,2500 | 2 110 | 6 879 | 18.03 17:00 |
WARIMPEX | 3,9400 | 0,0800 | 2,07% | 3,9400 | 3,9400 | 3,8200 | 204 | 780 | 18.03 13:58 |
WASKO | 1,6850 | 0,0150 | 0,90% | 1,6700 | 1,6850 | 1,6400 | 6 236 | 10 436 | 18.03 17:00 |
WAWEL | 640,0000 | -8,0000 | -1,23% | 648,0000 | 648,0000 | 632,0000 | 43 | 27 528 | 18.03 17:00 |
WIELTON | 7,8700 | -0,2100 | -2,60% | 8,0800 | 8,1400 | 7,8000 | 41 887 | 334 336 | 18.03 17:00 |
WIKANA | 5,9000 | 0,2000 | 3,51% | 5,5000 | 6,0000 | 5,5000 | 10 012 | 58 756 | 18.03 17:03 |
WINVEST | 0,5700 | -0,0200 | -3,39% | 0,5700 | 0,5700 | 0,5700 | 20 | 11 | 18.03 15:00 |
WIRTUALNA | 109,6000 | -3,4000 | -3,01% | 114,0000 | 114,0000 | 109,4000 | 2 300 | 254 740 | 18.03 17:01 |
WITTCHEN | 28,5000 | -0,2000 | -0,70% | 29,0000 | 29,1000 | 28,2000 | 30 861 | 882 876 | 18.03 16:41 |
WOJAS | 8,0400 | 0,0400 | 0,50% | 8,0000 | 8,0400 | 7,9400 | 4 537 | 36 395 | 18.03 17:00 |
XPLUS | 1,6900 | -0,0600 | -3,43% | 1,7500 | 1,7700 | 1,6900 | 4 155 | 7 132 | 18.03 14:22 |
XTB | 53,5000 | -1,5000 | -2,73% | 55,0000 | 55,4000 | 53,4000 | 232 985 | 12 634 525 | 18.03 17:01 |
XTPL | 116,5000 | -3,0000 | -2,51% | 119,5000 | 121,0000 | 116,5000 | 2 505 | 298 269 | 18.03 16:48 |
YARRL | 5,0600 | -0,4400 | -8,00% | 5,4800 | 5,4800 | 5,0000 | 14 463 | 73 128 | 18.03 16:20 |
YOLO | 0,3345 | -0,0015 | -0,45% | 0,3340 | 0,3390 | 0,3335 | 42 366 | 14 211 | 04.05 16:36 |
ZAMET | 1,6050 | 0,0150 | 0,94% | 1,5800 | 1,6100 | 1,5550 | 22 383 | 35 393 | 18.03 16:25 |
ZEPAK | 17,6000 | -0,4000 | -2,22% | 18,0000 | 18,0000 | 17,3400 | 50 472 | 889 780 | 18.03 17:01 |
ZPUE | 374,0000 | -13,0000 | -3,36% | 388,0000 | 388,0000 | 374,0000 | 28 | 10 534 | 01.12 09:16 |
ZREMB | 4,1350 | -0,1650 | -3,84% | 4,3750 | 4,3750 | 4,1000 | 42 455 | 176 487 | 18.03 17:00 |
ZUE | 14,3000 | 0,1000 | 0,70% | 14,3000 | 14,4000 | 14,0500 | 60 280 | 859 564 | 18.03 16:44 |
ZYWIEC | 481,0000 | -2,0000 | -0,41% | 483,0000 | 483,0000 | 480,0000 | 2 019 | 971 786 | 13.01 14:31 |