pb.pl

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 2,6200 0,0600 2,34% 2,6400 2,6400 2,5200 5 936 15 276 11.06 17:00
08OCTAVA 1,0500 0,0000 0,00% 1,0500 1,0700 1,0500 3 771 4 021 11.06 15:16
11BIT 491,0000 4,0000 0,82% 483,4000 499,0000 483,4000 18 365 9 073 771 11.06 17:04
3RGAMES 0,7720 0,0040 0,52% 0,7700 0,7720 0,7680 1 589 1 225 11.06 13:28
4FUNMEDIA 5,9200 0,0200 0,34% 5,9200 5,9800 5,8000 1 196 7 027 11.06 16:31
ABPL 57,8000 -0,8000 -1,37% 58,6000 58,8000 57,6000 3 489 202 920 11.06 17:00
ACAUTOGAZ 36,6000 -0,2000 -0,54% 36,8000 36,8000 36,6000 652 23 938 11.06 17:00
ACTION 11,6500 0,0000 0,00% 11,8500 11,8500 11,5000 41 665 484 287 11.06 17:00
ADIUVO 5,6400 0,0200 0,36% 5,6000 5,6400 5,4200 198 1 101 11.06 17:00
AGORA 11,1500 0,1500 1,36% 11,0500 11,3000 11,0000 48 142 534 429 11.06 17:00
AGROTON 8,5000 0,6600 8,42% 7,8800 8,5000 7,7600 28 638 235 444 11.06 17:02
AIGAMES 9,2000 0,0200 0,22% 9,3000 9,3000 9,1800 5 970 55 123 11.06 15:58
AILLERON 14,7500 0,1500 1,03% 14,7000 14,8000 14,5000 4 668 68 357 11.06 16:10
AIRWAY 1,6900 0,0160 0,96% 1,7000 1,7000 1,6600 33 744 56 429 11.06 17:00
ALIOR 33,5100 -0,5700 -1,67% 34,0800 34,1300 33,1800 440 622 14 791 373 11.06 17:03
ALLEGRO 58,3000 -0,1000 -0,17% 58,6700 58,8600 58,0200 610 146 35 600 168 11.06 17:01
ALTA 2,8600 0,1000 3,62% 2,8100 2,8600 2,8100 7 514 21 266 11.06 16:36
ALTUSTFI 1,8600 -0,0350 -1,85% 1,8900 1,9200 1,8600 31 661 59 957 11.06 17:00
ALUMETAL 63,0000 -0,8000 -1,25% 63,4000 64,4000 62,8000 4 075 259 160 11.06 17:00
AMBRA 22,9000 -0,8000 -3,38% 23,5000 23,5000 22,7000 4 713 109 050 11.06 17:00
AMICA 168,4000 -1,0000 -0,59% 171,0000 171,0000 168,2000 11 531 1 946 561 11.06 17:00
AMPLI 0,7100 -0,0500 -6,58% 0,7100 0,7100 0,7100 1 000 710 11.06 15:00
AMREST 31,6600 -0,0400 -0,13% 31,8000 31,9600 31,3200 52 962 1 672 160 11.06 17:01
ANSWEAR 32,0000 -0,2150 -0,67% 32,0000 32,2000 31,5000 2 357 75 186 11.06 16:48
APATOR 23,6000 -0,2000 -0,84% 23,8000 23,9000 23,6000 4 428 105 055 11.06 17:00
APLISENS 12,9000 -0,1000 -0,77% 13,2000 13,2000 12,9000 276 3 622 11.06 16:43
APSENERGY 4,0600 -0,0100 -0,25% 4,0600 4,0600 4,0500 3 303 13 403 11.06 16:48
ARCHICOM 23,5000 -0,3000 -1,26% 23,8000 23,8000 23,1000 4 002 93 014 11.06 16:12
ARCTIC 6,0100 -0,0400 -0,66% 6,0600 6,0900 5,9900 90 991 552 331 11.06 17:00
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 6,9500 -0,2500 -3,47% 7,3500 7,3500 6,7000 2 132 14 799 11.06 15:19
ARTIFEX 13,8000 0,0500 0,36% 14,1500 14,2000 13,8000 14 504 203 594 11.06 17:00
ASBIS 21,4000 -0,8000 -3,60% 22,2000 22,5000 21,2000 320 972 6 982 499 11.06 17:04
ASMGROUP 0,6700 -0,0150 -2,19% 0,6900 0,6900 0,6700 4 200 2 818 11.06 16:48
ASSECOBS 37,0000 -0,2000 -0,54% 37,2000 37,2000 36,9000 3 139 116 357 11.06 17:00
ASSECOPOL 69,9500 -1,0000 -1,41% 70,7000 70,7000 69,9500 33 492 2 355 206 11.06 17:00
ASSECOSEE 39,6000 0,3000 0,76% 39,3000 39,6000 38,8000 788 30 918 11.06 16:44
ASTARTA 51,5000 1,6500 3,31% 50,5000 52,0000 50,5000 21 954 1 124 325 11.06 17:03
ATAL 49,5000 -0,5000 -1,00% 50,0000 50,0000 49,0000 944 46 729 11.06 17:00
ATENDE 5,5600 -0,3200 -5,44% 5,7000 5,7000 5,2400 253 099 1 390 500 11.06 17:02
ATLANTAPL 8,9400 -0,0600 -0,67% 9,0000 9,0000 8,7000 5 271 47 330 09.06 14:19
ATLANTIS 2,8400 0,0000 0,00% 2,9000 2,9200 2,8200 22 005 63 505 11.06 17:00
ATLASEST 2,3600 0,0000 0,00% 2,2400 2,3600 2,2400 447 1 001 28.05 16:34
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,3000 0,0400 0,94% 4,2600 4,3000 4,2500 2 593 11 141 11.06 16:31
ATREM 2,3400 0,0200 0,86% 2,3600 2,3600 2,2700 14 077 32 319 11.06 16:33
AUGA 2,1400 -0,0600 -2,73% 2,1400 2,1400 2,1400 600 1 284 11.06 09:00
AUTOPARTN 11,7000 0,0000 0,00% 11,8000 11,9000 11,5500 20 861 243 465 11.06 16:40
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,7680 0,0040 0,52% 0,7630 0,7800 0,7420 337 371 257 882 11.06 17:00
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 5,9000 -0,0600 -1,01% 5,9400 5,9400 5,7600 22 917 132 875 11.06 16:17
BEDZIN 8,3000 -0,3000 -3,49% 8,2500 8,3000 8,2500 1 574 12 991 11.06 16:00
BENEFIT 900,0000 -7,0000 -0,77% 906,0000 907,0000 895,0000 59 53 086 11.06 16:48
BERLING 5,5000 0,0000 0,00% 5,5000 5,5000 5,5000 442 2 431 10.06 11:00
BEST 26,8000 -2,6000 -8,84% 28,2000 28,2000 25,6000 687 18 715 11.06 16:38
BETACOM 11,0000 0,0000 0,00% 11,0000 11,0000 11,0000 5 55 11.06 09:00
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 9,8500 -0,0300 -0,30% 9,9920 10,0250 9,8500 211 681 2 098 512 11.06 17:02
BIOTON 5,2000 -0,0400 -0,76% 5,2000 5,2300 5,1700 34 468 178 861 11.06 17:00
BNPPPL 67,4000 -0,4000 -0,59% 67,8000 67,8000 67,4000 268 18 124 11.06 17:00
BOGDANKA 26,1500 0,1500 0,58% 26,0500 27,1000 25,8000 76 602 2 026 133 11.06 17:00
BOOMBIT 27,8000 0,0000 0,00% 27,9000 28,4000 27,5000 5 107 141 727 11.06 17:00
BORYSZEW 3,5600 0,2600 7,88% 3,3000 3,6900 3,3000 817 020 2 802 033 11.06 17:03
BOS 8,0800 -0,0800 -0,98% 8,1600 8,1600 8,0400 5 946 48 099 11.06 17:00
BOWIM 8,3000 -0,4400 -5,03% 8,7400 8,8800 8,2000 87 689 744 950 11.06 17:00
BRAND24 27,3000 1,1000 4,20% 26,2000 27,3000 26,2000 112 3 042 11.06 14:52
BRASTER 1,1300 -0,0200 -1,74% 1,2000 1,2100 1,1300 208 134 243 175 04.05 17:00
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 285,5000 -1,5000 -0,52% 286,0000 289,0000 285,0000 7 750 2 218 743 11.06 17:00
BUMECH 3,1900 0,0300 0,95% 3,1800 3,1900 3,0600 6 016 18 954 11.06 16:06
CAPITAL 1,8400 0,0400 2,22% 1,8400 1,8400 1,8400 20 972 38 588 11.06 15:20
CAPTORTX 184,8000 0,8000 0,43% 183,9800 185,0000 178,2000 1 909 351 462 11.06 17:01
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CCC 112,8000 -2,0500 -1,78% 115,0000 115,8000 112,5500 141 017 16 040 871 11.06 17:04
CCENERGY 1,4100 -0,0700 -4,73% 1,4800 1,4800 1,4000 74 863 106 282 11.06 17:00
CDPROJEKT 185,8000 11,8000 6,78% 174,0000 186,5000 172,8200 674 704 122 282 072 11.06 17:04
CDRL 22,0000 0,0000 0,00% 22,3000 22,3000 22,0000 233 5 127 11.06 11:25
CELTIC 8,2500 0,0500 0,61% 8,2500 8,2500 8,0000 328 2 700 11.06 16:47
CEZ 114,0000 -2,0000 -1,72% 113,2000 114,0000 112,8000 621 70 254 11.06 16:26
CFI 0,2700 -0,0020 -0,74% 0,2720 0,2720 0,2690 13 529 3 664 11.06 17:00
CIECH 49,0000 0,0500 0,10% 48,9500 49,2500 48,7500 114 413 5 625 616 11.06 17:00
CIGAMES 1,7140 -0,0510 -2,89% 1,7720 1,7900 1,6700 1 898 644 3 245 560 11.06 17:04
CITYSERV 12,2520 0,0020 0,02% 12,8640 12,8640 12,2520 828 10 466 11.06 16:14
CLNPHARMA 45,6500 0,7000 1,56% 45,0500 45,8000 45,0500 4 183 190 528 11.06 17:00
CNT 16,8000 -0,6000 -3,45% 17,4000 17,4500 16,8000 1 258 21 484 11.06 16:01
COALENERG 2,9000 -0,4300 -12,91% 3,3000 3,3000 2,6900 491 392 1 467 582 11.06 17:04
COGNOR 3,6400 0,1700 4,90% 3,5500 3,6950 3,5400 790 648 2 847 051 11.06 17:00
COMARCH 260,0000 10,0000 4,00% 246,0000 260,0000 246,0000 3 305 844 457 11.06 17:00
COMP 62,4000 -0,2000 -0,32% 62,0000 62,8000 61,8000 2 349 146 435 11.06 17:00
COMPERIA 7,1000 0,0000 0,00% 7,0500 7,1000 7,0500 4 666 33 071 11.06 16:22
CORMAY 1,2250 -0,0050 -0,41% 1,2400 1,2490 1,2000 111 440 135 620 11.06 17:00
CPGROUP 8,5000 0,0000 0,00% 8,7000 8,7000 8,5000 883 7 512 11.06 15:20
CREEPYJAR 896,0000 -29,0000 -3,14% 925,0000 925,0000 851,0000 5 303 4 627 861 11.06 17:04
CYFRPLSAT 30,1400 -0,4200 -1,37% 30,7000 30,7000 30,1200 305 577 9 218 093 11.06 17:01
CZTOREBKA 0,5950 0,0000 0,00% 0,5900 0,6250 0,5900 287 170 11.06 15:58
DADELO 23,2400 -0,4100 -1,73% 23,5400 23,5400 23,2000 1 797 41 866 11.06 17:00
DATAWALK 163,4000 1,2000 0,74% 162,2000 165,0000 161,0000 3 750 609 981 11.06 17:00
DEBICA 82,8000 -0,4000 -0,48% 82,8000 83,0000 81,8000 1 199 98 619 11.06 16:48
DECORA 40,3000 -0,2000 -0,49% 40,4000 40,4000 40,0000 2 512 101 253 11.06 17:00
DEKPOL 40,3000 0,3000 0,75% 40,0000 40,3000 40,0000 401 16 074 11.06 15:33
DELKO 16,7800 -0,0600 -0,36% 16,8400 16,8400 16,6000 1 233 20 557 11.06 17:00
DEVELIA 3,4750 -0,0250 -0,71% 3,5000 3,5000 3,4500 4 410 15 351 11.06 17:00
DGA 6,9000 0,0000 0,00% 6,9000 6,9000 6,9000 2 14 11.06 09:00
DIGITREE 7,6000 0,4000 5,56% 7,3000 7,6000 7,2000 866 6 402 11.06 16:40
DINOPL 264,4000 -7,3000 -2,69% 271,0000 272,3000 263,6000 166 044 44 288 652 11.06 17:04
DOMDEV 153,0000 -2,0000 -1,29% 155,0000 155,0000 152,4000 8 533 1 304 912 11.06 17:04
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 7,3000 -0,3500 -4,58% 7,7000 7,7000 7,3000 20 743 154 617 11.06 17:04
ECHO 4,6700 -0,0600 -1,27% 4,7000 4,7500 4,6700 16 815 78 908 11.06 17:00
EDINVEST 4,3400 0,1000 2,36% 4,3400 4,4000 4,3400 3 583 15 660 11.06 13:06
EFEKT 8,2200 -0,3400 -3,97% 8,5400 8,5400 8,0800 790 6 565 10.06 16:49
EKOEXPORT 3,3500 -0,0100 -0,30% 3,3400 3,4000 3,3200 16 656 55 908 11.06 17:00
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 7,0400 -0,0600 -0,85% 7,0400 7,0600 6,9600 3 121 21 887 11.06 17:00
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,5380 0,0000 0,00% 0,5300 0,5380 0,5200 11 682 6 120 11.06 15:52
ELZAB 4,8000 0,0000 0,00% 4,8200 4,8200 4,7400 281 1 337 11.06 15:57
EMCINSMED 13,8000 0,0000 0,00% 13,8000 13,8000 13,8000 5 69 11.06 16:25
ENAP 1,5600 0,0000 0,00% 1,5600 1,5600 1,5600 2 3 11.06 09:07
ENEA 9,3900 -0,3000 -3,10% 9,6500 9,7400 9,3050 530 322 5 025 394 11.06 17:01
ENELMED 18,0000 0,5000 2,86% 18,0000 18,0000 17,5000 4 678 83 563 11.06 16:10
ENERGA 8,1400 -0,0500 -0,61% 8,1700 8,2000 8,1300 11 254 91 817 11.06 16:14
ENERGOINS 1,8000 -0,0400 -2,17% 1,8000 1,8000 1,7600 13 298 23 656 11.06 17:00
ENTER 43,0000 -0,2000 -0,46% 43,3000 43,3000 42,3000 1 640 70 172 11.06 16:02
ERBUD 64,0000 -1,4000 -2,14% 65,2000 65,2000 62,0000 12 398 785 812 11.06 17:01
ERG 46,0000 0,0000 0,00% 46,0000 46,0000 46,0000 1 46 11.06 09:02
ESOTIQ 26,0000 -0,1000 -0,38% 25,7000 26,1000 25,7000 1 910 49 423 11.06 11:46
ESSYSTEM 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 100 348 08.01 09:00
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 3 27.12 11:21
EUCO 4,9200 -0,0200 -0,40% 5,0200 5,0200 4,9200 1 826 9 007 11.06 16:48
EUROCASH 15,0800 0,0200 0,13% 15,2000 15,2000 14,9300 269 490 4 047 184 11.06 17:00
EUROHOLD 9,9000 0,0000 0,00% 9,9000 10,0000 9,9000 311 3 079 11.06 13:03
EUROTEL 44,8000 -0,2000 -0,44% 45,2000 45,9000 44,6000 1 924 86 739 11.06 17:00
FAMUR 2,3400 -0,0100 -0,43% 2,3600 2,3600 2,3200 258 907 604 056 11.06 17:00
FASING 12,8000 -0,2000 -1,54% 12,9500 12,9500 12,5000 872 11 033 11.06 17:00
FASTFIN 1,2100 -0,1200 -9,02% 1,2100 1,2100 1,2100 1 050 1 271 02.06 11:00
FEERUM 11,8000 0,0000 0,00% 11,8000 11,8000 11,8000 5 59 11.06 16:25
FERRO 37,5000 -0,2000 -0,53% 37,7000 38,2000 37,5000 1 931 72 973 11.06 16:48
FERRUM 4,2700 -0,1500 -3,39% 4,4500 4,4500 4,2400 4 995 21 358 11.06 15:59
FMG 29,6000 0,0000 0,00% 29,6000 29,6000 29,6000 27 799 11.06 11:00
FON 0,2900 -0,0030 -1,02% 0,2930 0,2930 0,2840 15 974 4 607 11.06 16:38
FORTE 58,9000 -0,1000 -0,17% 59,0000 59,0000 57,8000 2 631 154 466 11.06 16:45
GAMEOPS 15,2000 0,0000 0,00% 15,2000 15,2000 15,1200 2 277 34 564 11.06 16:05
GAMFACTOR 14,1000 0,1000 0,71% 14,1000 14,1000 13,9000 802 11 234 11.06 17:00
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 1,2120 -0,0760 -5,90% 1,2640 1,3000 1,1800 755 625 922 418 11.06 17:03
GETINOBLE 0,1998 -0,0032 -1,58% 0,2050 0,2050 0,1940 1 486 718 294 914 11.06 17:00
GLCOSMED 4,0900 -0,0100 -0,24% 4,1100 4,1400 4,0100 27 598 112 056 11.06 16:45
GOBARTO 5,9500 0,2000 3,48% 5,8000 5,9500 5,8000 5 666 33 449 11.06 15:49
GPW 48,9600 -0,0400 -0,08% 49,0000 49,2600 48,7200 24 367 1 193 517 11.06 17:02
GROCLIN 3,4000 0,0500 1,49% 3,3800 3,5700 3,3400 114 493 397 223 11.06 17:02
GRODNO 14,7400 0,1400 0,96% 14,6000 14,7800 14,5200 26 526 388 552 11.06 17:00
GRUPAAZOTY 35,7000 -0,0800 -0,22% 35,7800 36,1600 35,4000 67 385 2 413 577 11.06 17:02
GTC 6,6400 0,0200 0,30% 6,6600 6,6700 6,6000 6 074 40 324 11.06 17:00
HANDLOWY 47,3000 -0,2000 -0,42% 47,5000 47,6500 47,0500 10 651 504 517 11.06 17:02
HARPER 9,9600 0,1600 1,63% 9,9700 9,9800 9,8000 3 841 38 122 11.06 17:00
HELIO 14,7000 0,0000 0,00% 14,9000 15,0000 14,7000 654 9 698 11.06 11:36
HERKULES 1,4350 0,0050 0,35% 1,4600 1,4600 1,3900 57 345 80 890 11.06 17:00
HMINWEST 22,0000 0,6000 2,80% 21,5000 22,0000 21,5000 320 6 911 11.06 16:45
HUUUGE-S144 37,3000 0,1700 0,46% 37,0100 37,3000 36,8150 50 563 1 871 754 11.06 17:00
HYDROTOR 36,0000 0,0000 0,00% 35,9000 36,5000 35,0000 617 22 166 11.06 16:46
I2DEV 12,2000 0,2000 1,67% 12,1000 12,2000 12,1000 200 2 440 11.06 16:42
IBSM 24,0000 -4,0000 -14,29% 24,0000 24,0000 24,0000 6 144 13.04 15:00
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,5200 -0,0700 -4,40% 1,5200 1,5200 1,5200 886 1 347 04.05 10:20
IFCAPITAL 3,6300 0,0100 0,28% 3,6000 3,7600 3,2600 1 348 4 758 11.06 17:01
IFIRMA 11,4000 0,2000 1,79% 11,0500 11,4000 11,0500 1 666 18 838 11.06 16:46
IFSA 1,5300 -0,0700 -4,38% 1,6900 1,8000 1,5300 68 983 115 910 11.06 17:03
IIAAV 86,3500 5,6500 7,00% 86,3500 86,3500 86,3500 33 2 850 11.06 16:35
IMCOMPANY 26,5000 0,0000 0,00% 27,0000 27,0000 26,3000 11 250 300 425 11.06 16:46
IMMOBILE 2,7000 0,0200 0,75% 2,9000 2,9000 2,7000 10 289 28 874 11.06 16:25
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERA 4,1300 0,2300 5,90% 3,7500 4,1300 3,7500 12 547 50 012 11.06 17:00
IMS 3,5300 0,0000 0,00% 3,5300 3,5300 3,5000 3 781 13 347 11.06 16:34
INC 7,3000 0,1000 1,39% 7,2500 7,4200 7,1800 7 395 53 708 11.06 17:00
INGBSK 187,6000 -2,4000 -1,26% 191,4000 191,4000 187,2000 4 946 932 268 11.06 17:03
INPRO 7,9000 0,0000 0,00% 7,9500 7,9500 7,9000 402 3 176 11.06 11:30
INSTALKRK 31,8000 0,2000 0,63% 31,9000 31,9000 31,2000 1 727 54 179 11.06 16:46
INTERAOLT 20,1500 0,0000 0,00% 20,0000 20,3500 19,9000 10 732 216 598 11.06 16:44
INTERBUD 1,4200 -0,0700 -4,70% 1,2300 1,4200 1,2300 8 068 9 969 11.06 15:00
INTERCARS 377,0000 -2,0000 -0,53% 377,0000 379,0000 375,0000 6 461 2 441 956 11.06 17:00
INTERFERI 4,5200 0,0200 0,44% 4,5800 4,5800 4,5200 201 909 09.06 11:02
INTERSPPL 1,3000 0,0000 0,00% 1,3000 1,3000 1,3000 5 7 11.06 09:00
INTROL 6,8800 -0,1200 -1,71% 7,0000 7,0000 6,6800 11 579 79 056 11.06 17:00
INVISTA 0,9600 0,0000 0,00% 0,9400 0,9600 0,9400 20 19 11.06 10:25
IPOPEMA 5,6000 -0,1200 -2,10% 5,7200 5,7200 5,5400 5 500 30 917 11.06 16:29
ITMTRADE 0,3920 -0,0010 -0,25% 0,3920 0,3920 0,3920 2 512 985 11.06 15:35
IZOBLOK 38,7000 -0,3000 -0,77% 38,7000 38,7000 38,0000 639 24 428 11.06 15:19
IZOLACJA 3,2400 0,0800 2,53% 3,2600 3,2600 3,2400 375 1 215 11.06 14:50
IZOSTAL 3,8000 -0,0400 -1,04% 3,8400 3,9400 3,7800 62 321 239 824 11.06 17:00
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 35,5200 0,7100 2,04% 34,9700 35,7000 34,8700 654 455 23 144 266 11.06 17:04
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,2100 -0,1000 -4,33% 2,3100 2,3100 2,2100 3 415 7 549 11.06 13:09
K2HOLDING 24,9000 0,0000 0,00% 24,9000 24,9000 24,9000 45 1 121 11.06 17:00
KBDOM 0,6000 0,0450 8,11% 0,6000 0,6000 0,6000 15 923 9 554 11.06 15:00
KCI 1,6700 0,0100 0,60% 1,6450 1,6750 1,6300 23 407 38 781 11.06 16:23
KERNEL 57,5000 0,2000 0,35% 57,5000 57,7000 57,0000 119 201 6 838 344 11.06 17:01
KETY 610,0000 12,0000 2,01% 596,0000 620,0000 596,0000 10 428 6 368 530 11.06 17:00
KGHM 197,8500 0,4500 0,23% 199,5000 202,8000 197,8500 468 112 93 487 504 11.06 17:04
KGL 16,9000 -0,3000 -1,74% 17,2000 17,2000 16,9000 1 569 26 563 11.06 17:01
KINOPOL 14,2500 -0,3000 -2,06% 14,5500 14,8000 14,2500 6 406 92 402 11.06 17:00
KOGENERA 36,6000 0,5000 1,39% 36,2000 36,8000 35,6000 10 098 366 780 11.06 17:00
KOMPAP 18,8000 -1,6000 -7,84% 19,5000 19,6000 18,8000 3 533 67 695 11.06 17:00
KOMPUTRON 4,4000 0,0600 1,38% 4,3400 4,4400 4,2100 9 620 41 893 11.06 16:00
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 54,0000 0,0000 0,00% 54,0000 54,0000 54,0000 1 006 54 324 11.06 14:18
KRAKCHEM 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 10 8 11.06 11:00
KREC 19,2000 0,0000 0,00% 19,5000 19,6000 19,2000 2 291 44 384 11.06 16:22
KREDYTIN 11,9000 0,0000 0,00% 11,9000 11,9000 11,9000 5 60 11.06 09:03
KRKA 468,0000 -6,0000 -1,27% 475,0000 475,0000 464,0000 108 50 509 11.06 17:01
KRUK 270,6000 -6,4000 -2,31% 276,0000 277,4000 269,0000 21 659 5 874 657 11.06 17:03
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 19,0000 -0,5000 -2,56% 19,4800 19,5000 18,9800 3 382 64 423 11.06 16:08
KSGAGRO 4,4400 0,2500 5,97% 4,1500 4,4900 4,1500 141 213 614 152 11.06 17:03
LABOPRINT 17,3000 0,3000 1,76% 17,3000 17,3000 17,3000 6 104 11.06 09:23
LARQ 1,4950 0,0050 0,34% 1,5000 1,5000 1,3950 46 328 67 176 11.06 12:54
LENA 5,3000 0,0800 1,53% 5,3000 5,3000 4,9900 16 872 87 313 11.06 16:32
LENTEX 11,1000 0,2500 2,30% 10,7000 11,1000 10,7000 32 576 357 438 11.06 16:49
LIBET 2,3200 0,0100 0,43% 2,4000 2,4000 2,2000 50 802 116 047 11.06 16:15
LIVECHAT 119,8000 -3,2000 -2,60% 123,4000 125,0000 119,2000 79 904 9 804 734 11.06 17:00
LOKUM 25,6000 0,2000 0,79% 26,0000 26,0000 23,4000 2 574 62 729 11.06 17:00
LOTOS 54,0200 0,0800 0,15% 53,9800 54,0800 53,5200 458 266 24 656 644 11.06 17:04
LPP 10 950,0000 -110,0000 -0,99% 11 060,0000 11 120,0000 10 760,0000 2 188 23 934 600 11.06 17:01
LSISOFT 17,1000 1,1500 7,21% 15,9500 17,5000 15,9500 27 557 465 146 11.06 17:00
LUBAWA 1,3940 0,0000 0,00% 1,3900 1,3960 1,3740 65 669 91 017 11.06 17:00
MABION 82,2000 0,2000 0,24% 81,9000 82,5000 80,0000 91 251 7 419 645 11.06 17:04
MAKARONPL 7,3000 0,1000 1,39% 7,2400 7,3000 7,2400 224 1 630 11.06 11:28
MANGATA 87,6000 0,0000 0,00% 87,6000 87,6000 87,6000 119 10 424 11.06 15:53
MARVIPOL 9,8600 0,1200 1,23% 9,5200 9,9400 9,5200 98 834 960 103 11.06 17:00
MASTERPHA 3,6700 -0,1000 -2,65% 3,7100 3,7100 3,6700 1 913 7 058 11.06 13:33
MAXCOM 15,7000 0,0000 0,00% 15,7500 15,8000 15,3000 4 902 76 160 11.06 16:42
MBANK 294,0000 -2,6000 -0,88% 298,0000 298,0000 291,8000 65 043 19 162 272 11.06 17:00
MBWS 6,9800 -0,0200 -0,29% 6,9800 6,9800 6,9800 10 70 11.06 09:02
MCI 18,7500 -0,0500 -0,27% 18,5500 18,8000 18,4000 564 10 511 11.06 16:27
MDIENERGIA 3,9300 0,0200 0,51% 3,9600 3,9600 3,7700 17 633 67 567 11.06 17:00
MEDIACAP 2,4900 0,0100 0,40% 2,4900 2,4900 2,4900 120 299 11.06 16:46
MEDICALG 32,2500 0,3000 0,94% 32,9000 32,9000 31,6000 5 104 163 589 11.06 17:00
MEDINICE 30,5000 0,5000 1,67% 30,0000 30,6000 30,0000 1 617 49 145 11.06 16:10
MEGARON 11,9000 0,9000 8,18% 11,9000 11,9000 11,9000 164 1 952 11.06 15:00
MENNICA 21,6000 -0,2000 -0,92% 21,8000 21,8000 21,3000 1 992 43 186 11.06 13:58
MERCATOR 234,0000 0,0000 0,00% 234,0000 238,5000 233,5000 25 126 5 914 937 11.06 17:03
MERCOR 20,9000 -0,2000 -0,95% 21,3000 21,3000 20,5000 1 790 37 184 11.06 17:00
MEXPOLSKA 2,2800 0,0000 0,00% 2,2800 2,2800 2,2800 2 5 11.06 09:07
MFO 41,9000 -0,1000 -0,24% 42,0000 42,0000 41,9000 1 260 52 909 11.06 17:00
MILKILAND 1,1700 0,0100 0,86% 1,1600 1,2300 1,0550 197 651 225 428 11.06 16:45
MILLENNIUM 4,8560 -0,1000 -2,02% 4,9560 5,0150 4,8360 1 190 175 5 802 336 11.06 17:00
MIRACULUM 1,3600 0,0100 0,74% 1,3200 1,3750 1,2900 19 726 26 710 11.06 14:40
MIRBUD 4,7500 -0,2250 -4,52% 5,0000 5,0300 4,7200 679 579 3 271 139 11.06 17:04
MLPGROUP 76,4000 0,0000 0,00% 76,4000 76,4000 76,4000 134 10 238 11.06 17:00
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 122,4000 -0,6000 -0,49% 123,0000 124,8000 118,6000 16 288 1 979 706 11.06 17:00
MOBRUK 333,0000 -3,0000 -0,89% 337,0000 339,0000 328,0000 7 880 2 623 711 11.06 17:00
MOJ 1,4750 0,0100 0,68% 1,4650 1,4750 1,4650 2 705 3 975 10.06 16:09
MOL 31,5400 0,5400 1,74% 31,2000 31,5400 31,2000 52 355 1 637 454 11.06 17:00
MONNARI 3,0000 0,0500 1,69% 2,9300 3,0200 2,9000 47 274 139 987 11.06 16:45
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 12,4000 -0,4000 -3,13% 12,9500 12,9500 12,4000 299 3 762 11.06 16:20
MOSTALWAR 7,1800 0,1800 2,57% 7,0400 7,1800 7,0400 2 482 17 723 11.06 16:17
MOSTALZAB 1,5200 0,0150 1,00% 1,5200 1,5200 1,4950 84 532 127 127 11.06 17:00
MUZA 5,8500 0,0500 0,86% 5,8000 5,9000 5,8000 3 323 19 354 11.06 17:00
MWTRADE 3,9400 -0,0100 -0,25% 3,8400 3,9500 3,8200 1 065 4 087 11.06 17:00
NANOGROUP 4,9800 -0,0200 -0,40% 5,0000 5,0000 4,9200 6 736 33 264 11.06 17:00
NETIA 5,9200 0,0000 0,00% 5,9200 5,9400 5,9200 146 865 11.06 11:36
NEUCA 794,0000 0,0000 0,00% 795,0000 795,0000 791,0000 2 132 1 692 542 11.06 17:00
NEWAG 25,5000 -0,3000 -1,16% 25,8000 25,9000 25,3000 3 551 90 295 11.06 16:19
NEXITY 10,2000 0,0000 0,00% 10,2000 10,2000 9,6400 536 5 283 11.06 14:23
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 24,4000 1,4000 6,09% 24,4000 24,4000 24,4000 1 24 11.06 15:17
NOVAVISGR 1,4650 -0,0650 -4,25% 1,5300 1,5300 1,4100 503 723 11.06 15:24
NOVITA 237,0000 7,0000 3,04% 233,0000 237,0000 233,0000 170 39 887 11.06 16:49
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,8800 -0,0800 -1,34% 6,0400 6,0400 5,8800 10 700 63 479 11.06 17:00
OAT 48,6500 0,1500 0,31% 49,0000 49,0000 47,5000 5 211 251 055 11.06 17:00
ODLEWNIE 6,3600 0,0800 1,27% 6,3600 6,3600 6,3600 314 1 997 11.06 17:00
OEX 21,2000 0,6000 2,91% 21,0000 21,5000 20,8000 14 719 312 871 11.06 17:00
OPENFIN 0,8240 -0,0100 -1,20% 0,8340 0,8580 0,8240 5 914 4 907 11.06 15:48
OPONEO.PL 53,0000 0,2000 0,38% 53,0000 53,4000 51,8000 4 418 231 251 11.06 17:00
OPTEAM 15,5000 -0,1000 -0,64% 15,6000 15,6500 15,5000 2 272 35 343 11.06 17:00
ORANGEPL 6,7150 -0,0450 -0,67% 6,7850 6,8500 6,6950 1 163 221 7 864 953 11.06 17:00
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 2,2500 0,0500 2,27% 2,3000 2,3000 2,2400 4 842 10 984 11.06 17:00
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 23,2000 -1,7000 -6,83% 24,9000 24,9000 23,0000 9 248 218 819 11.06 17:03
OTLOG 10,1000 -0,1500 -1,46% 10,0000 10,1000 10,0000 1 980 19 923 11.06 16:38
OTMUCHOW 3,3400 0,0400 1,21% 3,3000 3,3400 3,2000 1 762 5 740 11.06 17:00
OVOSTAR 79,0000 -1,0000 -1,25% 79,0000 79,0000 79,0000 1 79 10.06 09:07
PAMAPOL 2,6100 -0,0300 -1,14% 2,6400 2,6900 2,6100 5 150 13 562 11.06 16:39
PANOVA 14,9000 0,1000 0,68% 14,7500 14,9000 14,6000 10 774 157 850 11.06 17:00
PATENTUS 0,8940 0,0000 0,00% 0,8940 0,8940 0,8940 1 700 1 520 11.06 09:00
PBG 0,0450 0,0010 2,27% 0,0450 0,0450 0,0450 1 058 966 47 653 09.06 12:54
PBKM 94,8000 0,8000 0,85% 94,0000 94,8000 94,0000 170 16 006 11.06 15:21
PBSFINANSE 0,4800 0,0300 6,67% 0,4800 0,4800 0,4800 1 000 480 11.06 15:00
PCCEXOL 3,1500 -0,0040 -0,13% 3,1420 3,1620 3,1200 25 449 79 865 11.06 17:00
PCCROKITA 76,0000 -0,5000 -0,65% 76,1000 76,1000 75,4000 1 458 110 584 11.06 17:00
PCFGROUP 58,6000 -0,2000 -0,34% 58,2500 58,7500 58,0000 6 812 396 828 11.06 17:03
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 26,0000 0,3000 1,17% 25,7000 26,0000 25,4000 10 754 278 257 11.06 17:00
PEKAO 98,1200 -0,9600 -0,97% 99,2400 99,8000 97,8200 746 664 73 599 376 11.06 17:01
PEMANAGER 18,7500 0,0000 0,00% 18,8000 18,8000 18,7500 66 1 238 11.06 14:26
PEP 72,8000 1,2000 1,68% 72,2000 72,8000 72,2000 1 716 124 582 11.06 16:48
PEPCO 43,6000 -0,0950 -0,22% 43,6000 43,8800 43,4700 292 112 12 722 859 11.06 17:00
PEPEES 1,4900 0,0350 2,41% 1,4900 1,4900 1,4500 3 883 5 781 11.06 13:14
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 10,1500 -0,2450 -2,36% 10,4000 10,4000 10,0800 1 043 211 10 678 304 11.06 17:04
PGFGROUP 2,9000 -0,0900 -3,01% 2,9600 2,9800 2,8500 45 151 130 905 11.06 16:38
PGNIG 6,4160 -0,0100 -0,16% 6,4200 6,4820 6,3900 4 274 242 27 537 442 11.06 17:00
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 17,7000 -0,3000 -1,67% 18,0000 18,0000 17,6500 2 688 47 760 11.06 16:35
PHARMENA 9,5900 -0,0400 -0,42% 9,6000 9,6000 9,3300 880 8 306 11.06 16:49
PHN 15,5500 -0,3500 -2,20% 15,9500 15,9500 15,5000 3 426 53 333 11.06 15:39
PHOTON 12,7000 -0,4000 -3,05% 13,3000 13,3000 12,6000 4 599 59 072 11.06 17:00
PKNORLEN 81,3400 -1,4400 -1,74% 82,5200 82,6000 80,9000 611 979 49 987 676 11.06 17:02
PKOBP 39,8600 -0,2700 -0,67% 40,1000 40,2800 39,6600 2 219 842 88 659 256 11.06 17:04
PKPCARGO 23,0500 0,1500 0,66% 23,1000 23,2500 22,7500 115 006 2 640 618 11.06 17:00
PLASTBOX 2,2500 0,0100 0,45% 2,2400 2,2600 2,2300 31 550 70 845 11.06 17:00
PLATYNINW 3,4200 -0,0400 -1,16% 3,2600 3,4400 3,2600 5 610 18 731 11.06 16:45
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 483,0000 -8,0000 -1,63% 496,0000 498,0000 483,0000 10 481 5 133 005 11.06 17:00
PLAZACNTR 1,1690 0,0290 2,54% 1,1400 1,1690 1,0820 3 215 3 681 11.06 16:18
PMPG 5,0000 0,0000 0,00% 4,9000 5,0000 4,9000 708 3 539 11.06 13:13
POLICE 12,7000 -0,0500 -0,39% 12,7000 12,8000 12,6500 1 648 20 986 11.06 16:44
POLIMEXMS 4,6800 -0,0100 -0,21% 4,6700 4,7400 4,6200 116 978 547 680 11.06 17:03
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,2300 0,0300 0,94% 3,2800 3,2800 3,2000 3 126 10 102 11.06 17:00
POZBUD 3,6000 0,0200 0,56% 3,5600 3,6100 3,4900 77 139 272 407 11.06 17:00
PRAGMAFA 24,3000 -0,1000 -0,41% 24,4000 24,4000 24,3000 88 2 144 11.06 11:32
PRAGMAINK 5,6000 0,1000 1,82% 5,6000 5,6000 5,6000 200 1 120 10.06 09:13
PRAIRIE 0,8400 -0,0100 -1,18% 0,8500 0,8800 0,8300 926 121 788 910 11.06 17:04
PRIMAMODA 1,7800 0,0300 1,71% 1,7800 1,7800 1,7800 50 89 04.06 11:00
PRIMETECH 1,2500 -0,0200 -1,57% 1,2500 1,2500 1,2500 4 5 11.06 11:00
PROCAD 1,6000 -0,0100 -0,62% 1,6000 1,6000 1,6000 2 277 3 643 11.06 15:18
PROCHEM 25,2000 0,0000 0,00% 25,2000 25,2000 25,2000 1 150 28 980 11.06 15:30
PROJPRZEM 17,1000 0,2000 1,18% 17,0000 17,1000 17,0000 68 1 162 11.06 16:17
PROTEKTOR 3,6900 -0,0400 -1,07% 3,7200 3,7200 3,6200 5 198 19 052 11.06 17:00
PROVIDENT 6,8000 0,2000 3,03% 6,6000 7,0500 6,6000 9 794 67 302 01.06 16:39
PULAWY 94,6000 1,6000 1,72% 93,8000 94,6000 93,8000 488 45 852 11.06 16:16
PUNKPIRAT 0,5900 0,0020 0,34% 0,5920 0,5920 0,5620 78 577 45 507 11.06 14:56
PURE 105,8000 -0,2000 -0,19% 106,0000 106,0000 105,0000 844 89 006 11.06 17:01
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 38,2700 -0,3200 -0,83% 38,5700 38,7000 38,2300 1 977 905 75 963 704 11.06 17:04
QUANTUM 48,0000 -0,6000 -1,23% 48,6000 48,6000 48,0000 121 5 829 10.06 15:29
QUERCUS 5,1800 0,0000 0,00% 5,1400 5,2400 5,1400 66 935 348 335 11.06 16:27
R22 54,0000 0,1000 0,19% 54,0000 55,2000 54,0000 2 596 141 011 11.06 16:48
RADPOL 3,1300 0,0000 0,00% 3,1000 3,1800 3,1000 40 390 126 435 11.06 16:37
RAFAKO 1,3000 0,0180 1,40% 1,3000 1,3260 1,2900 139 733 182 250 11.06 17:01
RAFAMET 17,5000 0,0000 0,00% 17,0000 17,5000 17,0000 25 430 10.06 12:55
RAINBOW 31,1000 -0,2500 -0,80% 31,3000 31,8000 31,0500 2 258 70 521 11.06 17:00
RANKPROGR 2,7500 0,0500 1,85% 2,7400 2,7700 2,6500 42 372 114 000 11.06 16:49
RAWLPLUG 15,8000 0,2000 1,28% 15,7000 15,8000 15,6000 496 7 819 11.06 15:57
REDAN 0,4180 -0,0140 -3,24% 0,4300 0,4300 0,4040 31 040 12 769 11.06 16:38
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2180 0,0000 0,00% 0,2180 0,2180 0,2180 14 065 3 066 11.06 15:18
REINO 1,7500 0,0000 0,00% 1,7500 1,7500 1,7500 502 879 11.06 16:46
RELPOL 7,1800 0,0600 0,84% 7,1000 7,1800 7,0800 5 253 37 510 11.06 16:40
REMAK 25,6000 -0,2000 -0,78% 25,8000 25,8000 25,0000 1 698 42 837 11.06 16:48
RESBUD 1,2300 -0,0300 -2,38% 1,2600 1,2800 1,2200 67 849 84 966 11.06 17:00
RONSON 1,9850 0,0650 3,39% 1,9400 1,9900 1,8850 41 602 81 633 11.06 16:48
ROPCZYCE 29,5000 0,4000 1,37% 29,8000 29,9000 29,0000 2 234 65 940 11.06 17:00
RYVU 58,9000 0,7000 1,20% 58,0000 59,2000 57,1000 12 806 748 951 11.06 17:00
SANOK 27,5000 0,4000 1,48% 27,1000 27,6000 27,0000 5 748 157 035 11.06 17:00
SANPL 254,1000 -6,9000 -2,64% 260,5000 263,3000 251,0000 77 861 19 957 856 11.06 17:01
SANTANDER 15,4380 0,1440 0,94% 15,1880 15,4380 15,1880 803 12 305 11.06 16:11
SANWIL 2,9050 -0,0250 -0,85% 2,9300 2,9300 2,8750 19 608 56 741 11.06 16:45
SATIS 2,4200 0,0400 1,68% 2,4300 2,4900 2,3500 299 430 719 221 11.06 17:00
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 14,7000 0,1000 0,68% 14,7000 14,7000 14,7000 200 2 940 11.06 09:00
SEKO 10,5000 0,2000 1,94% 10,5000 10,5000 10,5000 50 525 11.06 11:37
SELENAFM 24,0000 -0,1000 -0,41% 24,2000 24,2000 24,0000 9 874 237 977 11.06 17:00
SELVITA 77,0000 0,5000 0,65% 77,0000 77,0000 76,0000 7 382 566 017 11.06 17:00
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SERINUS 0,7600 -0,0069 -0,90% 0,7522 0,7685 0,7520 236 844 179 196 11.06 17:00
SESCOM 41,4000 1,6000 4,02% 40,0000 42,0000 39,6000 2 967 121 172 11.06 16:47
SFINKS 0,6500 -0,0260 -3,85% 0,6760 0,6800 0,6300 179 626 118 177 04.05 17:00
SILVAIR-REGS 8,0800 0,2050 2,60% 7,8750 8,0900 7,8750 2 358 18 857 11.06 14:01
SILVANO 7,2000 -0,5200 -6,74% 7,4800 7,4800 7,2000 260 1 938 11.06 16:13
SIMPLE 13,0000 0,1000 0,78% 13,0000 13,0000 13,0000 100 1 300 09.06 11:57
SKARBIEC 36,5000 -1,2000 -3,18% 36,2000 37,0000 36,0000 10 178 370 806 11.06 17:00
SKOTAN 2,4700 -0,0300 -1,20% 2,4500 2,5000 2,4000 31 782 77 088 11.06 17:00
SKYLINE 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 100 85 11.06 09:36
SLEEPZAG 0,7900 0,0700 9,72% 0,7200 0,7900 0,7200 17 838 13 712 11.06 15:39
SNIEZKA 86,2000 -0,8000 -0,92% 86,8000 87,0000 86,2000 340 29 466 11.06 17:00
SOHODEV 0,7200 -0,0050 -0,69% 0,7200 0,7200 0,7200 388 279 11.06 15:20
SOLAR 5,6000 0,0000 0,00% 5,6400 5,6400 5,4200 1 753 9 655 11.06 15:47
SONEL 12,0500 -0,2500 -2,03% 12,2500 12,4000 12,0000 7 449 90 920 11.06 17:00
SOPHARMA 8,2000 0,0500 0,61% 8,2000 8,2000 8,2000 525 4 305 11.06 10:09
STALEXP 3,5800 0,0300 0,85% 3,5200 3,5800 3,5200 134 225 478 853 11.06 17:00
STALPROD 398,0000 3,0000 0,76% 395,5000 399,5000 390,0000 1 179 465 996 11.06 17:00
STALPROFI 13,2000 0,0500 0,38% 13,1000 13,5000 13,1000 22 693 301 806 11.06 17:04
STAPORKOW 3,4800 0,2200 6,75% 3,2000 3,4800 3,1000 33 178 110 604 11.06 16:48
STARHEDGE 0,5720 -0,0080 -1,38% 0,5720 0,5720 0,5720 498 285 11.06 12:20
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 6,4200 0,0300 0,47% 6,3900 6,4500 6,3900 12 142 78 052 11.06 16:35
SUWARY 24,2000 0,0000 0,00% 24,2000 24,2000 24,2000 5 121 11.06 09:00
SWISSMED 8,9800 -0,1200 -1,32% 9,1000 9,1000 8,9200 70 627 11.06 13:40
SYGNITY 9,9800 0,0800 0,81% 9,9000 9,9800 9,7600 4 266 42 178 11.06 17:00
SYNEKTIK 35,3500 0,3500 1,00% 35,0500 35,7000 35,0000 3 119 109 634 11.06 16:16
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 17,0000 0,1000 0,59% 17,0000 17,0000 16,9000 754 12 788 11.06 17:00
TARCZYNSKI 51,5000 -3,5000 -6,36% 55,0000 55,0000 51,5000 715 37 671 11.06 17:00
TATRY 156,0000 -4,0000 -2,50% 156,0000 156,0000 156,0000 1 156 11.06 09:03
TAURONPE 3,5320 -0,0510 -1,42% 3,5830 3,6060 3,5100 1 664 211 5 919 561 11.06 17:01
TBULL 23,6000 -0,4000 -1,67% 24,0000 24,0000 23,6000 1 199 28 525 11.06 17:00
TERMOREX 0,8800 0,0000 0,00% 0,8800 0,8800 0,8800 3 465 3 049 11.06 09:13
TESGAS 4,6800 0,0850 1,85% 4,6950 4,6950 4,6000 4 523 20 982 11.06 15:49
TIM 32,4500 -0,8000 -2,41% 33,1000 33,1000 32,3500 12 129 395 508 11.06 17:04
TORPOL 16,4200 0,6800 4,32% 15,7400 16,4400 15,6600 173 835 2 798 417 11.06 17:02
TOWERINVT 20,0000 -0,8000 -3,85% 21,0000 21,0000 20,0000 1 483 29 716 11.06 13:23
TOYA 8,8400 -0,1500 -1,67% 9,0500 9,1600 8,8400 117 037 1 060 139 11.06 17:00
TRAKCJA 2,2550 -0,0250 -1,10% 2,2700 2,3450 2,2550 232 508 532 828 11.06 17:00
TRANSPOL 3,5900 0,1200 3,46% 3,4900 3,6800 3,4500 225 649 794 332 11.06 17:00
TRITON 3,5500 -0,1700 -4,57% 3,7200 3,7200 3,5500 2 010 7 137 11.06 12:36
TSGAMES 464,4000 29,2000 6,71% 446,0000 469,6000 446,0000 47 629 21 978 838 11.06 17:04
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 59,0000 -0,5000 -0,84% 60,0000 60,0000 59,0000 39 2 334 11.06 16:30
ULTGAMES 30,3500 -0,8500 -2,72% 30,9500 30,9500 29,9000 9 820 297 555 11.06 17:00
UNIBEP 13,2000 0,2000 1,54% 13,5000 13,5000 12,9000 3 869 50 207 11.06 16:33
UNICREDIT 48,3300 -0,4700 -0,96% 48,3300 48,3300 48,3300 22 1 063 10.06 09:24
UNIMA 3,3300 0,0000 0,00% 3,3300 3,3300 3,3300 24 80 11.06 16:40
UNIMOT 50,8000 0,3000 0,59% 50,5000 51,5000 50,5000 4 027 204 648 11.06 17:00
URSUS 0,8100 0,0000 0,00% 0,8090 0,8270 0,8050 107 343 87 174 11.06 17:00
VENTUREIN 2,4300 -0,0500 -2,02% 2,4300 2,4300 2,4300 200 486 11.06 09:00
VERCOM 53,6000 1,6000 3,08% 53,7000 53,7000 53,6000 87 4 667 11.06 16:39
VERCOM-PDA 51,5000 0,4000 0,78% 51,1000 51,5000 51,0000 1 253 64 114 11.06 16:32
VIGOSYS 770,0000 -8,0000 -1,03% 780,0000 780,0000 756,0000 126 97 046 11.06 16:29
VINDEXUS 6,6000 0,1000 1,54% 6,5000 6,6400 6,5000 5 078 33 299 11.06 13:38
VISTAL 3,7800 -0,0300 -0,79% 3,8400 3,8700 3,7500 11 341 42 966 11.06 17:00
VIVID 1,5460 -0,0620 -3,86% 1,5980 1,6000 1,5460 5 849 9 196 11.06 16:40
VOTUM 16,3000 -0,1800 -1,09% 16,3600 16,4800 16,2000 8 987 146 714 11.06 17:03
VOXEL 45,8000 0,1000 0,22% 45,8000 45,8000 45,2000 139 696 6 370 123 11.06 17:00
VRG 3,7000 -0,0500 -1,33% 3,6600 3,7300 3,6450 25 662 94 474 11.06 17:00
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,1000 0,1000 2,00% 5,1000 5,1000 5,1000 30 153 10.06 14:07
WASKO 1,6600 0,0050 0,30% 1,6550 1,6600 1,6200 22 072 36 119 11.06 16:49
WAWEL 600,0000 0,0000 0,00% 600,0000 600,0000 596,0000 56 33 550 11.06 15:25
WIELTON 11,0000 0,1000 0,92% 10,9200 11,0000 10,7600 32 067 350 367 11.06 17:00
WIKANA 5,3000 -0,2500 -4,50% 5,3500 5,3500 5,1500 8 071 42 267 11.06 15:38
WINVEST 0,4280 -0,0020 -0,47% 0,4280 0,4280 0,4280 200 86 10.06 11:00
WIRTUALNA 109,0000 0,6000 0,55% 109,0000 110,0000 108,4000 3 184 348 079 11.06 17:00
WITTCHEN 11,8500 0,1000 0,85% 11,7500 11,8500 11,4500 1 228 14 516 11.06 15:40
WOJAS 4,7700 -0,0100 -0,21% 4,6700 4,7900 4,6700 801 3 781 11.06 10:44
WORKSERV 1,2820 -0,0280 -2,14% 1,3260 1,3260 1,2760 15 810 20 410 11.06 17:00
XTB 18,7400 0,4600 2,52% 18,3000 19,1000 18,3000 670 076 12 579 775 11.06 17:04
XTPL 64,0000 -1,4000 -2,14% 65,3000 65,3000 63,9000 3 732 239 666 11.06 17:00
YOLO 0,9200 -0,0900 -8,91% 0,9200 0,9200 0,9200 40 37 11.06 11:00
ZAMET 0,8480 -0,0020 -0,24% 0,8220 0,8480 0,8180 8 081 6 660 11.06 17:00
ZEPAK 9,9000 -0,0600 -0,60% 9,9000 10,1000 9,8400 3 776 37 682 11.06 17:01
ZPUE 198,0000 -1,5000 -0,75% 198,0000 201,0000 198,0000 577 114 283 11.06 16:47
ZREMB 1,1800 0,0100 0,85% 1,1800 1,1800 1,1050 8 130 9 105 11.06 12:49
ZUE 4,0300 -0,0100 -0,25% 4,0400 4,0400 4,0300 19 327 77 981 11.06 16:27
ZYWIEC 480,0000 1,0000 0,21% 480,0000 480,0000 479,0000 29 13 916 11.06 14:46