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 0,2000 -0,0300 -13,04% 0,2000 0,2000 0,2000 40 007 8 001 28.09 15:07
08OCTAVA 0,8200 -0,0200 -2,38% 0,8400 0,8400 0,8200 1 434 1 183 24.04 15:00
11BIT 369,0000 -1,0000 -0,27% 368,5000 371,5000 367,0000 3 153 1 164 245 24.04 17:01
4FUNMEDIA 12,9000 -0,4000 -3,01% 13,2000 13,3000 12,8500 5 124 66 839 24.04 16:48
AATHOLD 23,0000 -0,2000 -0,86% 23,0000 23,4000 23,0000 1 905 43 851 19.04 16:44
ABADONRE 4,1000 -0,3400 -7,66% 4,1600 4,1600 4,1000 3 660 15 116 27.12 10:21
ABCDATA 1,4100 0,0000 0,00% 1,3960 1,4100 1,3920 45 317 63 494 24.04 17:00
ABMSOLID 0,5100 -0,2400 -32,00% 0,5100 0,5100 0,5100 556 284 24.04 15:01
ABPL 18,5500 -0,0500 -0,27% 18,6000 18,6000 18,4500 538 9 980 24.04 16:48
ACAUTOGAZ 50,5000 0,5000 1,00% 49,8000 50,5000 49,8000 480 23 970 24.04 16:01
ACTION 3,5000 0,0000 0,00% 3,4600 3,6800 3,4600 49 964 176 875 24.04 17:02
ADIUVO 8,1800 0,6800 9,07% 7,5000 8,1800 7,5000 6 067 47 144 23.04 15:45
AGORA 12,2000 0,0500 0,41% 12,1500 12,3500 12,1500 80 740 985 105 24.04 16:41
AGROTON 3,3300 0,0300 0,91% 3,3000 3,3300 3,2260 2 270 7 459 24.04 14:53
AILLERON 8,9600 -0,1400 -1,54% 9,1000 9,1200 8,7200 4 922 43 878 24.04 17:00
AIRWAY 0,6560 0,0020 0,31% 0,6560 0,6560 0,6560 865 567 24.04 15:09
ALCHEMIA 4,7400 -0,0200 -0,42% 4,7400 4,7400 4,7400 96 826 458 955 24.04 15:41
ALIOR 59,9500 0,1500 0,25% 59,4500 60,0000 59,3000 208 267 12 436 061 24.04 17:02
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,5600 -0,0200 -0,78% 2,5600 2,5600 2,5600 2 5 24.04 09:02
ALTUSTFI 2,4000 -0,0200 -0,83% 2,2700 2,4200 2,2000 130 014 299 448 24.04 17:00
ALUMETAL 46,2000 -0,2000 -0,43% 46,4000 46,4000 46,0000 548 25 238 24.04 17:00
AMBRA 15,0000 0,0000 0,00% 14,8000 15,1000 14,8000 15 178 228 625 24.04 16:43
AMICA 137,0000 -3,0000 -2,14% 139,2000 139,2000 136,0000 7 067 968 325 24.04 17:02
AMREST 41,0000 1,1000 2,76% 40,2000 41,6000 39,5500 221 024 8 965 113 24.04 17:02
APATOR 26,0000 -0,1000 -0,38% 26,1000 26,1000 25,7000 2 828 73 409 24.04 17:00
APLISENS 10,5000 0,2000 1,94% 10,3000 10,5000 10,3000 1 970 20 291 24.04 15:43
APSENERGY 2,5100 0,0100 0,40% 2,5500 2,5500 2,5100 1 435 3 602 24.04 13:30
ARCHICOM 13,7000 -0,3000 -2,14% 13,8000 13,8000 13,7000 629 8 673 23.04 16:10
ARCTIC 2,7900 -0,0100 -0,36% 2,7500 2,8700 2,7500 321 832 901 972 24.04 17:00
ARCUS 1,6600 -0,1000 -5,68% 1,6600 1,6600 1,6600 7 029 11 668 24.04 11:12
ARTERIA 4,6400 -0,1800 -3,73% 4,8200 4,8400 4,6000 11 980 55 568 24.04 17:00
ARTIFEX 4,8800 0,0600 1,24% 4,9800 4,9800 4,7850 1 213 5 886 24.04 17:00
ASBIS 2,5900 -0,0300 -1,15% 2,6250 2,6500 2,5550 96 320 249 924 24.04 17:00
ASMGROUP 3,1600 -0,1400 -4,24% 3,1600 3,1600 3,1600 13 41 17.04 09:50
ASSECOBS 28,6000 0,0000 0,00% 30,0000 30,0000 28,6000 337 9 928 24.04 17:00
ASSECOPOL 55,1000 0,9000 1,66% 54,1000 55,5000 54,1000 55 804 3 071 126 24.04 17:00
ASSECOSEE 14,3000 -0,1000 -0,69% 14,2000 14,3000 14,2000 592 8 424 24.04 16:00
ASTARTA 27,5000 -1,5000 -5,17% 29,0000 30,0000 27,0000 10 475 306 935 24.04 17:01
ATAL 39,8000 0,0000 0,00% 39,8000 39,8000 39,1000 893 35 365 24.04 16:15
ATENDE 3,8200 0,0200 0,53% 3,8400 3,8400 3,7800 1 083 4 101 24.04 15:26
ATLANTAPL 4,6600 0,1700 3,79% 4,6600 4,6600 4,6600 5 100 23 766 24.04 15:21
ATLANTIS 0,4800 -0,0150 -3,03% 0,4800 0,4800 0,4800 495 238 24.04 09:03
ATLASEST 1,4800 0,0600 4,23% 1,4500 1,4900 1,3900 14 571 20 563 24.04 16:20
ATM 8,2200 -0,3600 -4,20% 8,5800 8,5800 8,2200 803 6 610 24.04 11:49
ATMGRUPA 4,6600 -0,0800 -1,69% 4,7000 4,7000 4,6000 3 785 17 458 24.04 17:04
ATREM 2,3000 0,0100 0,44% 2,3100 2,3100 2,2900 192 441 24.04 11:07
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,7400 0,0000 0,00% 4,7400 4,7700 4,6600 10 832 51 138 24.04 17:00
AVIAAML 4,2000 -0,4900 -10,45% 4,5000 4,5000 4,2000 10 042 43 043 12.07 16:28
AVIASG 15,1500 0,7500 5,21% 14,0000 15,1500 14,0000 7 542 113 186 19.11 15:05
AWBUD 0,9750 -0,0050 -0,51% 0,9800 0,9800 0,9750 619 607 24.04 12:04
BAHOLDING 2,2800 -0,0100 -0,44% 2,2850 2,3200 2,2550 102 025 233 326 24.04 17:01
BALTONA 9,8500 0,0000 0,00% 9,8500 9,8500 9,8500 2 20 24.04 09:00
BBIDEV 0,5660 -0,0120 -2,08% 0,5660 0,5800 0,5660 13 014 7 440 24.04 17:02
BEDZIN 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 1 24 24.04 09:00
BENEFIT 920,0000 0,0000 0,00% 914,0000 926,0000 914,0000 34 31 270 24.04 17:00
BENEFIT-PDA 1 115,0000 15,0000 1,36% 1 115,0000 1 115,0000 1 115,0000 2 2 230 05.06 17:00
BERLING 4,6000 -0,2400 -4,96% 4,6000 4,6000 4,6000 800 3 680 12.04 15:28
BEST 23,0000 1,0000 4,55% 22,2000 23,0000 22,2000 480 10 768 24.04 16:25
BETACOM 11,0000 -0,1600 -1,43% 11,1600 11,1600 11,0000 20 221 24.04 09:42
BIK 17,4400 0,0000 0,00% 17,4400 17,4400 17,4400 5 87 24.04 09:00
BIOMEDLUB 0,8000 0,0100 1,27% 0,7980 0,8100 0,7800 48 200 38 167 24.04 17:00
BIOTON 4,6550 0,1050 2,31% 4,4700 4,8000 4,4500 115 414 533 152 24.04 17:00
BNPPL 52,8000 0,0000 0,00% 52,8000 52,8000 52,8000 1 53 24.04 09:01
BNPPPL 50,0000 -0,4000 -0,79% 50,4000 50,4000 50,0000 77 3 858 02.04 17:00
BOGDANKA 40,6000 0,6000 1,50% 40,0000 40,6000 39,1500 44 014 1 750 395 24.04 17:04
BORYSZEW 4,6450 -0,0550 -1,17% 4,6500 4,7200 4,6450 29 328 136 792 24.04 17:00
BOS 7,4200 -0,0800 -1,07% 7,5000 7,6000 7,3000 10 547 78 197 24.04 17:00
BOWIM 2,8600 -0,1200 -4,03% 2,8600 2,8600 2,8600 1 000 2 860 24.04 10:53
BRASTER 2,3400 0,4300 22,51% 1,9300 2,3400 1,9300 826 913 1 813 333 24.04 17:03
BSCDRUK 30,7000 0,6000 1,99% 31,0000 31,0000 30,2000 154 4 713 24.04 16:42
BUDIMEX 149,0000 -1,0000 -0,67% 150,0000 151,0000 148,0000 1 367 204 166 24.04 17:00
BUMECH 4,3650 -0,1850 -4,07% 4,5700 4,5700 4,2000 13 641 59 442 24.04 17:00
BUWOG 129,0000 1,5000 1,18% 129,0000 129,0000 129,0000 18 2 322 31.10 13:39
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
CAPITAL 2,1400 -0,0700 -3,17% 2,0800 2,1900 2,0700 6 254 13 012 24.04 16:47
CCC 223,0000 -7,0000 -3,04% 229,4000 230,0000 221,2000 96 794 21 709 770 24.04 17:01
CDPROJEKT 211,2000 4,2000 2,03% 209,5000 212,4000 206,5000 231 765 48 708 772 24.04 17:04
CDRL 28,5000 -0,7000 -2,40% 29,2000 29,2000 28,0000 31 948 910 290 24.04 17:04
CELTIC 6,5000 -0,0500 -0,76% 6,2000 6,5000 6,2000 8 51 17.04 16:11
CEZ 88,9500 -0,6500 -0,73% 89,0500 89,0500 88,9500 348 30 965 24.04 16:05
CFI 0,5020 0,0120 2,45% 0,4990 0,5160 0,4990 69 247 35 270 24.04 16:41
CHEMOS 0,3300 -0,0100 -2,94% 0,3200 0,3500 0,3000 259 590 80 427 30.04 16:48
CIECH 48,0000 0,0500 0,10% 48,0000 48,3500 47,1500 130 375 6 205 963 24.04 17:02
CIGAMES 1,0240 -0,0620 -5,71% 1,0700 1,0800 1,0220 561 168 584 890 24.04 17:02
CITYSERV 12,7500 -0,2000 -1,54% 12,2000 12,7500 12,2000 1 200 14 769 24.04 16:22
CLNPHARMA 44,3000 -0,5000 -1,12% 44,8000 44,8000 43,7000 154 091 6 781 204 24.04 17:00
CNT 14,3000 0,0000 0,00% 14,3000 14,3000 14,3000 2 29 24.04 09:36
COALENERG 0,5600 0,0600 12,00% 0,5500 0,5600 0,5500 16 835 9 382 24.04 15:16
COGNOR 1,8900 0,0100 0,53% 1,8900 1,9100 1,8700 108 991 206 632 24.04 17:00
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 189,0000 1,5000 0,80% 190,0000 190,0000 188,0000 560 105 787 24.04 16:45
COMP 63,6000 0,0000 0,00% 64,0000 64,0000 61,0000 1 824 113 344 24.04 17:00
COMPERIA 3,9400 0,0000 0,00% 3,9400 3,9400 3,9400 100 394 09.04 09:00
CORMAY 1,0340 -0,0400 -3,72% 1,0780 1,0780 1,0320 53 651 56 319 24.04 16:45
CPGROUP 5,4300 0,3300 6,47% 5,4500 5,4500 5,4000 2 381 12 890 24.04 16:46
CUBEITG 0,2640 0,0490 22,79% 0,2350 0,2640 0,2350 179 900 43 866 24.04 15:00
CYFRPLSAT 26,4200 0,3800 1,46% 26,3600 26,4200 25,9400 391 027 10 265 673 24.04 17:00
CZTOREBKA 0,4100 0,0000 0,00% 0,4100 0,4100 0,4100 5 2 24.04 15:00
DATAWALK 22,0000 -0,4000 -1,79% 22,4000 22,4000 21,7000 1 928 42 472 24.04 15:13
DEBICA 85,2000 0,4000 0,47% 84,8000 85,2000 84,0000 94 7 931 24.04 14:45
DECORA 16,4000 0,2000 1,23% 16,0000 16,4000 15,8000 1 401 22 621 24.04 13:49
DEKPOL 36,2000 0,0000 0,00% 36,2000 36,2000 35,4000 541 19 446 24.04 17:00
DELKO 7,6000 -0,0500 -0,65% 7,6500 7,6500 7,5500 3 256 24 731 24.04 15:02
DGA 8,8000 -0,0400 -0,45% 8,7800 8,8000 8,7600 942 8 262 24.04 17:00
DINOPL 126,4000 4,4000 3,61% 122,7000 126,4000 122,0000 168 513 21 081 566 24.04 17:01
DOMDEV 80,2000 -0,8000 -0,99% 82,0000 82,0000 79,6000 7 467 599 218 24.04 17:03
DREWEX 0,5500 -0,0200 -3,51% 0,5500 0,5500 0,5500 482 265 24.04 15:00
DROP 0,4300 0,0000 0,00% 0,4300 0,4300 0,4300 117 50 15.04 15:00
DROZAPOL 1,5400 0,0000 0,00% 1,5400 1,5400 1,5400 16 25 24.04 12:58
ECHO 3,9500 0,0000 0,00% 3,9200 3,9700 3,9200 75 706 299 280 24.04 17:00
EDINVEST 1,9800 0,0000 0,00% 1,9800 1,9800 1,9800 2 4 18.04 09:00
EFEKT 22,2000 0,2000 0,91% 22,2000 22,2000 22,0000 821 18 157 24.04 16:30
EKOEXPORT 5,9200 -0,4500 -7,06% 6,3500 6,3600 5,6500 92 418 547 339 24.04 17:00
ELBUDOWA 21,0000 -5,8000 -21,64% 26,5000 26,5000 20,7000 58 605 1 296 088 24.04 17:04
ELEKTROTI 4,8000 0,0000 0,00% 4,8000 4,8000 4,7400 554 2 629 24.04 16:41
ELEMENTAL 1,2480 -0,0020 -0,16% 1,2600 1,2780 1,2300 41 815 52 248 24.04 17:00
ELKOP 0,7700 0,0100 1,32% 0,7600 0,7700 0,7200 1 585 1 202 24.04 13:59
ELZAB 4,3600 -0,0400 -0,91% 4,4000 4,4200 4,3600 10 955 48 123 24.04 14:55
EMCINSMED 6,0500 -0,3500 -5,47% 6,3500 6,3500 6,0500 11 70 24.04 16:01
EMPERIA 99,8000 0,0000 0,00% 99,8000 99,8000 99,8000 177 17 665 10.05 16:49
ENAP 1,1300 0,0000 0,00% 1,1300 1,1300 1,1300 2 2 24.04 09:00
ENEA 7,9950 -0,2050 -2,50% 8,2300 8,2300 7,8750 897 809 7 233 442 24.04 17:00
ENELMED 10,2000 0,1000 0,99% 10,1000 10,2000 10,1000 950 9 670 17.04 12:56
ENERGA 7,8350 -0,0700 -0,89% 7,9250 7,9300 7,8000 394 127 3 093 319 24.04 17:03
ENERGOINS 1,1800 0,0000 0,00% 1,1800 1,2400 1,1400 79 140 93 771 24.04 17:00
ENTER 26,7000 -0,7000 -2,55% 27,5000 27,5000 26,7000 726 19 536 24.04 17:00
ERBUD 12,8500 -0,1000 -0,77% 13,4000 13,4000 12,8500 217 2 809 24.04 17:00
ERG 31,0000 0,0000 0,00% 31,0000 31,0000 31,0000 2 62 24.04 09:00
ERGIS 2,9900 -0,0100 -0,33% 3,0200 3,0200 2,9800 3 250 9 709 24.04 16:29
ESOTIQ 19,4000 -0,2000 -1,02% 19,2000 19,4500 18,5000 1 091 20 629 24.04 13:21
ESSYSTEM 2,2800 0,0000 0,00% 2,3000 2,3000 2,2000 24 535 55 358 24.04 17:00
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 2,6000 0,4800 22,64% 2,1100 2,6000 2,1100 204 810 496 922 24.04 17:01
EUROCASH 22,9200 -0,2800 -1,21% 23,0000 23,2600 22,7800 64 875 1 490 755 24.04 17:00
EUROHOLD 5,9500 0,0000 0,00% 5,9500 5,9500 5,9500 1 6 23.04 09:20
EUROTEL 20,7000 0,0000 0,00% 20,7000 20,8000 20,7000 733 15 183 24.04 16:45
EVEREST 1,2200 -0,0400 -3,17% 1,2500 1,2500 1,2200 130 159 24.04 15:38
EXILLON 6,9900 -0,1100 -1,55% 6,9900 6,9900 6,9900 1 7 22.12 09:00
FAM 1,8000 0,1800 11,11% 1,7000 1,8000 1,7000 297 670 523 138 19.02 15:28
FAMUR 4,8350 0,0450 0,94% 4,7800 4,8400 4,7500 22 625 108 723 24.04 17:00
FASING 18,8500 -0,2500 -1,31% 18,4000 18,8500 18,4000 638 11 795 24.04 15:36
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 9,0000 0,0200 0,22% 9,0000 9,0000 9,0000 10 90 24.04 15:28
FERRO 13,7500 0,2500 1,85% 13,9500 13,9500 13,2500 2 327 31 189 24.04 16:41
FERRUM 4,2400 -0,0500 -1,17% 4,2800 4,2800 4,0800 254 1 055 24.04 16:35
FMG 20,4000 -2,2000 -9,73% 20,4000 20,4000 20,4000 2 41 24.04 11:00
FON 0,0890 0,0000 0,00% 0,0870 0,0890 0,0870 24 855 2 181 24.04 15:23
FORTE 29,3500 1,5500 5,58% 29,0000 29,8000 28,6000 32 943 955 985 24.04 17:01
FORTUNA 31,2000 -0,8000 -2,50% 31,5000 32,0000 31,2000 1 515 48 082 08.06 17:00
FOTA 0,0300 -0,0400 -57,14% 0,0300 0,0300 0,0300 372 042 11 161 12.01 15:22
GEKOPLAST 15,2000 0,0000 0,00% 15,2000 15,2000 15,2000 150 2 280 15.02 09:14
GETBACK 3,7500 -0,7700 -17,04% 4,1600 4,3000 3,7500 508 713 2 087 812 16.04 09:04
GETBACK-PDA 22,9000 0,2000 0,88% 23,0000 23,0000 22,6000 50 614 1 154 293 27.10 17:03
GETIN 1,7180 -0,0540 -3,05% 1,7720 1,7800 1,7100 957 318 1 660 567 24.04 17:04
GETINOBLE 0,6040 -0,0140 -2,27% 0,6290 0,6290 0,5900 3 386 357 2 048 149 24.04 17:00
GINOROSSI 0,5400 0,0250 4,85% 0,5400 0,5400 0,5400 1 000 540 24.04 09:00
GLCOSMED 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 22 35 24.04 15:51
GOBARTO 7,5000 0,1000 1,35% 7,5000 7,5000 7,5000 202 1 515 24.04 11:00
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 6,6600 -0,1800 -2,63% 6,8200 6,8200 6,6600 132 897 24.04 17:00
GPW 41,5000 -0,5000 -1,19% 41,9500 42,2000 41,4500 17 931 748 891 24.04 17:00
GROCLIN 2,8400 -0,0200 -0,70% 2,9300 2,9300 2,8400 37 173 107 387 24.04 17:00
GRODNO 4,2000 -0,0600 -1,41% 4,2600 4,2600 3,8400 8 265 33 300 24.04 15:36
GRUPAAZOTY 40,0000 -1,2000 -2,91% 41,0000 41,4000 39,8000 30 202 1 222 417 24.04 17:00
GTC 9,1700 0,0800 0,88% 9,0900 9,1700 9,0900 2 678 24 466 24.04 17:00
HANDLOWY 63,5000 -0,3000 -0,47% 64,0000 64,1000 63,3000 112 781 7 198 692 24.04 17:00
HARPER 0,1100 0,0000 0,00% 0,1100 0,1100 0,1100 56 517 6 217 24.04 15:22
HELIO 8,9000 -0,1000 -1,11% 9,0000 9,0000 8,8500 518 4 585 24.04 17:00
HERKULES 2,4500 -0,0300 -1,21% 2,4600 2,4600 2,4500 6 061 14 874 24.04 17:04
HOLLYWOOD 0,7700 -0,0100 -1,28% 0,7980 0,7980 0,7700 210 162 24.04 16:12
HUBSTYLE 0,3800 0,0400 11,76% 0,3800 0,3800 0,3800 5 100 1 938 24.04 15:00
HYDROTOR 34,8000 -0,4000 -1,14% 35,6000 35,6000 34,8000 4 289 149 294 24.04 16:43
I2DEV 11,0000 0,0000 0,00% 11,0000 11,0000 11,0000 221 2 431 24.04 11:00
IBSM 13,4000 0,1000 0,75% 13,4000 13,4000 13,4000 30 402 17.04 11:00
IDEABANK 4,5700 -0,1250 -2,66% 4,7000 4,7600 4,5500 58 324 270 900 24.04 17:00
IDMSA 1,2500 0,0000 0,00% 1,2500 1,2500 1,2500 33 41 24.04 12:14
IFCAPITAL 0,5500 0,0100 1,85% 0,5500 0,5500 0,5500 489 269 24.04 14:57
IFIRMA 2,6800 0,0800 3,08% 2,6000 2,6800 2,6000 638 1 690 24.04 16:42
IFSA 0,2200 0,0200 10,00% 0,2200 0,2200 0,2200 500 110 24.04 15:00
IIAAV 98,2500 0,2500 0,26% 98,2500 98,2500 98,2500 17 1 670 24.04 11:11
IMCOMPANY 14,0500 0,0000 0,00% 14,0500 14,0500 13,6500 962 13 417 24.04 10:50
IMMOBILE 2,8800 -0,0600 -2,04% 2,9500 3,0500 2,8300 7 520 22 115 24.04 17:00
IMPEL 7,9000 0,0000 0,00% 7,9000 7,9000 7,9000 3 24 24.04 09:03
IMPERA 0,9300 0,0000 0,00% 0,9300 0,9300 0,9300 863 803 24.04 12:04
IMPEXMET 4,1600 0,0000 0,00% 4,2600 4,2600 4,1600 15 261 64 423 24.04 17:00
IMS 3,9300 0,0300 0,77% 3,9000 3,9300 3,8600 2 192 8 539 24.04 17:00
INC 0,9700 -0,0100 -1,02% 0,9700 0,9700 0,9700 20 19 23.04 09:20
INDATA 0,3100 0,0200 6,90% 0,3000 0,3300 0,2900 127 864 40 254 30.04 17:00
INDYGO 0,2500 0,0000 0,00% 0,2500 0,2500 0,2500 1 950 488 02.05 15:01
INDYKPOL 62,0000 0,5000 0,81% 64,0000 64,0000 62,0000 17 1 056 24.04 09:16
INGBSK 195,4000 0,8000 0,41% 194,6000 195,4000 193,6000 5 504 1 074 349 24.04 17:00
INPRO 5,5500 -0,0500 -0,89% 5,6000 5,6000 5,4000 189 1 021 24.04 17:00
INSTALKRK 16,8000 0,1500 0,90% 16,6500 16,8000 16,5000 6 686 110 709 24.04 17:00
INTERAOLT 12,5000 0,0000 0,00% 12,5000 12,9000 12,5000 2 619 32 747 24.04 17:01
INTERBUD 0,5400 0,0000 0,00% 0,5400 0,5400 0,5400 1 000 540 18.04 11:00
INTERCARS 219,0000 -1,0000 -0,45% 219,0000 220,0000 219,0000 2 393 526 208 24.04 16:09
INTERFERI 4,0600 0,0000 0,00% 4,0600 4,0600 4,0600 100 406 16.04 09:00
INTERSPPL 2,6000 -0,0200 -0,76% 2,6500 2,6500 2,6000 402 1 045 24.04 11:33
INTROL 3,0400 0,2600 9,35% 2,7800 3,0400 2,7800 5 610 16 751 24.04 13:59
INVISTA 0,6400 0,0000 0,00% 0,6400 0,6400 0,6400 20 13 24.04 09:05
IPOPEMA 1,1100 -0,0400 -3,48% 1,1500 1,1500 1,1100 9 153 10 426 24.04 09:31
IQP 0,2780 -0,0020 -0,71% 0,2780 0,2780 0,2780 151 42 24.04 15:00
ITMTRADE 2,7500 -0,2300 -7,72% 3,0300 3,0300 2,7500 6 904 19 301 24.04 16:20
IZOBLOK 24,9000 -0,6000 -2,35% 25,5000 25,5000 24,9000 90 2 280 24.04 14:48
IZOLACJA 1,6700 0,0000 0,00% 1,6700 1,6700 1,6700 20 33 24.04 09:01
IZOSTAL 3,0900 0,0300 0,98% 3,0800 3,0900 3,0400 4 231 13 024 24.04 16:11
JHMDEV 1,6300 0,0100 0,62% 1,6500 1,6500 1,5900 3 983 6 359 24.04 16:34
JSW 59,6500 -0,4000 -0,67% 60,0500 60,8500 58,5500 257 567 15 328 152 24.04 17:04
JWCONSTR 2,6400 0,0000 0,00% 2,6700 2,6700 2,6300 684 1 802 24.04 16:02
JWWINVEST 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 200 206 24.04 15:33
K2INTERNT 10,3000 0,2000 1,98% 10,6000 10,6000 10,3000 1 005 10 353 24.04 09:54
KANIA 1,0100 -0,0900 -8,18% 1,1000 1,1000 1,0000 785 964 813 298 24.04 17:04
KBDOM 0,4200 0,0000 0,00% 0,4200 0,4200 0,4200 113 47 04.04 11:00
KCI 0,4940 0,0000 0,00% 0,4940 0,4940 0,4940 848 419 24.04 12:04
KDMSHIPNG 1,3900 0,0000 0,00% 1,3900 1,3900 1,3900 6 977 9 698 24.04 11:00
KERDOS 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 119 343 1 193 29.03 15:00
KERNEL 53,6000 -0,4000 -0,74% 54,4000 54,5000 53,0000 35 004 1 875 907 24.04 17:00
KETY 339,0000 -3,0000 -0,88% 340,5000 343,0000 339,0000 620 211 526 24.04 17:00
KGHM 107,2000 -0,5500 -0,51% 107,7500 108,7500 106,3500 611 346 65 630 220 24.04 17:01
KGL 13,4500 0,5000 3,86% 12,4000 13,4500 12,4000 5 178 67 897 24.04 17:00
KINOPOL 11,3000 0,1000 0,89% 11,2000 11,3000 11,2000 48 538 23.04 10:27
KOGENERA 37,4000 1,0000 2,75% 37,7000 37,7000 36,4000 339 12 482 24.04 17:00
KOMPAP 6,6500 0,3000 4,72% 6,6500 6,6500 6,1000 185 1 137 16.04 14:50
KOMPUTRON 3,7900 -0,1000 -2,57% 3,8000 3,8000 3,6600 8 521 31 606 24.04 12:03
KONSSTALI 26,4000 0,6000 2,33% 26,4000 26,4000 26,4000 1 26 24.04 09:01
KPPD 25,4000 0,2000 0,79% 25,4000 25,4000 24,4000 20 503 24.04 12:40
KRAKCHEM 1,2000 0,0600 5,26% 1,2000 1,2000 1,2000 7 8 24.04 09:03
KREC 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 5 21 24.04 09:00
KREDYTIN 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 1 11 23.04 09:54
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 261,0000 1,0000 0,38% 260,0000 261,0000 260,0000 1 000 260 200 23.04 11:11
KRUK 161,4000 -0,6000 -0,37% 162,8000 164,4000 160,2000 57 488 9 295 505 24.04 17:04
KRUSZWICA 48,4000 0,4000 0,83% 48,3000 48,4000 48,0000 835 40 224 24.04 16:49
KRVITAMIN 4,6800 0,2800 6,36% 4,6800 4,6800 4,6800 5 23 24.04 09:00
KSGAGRO 1,3000 0,0100 0,78% 1,3000 1,3000 1,3000 8 147 10 591 24.04 15:05
LABOPRINT 11,4000 -0,5500 -4,60% 11,5000 11,5000 11,4000 665 7 582 24.04 16:21
LARK 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 4 147 622 02.05 11:21
LARQ 6,1000 -0,2500 -3,94% 6,4000 6,4000 6,0500 4 678 28 567 24.04 16:22
LCCORP 2,4750 0,0250 1,02% 2,4400 2,5100 2,4400 171 781 425 553 24.04 17:00
LENA 3,2800 0,0100 0,31% 3,3000 3,4100 3,2800 18 194 60 262 24.04 17:00
LENTEX 7,3600 0,0200 0,27% 7,3600 7,4200 7,3600 50 173 369 485 24.04 17:01
LIBET 1,0600 0,0100 0,95% 1,0500 1,0600 1,0100 72 823 75 839 24.04 17:00
LIVECHAT 29,4000 0,3000 1,03% 29,1000 29,4000 29,0000 2 986 87 120 24.04 17:00
LOKUM 18,5000 0,0000 0,00% 18,7000 18,8000 18,0000 9 384 171 868 24.04 17:00
LOTOS 86,3400 1,6000 1,89% 85,0200 86,6200 84,1400 333 225 28 583 352 24.04 17:00
LPP 8 555,0000 55,0000 0,65% 8 435,0000 8 585,0000 8 435,0000 3 621 30 845 204 24.04 17:00
LSISOFT 10,7000 -0,2000 -1,83% 10,7000 10,7000 10,4000 1 999 20 914 24.04 11:13
LUBAWA 0,7100 0,0040 0,57% 0,7060 0,7100 0,6920 30 501 21 573 24.04 17:02
MABION 81,3000 -2,2000 -2,63% 83,0000 83,0000 79,2000 3 477 281 042 24.04 17:00
MAKARONPL 4,7000 0,0000 0,00% 4,7000 4,7000 4,5000 2 190 10 253 24.04 11:58
MANGATA 71,5000 1,0000 1,42% 71,5000 71,5000 71,5000 2 143 24.04 09:02
MARVIPOL 4,1500 -0,0500 -1,19% 4,2000 4,2200 4,1200 15 415 64 304 24.04 17:00
MASTERPHA 5,9000 0,0000 0,00% 5,9400 5,9400 5,7200 803 4 684 24.04 17:00
MAXCOM 24,4000 0,0000 0,00% 24,4000 24,4000 23,6000 4 837 115 643 24.04 17:00
MBANK 442,2000 -0,8000 -0,18% 443,0000 443,0000 439,2000 24 977 11 027 404 24.04 17:00
MBWS 13,5200 0,0000 0,00% 13,5200 13,5200 13,5200 50 676 18.04 09:00
MCI 8,2800 -0,2200 -2,59% 8,5000 8,5000 8,2800 29 362 244 912 24.04 17:00
MDIENERGIA 3,5900 0,2200 6,53% 3,6000 3,6000 3,3000 2 851 9 645 24.04 13:35
MEDIACAP 2,0700 0,0700 3,50% 1,9800 2,0700 1,9800 934 1 905 24.04 15:52
MEDICALG 33,9000 -0,9000 -2,59% 34,8000 34,8000 33,1000 8 433 285 707 24.04 17:00
MEGARON 12,1000 0,0000 0,00% 12,1000 12,1000 12,1000 6 73 10.04 11:00
MENNICA 22,0000 -0,2000 -0,90% 22,0000 22,0000 22,0000 810 17 820 24.04 16:39
MERCATOR 7,4900 0,3500 4,90% 7,2300 7,6600 7,1700 55 725 412 366 24.04 17:01
MERCOR 7,9800 0,0200 0,25% 7,9000 7,9800 7,9000 21 166 24.04 11:58
MEXPOLSKA 3,9800 -0,1200 -2,93% 3,9800 4,0800 3,7800 53 749 206 619 24.04 17:00
MFO 24,8000 -1,1000 -4,25% 25,9000 25,9000 24,8000 46 1 151 24.04 12:05
MILKILAND 0,5200 0,0100 1,96% 0,5200 0,5200 0,5200 5 000 2 600 24.04 15:00
MILLENNIUM 9,5100 0,0750 0,79% 9,4000 9,5200 9,3700 807 742 7 631 926 24.04 17:00
MIRACULUM 1,4000 0,0000 0,00% 1,3900 1,4000 1,3900 221 307 24.04 09:52
MIRBUD 1,1200 0,0050 0,45% 1,1100 1,1250 1,1000 53 381 59 154 24.04 16:45
MLPGROUP 48,0000 0,0000 0,00% 48,0000 49,0000 48,0000 4 193 24.04 17:00
MLSYSTEM 24,8000 0,0000 0,00% 24,8000 24,8000 24,8000 271 6 721 24.04 16:25
MNI 0,0300 0,0000 0,00% 0,0300 0,0300 0,0300 2 210 795 66 324 29.03 15:00
MOBRUK 78,0000 0,0000 0,00% 78,0000 78,0000 78,0000 107 8 346 18.04 15:03
MOJ 0,7900 -0,0450 -5,39% 0,7800 0,8000 0,7600 13 168 10 214 24.04 16:45
MOL 45,8200 2,8200 6,56% 45,8400 45,8400 45,8200 40 000 1 833 000 24.04 17:00
MONNARI 5,8000 0,0000 0,00% 5,8200 5,8200 5,7200 4 786 27 497 24.04 17:00
MORIZON 0,9700 0,0000 0,00% 0,9700 0,9700 0,9700 51 49 24.04 11:56
MOSTALPLC 5,1800 -0,2200 -4,07% 5,3800 5,3800 5,0400 8 590 44 419 24.04 17:04
MOSTALWAR 3,1500 -0,0100 -0,32% 3,2200 3,2200 3,0100 14 842 46 023 24.04 16:18
MOSTALZAB 0,4500 -0,0350 -7,22% 0,4600 0,4600 0,4500 389 180 176 890 24.04 15:29
MUZA 2,6400 -0,1200 -4,35% 2,6400 2,6400 2,6400 300 792 24.04 09:24
MWTRADE 2,9000 0,0000 0,00% 2,9800 2,9800 2,9000 11 482 33 299 24.04 16:27
NANOGROUP 2,5200 -0,2800 -10,00% 2,5200 2,5200 2,5200 580 1 462 23.04 15:00
NETIA 4,9900 0,0600 1,22% 4,9800 4,9900 4,8200 25 028 123 133 24.04 17:00
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 262,0000 2,0000 0,77% 258,0000 265,0000 256,0000 2 855 748 581 24.04 17:03
NEWAG 17,2000 0,0000 0,00% 17,2000 17,7500 17,1000 53 002 916 925 24.04 16:43
NORTCOAST 4,9900 0,1700 3,53% 4,8400 4,9900 4,8300 9 580 46 384 24.04 15:14
NOVATURAS 36,0000 -1,4000 -3,74% 35,0000 36,0000 35,0000 135 4 775 15.04 13:36
NOVITA 42,2000 0,0000 0,00% 42,2000 42,2000 42,2000 7 295 24.04 13:50
NOWAGALA 0,4840 0,0040 0,83% 0,4820 0,4940 0,4700 38 490 18 357 24.04 16:44
NTTSYSTEM 2,2000 -0,0500 -2,22% 2,2700 2,2700 2,1800 2 573 5 641 24.04 16:20
OAT 16,2000 0,0000 0,00% 15,6000 16,2000 15,6000 2 100 33 177 24.04 17:00
ODLEWNIE 3,5400 0,0600 1,72% 3,5400 3,5400 3,4800 3 770 13 288 24.04 17:00
OEX 18,1000 1,6000 9,70% 16,5000 18,1000 16,5000 550 9 155 23.04 12:59
OPENFIN 0,5400 -0,0100 -1,82% 0,5300 0,5400 0,5300 36 913 19 660 15.04 15:02
OPONEO.PL 28,6000 -3,0000 -9,49% 30,8000 30,9000 28,6000 4 485 131 976 24.04 17:00
OPTEAM 7,5000 0,0000 0,00% 7,5000 7,5000 7,5000 1 383 10 373 24.04 10:25
ORANGEPL 5,0050 0,1330 2,73% 4,8760 5,0100 4,8760 1 565 428 7 788 119 24.04 17:00
ORBIS 90,0000 0,0000 0,00% 90,0000 90,0000 90,0000 1 044 93 960 24.04 16:40
ORCOGROUP 1,2800 0,1100 9,40% 1,2800 1,2800 1,2800 120 154 24.04 16:41
ORION 7,2500 0,0000 0,00% 7,2500 7,2500 7,2500 3 22 24.04 09:06
ORZBIALY 10,8000 0,4500 4,35% 10,5500 10,8000 10,5500 599 6 351 24.04 16:42
OTLOG 8,0500 0,0000 0,00% 8,0500 8,0500 8,0500 5 40 24.04 09:00
OTMUCHOW 1,8000 0,0000 0,00% 1,8000 1,8000 1,8000 100 180 18.04 12:41
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 104,0000 -1,0000 -0,95% 105,0000 105,0000 104,0000 12 1 249 24.04 09:34
PAMAPOL 1,3200 0,0300 2,33% 1,2900 1,3200 1,2900 13 951 18 082 23.04 15:38
PANOVA 12,8000 0,0000 0,00% 12,7000 12,8000 12,7000 670 8 559 24.04 17:00
PATENTUS 1,6900 -0,0600 -3,43% 1,7500 1,7500 1,6500 52 423 88 062 24.04 17:00
PBG 0,0898 -0,0022 -2,39% 0,0900 0,0900 0,0898 815 084 73 332 24.04 15:28
PBKM 64,0000 0,0000 0,00% 64,2000 64,2000 64,0000 5 498 351 872 24.04 15:44
PBSFINANSE 0,2700 -0,0040 -1,46% 0,2520 0,2700 0,2520 1 002 253 24.04 15:00
PCCEXOL 1,5600 -0,0050 -0,32% 1,5600 1,5600 1,5600 110 172 24.04 09:24
PCCINTER 2,6700 -0,0100 -0,37% 2,6800 2,6800 2,6700 630 1 687 02.03 16:01
PCCROKITA 84,8000 -0,2000 -0,24% 85,0000 85,2000 83,6000 2 659 224 504 24.04 17:00
PCM 23,4000 -0,2000 -0,85% 23,6000 23,6000 23,4000 23 999 562 952 24.04 17:03
PEIXIN 1,1800 0,0100 0,85% 1,1800 1,1800 1,1800 607 716 01.04 15:26
PEKABEX 9,9500 -0,2500 -2,45% 10,1000 10,2000 9,9000 25 281 253 018 24.04 17:00
PEKAO 116,2500 -1,1500 -0,98% 117,2500 117,8500 115,8500 1 346 956 157 416 128 24.04 17:03
PEMANAGER 18,7000 -0,3000 -1,58% 19,1500 19,1500 18,7000 1 039 19 437 24.04 17:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 27,7000 0,3000 1,09% 27,5000 27,9000 27,4000 1 699 46 808 24.04 16:46
PEPEES 1,5100 0,0100 0,67% 1,5100 1,5100 1,5100 3 5 24.04 09:01
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 24,9000 -0,2000 -0,80% 25,1000 25,1000 24,2000 2 451 60 295 24.04 17:00
PGE 9,5400 -0,0620 -0,65% 9,6900 9,6900 9,2760 2 426 609 22 930 734 24.04 17:02
PGNIG 5,9350 0,0450 0,76% 5,9000 5,9700 5,8200 4 019 267 23 734 712 24.04 17:03
PGO 1,7600 -0,0550 -3,03% 1,8150 1,8150 1,7000 49 193 85 001 24.04 15:12
PGSSOFT 10,1000 0,0600 0,60% 10,3600 10,3600 10,0400 3 195 32 269 24.04 16:46
PHN 11,8500 0,5500 4,87% 11,3500 11,8500 11,3500 266 3 040 24.04 12:02
PKNORLEN 101,3500 -0,2500 -0,25% 101,6000 101,9500 100,8000 707 948 71 625 800 24.04 17:03
PKOBP 39,7600 0,0700 0,18% 39,5300 39,8700 39,3600 2 598 172 103 094 056 24.04 17:04
PKPCARGO 46,0000 0,3000 0,66% 45,0500 46,6000 45,0500 4 556 209 312 24.04 17:00
PLASTBOX 1,9740 0,0000 0,00% 1,9740 1,9740 1,9740 8 16 24.04 09:00
PLATYNINW 0,4810 0,0000 0,00% 0,4810 0,4810 0,4810 18 9 24.04 14:13
PLAY 25,0600 -0,1400 -0,56% 25,2000 25,2000 24,6600 487 241 12 159 900 24.04 17:00
PLAYWAY 195,2000 -4,8000 -2,40% 199,6000 202,0000 195,2000 13 458 2 668 855 24.04 17:00
PLAZACNTR 2,4600 0,0000 0,00% 2,4600 2,4600 2,3400 1 493 3 604 24.04 16:48
PMPG 1,7500 0,0500 2,94% 1,7000 1,7500 1,7000 2 038 3 544 24.04 13:20
POLICE 14,8000 0,0000 0,00% 14,9000 14,9000 14,6000 496 7 323 24.04 12:13
POLIMEXMS 2,8000 -0,0300 -1,06% 2,8450 2,8500 2,7900 93 949 263 639 24.04 17:00
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNA 16,0000 -0,3000 -1,84% 16,0000 16,9600 15,5000 14 571 232 232 27.11 17:00
POLNORD 7,2000 0,0800 1,12% 7,2200 7,2600 7,0000 10 707 76 482 24.04 17:03
POLWAX 6,9200 0,1800 2,67% 6,8900 6,9200 6,6500 29 482 199 471 24.04 16:46
POZBUD 2,3300 -0,1100 -4,51% 2,4700 2,4700 2,3000 18 157 42 588 24.04 17:00
PRAGMAFA 15,7000 0,3000 1,95% 15,1000 15,7000 15,1000 46 695 24.04 14:29
PRAGMAINK 7,4200 0,3200 4,51% 7,1800 7,4200 7,1800 210 1 510 24.04 17:00
PRAIRIE 0,9850 -0,0150 -1,50% 1,0000 1,0000 0,9700 160 808 157 879 24.04 17:00
PRIMAMODA 2,2800 -0,0800 -3,39% 2,2800 2,2800 2,2800 223 508 17.04 15:00
PRIMETECH 1,1500 -0,0220 -1,88% 1,1700 1,1960 1,1200 20 672 23 785 24.04 16:29
PROCAD 1,4900 0,0000 0,00% 1,4900 1,4900 1,4900 5 200 7 748 24.04 16:44
PROCHEM 15,9500 0,0000 0,00% 15,9500 15,9500 15,9500 5 80 24.04 09:00
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 18,3000 -0,1000 -0,54% 18,4500 18,4500 18,3000 4 74 24.04 12:59
PROTEKTOR 4,1000 0,0000 0,00% 4,1000 4,1300 4,0000 3 938 16 223 24.04 17:00
PROVIDENT 9,8500 0,4500 4,79% 9,8500 9,8500 9,8500 3 30 18.04 09:01
PULAWY 102,5000 2,5000 2,50% 102,5000 102,5000 100,0000 527 52 907 24.04 17:00
PZU 42,0200 -0,3700 -0,87% 42,4400 42,4400 41,8600 1 072 220 45 207 560 24.04 17:04
QUANTUM 15,9000 0,0000 0,00% 15,9000 15,9000 15,9000 407 6 471 24.04 09:32
QUERCUS 2,5000 -0,0500 -1,96% 2,5000 2,5000 2,4500 6 768 16 891 24.04 16:37
QUMAK 0,0860 0,0040 4,88% 0,0860 0,0860 0,0860 123 11 24.04 11:00
R22 20,3000 0,0000 0,00% 20,3000 20,3000 19,8500 167 3 335 24.04 17:00
RADPOL 1,4200 -0,0200 -1,39% 1,4800 1,4800 1,4200 16 296 23 266 24.04 15:41
RAFAKO 2,0450 -0,1300 -5,98% 2,1250 2,1600 1,9600 951 896 1 926 991 24.04 17:00
RAFAMET 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 10 120 23.04 10:30
RAINBOW 25,0000 -0,3000 -1,19% 25,0000 25,3000 24,2000 11 240 278 957 24.04 17:00
RANKPROGR 1,4300 -0,0150 -1,04% 1,4800 1,4800 1,3900 15 219 21 841 24.04 16:41
RAWLPLUG 8,5000 -0,1800 -2,07% 9,0200 9,0200 8,5000 1 570 13 361 24.04 16:37
REDAN 0,4200 0,0000 0,00% 0,3700 0,4200 0,3700 20 299 7 638 24.04 16:16
REDWOOD 0,0850 0,0050 6,25% 0,0885 0,0885 0,0850 21 2 24.04 15:00
REGNON 0,1000 -0,0200 -16,67% 0,1000 0,1000 0,1000 41 764 4 176 29.03 15:00
REINHOLD 0,1900 0,0000 0,00% 0,1900 0,1900 0,1900 5 1 24.04 15:00
REINO 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 10 16 23.04 09:17
RELPOL 7,4500 -0,2000 -2,61% 7,5000 7,5000 7,4500 7 869 58 639 24.04 16:48
REMAK 12,4500 0,3500 2,89% 12,9500 12,9500 12,4500 105 1 310 24.04 16:39
RESBUD 0,2300 -0,0080 -3,36% 0,2300 0,2300 0,2300 2 600 598 12.04 15:00
ROBYG 3,9800 -0,0100 -0,25% 3,9800 3,9900 3,9800 23 060 91 804 01.03 16:49
RONSON 0,8450 0,0000 0,00% 0,8450 0,8700 0,8450 3 827 3 256 24.04 12:08
ROPCZYCE 34,0000 0,4000 1,19% 35,3000 36,0000 33,5000 8 474 292 958 24.04 17:04
RUBICON 0,9800 0,0000 0,00% 0,9800 0,9800 0,9200 489 453 24.04 17:00
SADOVAYA 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 12 000 1 440 02.05 15:00
SANOK 25,0000 -0,7000 -2,72% 26,0000 26,0000 24,7000 4 111 104 591 24.04 17:00
SANPL 399,6000 -0,4000 -0,10% 400,0000 400,0000 392,4000 59 702 23 777 298 24.04 17:02
SANTANDER 19,4920 0,4880 2,57% 19,0160 19,9840 19,0120 711 13 709 24.04 15:36
SANWIL 0,6500 0,0050 0,78% 0,6500 0,6500 0,6400 3 305 2 119 23.04 17:00
SARE 5,2000 0,0000 0,00% 5,2000 5,2000 5,2000 499 2 595 16.04 14:04
SCOPAK 0,1200 -0,0200 -14,29% 0,1200 0,1200 0,1200 3 500 420 03.04 15:00
SECOGROUP 16,8000 0,4000 2,44% 16,8000 16,8000 16,8000 513 8 618 18.04 15:55
SEKO 10,3000 0,2000 1,98% 10,0000 10,5000 10,0000 2 755 27 894 18.04 13:19
SELENAFM 11,0000 0,0000 0,00% 10,9000 11,0000 10,7000 1 295 14 164 24.04 16:48
SELVITA 62,2000 -1,2000 -1,89% 63,0000 63,0000 62,2000 773 48 323 24.04 17:00
SELVITA-PDA 57,5000 -3,5000 -5,74% 57,5000 57,5000 57,5000 12 690 09.04 14:17
SERINUS 0,5650 0,0050 0,89% 0,5600 0,5850 0,5500 348 978 195 269 24.04 17:01
SESCOM 32,2000 -1,6000 -4,73% 32,2000 32,2000 32,2000 224 7 213 18.04 09:00
SETANTA 1,2500 0,0000 0,00% 1,2500 1,2500 1,2500 4 220 5 275 24.04 09:29
SFINKS 0,7700 0,0100 1,32% 0,7700 0,7700 0,7440 36 270 27 315 24.04 17:00
SILVAIR-REGS 14,7500 0,0000 0,00% 14,7500 14,7500 14,7500 2 30 24.04 10:25
SILVANO 11,4500 -0,1500 -1,29% 11,4500 11,4500 11,4500 10 115 18.04 09:23
SIMPLE 6,8000 -0,2000 -2,86% 7,0000 7,0000 6,8000 1 827 12 531 24.04 16:18
SKARBIEC 16,6000 -0,4000 -2,35% 16,8000 16,8000 16,5000 1 957 32 412 24.04 16:39
SKOTAN 0,8600 0,0000 0,00% 0,8600 0,8600 0,8600 4 200 3 612 24.04 11:07
SKYLINE 0,6400 0,0000 0,00% 0,6400 0,6400 0,6300 16 130 10 165 24.04 16:46
SLEEPZAG 2,1600 0,0000 0,00% 2,1600 2,1600 2,1600 295 637 08.04 09:00
SNIEZKA 95,5000 -0,5000 -0,52% 93,5000 95,5000 93,5000 308 29 121 24.04 11:55
SOHODEV 1,0150 -0,0050 -0,49% 1,0150 1,0150 1,0150 5 133 5 210 24.04 15:27
SOLAR 0,5800 -0,0100 -1,69% 0,5900 0,5900 0,5800 3 146 1 845 24.04 15:26
SONEL 8,0500 0,7500 10,27% 7,3000 8,2500 7,3000 5 287 41 618 24.04 17:00
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 20 166 25.02 09:00
STALEXP 3,5400 0,0250 0,71% 3,5150 3,5700 3,5150 35 192 124 636 24.04 17:00
STALPROD 332,5000 2,5000 0,76% 328,0000 333,0000 327,0000 778 256 819 24.04 17:00
STALPROFI 8,4500 0,0500 0,60% 8,4000 8,5000 8,4000 1 170 9 856 24.04 15:33
STAPORKOW 1,8500 0,0600 3,35% 1,8500 1,8500 1,8500 200 370 18.04 15:13
STARHEDGE 0,7100 0,0200 2,90% 0,6900 0,7400 0,6550 73 237 52 204 24.04 17:00
STELMET 7,9000 0,1000 1,28% 7,7500 7,9000 7,7500 14 019 108 650 24.04 11:26
SUNEX 5,7000 0,0400 0,71% 5,6600 5,7000 5,6000 3 378 19 042 24.04 17:00
SUWARY 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 425 5 355 24.04 16:39
SWISSMED 1,7000 -0,0100 -0,58% 1,7100 1,7100 1,6900 5 360 9 104 24.04 17:00
SYGNITY 2,9500 0,0100 0,34% 2,9500 2,9500 2,9500 11 32 24.04 09:36
SYNEKTIK 16,1000 -0,8000 -4,73% 16,9000 16,9000 16,1000 10 840 177 585 24.04 17:04
SYNTHOS 4,8900 -0,0100 -0,20% 4,9000 4,9100 4,8800 267 394 1 309 009 15.01 17:00
TALANX 180,0000 15,0000 9,09% 180,0000 180,0000 180,0000 1 180 04.04 09:39
TALEX 14,9000 0,2000 1,36% 14,9000 14,9000 14,3500 504 7 307 24.04 16:49
TARCZYNSKI 15,6000 0,0000 0,00% 15,6000 15,6000 15,6000 121 1 888 23.04 13:54
TATRY 134,0000 -2,0000 -1,47% 134,0000 134,0000 134,0000 39 5 226 24.04 09:37
TAURONPE 1,7730 -0,0290 -1,61% 1,8050 1,8180 1,7620 4 952 095 8 848 747 24.04 17:00
TBULL 34,5000 0,3000 0,88% 34,3000 35,5000 33,9000 2 582 88 960 24.04 17:00
TERMOREX 0,9400 0,0200 2,17% 0,9100 0,9400 0,9100 155 142 24.04 17:00
TESGAS 3,5600 -0,1000 -2,73% 3,6600 3,6600 3,5200 2 994 10 539 24.04 10:17
TIM 7,9800 -0,0800 -0,99% 8,0600 8,2600 7,9000 36 593 295 238 24.04 17:00
TORPOL 6,8200 -0,1800 -2,57% 7,1200 7,1200 6,8200 17 571 121 673 24.04 17:00
TOWERINVT 24,3000 0,9000 3,85% 23,4000 24,3000 23,0000 133 3 077 24.04 13:05
TOYA 6,4000 0,1000 1,59% 6,3000 6,4000 5,7000 1 296 7 796 24.04 16:47
TRAKCJA 2,6750 0,0700 2,69% 2,5500 2,6750 2,5050 189 813 492 046 24.04 17:00
TRANSPOL 3,4400 -0,0150 -0,43% 3,5400 3,5400 3,2000 26 823 90 576 24.04 17:00
TRITON 2,2800 0,0000 0,00% 2,2800 2,2800 2,2800 960 2 189 24.04 13:58
TSGAMES 119,6000 -0,4000 -0,33% 120,0000 122,4000 117,8000 17 973 2 157 365 24.04 17:03
TXM 0,1680 0,0160 10,53% 0,1680 0,1680 0,1680 848 142 24.04 15:00
ULMA 64,0000 -0,5000 -0,78% 66,5000 66,5000 64,0000 172 11 021 24.04 15:14
UNIBEP 6,4600 0,0200 0,31% 6,6600 6,6600 6,3600 1 094 6 990 24.04 16:38
UNICREDIT 53,6000 0,2600 0,49% 53,3900 53,6000 53,3900 300 16 031 23.04 09:17
UNIMA 2,9200 0,0000 0,00% 2,9200 2,9200 2,9200 100 292 24.04 14:55
UNIMOT 13,2000 -0,8000 -5,71% 13,8500 14,0000 12,7500 34 509 458 766 24.04 17:00
UNIWHEELS 300,0000 0,0000 0,00% 300,0000 301,0000 299,0000 3 977 1 192 748 19.02 17:00
URSUS 1,2700 -0,0780 -5,79% 1,3220 1,3560 1,2700 765 723 999 215 24.04 17:04
VENTUREIN 1,4800 0,0400 2,78% 1,4800 1,4800 1,4800 20 30 24.04 09:00
VIGOSYS 342,0000 8,0000 2,40% 336,0000 342,0000 330,0000 15 5 034 24.04 17:00
VINDEXUS 7,4000 0,0000 0,00% 7,4000 7,4000 7,4000 400 2 960 24.04 10:30
VISTAL 2,2300 -0,0700 -3,04% 2,2000 2,3200 2,1700 121 534 270 237 24.04 17:00
VISTULA 4,1500 0,0100 0,24% 4,1400 4,1750 4,1200 21 075 87 156 24.04 17:00
VIVID 1,4900 -0,0300 -1,97% 1,5200 1,5200 1,4480 103 437 153 841 24.04 16:25
VOTUM 6,3000 0,0000 0,00% 6,3000 6,3000 6,2000 15 571 97 928 24.04 16:45
VOXEL 26,3000 -0,1000 -0,38% 26,4000 26,4000 26,0000 90 2 362 24.04 17:00
WADEX 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 430 2 711 24.04 16:45
WARIMPEX 5,4400 0,1800 3,42% 5,4000 5,4800 5,4000 900 4 901 16.04 16:21
WASKO 1,5600 0,0150 0,97% 1,5450 1,5700 1,5200 4 525 7 023 24.04 16:32
WAWEL 826,0000 -8,0000 -0,96% 834,0000 834,0000 826,0000 27 22 446 24.04 16:44
WDX 14,8500 0,0000 0,00% 14,8500 14,8500 14,8000 232 3 440 14.03 17:00
WIELTON 10,8600 -0,4000 -3,55% 11,2600 11,2600 10,8000 44 159 481 802 24.04 17:00
WIKANA 1,2700 0,0100 0,79% 1,1800 1,2700 1,1800 116 147 24.04 16:07
WINVEST 0,8800 0,0800 10,00% 0,8800 0,8800 0,8800 100 88 21.11 15:00
WIRTUALNA 58,2000 -1,6000 -2,68% 59,8000 59,8000 58,2000 3 865 227 164 24.04 17:00
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 16,8500 0,0000 0,00% 17,1500 17,1500 16,8500 1 381 23 435 24.04 13:07
WOJAS 4,9600 -0,0400 -0,80% 4,9000 4,9600 4,9000 868 4 275 23.04 16:15
WORKSERV 1,9900 0,1140 6,08% 1,8900 1,9980 1,8800 61 538 119 934 24.04 17:00
XTB 3,9900 0,0700 1,79% 3,9900 3,9900 3,9100 2 294 9 127 24.04 16:48
XTPL 167,5000 -3,0000 -1,76% 168,5000 168,5000 161,0000 693 113 264 24.04 16:49
YOLO 1,9750 -0,0250 -1,25% 2,0000 2,0000 1,9750 94 186 24.04 10:55
ZAMET 0,9200 0,0500 5,75% 0,9200 0,9200 0,8300 25 179 22 391 23.04 17:00
ZASTAL 0,3100 0,0000 0,00% 0,3100 0,3100 0,3100 650 202 23.04 15:00
ZEPAK 7,1600 -0,0600 -0,83% 7,2200 7,3800 7,1600 12 046 87 521 24.04 17:00
ZPUE 97,0000 0,5000 0,52% 99,0000 99,0000 96,0000 46 4 424 24.04 16:02
ZREMB 0,4900 -0,0100 -2,00% 0,4700 0,4900 0,4700 15 731 7 596 28.09 15:02
ZUE 3,8600 -0,0400 -1,03% 3,9000 3,9000 3,8000 3 437 13 105 24.04 16:18
ZYWIEC 490,0000 0,0000 0,00% 490,0000 490,0000 490,0000 3 1 470 24.04 09:23