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 2,7800 -0,0800 -2,80% 2,7000 2,8600 2,6400 240 616 660 902 26.02 17:00
08OCTAVA 1,0500 0,0400 3,96% 1,0500 1,0500 1,0500 10 11 26.02 11:00
11BIT 571,0000 -16,0000 -2,73% 569,0000 574,0000 555,0000 7 839 4 439 024 26.02 17:00
3RGAMES 0,9550 -0,0150 -1,55% 0,9700 0,9700 0,9100 15 037 14 273 26.02 16:39
4FUNMEDIA 6,7600 -0,2400 -3,43% 7,1400 7,1400 6,7000 5 622 38 115 26.02 15:38
ABPL 35,0000 0,0000 0,00% 34,5000 35,0000 33,7000 23 430 811 625 26.02 17:00
ACAUTOGAZ 37,0000 0,0000 0,00% 36,4000 37,0000 36,3000 1 782 65 229 26.02 16:47
ACTION 7,9400 -0,1600 -1,98% 7,9800 8,0000 7,7600 64 379 508 173 26.02 17:00
ADIUVO 5,8800 -0,1200 -2,00% 6,0000 6,0000 5,6400 53 580 310 403 26.02 16:47
AGORA 6,5200 0,0000 0,00% 6,5200 6,5400 6,4600 13 206 86 021 26.02 14:44
AGROTON 7,1000 -0,3000 -4,05% 7,1600 7,3000 6,9000 35 593 250 436 26.02 16:48
AIGAMES 11,4000 -0,1500 -1,30% 11,5000 11,5500 11,4000 2 351 26 945 26.02 16:47
AILLERON 12,4500 0,0000 0,00% 12,4000 12,7000 12,2000 8 916 110 616 26.02 17:00
AIRWAY 1,6000 -0,0100 -0,62% 1,6000 1,6400 1,5500 372 140 597 707 26.02 17:02
ALIOR 21,7800 0,6800 3,22% 20,5200 23,9000 20,5200 2 399 960 53 584 388 26.02 17:00
ALLEGRO 64,3200 -0,1300 -0,20% 64,1000 64,4300 61,5000 1 624 343 102 965 016 26.02 17:04
ALTA 1,3700 0,0200 1,48% 1,3300 1,3700 1,3000 23 683 31 981 26.02 17:00
ALTUSTFI 1,5500 -0,0250 -1,59% 1,5300 1,5600 1,5000 6 136 9 387 26.02 16:30
ALUMETAL 55,0000 2,2000 4,17% 53,4000 55,8000 53,4000 64 934 3 576 202 26.02 17:04
AMBRA 19,6500 -0,1500 -0,76% 19,8000 20,2000 19,4500 12 339 244 024 26.02 16:49
AMICA 141,8000 -3,2000 -2,21% 142,8000 144,4000 141,2000 3 564 508 989 26.02 17:03
AMPLI 0,7100 0,0000 0,00% 0,7100 0,7100 0,7100 997 708 25.02 15:00
AMREST 31,9500 -1,5500 -4,63% 32,5000 32,8500 30,7000 126 396 4 039 733 26.02 17:00
ANSWEAR 33,3750 -1,0700 -3,11% 33,4000 33,4950 32,1000 21 444 708 891 26.02 17:00
APATOR 24,9000 -0,4000 -1,58% 25,3000 25,4000 24,8000 5 432 136 368 26.02 16:25
APLISENS 11,1000 0,1000 0,91% 11,1000 11,1000 10,5000 1 635 17 562 26.02 12:16
APSENERGY 4,0200 -0,0800 -1,95% 3,9900 4,0700 3,9200 18 142 72 265 26.02 17:00
ARCHICOM 23,0000 -0,8000 -3,36% 22,8000 23,2000 22,3000 3 812 86 934 26.02 17:02
ARCTIC 6,0600 -0,3800 -5,90% 6,2800 6,2800 6,0200 367 592 2 252 484 26.02 17:04
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 5,5500 -0,2500 -4,31% 5,7000 5,8500 5,5500 1 670 9 316 26.02 10:33
ARTIFEX 12,3000 0,3000 2,50% 12,0000 12,3000 11,6000 10 347 124 229 26.02 17:00
ASBIS 10,4400 0,0800 0,77% 10,1400 10,4600 10,1200 260 686 2 694 140 26.02 17:01
ASMGROUP 1,2700 0,0000 0,00% 1,2700 1,2700 1,2700 40 51 26.02 09:08
ASSECOBS 38,2000 -0,6000 -1,55% 38,8000 38,8000 38,2000 8 599 331 290 26.02 17:00
ASSECOPOL 66,6000 -0,1000 -0,15% 66,0000 66,6000 65,7000 96 128 6 370 262 26.02 17:00
ASSECOSEE 38,5000 -0,5000 -1,28% 39,0000 39,0000 38,2000 4 603 177 386 26.02 17:00
ASTARTA 46,5000 1,1000 2,42% 44,0000 46,5000 42,3000 49 367 2 193 903 26.02 17:01
ATAL 40,3000 0,1000 0,25% 39,1000 40,3000 39,1000 5 256 209 192 26.02 16:48
ATENDE 4,4800 0,0000 0,00% 4,4200 4,4800 4,3600 23 230 103 024 26.02 16:16
ATLANTAPL 9,6000 0,1000 1,05% 9,6000 9,7000 9,5000 1 079 10 355 26.02 16:27
ATLANTIS 0,1935 -0,0015 -0,77% 0,1940 0,1960 0,1895 1 053 533 201 631 26.02 17:00
ATLASEST 2,0800 -0,1700 -7,56% 2,2000 2,2000 2,0500 17 657 37 109 26.02 16:35
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,1100 -0,0100 -0,24% 4,1200 4,1200 3,9800 11 685 47 232 26.02 17:00
ATREM 2,8300 -0,0200 -0,70% 2,6600 2,8300 2,6600 7 091 19 490 26.02 16:48
AUGA 2,1000 0,0600 2,94% 2,1600 2,1600 2,1000 250 537 26.02 15:52
AUTOPARTN 8,5000 -0,0200 -0,23% 8,5000 8,7000 8,4400 16 676 141 776 26.02 17:00
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,8450 0,0960 12,82% 0,7490 0,8700 0,7490 3 827 329 3 126 481 26.02 17:01
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 4,4700 0,0100 0,22% 4,3500 4,4800 4,2800 5 882 25 813 26.02 17:00
BEDZIN 9,2000 0,0000 0,00% 9,2000 9,2000 9,1000 621 5 691 26.02 14:27
BENEFIT 880,0000 20,0000 2,33% 820,0000 880,0000 819,0000 1 219 1 058 327 26.02 17:01
BERLING 4,6000 0,0000 0,00% 4,6000 4,6000 4,6000 98 906 454 968 26.02 15:28
BEST 18,4000 0,0000 0,00% 17,8000 18,4000 17,8000 11 196 16.02 09:17
BETACOM 9,2000 -0,2600 -2,75% 9,0000 9,5000 8,8000 1 097 9 812 26.02 15:43
BIK 16,5500 0,2000 1,22% 16,9000 16,9000 16,5500 255 4 222 26.02 17:00
BIOMEDLUB 8,8200 0,1800 2,08% 8,6400 9,1400 8,6400 643 970 5 730 465 26.02 17:04
BIOTON 4,9700 -0,1200 -2,36% 5,0000 5,0900 4,9300 156 573 783 728 26.02 17:00
BNPPPL 71,0000 -0,8000 -1,11% 71,4000 75,0000 68,2000 1 767 124 878 26.02 16:26
BOGDANKA 23,3500 -0,1500 -0,64% 23,3000 23,4000 22,6000 49 005 1 130 955 26.02 17:00
BOOMBIT 17,5200 -0,2800 -1,57% 17,5200 17,9000 17,5200 9 089 160 076 26.02 17:02
BORYSZEW 3,1000 -0,0150 -0,48% 3,0900 3,1000 3,0300 36 971 113 994 26.02 17:00
BOS 8,1600 -0,2200 -2,63% 8,1800 8,3400 7,9200 84 678 690 940 26.02 17:00
BOWIM 3,8000 0,1000 2,70% 3,6800 3,8000 3,6600 10 933 40 432 26.02 16:36
BRASTER 2,0150 0,0250 1,26% 1,9800 2,0900 1,9500 514 229 1 036 206 26.02 17:00
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 346,5000 19,0000 5,80% 327,5000 346,5000 317,5000 10 378 3 438 919 26.02 17:04
BUMECH 3,5200 0,0300 0,86% 3,3800 3,7000 3,3800 32 320 113 664 26.02 17:00
CAPITAL 1,3300 0,0000 0,00% 1,3300 1,3300 1,3300 105 140 24.02 15:00
CCC 95,0800 -1,4200 -1,47% 94,5000 95,9400 92,4000 210 950 19 951 742 26.02 17:04
CCENERGY 0,1060 0,0000 0,00% 0,1060 0,1060 0,1060 23 343 2 474 24.02 11:10
CDPROJEKT 236,6000 -15,0000 -5,96% 249,6000 249,9000 234,2000 1 478 281 354 905 280 26.02 17:03
CDRL 17,1000 0,2500 1,48% 17,1000 17,1000 17,1000 397 6 789 26.02 09:36
CELTIC 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 5 33 26.02 09:41
CEZ 90,3000 -0,7000 -0,77% 91,9000 91,9000 90,2000 43 3 919 26.02 16:02
CFI 0,3040 -0,0010 -0,33% 0,3050 0,3050 0,2900 135 148 39 788 26.02 16:30
CIECH 34,1500 -0,8500 -2,43% 35,0000 35,0500 34,1500 73 042 2 531 549 26.02 17:00
CIGAMES 1,3360 -0,0240 -1,76% 1,3400 1,3600 1,3120 435 806 584 506 26.02 17:00
CITYSERV 8,7000 0,0000 0,00% 8,7000 8,7000 8,7000 20 174 26.02 09:01
CLNPHARMA 45,3500 -1,3000 -2,79% 46,0000 46,3500 44,7000 57 986 2 631 417 26.02 17:01
CNT 16,5000 0,1000 0,61% 16,1000 16,5000 16,1000 57 933 25.02 10:51
COALENERG 0,9200 0,0200 2,22% 0,9300 0,9300 0,8500 24 972 22 435 26.02 16:38
COGNOR 2,5600 -0,0200 -0,78% 2,5000 2,5600 2,4900 209 352 530 304 26.02 17:02
COMARCH 189,5000 -0,5000 -0,26% 190,0000 191,0000 188,5000 1 871 354 711 26.02 17:03
COMP 60,0000 -0,2000 -0,33% 60,0000 60,8000 60,0000 859 51 754 26.02 17:04
COMPERIA 4,3200 0,0000 0,00% 4,1200 4,3200 4,1200 305 1 258 26.02 17:00
CORMAY 1,2800 -0,0600 -4,48% 1,3000 1,3500 1,2450 606 417 772 665 26.02 17:01
CPGROUP 7,0000 -0,1200 -1,69% 7,1200 7,1200 6,8200 2 119 14 773 26.02 15:58
CYFRPLSAT 28,6000 1,3200 4,84% 27,1800 29,8800 27,1600 2 402 090 68 998 200 26.02 17:00
CZTOREBKA 0,6000 -0,0250 -4,00% 0,6000 0,6000 0,6000 103 62 26.02 15:16
DADELO 19,1800 -0,3200 -1,64% 19,4000 19,4000 19,0000 4 365 83 598 26.02 17:00
DATAWALK 192,0000 0,0000 0,00% 188,0000 192,5000 185,0000 14 888 2 807 571 26.02 17:00
DEBICA 81,0000 -1,2000 -1,46% 82,0000 82,2000 81,0000 1 026 83 609 26.02 17:00
DECORA 30,1000 -0,7000 -2,27% 30,3000 30,3000 30,0000 13 073 393 913 26.02 17:00
DEKPOL 34,0000 -0,4000 -1,16% 32,4000 34,2000 32,2000 1 004 32 756 26.02 13:57
DELKO 17,6000 -0,4000 -2,22% 17,8000 17,9000 17,2000 10 371 182 872 26.02 15:41
DEVELIA 2,5100 -0,0100 -0,40% 2,5300 2,5400 2,4500 625 226 1 567 626 26.02 17:04
DGA 6,2000 -0,1800 -2,82% 6,6000 6,6000 6,2000 827 5 387 26.02 16:07
DIGITREE 6,6000 -0,7500 -10,20% 7,3000 7,3500 6,6000 816 5 912 26.02 16:46
DINOPL 246,2000 1,0000 0,41% 245,0000 246,8000 242,0000 196 357 48 100 424 26.02 17:00
DOMDEV 129,0000 4,0000 3,20% 121,0000 129,0000 121,0000 6 032 749 951 26.02 17:04
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 2,2100 0,0800 3,76% 2,2100 2,2100 2,2100 2 000 4 420 26.02 11:00
ECHO 4,3600 0,0400 0,93% 4,3100 4,3600 4,3100 37 938 164 185 26.02 17:00
EDINVEST 4,3000 -0,0400 -0,92% 4,4800 4,4800 4,3000 8 165 35 336 26.02 17:00
EFEKT 8,0000 -0,2000 -2,44% 8,0500 8,0500 8,0000 759 6 092 26.02 13:37
EKOEXPORT 3,5700 -0,0300 -0,83% 3,5700 3,5950 3,5000 27 780 98 412 26.02 17:00
ELBUDOWA 2,3700 -0,1400 -5,58% 2,4600 2,7000 2,2700 469 513 1 146 933 26.02 17:04
ELEKTROTI 7,1200 -0,0800 -1,11% 7,0800 7,2800 7,0000 3 247 22 840 26.02 16:37
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,6200 -0,1060 -14,60% 0,6920 0,7060 0,6020 1 532 404 989 856 26.02 17:04
ELZAB 5,4000 -0,1500 -2,70% 5,3500 5,5500 5,2500 5 504 29 219 26.02 15:55
EMCINSMED 14,4000 -0,4000 -2,70% 14,8000 14,8000 14,1000 854 12 107 26.02 15:09
ENAP 1,6200 0,0000 0,00% 1,6200 1,6200 1,6200 2 3 26.02 09:00
ENEA 6,5200 0,0000 0,00% 6,4000 6,5300 6,3500 697 983 4 499 032 26.02 17:02
ENELMED 16,0000 0,1000 0,63% 15,9000 16,0000 15,9000 800 12 759 26.02 15:18
ENERGA 7,7800 0,0300 0,39% 7,7200 7,7800 7,7200 21 794 168 661 26.02 17:00
ENERGOINS 1,7300 -0,0500 -2,81% 1,7000 1,7500 1,6550 27 194 46 092 26.02 16:33
ENTER 37,5000 -0,3000 -0,79% 37,8000 37,8000 36,7000 2 358 87 678 26.02 17:00
ERBUD 33,8000 0,5000 1,50% 32,3000 33,8000 32,0000 9 936 328 919 26.02 17:01
ERG 46,8000 0,0000 0,00% 46,8000 46,8000 45,0000 177 8 052 26.02 17:00
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 19,0000 -0,3500 -1,81% 19,0500 19,0500 18,6000 618 11 663 26.02 16:01
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 4,7600 0,0000 0,00% 4,6200 4,7800 4,5600 9 241 42 539 26.02 12:49
EUROCASH 12,8500 -0,3300 -2,50% 13,1000 13,1600 12,7100 599 503 7 736 439 26.02 17:04
EUROHOLD 5,6000 0,6000 12,00% 5,6500 5,7000 5,6000 147 832 26.02 13:59
EUROTEL 37,5000 0,4000 1,08% 36,2000 37,5000 36,0000 5 883 215 438 26.02 17:00
FAMUR 2,6200 0,0650 2,54% 2,5000 2,6200 2,4200 873 364 2 210 381 26.02 17:04
FASING 11,4000 -0,1000 -0,87% 11,1000 11,4000 11,1000 1 004 11 145 26.02 17:00
FASTFIN 1,4900 -0,0300 -1,97% 1,4000 1,4900 1,4000 3 165 4 572 26.02 15:08
FEERUM 12,4000 0,0000 0,00% 11,9500 12,4000 11,9000 405 4 829 26.02 16:35
FERRO 26,0000 0,8000 3,17% 25,7000 26,0000 25,0000 10 380 266 997 26.02 16:43
FERRUM 4,1400 0,0400 0,98% 4,1600 4,1600 4,1400 2 021 8 372 26.02 17:00
FMG 46,0000 0,0000 0,00% 46,0000 46,0000 46,0000 154 7 084 26.02 11:00
FON 0,3220 -0,0180 -5,29% 0,3340 0,3460 0,3140 495 143 162 657 26.02 17:00
FORTE 45,9500 -0,0500 -0,11% 45,6000 46,4500 45,6000 4 692 214 816 26.02 16:49
GAMEOPS 21,7000 -0,5000 -2,25% 21,8000 22,0000 21,5000 8 843 192 692 26.02 17:00
GAMFACTOR 15,6980 -0,3020 -1,89% 15,9980 15,9980 15,4900 2 039 31 947 26.02 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 0,7290 0,0130 1,82% 0,7100 0,7295 0,7100 297 170 213 931 26.02 17:00
GETINOBLE 0,1744 -0,0030 -1,69% 0,1752 0,1774 0,1716 839 314 146 475 26.02 17:00
GLCOSMED 4,9600 -0,0900 -1,78% 4,9600 5,3000 4,9000 180 774 915 728 26.02 17:00
GOBARTO 5,8000 0,0500 0,87% 5,7500 5,8000 5,7000 1 617 9 303 26.02 16:06
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
GPW 44,5500 -1,1500 -2,52% 45,3000 45,3000 44,0500 63 949 2 845 657 26.02 17:00
GROCLIN 2,1400 -0,0900 -4,04% 2,1500 2,2600 2,1000 66 822 145 147 26.02 17:00
GRODNO 13,2500 -0,4000 -2,93% 13,4500 13,4500 13,1000 35 610 470 630 26.02 17:00
GRUPAAZOTY 30,0500 -0,6000 -1,96% 30,0000 30,6000 29,5000 94 061 2 826 160 26.02 17:00
GTC 6,7000 0,1000 1,52% 6,5800 6,7800 6,5200 10 872 71 645 26.02 17:00
HANDLOWY 39,0000 -1,3500 -3,35% 39,6500 40,2500 39,0000 35 887 1 418 639 26.02 17:01
HARPER 14,7000 -0,8000 -5,16% 15,0000 15,2500 14,4000 44 120 652 679 26.02 17:03
HELIO 13,0000 0,1000 0,78% 13,4000 13,4000 13,0000 202 2 627 26.02 16:48
HERKULES 1,9000 -0,0200 -1,04% 1,8100 1,9000 1,8100 18 271 34 113 26.02 16:36
HMINWEST 17,2000 -0,4000 -2,27% 17,3000 17,3000 16,6000 2 257 38 229 26.02 15:25
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HUUUGE-S144 42,3000 -1,9000 -4,30% 42,0250 43,2900 41,0000 424 098 17 827 032 26.02 17:04
HYDROTOR 29,8000 -0,4000 -1,32% 29,8000 30,2000 29,8000 577 17 221 26.02 13:46
I2DEV 10,4000 -0,5000 -4,59% 11,0000 11,0000 10,4000 42 443 26.02 15:04
IALBGR 0,6000 0,1000 20,00% 0,5300 0,6500 0,5100 959 116 584 628 26.02 17:04
IBSM 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 2 18 26.02 11:00
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,4700 -0,0200 -1,34% 1,4000 1,4700 1,4000 12 600 17 712 26.02 11:02
IFCAPITAL 0,2300 -0,0240 -9,45% 0,2500 0,2500 0,2280 552 743 129 571 26.02 17:04
IFIRMA 7,2000 -0,0200 -0,28% 7,2200 7,2200 7,0200 1 741 12 404 26.02 16:26
IFSA 1,0000 -0,0100 -0,99% 0,9100 1,0000 0,9100 67 108 65 576 26.02 15:06
IIAAV 75,1000 0,0000 0,00% 75,1000 75,1000 75,1000 2 150 25.02 13:18
IMCOMPANY 21,4000 -0,4000 -1,83% 21,7000 21,7000 20,8000 8 250 176 650 26.02 17:04
IMMOBILE 2,9400 0,0400 1,38% 2,7700 2,9400 2,7700 8 536 24 467 26.02 13:10
IMPEL 12,9000 -0,1000 -0,77% 12,9500 12,9500 12,9000 1 861 24 084 26.02 11:53
IMPERA 4,2000 0,2000 5,00% 3,9000 4,7000 3,8400 61 328 254 382 26.02 17:00
IMS 2,7200 -0,0200 -0,73% 2,7000 2,7400 2,6800 4 953 13 407 26.02 17:00
INC 6,9800 -0,1400 -1,97% 7,0800 7,0800 6,8000 72 275 498 613 26.02 17:00
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 182,0000 -2,6000 -1,41% 181,0000 185,8000 181,0000 11 824 2 160 776 26.02 17:00
INPRO 4,8600 0,0800 1,67% 4,9200 4,9200 4,8600 23 112 26.02 14:48
INSTALKRK 24,8000 -1,2000 -4,62% 25,9000 25,9000 24,8000 574 14 482 26.02 16:48
INTERAOLT 19,3000 -0,6500 -3,26% 19,8000 19,8000 19,0000 17 782 342 781 26.02 17:03
INTERBUD 1,2500 0,1300 11,61% 1,2500 1,2500 1,2500 120 150 26.02 11:00
INTERCARS 280,0000 5,0000 1,82% 272,0000 282,0000 267,0000 1 537 423 539 26.02 17:00
INTERFERI 4,8600 0,0000 0,00% 4,6400 4,8600 4,6400 54 253 18.02 10:19
INTERSPPL 1,2300 0,0100 0,82% 1,2300 1,2900 1,2200 23 835 29 492 26.02 14:28
INTROL 4,7600 -0,1200 -2,46% 4,8000 4,8000 4,7200 21 769 103 821 26.02 17:00
INVISTA 0,5600 0,0300 5,66% 0,5300 0,5600 0,5300 630 340 26.02 13:00
IPOPEMA 5,4500 -0,0500 -0,91% 5,5000 5,6000 5,4000 9 125 49 843 26.02 17:03
ITMTRADE 0,3900 -0,0100 -2,50% 0,3820 0,3900 0,3700 17 296 6 512 26.02 17:04
IZOBLOK 41,4000 -0,3000 -0,72% 41,4000 41,7000 39,1000 525 21 614 26.02 17:00
IZOLACJA 3,0700 0,0700 2,33% 2,9500 3,0700 2,9500 32 95 26.02 09:01
IZOSTAL 3,2000 0,1300 4,23% 3,0000 3,2100 3,0000 333 223 1 004 628 26.02 16:41
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 35,2800 -0,1800 -0,51% 34,0000 35,5600 32,8000 1 226 165 42 150 032 26.02 17:04
JWCONSTR 3,2800 0,0800 2,50% 3,2000 3,2800 3,2000 52 170 26.02 17:00
JWWINVEST 2,7900 0,0400 1,45% 2,7900 2,7900 2,7900 50 140 25.02 11:46
K2HOLDING 26,6000 0,0000 0,00% 25,8000 26,6000 24,6000 1 318 34 065 26.02 16:47
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
KBDOM 0,3500 0,0000 0,00% 0,3500 0,3500 0,3500 1 730 606 26.02 11:00
KCI 0,9540 -0,0140 -1,45% 0,9540 0,9600 0,9100 37 102 34 625 26.02 16:47
KERNEL 54,7000 -2,5000 -4,37% 56,7000 57,0000 54,6000 195 870 10 952 581 26.02 17:04
KETY 523,0000 4,0000 0,77% 503,0000 523,0000 500,0000 4 030 2 071 195 26.02 17:00
KGHM 189,3500 -10,6500 -5,33% 194,0000 196,9500 186,5500 1 174 352 223 681 200 26.02 17:04
KGL 17,8000 0,1500 0,85% 17,2500 17,8000 16,3000 2 423 41 820 26.02 09:21
KINOPOL 11,8000 -0,4000 -3,28% 11,9000 12,2000 11,5000 9 858 116 102 26.02 17:00
KOGENERA 38,5000 -1,7000 -4,23% 40,0000 40,0000 37,2000 26 032 1 006 751 26.02 17:00
KOMPAP 18,0000 -0,3000 -1,64% 18,0000 18,0000 17,2000 2 557 45 364 26.02 14:52
KOMPUTRON 2,8300 -0,1600 -5,35% 2,9500 2,9700 2,8300 4 649 13 400 26.02 16:25
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 31,0000 0,0000 0,00% 31,0000 31,0000 31,0000 1 31 26.02 09:03
KRAKCHEM 0,5000 0,0440 9,65% 0,5000 0,5000 0,5000 1 120 560 26.02 11:00
KREC 12,8000 0,1000 0,79% 12,6000 12,8000 12,6000 2 975 37 828 26.02 17:00
KREDYTIN 9,3000 -0,4000 -4,12% 9,9500 9,9500 9,3000 407 3 903 22.02 13:21
KRKA 420,0000 -5,0000 -1,18% 420,0000 427,0000 416,0000 158 66 112 26.02 17:00
KRUK 180,7000 -1,2000 -0,66% 180,0000 182,8000 176,6000 30 474 5 484 788 26.02 17:00
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 19,8500 -1,5500 -7,24% 21,4000 21,4000 19,0000 94 381 1 862 800 26.02 17:01
KSGAGRO 4,1800 -0,1400 -3,24% 4,1600 4,2800 4,1400 38 721 162 923 26.02 17:00
LABOPRINT 14,4000 -0,0500 -0,35% 14,4000 14,4000 14,4000 5 72 26.02 09:52
LARQ 2,1300 0,0000 0,00% 2,1700 2,1700 2,1000 3 580 7 540 26.02 16:00
LENA 5,0000 -0,2000 -3,85% 5,0600 5,0600 4,9800 17 790 89 182 26.02 16:22
LENTEX 11,0500 0,0500 0,45% 11,0000 11,2500 10,6500 10 752 119 056 26.02 17:00
LIBET 2,3400 -0,0600 -2,50% 2,3600 2,3600 2,3000 10 471 24 403 26.02 10:03
LIVECHAT 123,8000 -0,6000 -0,48% 122,6000 127,0000 119,0000 57 702 7 006 424 26.02 17:00
LOKUM 16,9000 0,3000 1,81% 16,9000 16,9000 16,9000 56 946 26.02 11:06
LOTOS 42,0700 -0,9300 -2,16% 41,8400 42,4500 41,5000 714 325 29 965 086 26.02 17:04
LPP 7 825,0000 -130,0000 -1,63% 7 930,0000 7 955,0000 7 740,0000 4 922 38 639 864 26.02 17:04
LSISOFT 16,1500 0,0500 0,31% 16,1000 16,1500 15,7000 6 169 98 338 26.02 17:00
LUBAWA 1,4350 0,0050 0,35% 1,4100 1,4500 1,3900 298 455 423 737 26.02 17:00
MABION 28,9000 1,0000 3,58% 28,0000 29,3000 27,0500 116 575 3 339 170 26.02 17:04
MAKARONPL 5,9500 -0,0500 -0,83% 5,9500 5,9500 5,8500 1 955 11 541 26.02 15:26
MANGATA 65,0000 -0,5000 -0,76% 65,0000 65,0000 65,0000 180 11 700 26.02 15:40
MARVIPOL 7,3800 -0,0400 -0,54% 7,3200 7,4000 7,2600 7 140 51 999 26.02 17:00
MASTERPHA 4,0800 -0,0200 -0,49% 4,0700 4,1900 4,0700 190 776 26.02 17:00
MAXCOM 14,8500 0,0000 0,00% 14,8000 14,9000 14,5500 2 961 43 463 26.02 17:00
MBANK 221,6000 -3,2000 -1,42% 219,6000 224,0000 215,0000 58 260 12 858 649 26.02 17:01
MBWS 6,6500 -0,0500 -0,75% 6,6500 6,6500 6,6500 128 851 26.02 10:15
MCI 16,3000 -0,7000 -4,12% 16,8000 16,9000 16,1500 3 850 62 937 26.02 17:00
MDIENERGIA 3,7200 0,0400 1,09% 3,6000 3,7200 3,5900 3 594 13 002 26.02 16:42
MEDIACAP 2,2500 0,0400 1,81% 2,2100 2,2500 2,2000 715 1 579 26.02 16:24
MEDICALG 24,2500 -0,7500 -3,00% 24,5000 25,0000 23,9500 7 329 179 045 26.02 17:00
MEDINICE 27,6000 0,0000 0,00% 27,8000 28,4000 25,6000 11 746 317 649 26.02 17:00
MEGARON 11,0000 -0,1000 -0,90% 11,0000 11,0000 11,0000 147 1 617 26.02 15:00
MENNICA 19,6000 0,0000 0,00% 19,3000 19,6000 19,2000 1 369 26 660 26.02 16:07
MERCATOR 342,0000 -3,0000 -0,87% 340,0000 348,0000 340,0000 43 959 15 061 884 26.02 17:04
MERCOR 17,2000 -0,4000 -2,27% 17,0000 17,8000 16,6000 3 799 64 461 26.02 17:00
MEXPOLSKA 1,8800 -0,0200 -1,05% 1,9000 1,9000 1,8300 14 26 26.02 15:03
MFO 32,0000 0,4000 1,27% 32,0000 32,0000 30,4000 1 387 42 382 26.02 17:00
MILKILAND 0,9560 -0,0040 -0,42% 0,9594 0,9594 0,9200 24 282 22 725 26.02 17:00
MILLENNIUM 4,1280 -0,0880 -2,09% 4,1600 4,2140 4,0600 1 853 291 7 613 782 26.02 17:02
MIRACULUM 1,3900 -0,0600 -4,14% 1,3800 1,4000 1,3600 41 500 57 089 26.02 17:00
MIRBUD 4,2500 0,1200 2,91% 4,0200 4,2800 3,9800 369 497 1 516 429 26.02 17:04
MLPGROUP 78,0000 -4,0000 -4,88% 78,0000 78,5000 78,0000 230 17 942 26.02 14:15
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 117,5000 -6,5000 -5,24% 121,0000 121,5000 112,5000 66 384 7 801 644 26.02 17:04
MOBRUK 360,0000 -16,0000 -4,26% 372,0000 376,0000 354,0000 13 263 4 845 324 26.02 17:00
MOJ 1,2400 -0,1200 -8,82% 1,3500 1,3700 1,2400 23 835 31 628 26.02 17:00
MOL 27,2600 -0,1400 -0,51% 26,0000 27,7400 26,0000 6 089 163 015 26.02 15:01
MONNARI 1,9100 -0,0400 -2,05% 1,9000 1,9350 1,8700 92 582 176 001 26.02 17:00
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 11,8000 0,0500 0,43% 11,2500 11,8000 11,1500 4 320 48 529 26.02 10:03
MOSTALWAR 7,5200 -0,0800 -1,05% 7,3000 7,8800 7,3000 14 433 109 257 26.02 17:00
MOSTALZAB 1,3700 -0,0450 -3,18% 1,3800 1,4300 1,3450 296 412 403 696 26.02 17:04
MUZA 3,4200 -0,0600 -1,72% 3,3200 3,4200 3,3200 3 263 10 833 26.02 17:00
MWTRADE 2,3800 0,0200 0,85% 2,3600 2,3800 2,3600 1 590 3 782 26.02 15:57
NANOGROUP 7,4000 -0,1000 -1,33% 7,3000 7,4500 7,0000 148 196 1 068 894 26.02 17:03
NETIA 5,2000 -0,2000 -3,70% 5,2000 5,4000 4,9500 201 621 1 041 174 26.02 17:00
NEUCA 698,0000 -16,0000 -2,24% 702,0000 706,0000 691,0000 2 101 1 470 583 26.02 17:02
NEWAG 25,8000 -0,2000 -0,77% 25,6000 26,3000 25,6000 2 689 69 497 26.02 16:48
NEXITY 17,6000 -0,2000 -1,12% 17,8000 17,8000 17,6000 926 16 380 26.02 17:00
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 14,5000 1,0000 7,41% 13,2000 14,5000 13,2000 75 991 25.02 13:28
NOVAVISGR 1,7100 -0,0800 -4,47% 1,7800 1,7800 1,7100 2 557 4 434 26.02 15:01
NOVITA 149,0000 -4,5000 -2,93% 150,5000 154,0000 149,0000 43 6 452 26.02 16:09
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,1000 -0,1400 -2,67% 5,4000 5,4000 5,0800 2 839 14 509 26.02 16:11
OAT 49,2000 -0,6000 -1,20% 48,5000 49,9000 48,4000 18 110 886 094 26.02 17:02
ODLEWNIE 5,3000 -0,0800 -1,49% 5,3200 5,3200 5,3000 2 320 12 326 26.02 16:30
OEX 19,1000 -0,3000 -1,55% 19,2000 19,2000 19,1000 722 13 812 26.02 09:37
OPENFIN 0,7960 -0,0020 -0,25% 0,7700 0,7960 0,7600 15 171 11 617 26.02 12:01
OPONEO.PL 39,9000 -0,4000 -0,99% 40,6000 40,6000 38,5000 13 363 525 501 26.02 17:04
OPTEAM 15,4000 0,2000 1,32% 15,2000 15,4000 15,2000 2 549 38 780 26.02 17:01
ORANGEPL 6,3150 0,3450 5,78% 5,9300 6,3550 5,9100 9 272 891 58 146 436 26.02 17:04
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 1,4800 0,0400 2,78% 1,3700 1,4800 1,3700 1 264 1 734 25.02 09:51
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 16,4000 -0,1500 -0,91% 16,3000 16,5000 16,3000 323 5 303 26.02 13:17
OTLOG 6,0500 -0,4000 -6,20% 5,5500 6,4000 5,5500 10 413 60 949 26.02 17:00
OTMUCHOW 2,4400 -0,1000 -3,94% 2,5000 2,5200 2,4400 7 135 17 611 26.02 13:54
OVOSTAR 83,0000 -4,0000 -4,60% 87,0000 87,0000 83,0000 156 13 012 26.02 17:00
PAMAPOL 2,2000 0,0000 0,00% 2,1200 2,2000 2,1000 7 403 16 036 26.02 17:00
PANOVA 13,9000 -0,6000 -4,14% 14,4000 14,4000 13,5500 1 170 16 126 26.02 17:00
PATENTUS 1,0600 0,0050 0,47% 1,0450 1,0600 1,0450 3 360 3 527 26.02 17:02
PBG 0,0580 -0,0020 -3,33% 0,0580 0,0580 0,0580 1 385 639 80 367 24.02 12:42
PBKM 82,0000 -0,2000 -0,24% 81,8000 82,0000 81,2000 80 6 538 25.02 17:00
PBSFINANSE 0,4900 -0,0100 -2,00% 0,4800 0,4900 0,4800 13 861 6 753 26.02 15:00
PCCEXOL 3,2300 -0,0300 -0,92% 3,2300 3,2500 3,1600 154 147 495 508 26.02 17:00
PCCROKITA 73,6000 5,6000 8,24% 67,8000 73,6000 65,0000 12 528 898 091 26.02 17:00
PCFGROUP 80,7500 -0,0400 -0,05% 82,0000 82,8000 78,8100 86 630 6 996 566 26.02 17:04
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 21,0000 -0,5000 -2,33% 21,2000 21,2000 20,4000 7 941 165 493 26.02 16:49
PEKAO 67,8000 -0,4000 -0,59% 67,2800 69,5000 66,6200 1 280 041 86 531 680 26.02 17:04
PEMANAGER 17,2000 -0,4000 -2,27% 17,7000 17,7000 16,8500 3 495 59 959 26.02 17:00
PEP 62,8000 0,0000 0,00% 62,8000 63,0000 62,8000 10 883 683 649 26.02 17:04
PEPEES 1,4800 0,0100 0,68% 1,4900 1,4900 1,4400 5 003 7 286 26.02 16:27
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 26,2000 -0,1000 -0,38% 26,2000 26,2000 26,2000 276 7 231 13.09 11:06
PGE 6,6460 0,1900 2,94% 6,3700 6,6780 6,3000 4 975 475 32 727 730 26.02 17:00
PGFGROUP 4,0000 -0,0800 -1,96% 4,0000 4,0800 3,7400 222 625 876 467 26.02 17:01
PGNIG 5,6000 -0,0200 -0,36% 5,5800 5,6580 5,5260 6 242 067 34 849 116 26.02 17:03
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 12,8000 0,0000 0,00% 12,6000 12,8000 12,2500 4 955 61 008 26.02 10:38
PHARMENA 11,0000 0,0000 0,00% 10,8500 11,2500 10,6500 5 907 64 558 26.02 17:00
PHN 13,5500 -0,1500 -1,09% 13,7000 13,7000 12,5000 5 631 73 729 26.02 16:46
PHOTON 14,5000 -0,2000 -1,36% 14,4000 14,5000 14,1000 6 449 92 229 26.02 17:00
PKNORLEN 58,8400 -1,0800 -1,80% 58,2600 59,5000 58,1000 1 970 795 115 836 344 26.02 17:03
PKOBP 30,1400 -0,4300 -1,41% 30,0600 30,6500 29,8300 4 276 574 129 079 856 26.02 17:00
PKPCARGO 18,0200 -0,2200 -1,21% 17,7800 18,9600 17,3400 420 057 7 710 965 26.02 17:02
PLASTBOX 2,0600 -0,0200 -0,96% 2,0400 2,0600 2,0400 2 475 5 062 26.02 15:01
PLATYNINW 6,1500 -0,1000 -1,60% 6,0000 6,2500 5,9500 5 532 33 281 26.02 17:02
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 551,0000 -1,0000 -0,18% 550,0000 557,0000 533,0000 13 296 7 304 294 26.02 17:01
PLAZACNTR 1,6300 0,0100 0,62% 1,6300 1,6600 1,5800 18 363 29 530 26.02 17:00
PMPG 5,3500 -0,1500 -2,73% 5,4500 5,4500 5,0500 4 842 25 844 26.02 15:09
POLICE 12,5000 -0,2000 -1,57% 12,6000 12,6000 12,4000 2 984 37 408 26.02 16:40
POLIMEXMS 5,3700 -0,0800 -1,47% 5,3000 5,4300 5,2600 649 562 3 464 779 26.02 17:03
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,9000 -0,0700 -1,76% 3,9000 3,9600 3,8900 18 380 71 752 26.02 17:02
POZBUD 2,7800 0,0000 0,00% 2,7000 2,7800 2,5200 93 606 252 089 26.02 17:00
PRAGMAFA 24,4000 0,0000 0,00% 24,4000 24,4000 24,4000 710 17 324 26.02 12:15
PRAGMAINK 5,6800 -0,0200 -0,35% 5,5400 5,6800 5,5000 1 568 8 722 26.02 16:03
PRAIRIE 0,7250 -0,0160 -2,16% 0,7320 0,7540 0,7100 371 389 268 666 26.02 17:04
PRIMAMODA 0,9250 -0,0450 -4,64% 0,9250 0,9250 0,9250 191 177 26.02 11:00
PRIMETECH 1,2000 0,0000 0,00% 1,2000 1,2000 1,2000 25 30 25.02 11:00
PROCAD 1,7800 -0,0100 -0,56% 1,7800 1,7800 1,7800 20 36 23.02 15:00
PROCHEM 18,2000 -0,7500 -3,96% 18,9500 18,9500 18,2000 577 10 503 26.02 12:01
PROJPRZEM 18,0000 -0,0500 -0,28% 18,0000 18,0000 18,0000 400 7 200 26.02 09:29
PROTEKTOR 3,9800 0,0000 0,00% 3,9000 3,9800 3,8200 11 578 44 956 26.02 16:43
PROVIDENT 4,2500 -0,0700 -1,62% 4,3200 4,4000 4,2000 14 493 61 765 26.02 16:43
PULAWY 95,0000 -0,8000 -0,84% 95,0000 95,6000 93,0000 521 49 403 26.02 16:41
PUNKPIRAT 0,6700 -0,0100 -1,47% 0,6750 0,6900 0,6350 55 034 35 578 26.02 17:00
PURE 113,0000 -2,0000 -1,74% 113,0000 116,0000 110,5000 3 526 396 743 26.02 17:00
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 29,2700 -0,6500 -2,17% 29,5600 29,7700 29,1100 5 870 700 172 223 968 26.02 17:01
QUANTUM 26,0000 0,0000 0,00% 26,2000 26,2000 26,0000 63 1 648 26.02 15:00
QUERCUS 4,5200 -0,1600 -3,42% 4,5500 4,6100 4,4800 38 193 173 106 26.02 17:00
R22 44,0000 0,0000 0,00% 44,0000 44,6000 43,4000 38 936 1 711 842 26.02 17:00
RADPOL 2,5900 -0,0100 -0,38% 2,6000 2,6000 2,5300 6 122 15 519 26.02 17:00
RAFAKO 1,0920 0,0120 1,11% 1,0600 1,1100 1,0440 770 918 831 053 26.02 17:00
RAFAMET 16,7000 -0,1000 -0,60% 16,7000 16,7000 16,0000 994 15 922 23.02 17:00
RAINBOW 25,3000 -0,2000 -0,78% 24,8000 25,3000 24,6000 4 777 118 622 26.02 17:00
RANKPROGR 1,7550 -0,0200 -1,13% 1,7300 1,7550 1,7050 10 372 17 889 26.02 17:04
RAWLPLUG 9,9600 0,0200 0,20% 9,9600 9,9800 9,7200 2 121 20 844 26.02 16:44
REDAN 0,3500 -0,0260 -6,91% 0,3560 0,3560 0,3500 12 065 4 256 26.02 13:24
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2320 0,0120 5,45% 0,2320 0,2320 0,2320 5 000 1 160 26.02 15:00
REINO 1,8400 0,0000 0,00% 1,8400 1,8400 1,8400 2 4 26.02 09:00
RELPOL 6,5200 -0,1800 -2,69% 6,5200 6,6000 6,5200 14 952 97 896 26.02 17:00
REMAK 16,5500 -0,1500 -0,90% 16,2500 17,3000 16,0000 13 099 215 160 26.02 17:00
RESBUD 0,9600 0,0000 0,00% 0,9200 0,9600 0,9200 21 418 20 119 26.02 17:00
RONSON 2,3900 0,0600 2,58% 2,3100 2,4400 2,3100 57 240 135 503 26.02 17:00
ROPCZYCE 32,3000 -0,4000 -1,22% 32,0000 32,3000 31,2000 3 730 118 657 26.02 16:45
RYVU 49,7000 -0,3000 -0,60% 48,8000 50,0000 47,8000 5 273 261 303 26.02 17:00
SANOK 27,0000 -0,7000 -2,53% 26,4000 27,1000 26,4000 8 289 222 328 26.02 17:00
SANPL 210,4000 -2,6000 -1,22% 212,0000 214,2000 207,0000 409 742 86 297 224 26.02 17:01
SANTANDER 13,0740 -0,6960 -5,05% 13,5000 13,5000 13,0000 14 271 187 641 26.02 17:00
SANWIL 3,4600 -0,0400 -1,14% 3,4000 3,5600 3,3600 54 078 185 700 26.02 17:02
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 13,1000 0,1000 0,77% 13,1000 13,1000 13,1000 215 2 817 25.02 13:49
SEKO 9,9000 0,0000 0,00% 9,9000 9,9000 9,9000 150 1 485 25.02 11:43
SELENAFM 16,9500 -0,0500 -0,29% 16,7500 17,0000 16,5000 2 152 35 902 26.02 16:48
SELVITA 58,0000 -0,4000 -0,68% 57,4000 58,2000 56,6000 1 249 71 412 26.02 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 1,0300 -0,0400 -3,74% 1,0500 1,1100 1,0100 3 004 499 3 143 975 26.02 17:00
SESCOM 39,8000 0,0000 0,00% 39,8000 39,8000 39,8000 30 1 194 25.02 10:47
SFINKS 0,4800 -0,0260 -5,14% 0,4900 0,5000 0,4420 342 950 158 955 26.02 17:00
SILVAIR-REGS 7,3600 0,3600 5,14% 7,2500 7,3600 7,2500 3 269 24 014 26.02 10:35
SILVANO 7,9000 -0,0800 -1,00% 7,9000 7,9000 7,9000 6 47 19.02 13:35
SIMPLE 12,9000 0,7000 5,74% 12,3000 12,9000 12,1000 44 234 564 580 26.02 17:02
SKARBIEC 36,0000 -1,4000 -3,74% 36,6000 37,0000 36,0000 6 280 229 902 26.02 17:00
SKOTAN 3,5300 0,2300 6,97% 3,3000 3,5300 3,2700 84 657 286 614 26.02 17:03
SKYLINE 0,8800 0,0000 0,00% 0,8800 0,8800 0,8800 20 18 26.02 09:00
SLEEPZAG 0,7000 0,0000 0,00% 0,7100 0,7100 0,6700 2 085 1 425 26.02 17:00
SNIEZKA 88,6000 -1,4000 -1,56% 88,6000 90,4000 88,6000 211 18 770 26.02 15:33
SOHODEV 0,8250 -0,0200 -2,37% 0,8250 0,8250 0,8250 364 300 26.02 11:02
SOLAR 4,2600 -0,0300 -0,70% 4,2900 4,2900 4,0600 6 592 27 523 26.02 12:22
SONEL 9,5500 -0,2000 -2,05% 9,6000 9,6500 9,5000 2 185 20 966 26.02 16:34
SOPHARMA 9,5000 -0,2000 -2,06% 9,7000 9,7000 9,4000 3 385 32 358 26.02 17:00
STALEXP 3,6300 0,0000 0,00% 3,6400 3,6400 3,5100 56 964 204 949 26.02 17:00
STALPROD 317,0000 -1,5000 -0,47% 309,0000 323,5000 284,0000 4 679 1 439 495 26.02 17:04
STALPROFI 8,9600 0,0600 0,67% 8,7800 8,9600 8,7600 3 332 29 644 26.02 16:35
STAPORKOW 4,7000 -0,1000 -2,08% 4,7800 4,8600 4,6200 7 960 37 706 26.02 16:49
STARHEDGE 0,5600 -0,0320 -5,41% 0,5600 0,5920 0,5520 8 804 5 089 26.02 17:00
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 6,5200 -0,1600 -2,40% 6,5000 6,6000 6,4000 15 154 98 561 26.02 17:00
SUWARY 25,2000 0,2000 0,80% 26,2000 26,2000 25,2000 6 156 26.02 13:25
SWISSMED 10,4000 0,1500 1,46% 10,0000 10,5000 9,3800 52 774 538 426 26.02 17:00
SYGNITY 10,7000 -0,3000 -2,73% 11,0000 11,2000 10,5500 32 002 344 344 26.02 17:00
SYNEKTIK 28,9000 0,4000 1,40% 28,0000 29,0000 27,8000 5 765 161 992 26.02 16:42
TALANX 131,0000 -14,0000 -9,66% 131,0000 131,0000 131,0000 6 786 23.02 10:10
TALEX 13,6000 1,1500 9,24% 12,5000 13,7500 12,4500 9 218 120 605 26.02 16:27
TARCZYNSKI 28,2000 -0,8000 -2,76% 29,0000 29,0000 28,2000 200 5 673 26.02 15:00
TATRY 151,0000 1,0000 0,67% 151,0000 151,0000 151,0000 8 1 208 23.02 16:10
TAURONPE 2,5600 0,0600 2,40% 2,4700 2,5980 2,4500 8 567 511 21 634 518 26.02 17:04
TBULL 27,9000 -1,4000 -4,78% 28,4000 28,8000 27,9000 7 109 200 362 26.02 16:34
TERMOREX 1,0550 0,0050 0,48% 1,0550 1,0550 1,0550 284 300 26.02 11:51
TESGAS 4,6800 -0,0600 -1,27% 4,6000 4,7000 4,5000 19 998 91 688 26.02 17:00
TIM 18,6000 0,0000 0,00% 18,3000 18,8000 18,2000 127 931 2 383 985 26.02 17:00
TORPOL 12,0500 -0,1000 -0,82% 12,0000 12,1500 11,8000 38 277 460 346 26.02 17:00
TOWERINVT 15,7000 -0,3000 -1,88% 15,8000 15,8000 15,7000 200 3 153 26.02 16:26
TOYA 6,4800 -0,1200 -1,82% 6,5000 6,5000 6,4200 68 703 446 039 26.02 17:03
TRAKCJA 3,0800 -0,1450 -4,50% 3,1300 3,1850 2,9000 959 425 2 915 752 26.02 17:01
TRANSPOL 3,0800 -0,1500 -4,64% 3,1100 3,1200 3,0800 8 133 25 341 26.02 16:48
TRITON 3,5800 0,0100 0,28% 3,6600 3,7500 3,5600 5 670 20 490 26.02 13:38
TSGAMES 498,0000 -16,0000 -3,11% 508,0000 508,0000 495,5000 43 610 21 819 070 26.02 17:00
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 52,0000 -1,5000 -2,80% 52,0000 54,0000 52,0000 132 6 867 26.02 17:00
ULTGAMES 29,1500 -0,4000 -1,35% 29,2500 29,3000 28,8500 8 847 256 543 26.02 17:00
UNIBEP 10,9000 -0,0500 -0,46% 10,9500 10,9500 10,5500 1 509 16 245 26.02 16:32
UNICREDIT 38,5250 -0,8850 -2,25% 38,5250 38,5250 38,5250 17 655 26.02 14:01
UNIMA 3,2000 -0,0600 -1,84% 3,2000 3,2000 3,2000 500 1 600 26.02 09:02
UNIMOT 36,3500 -0,9500 -2,55% 37,0000 37,1500 36,1500 16 310 594 487 26.02 17:01
URSUS 1,1180 -0,0620 -5,25% 1,1320 1,1600 1,0920 552 619 620 186 26.02 17:04
VENTUREIN 2,1800 -0,0200 -0,91% 2,2000 2,2000 2,1800 17 257 37 722 26.02 16:46
VIGOSYS 700,0000 -20,0000 -2,78% 685,0000 705,0000 675,0000 2 581 1 791 755 26.02 17:00
VINDEXUS 5,2800 -0,1000 -1,86% 5,3200 5,3400 5,2000 16 616 86 980 26.02 17:00
VISTAL 2,8350 0,2300 8,83% 2,5000 2,8900 2,4450 423 310 1 104 360 26.02 17:00
VIVID 1,7000 -0,0620 -3,52% 1,7600 1,7600 1,6600 39 672 66 908 26.02 16:06
VOTUM 14,3000 0,1000 0,70% 14,2000 14,4000 13,8500 18 412 260 532 26.02 17:00
VOXEL 43,7000 -1,8000 -3,96% 45,0000 45,0000 42,6000 8 301 363 853 26.02 17:00
VRG 2,5800 -0,0200 -0,77% 2,6000 2,6000 2,5800 38 428 99 176 26.02 16:09
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,0200 -0,0800 -1,57% 5,0200 5,0200 5,0200 49 246 26.02 11:56
WASKO 1,3400 0,0100 0,75% 1,3250 1,3400 1,2950 9 306 12 340 26.02 15:15
WAWEL 596,0000 2,0000 0,34% 590,0000 596,0000 584,0000 238 140 662 26.02 16:37
WIELTON 9,3400 -0,0300 -0,32% 9,1500 9,3700 9,1500 64 155 592 300 26.02 17:02
WIKANA 4,1000 0,4000 10,81% 3,7800 4,2200 3,7600 29 898 117 939 26.02 17:00
WINVEST 0,4340 -0,0040 -0,91% 0,4340 0,4340 0,4340 2 000 868 25.02 11:00
WIRTUALNA 96,4000 -0,8000 -0,82% 95,6000 98,0000 92,4000 8 783 843 518 26.02 16:49
WITTCHEN 8,7000 -0,3000 -3,33% 9,1800 9,1800 8,5400 8 658 75 630 26.02 16:01
WOJAS 4,7800 -0,0200 -0,42% 4,8000 4,8000 4,7600 580 2 772 26.02 16:48
WORKSERV 1,1600 -0,0200 -1,69% 1,1620 1,1760 1,1300 361 278 416 322 26.02 16:41
XTB 15,9500 -0,2500 -1,54% 16,2000 16,2500 15,9000 223 386 3 589 380 26.02 17:01
XTPL 67,0000 -0,8000 -1,18% 67,8000 67,8000 66,4000 1 414 94 675 26.02 17:04
YOLO 0,9400 -0,0600 -6,00% 0,9900 0,9900 0,9400 1 000 945 26.02 15:00
ZAMET 0,8900 0,0350 4,09% 0,8700 0,9200 0,8600 171 521 153 129 26.02 16:23
ZEPAK 9,3200 0,0200 0,22% 9,4200 9,4200 9,2400 4 860 45 108 26.02 17:01
ZPUE 202,0000 0,0000 0,00% 202,0000 205,0000 197,0000 249 49 796 26.02 17:00
ZREMB 1,2800 0,2300 21,90% 1,2000 1,3600 1,2000 567 344 725 919 26.02 17:00
ZUE 5,0000 -0,1000 -1,96% 5,1000 5,1000 5,0000 360 1 801 26.02 13:34
ZYWIEC 486,0000 0,0000 0,00% 486,0000 486,0000 486,0000 15 7 290 26.02 11:43