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 0,8420 0,0000 0,00% 0,8420 0,8420 0,8420 38 32 22.08 15:00
11BIT 402,0000 16,0000 4,15% 386,5000 404,0000 386,0000 3 964 1 570 056 22.08 17:04
4FUNMEDIA 7,4200 0,0600 0,82% 7,3600 7,4200 7,2400 9 505 68 870 22.08 17:00
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 1,4280 0,0000 0,00% 1,4280 1,4280 1,4260 37 335 53 313 22.07 13:14
ABMSOLID 0,1100 -0,1400 -56,00% 0,1500 0,1500 0,1100 13 590 1 891 26.07 15:20
ABPL 18,7500 0,0500 0,27% 18,4000 18,7500 18,4000 306 5 692 22.08 15:07
ACAUTOGAZ 46,0000 -0,4000 -0,86% 46,4000 46,4000 45,8000 474 21 758 22.08 16:49
ACTION 3,3500 -0,0300 -0,89% 3,3500 3,4300 3,3400 4 345 14 582 22.08 15:31
ADIUVO 7,2000 0,0200 0,28% 7,0000 7,2000 6,3000 3 175 22 425 22.08 17:00
AGORA 11,3500 0,0000 0,00% 11,3500 11,3500 11,3500 20 227 22.08 16:33
AGROTON 2,9370 0,0695 2,42% 2,8600 2,9370 2,8300 3 321 9 456 22.08 13:33
AILLERON 7,6000 -0,1800 -2,31% 7,5000 7,7800 7,5000 1 039 7 965 22.08 17:00
AIRWAY 0,6980 0,0000 0,00% 0,6980 0,6980 0,6980 1 020 712 21.08 14:33
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 42,1600 0,0200 0,05% 42,4800 43,3800 42,1000 219 720 9 321 182 22.08 17:01
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,4400 0,1400 6,09% 2,3200 2,4400 2,3000 6 14 22.08 17:00
ALTUSTFI 2,1000 -0,0600 -2,78% 2,1000 2,1400 2,0000 13 075 26 696 22.08 17:01
ALUMETAL 35,6000 0,3000 0,85% 35,3000 35,8000 35,2000 297 10 492 22.08 15:56
AMBRA 16,1000 -0,1000 -0,62% 16,2000 16,2000 16,0500 500 8 065 22.08 17:00
AMICA 108,2000 0,4000 0,37% 107,4000 108,6000 107,4000 400 43 319 22.08 17:00
AMREST 39,7000 0,4500 1,15% 39,7500 39,8500 39,3500 3 783 149 537 22.08 17:00
APATOR 23,0000 0,0000 0,00% 22,7000 23,3000 22,2000 1 901 43 084 22.08 15:05
APLISENS 9,9000 -0,1000 -1,00% 10,0000 10,0000 9,9000 353 3 530 22.08 14:52
APSENERGY 1,9400 0,0000 0,00% 1,9400 1,9400 1,9400 97 188 22.08 10:26
ARCHICOM 14,1000 0,5500 4,06% 14,0000 14,1000 14,0000 201 2 814 22.08 15:32
ARCTIC 2,8300 -0,0700 -2,41% 2,9500 2,9500 2,8300 27 565 79 294 22.08 17:00
ARCUS 2,1800 -0,0400 -1,80% 2,1800 2,1800 2,1800 100 218 22.08 11:15
ARTERIA 5,0500 0,2700 5,65% 4,7800 5,0500 4,5800 3 739 18 101 22.08 17:00
ARTIFEX 3,6200 0,0000 0,00% 3,6200 3,6200 3,6200 1 475 5 340 22.08 10:06
ASBIS 2,4900 0,0100 0,40% 2,4500 2,5000 2,4400 43 607 107 728 22.08 17:00
ASMGROUP 3,3000 0,1400 4,43% 3,3000 3,3000 3,3000 1 3 30.04 09:00
ASSECOBS 26,6000 -1,0000 -3,62% 27,0000 27,2000 26,6000 466 12 536 22.08 17:01
ASSECOPOL 55,7000 -1,1000 -1,94% 56,3000 56,8000 55,7000 94 329 5 320 654 22.08 17:00
ASSECOSEE 17,9000 0,1000 0,56% 17,8000 17,9000 17,8000 1 341 23 988 22.08 15:50
ASTARTA 22,4000 -0,9000 -3,86% 23,0000 23,0000 22,4000 717 16 431 22.08 14:52
ATAL 32,7000 -0,5000 -1,51% 33,3000 33,5000 32,6000 8 343 272 904 22.08 17:00
ATENDE 3,6600 0,0600 1,67% 3,6600 3,6600 3,6600 2 7 22.08 09:00
ATLANTAPL 4,6000 0,1400 3,14% 4,2600 4,6000 4,2600 322 1 426 22.08 14:59
ATLANTIS 0,6400 0,0400 6,67% 0,6400 0,6400 0,6400 3 500 2 240 22.08 15:00
ATLASEST 1,5600 0,0800 5,41% 1,5600 1,5600 1,5600 50 78 22.08 17:00
ATM 9,8000 -0,1000 -1,01% 9,9500 9,9500 9,8000 2 607 25 549 22.08 12:29
ATMGRUPA 4,6300 -0,1600 -3,34% 4,7900 4,7900 4,5400 2 945 13 608 22.08 17:00
ATREM 1,9700 -0,0800 -3,90% 2,0300 2,0300 1,9700 111 224 22.08 14:40
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,7900 0,0400 0,84% 4,7900 4,8400 4,7900 10 056 48 193 22.08 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 0,6700 0,0000 0,00% 0,6700 0,6700 0,6700 211 141 22.08 15:41
BAHOLDING 1,8180 -0,0080 -0,44% 1,8300 1,8400 1,8000 44 176 80 272 22.08 17:00
BALTONA 6,5000 -0,1500 -2,26% 6,6500 6,6500 6,3000 2 354 14 891 22.08 16:27
BBIDEV 0,5020 0,0020 0,40% 0,5000 0,5300 0,5000 19 791 10 207 22.08 14:08
BEDZIN 16,9000 0,0000 0,00% 17,0000 17,0000 16,8000 1 440 24 268 21.08 13:03
BENEFIT 588,0000 -12,0000 -2,00% 598,0000 600,0000 588,0000 65 38 752 22.08 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 4,2000 -0,0200 -0,47% 4,2000 4,2000 4,2000 200 840 09.08 15:01
BEST 21,0000 -0,8000 -3,67% 21,0000 21,0000 21,0000 790 16 590 21.08 09:00
BETACOM 10,0000 -0,3800 -3,66% 10,3000 10,3000 10,0000 902 9 021 22.08 09:50
BIK 15,7000 0,1000 0,64% 15,8000 15,8000 15,0000 1 163 17 447 22.08 17:00
BIOMEDLUB 0,9900 -0,0080 -0,80% 0,9720 0,9980 0,9400 13 260 12 742 22.08 16:48
BIOTON 4,6000 -0,0800 -1,71% 4,6700 4,7450 4,5100 20 689 94 838 22.08 17:02
BNPPPL 66,4000 0,0000 0,00% 66,4000 66,4000 66,4000 1 66 22.08 09:01
BOGDANKA 36,0000 -0,1000 -0,28% 36,1000 36,3000 35,7000 2 974 107 336 22.08 17:00
BOOMBIT 21,1400 -0,4550 -2,11% 21,2000 21,4950 20,5000 9 556 200 699 22.08 17:00
BORYSZEW 4,4900 -0,0100 -0,22% 4,4800 4,5700 4,4800 43 992 198 606 22.08 17:00
BOS 7,8800 -0,1000 -1,25% 7,9800 8,0600 7,8400 4 379 34 712 22.08 17:00
BOWIM 1,6000 0,0800 5,26% 1,5800 1,6000 1,5800 7 000 11 100 21.08 10:59
BRASTER 1,3600 -0,0500 -3,55% 1,4100 1,4360 1,3220 103 699 142 027 22.08 17:00
BSCDRUK 34,1000 0,1000 0,29% 35,0000 35,1000 34,1000 115 3 986 22.08 16:47
BUDIMEX 132,0000 2,2000 1,69% 131,4000 132,0000 130,0000 1 561 204 324 22.08 17:00
BUMECH 3,3000 0,0000 0,00% 3,2950 3,3000 3,2500 3 839 12 586 22.08 16:47
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 1,3650 0,1550 12,81% 1,3650 1,3650 1,3650 310 423 22.08 11:00
CCC 130,7000 -1,4000 -1,06% 132,2000 133,7000 129,1000 94 133 12 384 240 22.08 17:03
CDPROJEKT 239,4000 1,4000 0,59% 238,0000 240,9000 234,2000 402 617 96 011 760 22.08 17:00
CDRL 20,5000 -0,1000 -0,49% 21,0000 21,0000 20,5000 81 1 662 22.08 13:39
CELTIC 5,9000 0,0000 0,00% 5,9000 5,9000 5,9000 10 59 20.08 11:44
CEZ 88,0000 0,0000 0,00% 88,0000 88,0000 88,0000 2 176 20.08 15:06
CFI 0,3110 -0,0090 -2,81% 0,3300 0,3300 0,3110 17 570 5 466 22.08 15:12
CHEMOS 0,3300 -0,0100 -2,94% 0,3200 0,3500 0,3000 259 590 80 427 30.04 16:48
CIECH 34,6000 0,8000 2,37% 34,4000 34,9000 34,0500 29 307 1 012 364 22.08 17:01
CIGAMES 1,0320 -0,0400 -3,73% 1,0800 1,0960 1,0300 293 631 313 505 22.08 17:00
CITYSERV 9,7000 -0,0010 -0,01% 9,7000 9,7000 9,7000 100 970 22.08 12:03
CLNPHARMA 41,0000 -0,3000 -0,73% 41,5000 42,0000 40,8000 3 386 138 889 22.08 17:01
CNT 14,2000 0,0000 0,00% 14,2000 14,2000 14,1000 747 10 533 22.08 09:58
COALENERG 0,4580 0,0000 0,00% 0,4580 0,4580 0,4580 50 23 22.08 10:09
COGNOR 1,6550 0,0050 0,30% 1,6650 1,6750 1,6500 62 188 103 475 22.08 17:00
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 171,0000 -1,0000 -0,58% 174,0000 174,0000 171,0000 62 10 689 22.08 17:00
COMP 64,0000 0,0000 0,00% 63,2000 64,0000 63,2000 322 20 582 22.08 17:00
COMPERIA 3,2400 0,0000 0,00% 3,1000 3,2400 3,1000 118 366 13.08 16:35
CORMAY 0,8100 -0,0300 -3,57% 0,8400 0,8510 0,7700 207 525 169 082 22.08 17:00
CPGROUP 5,8500 0,0000 0,00% 5,8500 5,8500 5,8500 135 790 22.08 13:31
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 28,4800 0,2200 0,78% 28,0400 28,6000 27,9400 303 809 8 617 220 22.08 17:00
CZTOREBKA 0,4100 0,0300 7,89% 0,3800 0,4100 0,3800 2 789 1 063 22.08 15:00
DATAWALK 35,0000 0,0000 0,00% 34,5000 35,7000 34,4000 4 945 173 442 22.08 17:04
DEBICA 82,6000 -0,8000 -0,96% 82,6000 82,6000 82,6000 502 41 465 22.08 17:00
DECORA 20,0000 0,2000 1,01% 20,0000 20,0000 20,0000 7 140 22.08 09:53
DEKPOL 26,7000 0,2000 0,75% 26,7000 26,7000 26,7000 60 1 602 14.08 16:28
DELKO 8,2000 0,1000 1,23% 8,2000 8,2500 8,2000 2 030 16 716 21.08 10:11
DGA 6,9000 0,2200 3,29% 6,9000 6,9000 6,9000 36 248 22.08 10:28
DINOPL 149,6000 -1,2000 -0,80% 151,4000 154,7000 149,6000 206 111 31 363 234 22.08 17:00
DOMDEV 77,2000 -0,2000 -0,26% 78,2000 78,2000 77,2000 242 18 692 22.08 17:00
DREWEX 0,5700 0,0400 7,55% 0,5400 0,5700 0,5400 6 032 3 437 22.08 15:00
DROP 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 8 560 1 284 21.08 15:00
DROZAPOL 1,3800 0,0300 2,22% 1,3450 1,3800 1,3450 1 193 1 612 22.08 16:46
ECHO 4,2600 -0,0400 -0,93% 4,2800 4,3100 4,2600 11 464 49 110 22.08 17:00
EDINVEST 2,1600 0,0000 0,00% 2,1600 2,1600 2,1600 22 48 22.08 16:47
EFEKT 20,0000 -0,8000 -3,85% 20,8000 20,8000 20,0000 52 1 042 22.08 09:55
EKOEXPORT 3,4850 -0,1150 -3,19% 3,6000 3,6000 3,3800 63 298 219 839 22.08 17:00
ELBUDOWA 8,3200 0,1200 1,46% 8,1800 8,4800 8,1600 34 466 285 628 22.08 17:04
ELEKTROTI 3,5500 0,0000 0,00% 3,5100 3,5500 3,4300 43 149 22.08 17:00
ELEMENTAL 1,1100 -0,0120 -1,07% 1,1240 1,1240 1,1060 89 906 100 242 22.08 17:00
ELKOP 0,6660 0,0640 10,63% 0,6300 0,6660 0,6300 4 272 2 691 22.08 11:19
ELZAB 2,7000 -0,2600 -8,78% 2,9600 2,9600 2,7000 1 213 3 428 22.08 15:44
EMCINSMED 4,9200 0,0000 0,00% 4,7000 4,9200 4,7000 55 259 19.08 11:13
EMPERIA 99,8000 0,0000 0,00% 99,8000 99,8000 99,8000 177 17 665 10.05 16:49
ENAP 1,1400 0,0100 0,88% 1,1400 1,1400 1,1400 2 502 2 852 22.08 12:37
ENEA 8,1300 -0,0550 -0,67% 8,1500 8,2250 8,0750 160 958 1 311 375 22.08 17:00
ENELMED 13,5000 0,3000 2,27% 13,3000 13,5000 13,3000 5 162 68 679 22.08 14:18
ENERGA 6,6750 0,1750 2,69% 6,5000 6,7200 6,4100 451 837 2 966 731 22.08 17:00
ENERGOINS 0,9240 -0,0060 -0,65% 0,9300 0,9300 0,9000 1 406 1 273 22.08 10:13
ENTER 40,0000 -0,1000 -0,25% 40,0000 40,4000 39,5000 1 228 49 122 22.08 15:48
ERBUD 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 2 25 22.08 09:01
ERG 32,6000 0,0000 0,00% 32,6000 32,6000 32,6000 1 33 22.08 09:00
ERGIS 2,4500 -0,0500 -2,00% 2,5000 2,5000 2,4300 3 154 7 740 22.08 17:04
ESOTIQ 14,4500 -0,3500 -2,36% 14,8000 14,8000 14,4500 458 6 719 22.08 16:08
ESSYSTEM 2,4600 0,1200 5,13% 2,4600 2,4600 2,4200 34 82 22.08 17:00
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 2,3600 0,0200 0,85% 2,3400 2,4300 2,3400 25 152 59 331 22.08 17:00
EUROCASH 18,2000 -0,5800 -3,09% 18,5800 18,7000 18,1600 73 321 1 347 328 22.08 17:03
EUROHOLD 6,9500 0,0000 0,00% 6,9500 6,9500 6,9500 4 28 22.08 11:31
EUROTEL 20,9000 0,3000 1,46% 20,5000 20,9000 20,5000 102 2 092 22.08 16:36
EVEREST 0,8400 0,0400 5,00% 0,8100 0,8400 0,8100 945 793 19.08 17:00
FAMUR 3,9600 -0,1600 -3,88% 4,1400 4,1500 3,9600 561 682 2 276 537 22.08 17:00
FASING 16,1000 -0,1000 -0,62% 16,3000 16,3000 15,5000 3 115 49 767 22.08 17:00
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 11 117 22.08 15:36
FERRO 12,7000 0,3000 2,42% 12,8500 12,8500 12,4000 540 6 813 22.08 16:33
FERRUM 3,9600 0,3800 10,61% 3,5000 3,9600 3,4800 3 826 14 150 22.08 13:06
FMG 16,0000 -1,8000 -10,11% 16,0000 16,0000 16,0000 85 1 360 11.07 11:00
FON 0,0860 -0,0034 -3,80% 0,0860 0,0860 0,0860 21 900 1 883 07.05 15:00
FORTE 25,0000 0,2000 0,81% 24,8000 25,6500 24,7000 4 882 122 790 22.08 17:00
FORTUNA 31,2000 -0,8000 -2,50% 31,5000 32,0000 31,2000 1 515 48 082 08.06 17:00
GETBACK 3,7500 -0,7700 -17,04% 4,1600 4,3000 3,7500 508 713 2 087 812 16.04 09:04
GETIN 0,9720 0,0000 0,00% 0,9890 1,0060 0,9600 297 334 291 238 22.08 17:01
GETINOBLE 0,4040 -0,0110 -2,65% 0,4200 0,4380 0,3930 1 766 864 722 710 22.08 17:00
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,4500 0,0000 0,00% 1,4500 1,4500 1,4500 10 15 21.08 09:00
GOBARTO 6,9400 -0,0200 -0,29% 7,2400 7,2400 6,9400 225 1 562 22.08 15:00
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 6,8000 0,0000 0,00% 6,8000 6,8000 6,8000 32 218 22.08 16:12
GPW 39,5500 0,1000 0,25% 39,4000 40,1000 39,4000 36 527 1 448 613 22.08 17:00
GROCLIN 1,8300 -0,1160 -5,96% 1,9460 1,9600 1,7520 73 017 134 858 22.08 17:00
GRODNO 3,8900 -0,0700 -1,77% 3,9700 3,9700 3,8900 400 1 560 22.08 13:56
GRUPAAZOTY 37,2000 0,6800 1,86% 36,8000 37,5000 36,0000 62 125 2 295 302 22.08 17:00
GTC 9,2600 -0,2400 -2,53% 9,4100 9,6300 9,2600 6 620 62 294 22.08 17:00
HANDLOWY 51,6000 -0,1000 -0,19% 51,3000 52,0000 50,0000 86 446 4 447 036 22.08 17:00
HARPER 0,0966 -0,0174 -15,26% 0,1130 0,1130 0,0966 3 005 290 22.08 15:00
HELIO 10,7000 -0,4000 -3,60% 11,1000 11,1000 10,7000 292 3 128 22.08 17:00
HERKULES 1,3900 0,0800 6,11% 1,3000 1,3900 1,3000 1 315 1 710 21.08 15:00
HMINWEST 15,3000 0,0000 0,00% 15,3000 15,3000 15,3000 1 15 22.08 09:07
HOLLYWOOD 0,9980 0,0180 1,84% 0,9980 0,9980 0,9980 130 130 22.08 10:31
HUBSTYLE 0,4000 -0,0100 -2,44% 0,4000 0,4000 0,4000 20 8 29.07 15:00
HYDROTOR 35,0000 0,0000 0,00% 35,2000 35,2000 35,0000 62 2 172 22.08 12:56
I2DEV 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 5 33 22.08 09:00
IBSM 12,9000 2,1000 19,44% 12,9000 12,9000 12,9000 13 168 22.08 11:00
IDEABANK 2,0350 -0,0250 -1,21% 2,0550 2,0850 1,9800 40 900 82 810 22.08 17:00
IDMSA 1,0400 0,0100 0,97% 1,0400 1,0400 1,0400 1 269 1 320 22.08 13:19
IFCAPITAL 0,5500 0,0100 1,85% 0,5500 0,5500 0,5500 489 269 24.04 14:57
IFIRMA 3,0400 0,0500 1,67% 2,9800 3,0400 2,9800 210 632 22.08 10:20
IFSA 0,2140 0,0240 12,63% 0,2180 0,2180 0,2140 4 999 1 070 07.05 15:17
IIAAV 104,0000 -2,0000 -1,89% 103,0000 104,2200 103,0000 37 3 838 22.08 10:30
IMCOMPANY 16,3000 0,0500 0,31% 16,8000 17,0000 16,3000 1 831 30 317 22.08 16:26
IMMOBILE 2,7700 0,0000 0,00% 2,7700 2,8800 2,7700 6 812 18 939 22.08 15:44
IMPEL 5,6000 0,2000 3,70% 5,6000 5,6000 5,6000 16 90 22.08 17:00
IMPERA 1,0000 -0,1000 -9,09% 1,0000 1,0000 1,0000 68 68 22.08 13:54
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 3,7500 0,0000 0,00% 3,7500 3,7500 3,7500 105 394 22.08 09:33
INC 0,8500 0,0100 1,19% 0,7800 0,8500 0,7800 220 182 21.08 12:34
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 61,5000 -0,5000 -0,81% 61,5000 61,5000 61,5000 1 62 22.08 09:01
INGBSK 190,0000 -0,2000 -0,11% 190,0000 192,2000 188,6000 1 005 190 626 22.08 17:00
INPRO 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 2 10 22.08 09:00
INSTALKRK 18,2000 0,0500 0,28% 17,7500 18,2000 17,7500 7 677 138 311 22.08 17:01
INTERAOLT 12,2000 -0,3000 -2,40% 12,5000 12,5000 12,2000 489 6 019 22.08 16:24
INTERBUD 0,4900 0,0900 22,50% 0,4900 0,4900 0,4900 20 283 9 939 22.08 15:02
INTERCARS 199,0000 -0,5000 -0,25% 200,0000 200,0000 193,0000 11 152 2 183 326 22.08 17:00
INTERFERI 4,0600 0,0000 0,00% 3,8800 4,0600 3,8800 5 611 21 771 21.08 15:18
INTERSPPL 2,4100 0,0000 0,00% 2,4500 2,4500 2,4100 369 889 22.08 14:45
INTROL 2,8000 0,0000 0,00% 2,8000 2,8000 2,8000 10 28 22.08 09:07
INVISTA 0,5600 0,0000 0,00% 0,5600 0,5600 0,5600 1 1 05.08 09:00
IPOPEMA 1,6300 0,1600 10,88% 1,5200 1,6300 1,4200 320 978 509 326 22.08 17:00
IQP 0,2600 0,0000 0,00% 0,2600 0,2600 0,2600 3 759 977 21.08 15:18
ITMTRADE 2,3400 -0,1900 -7,51% 2,3100 2,3400 2,3100 239 556 22.08 17:00
IZOBLOK 28,1000 0,6000 2,18% 27,6000 28,3000 27,5000 2 330 65 234 22.08 16:47
IZOLACJA 1,5700 0,0000 0,00% 1,5700 1,5700 1,5700 40 63 22.08 09:08
IZOSTAL 2,8800 0,0000 0,00% 2,8800 2,9000 2,8800 4 239 12 232 22.08 17:00
JHMDEV 1,6000 0,0000 0,00% 1,6100 1,6100 1,6000 800 1 283 22.08 11:06
JSW 32,3400 -1,0000 -3,00% 33,2000 33,4400 32,2600 268 398 8 752 305 22.08 17:04
JWCONSTR 2,8100 -0,0400 -1,40% 2,8500 2,8600 2,8000 81 519 232 280 22.08 14:41
JWWINVEST 1,0800 -0,0100 -0,92% 1,0900 1,0900 1,0800 110 119 22.08 13:33
K2INTERNT 8,7500 0,0500 0,57% 8,9500 8,9500 8,7000 2 976 26 132 22.08 14:57
KANIA 0,3110 0,0400 14,76% 0,2700 0,3800 0,2640 6 780 405 2 284 562 22.08 17:00
KBDOM 0,5850 0,0050 0,86% 0,5850 0,5850 0,5850 1 000 585 12.08 11:24
KCI 0,3260 -0,0750 -18,70% 0,4020 0,4020 0,3260 35 500 11 728 22.08 15:25
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERDOS 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 119 343 1 193 29.03 15:00
KERNEL 44,5000 -0,5000 -1,11% 45,3000 45,3000 43,8500 37 289 1 648 874 22.08 17:00
KETY 308,0000 1,0000 0,33% 310,0000 310,0000 307,5000 797 246 482 22.08 17:03
KGHM 74,7800 -0,1200 -0,16% 74,6000 76,5800 73,6000 794 759 59 786 616 22.08 17:03
KGL 12,8500 -0,9500 -6,88% 14,0000 14,0000 12,8500 1 071 14 334 22.08 15:47
KINOPOL 10,8000 0,3000 2,86% 10,5000 10,8000 10,5000 1 256 13 287 22.08 10:06
KOGENERA 35,5000 0,8000 2,31% 34,7000 35,9000 33,2000 995 34 513 22.08 12:37
KOMPAP 6,2000 -0,2500 -3,88% 6,2000 6,2000 6,2000 1 250 7 750 22.08 15:36
KOMPUTRON 3,3000 0,0500 1,54% 3,2500 3,3000 3,2500 1 083 3 566 22.08 10:43
KONSSTALI 25,4000 0,0000 0,00% 25,3000 25,4000 23,1000 1 545 37 704 22.08 17:00
KPPD 24,6000 -0,2000 -0,81% 24,6000 24,6000 24,6000 309 7 601 07.08 15:44
KRAKCHEM 0,4060 -0,0150 -3,56% 0,4000 0,4060 0,4000 2 510 1 004 22.08 11:00
KREC 4,1000 -0,0800 -1,91% 4,1000 4,1000 4,1000 5 21 22.08 09:00
KREDYTIN 8,1500 0,1500 1,88% 8,1500 8,1500 8,1500 1 8 09.08 17:00
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 265,0000 0,0000 0,00% 265,0000 265,0000 265,0000 89 23 585 19.08 09:01
KRUK 167,4000 -1,5000 -0,89% 166,0000 169,0000 166,0000 7 468 1 247 754 22.08 17:00
KRUSZWICA 42,8000 0,1000 0,23% 42,7000 42,8000 42,7000 1 343 57 455 22.08 14:34
KRVITAMIN 3,7900 0,0900 2,43% 3,7000 3,7900 3,6600 2 022 7 428 22.08 16:39
KSGAGRO 1,0400 0,0000 0,00% 1,0400 1,0400 1,0400 400 416 22.08 11:18
LABOPRINT 9,5600 -0,0400 -0,42% 9,6200 9,6200 9,5600 632 6 042 22.08 16:37
LARK 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 4 147 622 02.05 11:21
LARQ 3,1000 -0,1400 -4,32% 3,2000 3,2000 3,0800 10 506 32 403 22.08 16:36
LCCORP 2,3000 -0,0400 -1,71% 2,3400 2,3600 2,2800 189 233 440 603 22.08 17:00
LENA 3,1800 -0,0200 -0,63% 3,0600 3,1900 3,0600 10 278 32 660 22.08 16:49
LENTEX 7,2800 0,0000 0,00% 7,2800 7,2800 7,1600 1 946 13 950 22.08 17:00
LIBET 0,6240 -0,0060 -0,95% 0,6460 0,6460 0,6240 5 320 3 345 22.08 14:42
LIVECHAT 38,2000 0,1500 0,39% 38,4500 38,4500 38,0500 4 129 157 978 22.08 17:00
LOKUM 14,4000 0,0000 0,00% 14,4000 14,4000 13,9000 226 3 154 22.08 14:56
LOTOS 79,7200 2,2200 2,86% 77,8800 80,1600 77,1800 260 224 20 485 300 22.08 17:02
LPP 7 130,0000 100,0000 1,42% 6 970,0000 7 235,0000 6 930,0000 2 907 20 733 896 22.08 17:00
LSISOFT 11,3000 0,1000 0,89% 11,0000 11,3000 11,0000 1 410 15 690 21.08 17:00
LUBAWA 0,7500 -0,0100 -1,32% 0,7660 0,7680 0,7460 76 150 57 385 22.08 17:00
MABION 76,5000 1,5000 2,00% 75,5000 77,0000 75,5000 448 34 126 22.08 17:03
MAKARONPL 4,1000 0,0400 0,99% 4,0200 4,1000 4,0200 7 218 29 494 22.08 14:12
MANGATA 68,0000 1,0000 1,49% 66,5000 68,0000 66,5000 102 6 786 22.08 09:49
MARVIPOL 3,5800 0,0000 0,00% 3,5800 3,5800 3,5100 1 416 5 069 22.08 14:17
MASTERPHA 5,6400 0,0000 0,00% 5,6400 5,6400 5,3000 13 790 76 769 22.08 17:00
MAXCOM 16,8500 -0,3500 -2,03% 17,4000 17,4000 16,8500 49 827 22.08 16:37
MBANK 330,0000 4,6000 1,41% 327,2000 332,2000 321,2000 21 446 7 056 277 22.08 17:00
MBWS 10,0000 0,2000 2,04% 9,8000 10,0000 9,8000 112 1 118 21.08 15:48
MCI 9,3400 -0,1600 -1,68% 9,3400 9,4800 9,3000 6 686 62 460 21.08 17:00
MDIENERGIA 3,3800 -0,1400 -3,98% 3,3600 3,5400 3,3600 2 317 7 923 22.08 14:14
MEDIACAP 1,9000 0,0000 0,00% 1,9100 1,9100 1,8100 660 1 211 22.08 11:52
MEDICALG 32,9000 0,6000 1,86% 32,4000 34,3000 31,5500 7 255 240 768 22.08 17:00
MEGARON 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 10 120 19.08 11:00
MENNICA 22,0000 -0,6000 -2,65% 22,0000 22,0000 22,0000 300 6 600 22.08 14:38
MERCATOR 6,7200 -0,0100 -0,15% 6,7300 6,7300 6,5300 986 6 596 22.08 13:36
MERCOR 7,3600 0,1000 1,38% 7,2000 7,3600 7,2000 1 945 14 152 22.08 15:18
MEXPOLSKA 3,1600 -0,3400 -9,71% 3,1800 3,1800 2,9600 57 603 177 091 22.08 16:32
MFO 19,9000 0,0000 0,00% 19,9000 19,9000 19,9000 2 40 22.08 09:00
MILKILAND 0,4200 -0,0400 -8,70% 0,4200 0,4200 0,4200 1 000 420 26.07 15:00
MILLENNIUM 7,1500 0,0900 1,27% 7,0200 7,2550 6,9850 460 950 3 292 486 22.08 17:00
MIRACULUM 1,2500 -0,0200 -1,57% 1,2500 1,2500 1,2500 11 654 14 568 22.08 14:30
MIRBUD 1,0100 0,0000 0,00% 0,9940 1,0100 0,9940 12 577 12 535 22.08 16:29
MLPGROUP 46,0000 0,0000 0,00% 46,0000 46,0000 46,0000 1 46 22.08 09:00
MLSYSTEM 22,0000 0,6000 2,80% 22,0000 22,0000 22,0000 697 15 334 22.08 15:39
MNI 0,0300 0,0000 0,00% 0,0300 0,0300 0,0300 2 210 795 66 324 29.03 15:00
MOBRUK 117,0000 -2,0000 -1,68% 119,0000 120,0000 116,0000 263 31 060 21.08 11:20
MOJ 0,6500 0,0300 4,84% 0,6500 0,6500 0,6500 3 500 2 275 22.08 14:35
MOL 35,5000 -3,5400 -9,07% 35,5000 35,5000 35,5000 8 284 16.08 09:01
MONNARI 4,8000 0,0300 0,63% 4,7700 4,8200 4,7500 4 576 21 917 22.08 17:00
MORIZON 0,7480 0,0000 0,00% 0,7480 0,7480 0,7480 141 105 22.08 09:00
MOSTALPLC 5,9800 -0,0200 -0,33% 6,0000 6,0000 5,7600 3 082 18 018 22.08 16:30
MOSTALWAR 4,2700 -0,0300 -0,70% 4,3800 4,3900 4,2700 6 179 27 002 22.08 17:00
MOSTALZAB 0,4240 -0,0080 -1,85% 0,4400 0,4400 0,4240 161 311 69 836 22.08 15:27
MUZA 2,8800 0,0000 0,00% 2,8800 2,8800 2,8800 14 40 22.08 09:00
MWTRADE 3,4600 -0,0400 -1,14% 3,5000 3,5000 3,4400 8 025 27 914 22.08 16:24
NANOGROUP 3,3800 0,3800 12,67% 3,3800 3,3800 3,3800 1 3 22.08 11:01
NETIA 4,5700 0,0500 1,11% 4,6200 4,6200 4,5000 107 583 494 716 22.08 17:00
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 318,0000 -1,0000 -0,31% 319,0000 320,0000 317,0000 558 177 604 22.08 16:49
NEWAG 18,0000 0,0000 0,00% 18,2000 18,2000 18,0000 115 2 091 22.08 14:10
NORTCOAST 5,0800 0,0000 0,00% 5,1000 5,1800 5,0800 109 556 22.08 16:46
NOVATURAS 28,6000 0,6000 2,14% 28,6000 28,6000 28,6000 26 744 21.08 09:00
NOVITA 40,0000 0,0000 0,00% 40,0000 40,0000 40,0000 1 40 21.08 11:08
NOWAGALA 0,7950 -0,0100 -1,24% 0,8150 0,8150 0,7700 32 911 25 712 22.08 17:00
NTTSYSTEM 2,2500 0,0000 0,00% 2,2400 2,2500 2,2200 5 259 11 675 22.08 15:38
OAT 10,2500 0,0500 0,49% 10,2000 10,2500 10,0000 79 890 800 505 22.08 16:26
ODLEWNIE 3,2600 -0,0400 -1,21% 3,3600 3,3600 3,2400 1 713 5 608 22.08 15:40
OEX 17,4000 0,5000 2,96% 17,4000 17,4000 17,4000 5 87 22.08 11:14
OPENFIN 1,1200 -0,1000 -8,20% 1,2400 1,2400 1,1200 15 424 17 922 22.08 16:37
OPONEO.PL 24,5000 -0,5000 -2,00% 25,0000 25,0000 24,5000 1 222 29 987 22.08 15:19
OPTEAM 8,5500 0,3500 4,27% 8,5500 8,5500 8,5500 1 243 10 628 22.08 16:45
ORANGEPL 6,0350 0,0050 0,08% 6,0450 6,1300 5,9550 690 175 4 171 660 22.08 17:00
ORBIS 105,0000 0,5000 0,48% 104,0000 105,0000 104,0000 511 53 618 22.08 17:00
ORCOGROUP 1,4000 -0,1500 -9,68% 1,4800 1,4800 1,4000 810 1 176 22.08 15:32
ORION 6,5000 0,0000 0,00% 6,5000 6,5000 6,5000 10 65 22.08 09:21
ORZBIALY 10,0000 0,0000 0,00% 10,0000 10,1000 10,0000 259 2 592 22.08 14:10
OTLOG 5,4000 0,1000 1,89% 5,3000 5,4000 5,0500 3 891 20 586 22.08 17:01
OTMUCHOW 1,5400 0,0000 0,00% 1,5400 1,5400 1,5400 5 8 22.08 09:00
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 81,5000 0,0000 0,00% 81,5000 81,5000 81,5000 1 82 22.08 09:00
PAMAPOL 1,0600 0,0000 0,00% 1,0600 1,0600 1,0600 70 74 22.08 17:00
PANOVA 13,5000 -0,2000 -1,46% 13,6000 13,6000 13,2000 973 13 121 22.08 17:00
PATENTUS 1,5300 -0,0700 -4,38% 1,5700 1,5900 1,4700 31 442 47 847 22.08 17:00
PBG 0,0600 0,0000 0,00% 0,0600 0,0600 0,0600 1 001 482 60 089 21.08 12:59
PBKM 59,6000 0,2000 0,34% 59,6000 59,6000 58,0000 44 2 555 22.08 17:00
PBSFINANSE 0,2300 0,0240 11,65% 0,2300 0,2300 0,2300 10 2 21.08 11:13
PCCEXOL 1,6800 0,0000 0,00% 1,6800 1,6800 1,6800 70 118 22.08 09:32
PCCINTER 2,6700 -0,0100 -0,37% 2,6800 2,6800 2,6700 630 1 687 02.03 16:01
PCCROKITA 63,2000 -0,6000 -0,94% 63,8000 63,8000 63,0000 559 35 373 22.08 16:13
PCM 23,5000 0,0000 0,00% 23,5000 23,5000 23,5000 916 21 526 17.06 15:29
PEIXIN 1,0200 -0,1300 -11,30% 1,0620 1,0620 1,0200 1 212 1 287 29.04 15:00
PEKABEX 8,5000 -0,3500 -3,95% 8,8500 8,8500 8,4000 20 079 171 974 22.08 16:47
PEKAO 97,5400 -0,6200 -0,63% 98,4600 98,7600 97,3400 506 509 49 571 412 22.08 17:04
PEMANAGER 13,5500 -1,1000 -7,51% 14,8000 14,8000 13,4000 9 788 136 586 22.08 17:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 27,4000 0,3000 1,11% 27,5000 27,5000 26,9000 6 422 173 296 22.08 14:39
PEPEES 1,8800 0,0000 0,00% 1,8800 1,8800 1,7900 9 037 16 453 22.08 16:22
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 25,9000 0,0000 0,00% 26,0000 26,1000 25,9000 1 010 26 179 22.08 13:18
PGE 7,3620 -0,0980 -1,31% 7,4900 7,5000 7,3620 1 268 917 9 420 779 22.08 17:00
PGNIG 4,6960 -0,1140 -2,37% 4,8000 4,8460 4,6820 5 034 350 23 942 510 22.08 17:03
PGO 1,4950 0,0000 0,00% 1,4950 1,4950 1,4950 74 111 22.08 16:47
PGSSOFT 10,1000 -0,2600 -2,51% 10,3800 10,3800 10,1000 1 052 10 639 22.08 16:04
PHARMENA 7,2000 0,0000 0,00% 7,2000 7,2000 7,2000 2 14 22.08 09:00
PHN 12,4500 0,0000 0,00% 12,4500 12,4500 12,4000 1 622 20 119 22.08 14:49
PKNORLEN 89,5000 -0,3400 -0,38% 90,0000 90,7200 89,1000 411 702 36 936 540 22.08 17:01
PKOBP 40,1000 0,2000 0,50% 39,9900 40,3900 39,8200 2 860 678 114 659 096 22.08 17:04
PKPCARGO 28,1000 -0,7000 -2,43% 28,8500 29,5000 28,0000 43 698 1 245 796 22.08 17:00
PLASTBOX 2,0450 0,0000 0,00% 2,0450 2,0450 2,0450 5 10 22.08 09:00
PLATYNINW 0,5000 0,0000 0,00% 0,5000 0,5000 0,5000 519 260 19.07 15:22
PLAY 31,0600 -0,4400 -1,40% 31,3000 31,9800 30,8600 148 652 4 686 207 22.08 17:01
PLAYWAY 178,8000 6,2000 3,59% 174,0000 179,0000 172,6000 4 773 845 838 22.08 17:01
PLAZACNTR 1,6800 -0,0400 -2,33% 1,7000 1,7200 1,5700 2 110 3 477 22.08 16:49
PMPG 1,2000 0,0000 0,00% 1,1900 1,2000 1,1900 710 845 22.08 16:40
POLICE 14,2000 -0,2000 -1,39% 14,2000 14,2000 14,2000 997 14 157 22.08 13:39
POLIMEXMS 2,2200 -0,0700 -3,06% 2,2800 2,3000 2,2100 88 780 200 319 22.08 17:00
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 5,1000 0,2000 4,08% 4,9000 5,1400 4,8300 47 938 242 163 22.08 17:00
POLWAX 3,3600 0,1600 5,00% 3,2900 3,4700 3,2800 59 843 203 431 22.08 16:33
POZBUD 2,2500 0,0500 2,27% 2,2400 2,2600 2,1700 7 100 15 765 22.08 14:14
PRAGMAFA 12,0000 -0,7000 -5,51% 12,0000 12,0000 12,0000 98 1 176 22.08 09:06
PRAGMAINK 7,1800 0,0800 1,13% 7,1000 7,1800 6,8000 2 455 17 183 21.08 17:00
PRAIRIE 0,6500 0,0500 8,33% 0,6150 0,6550 0,6050 830 414 532 306 22.08 16:48
PRIMAMODA 0,9000 -0,1000 -10,00% 0,9000 0,9000 0,9000 2 840 2 556 21.08 15:00
PRIMETECH 1,4800 -0,0200 -1,33% 1,5000 1,5000 1,4760 9 568 14 165 22.08 17:00
PROCAD 1,1100 0,1580 16,60% 1,1100 1,1100 1,1100 5 6 22.08 11:00
PROCHEM 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 16 272 22.08 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 16,9500 -0,0500 -0,29% 17,0000 17,0000 16,9500 102 1 729 22.08 15:32
PROTEKTOR 3,7500 -0,0100 -0,27% 3,7500 3,7500 3,7500 2 8 22.08 12:47
PROVIDENT 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 2 16 09.08 09:00
PULAWY 87,2000 -4,0000 -4,39% 91,4000 91,4000 86,2000 603 52 988 22.08 17:00
PZU 37,2200 -0,1200 -0,32% 37,5000 37,8800 37,2000 1 812 759 67 824 576 22.08 17:04
QUANTUM 14,0000 0,3000 2,19% 13,7000 14,0000 13,7000 184 2 540 21.08 16:44
QUERCUS 2,3400 0,0800 3,54% 2,2900 2,3500 2,2600 11 435 26 184 21.08 16:45
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 21,3000 0,5000 2,40% 20,8000 21,3000 20,6000 870 18 267 22.08 15:52
RADPOL 1,2000 -0,0400 -3,23% 1,2400 1,2400 1,2000 3 005 3 606 22.08 10:56
RAFAKO 1,3200 -0,0160 -1,20% 1,3440 1,3480 1,3100 150 386 199 956 22.08 17:00
RAFAMET 10,9000 -0,1000 -0,91% 10,9000 10,9000 10,9000 49 534 22.08 12:53
RAINBOW 22,6000 -0,9000 -3,83% 23,7000 23,7000 22,3000 11 970 272 760 22.08 17:02
RANKPROGR 1,2600 -0,0100 -0,79% 1,2100 1,3000 1,2000 33 601 40 668 22.08 13:19
RAWLPLUG 8,9800 0,1000 1,13% 8,9800 8,9800 8,9800 20 180 22.08 09:00
REDAN 0,2600 -0,0200 -7,14% 0,2600 0,2600 0,2600 8 639 2 246 22.08 15:00
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,1000 0,0000 0,00% 0,1000 0,1000 0,1000 1 700 170 07.08 11:00
REINHOLD 0,1470 0,0000 0,00% 0,1470 0,1470 0,1470 8 399 1 235 21.08 11:00
REINO 1,5500 0,0000 0,00% 1,5500 1,5500 1,5500 10 16 22.08 09:21
RELPOL 5,8000 -0,3500 -5,69% 6,1500 6,1500 5,7500 12 396 72 182 22.08 16:48
REMAK 9,4000 -0,0400 -0,42% 9,4000 9,4000 9,4000 500 4 700 22.08 09:37
RESBUD 0,3380 0,0000 0,00% 0,3380 0,3380 0,3380 3 000 1 014 20.08 15:00
ROBYG 3,9800 -0,0100 -0,25% 3,9800 3,9900 3,9800 23 060 91 804 01.03 16:49
RONSON 0,8800 0,0000 0,00% 0,8950 0,8950 0,8800 2 165 1 911 22.08 16:41
ROPCZYCE 23,6000 -0,2000 -0,84% 24,0000 24,0000 23,6000 524 12 463 22.08 15:33
RUBICON 0,9000 -0,0300 -3,23% 0,9300 0,9300 0,9000 1 054 950 22.08 17:00
SADOVAYA 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 12 000 1 440 02.05 15:00
SANOK 22,3000 -0,1000 -0,45% 22,4000 22,4000 22,2000 114 2 551 22.08 14:58
SANPL 307,4000 6,8000 2,26% 303,4000 312,8000 299,2000 51 924 15 959 814 22.08 17:04
SANTANDER 15,6000 0,2500 1,63% 15,3500 15,6000 15,3200 422 6 511 22.08 10:23
SANWIL 0,6450 0,0000 0,00% 0,6050 0,6450 0,6050 3 333 2 149 21.08 11:02
SARE 4,3400 -0,1600 -3,56% 4,3400 4,3400 4,3400 65 282 22.08 16:36
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 05.08 11:00
SECOGROUP 15,0000 0,5000 3,45% 14,6000 15,0000 14,6000 565 8 259 22.08 13:59
SEKO 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 200 1 800 21.08 13:21
SELENAFM 11,4000 -0,1000 -0,87% 11,4000 11,4000 11,4000 30 342 21.08 12:53
SELVITA 58,4000 -0,4000 -0,68% 58,8000 58,8000 57,0000 370 21 341 22.08 17:00
SELVITA-PDA 57,5000 -3,5000 -5,74% 57,5000 57,5000 57,5000 12 690 09.04 14:17
SERINUS 0,6050 0,0100 1,68% 0,6050 0,6100 0,5900 50 829 30 563 22.08 17:00
SESCOM 27,0000 0,0000 0,00% 27,0000 27,0000 27,0000 2 54 12.08 09:40
SETANTA 2,2300 -0,1200 -5,11% 2,3500 2,3500 2,2000 6 160 13 899 22.08 14:06
SFINKS 0,7260 0,0060 0,83% 0,7100 0,7260 0,7100 10 670 7 616 22.08 16:27
SILVAIR-REGS 8,4700 -0,3800 -4,29% 8,8500 8,8500 8,4700 1 548 13 358 22.08 15:15
SILVANO 9,8400 -0,1600 -1,60% 9,8400 9,8400 9,8400 1 10 19.08 12:10
SIMPLE 6,3500 0,0000 0,00% 6,3500 6,3500 6,3500 116 737 22.08 14:56
SKARBIEC 16,9500 0,0000 0,00% 16,6500 16,9500 16,6500 914 15 468 22.08 16:11
SKOTAN 1,2500 0,0500 4,17% 1,2600 1,2700 1,2000 3 780 4 636 22.08 17:00
SKYLINE 0,6300 -0,0100 -1,56% 0,6300 0,6300 0,6300 2 850 1 796 21.08 09:17
SLEEPZAG 0,8000 -0,0200 -2,44% 0,8450 0,8450 0,8000 597 482 22.08 16:38
SNIEZKA 81,0000 0,0000 0,00% 81,0000 81,0000 81,0000 16 1 296 22.08 16:25
SOHODEV 0,6860 0,0000 0,00% 0,6860 0,6860 0,6860 38 26 22.08 11:29
SOLAR 0,4680 0,0000 0,00% 0,4680 0,4680 0,4400 289 127 22.08 10:31
SONEL 9,2000 0,0000 0,00% 9,2000 9,2000 9,2000 10 92 22.08 09:31
SOPHARMA 10,0000 0,0200 0,20% 10,0000 10,0000 10,0000 27 270 05.08 09:00
STALEXP 3,2800 0,0000 0,00% 3,2800 3,3100 3,2700 3 513 11 517 22.08 16:34
STALPROD 201,0000 2,6000 1,31% 201,0000 201,0000 198,0000 276 54 851 22.08 17:01
STALPROFI 7,1000 -0,2000 -2,74% 7,2000 7,2000 7,0000 8 140 57 464 22.08 17:00
STAPORKOW 1,3200 0,0200 1,54% 1,3000 1,4000 1,3000 19 085 25 468 21.08 13:58
STARHEDGE 0,6400 -0,0200 -3,03% 0,6600 0,6600 0,6100 17 999 11 297 22.08 16:27
STELMET 6,1000 0,0000 0,00% 5,9000 6,1000 5,9000 194 1 161 22.08 15:00
SUNEX 5,7000 0,1400 2,52% 5,5000 5,9400 5,5000 8 869 50 388 22.08 17:00
SUWARY 11,9000 0,0000 0,00% 11,9000 11,9000 11,9000 7 83 22.08 09:00
SWISSMED 1,6100 0,0600 3,87% 1,5500 1,6400 1,5500 8 230 13 433 22.08 16:46
SYGNITY 2,5900 0,0100 0,39% 2,6000 2,6600 2,5500 7 273 18 785 22.08 16:39
SYNEKTIK 14,7000 -0,1000 -0,68% 14,8000 14,8000 14,7000 52 765 22.08 14:44
TALANX 162,0000 0,0000 0,00% 162,0000 162,0000 162,0000 51 8 262 10.07 14:14
TALEX 14,1000 -0,4000 -2,76% 14,5000 14,5000 13,5000 114 1 542 22.08 17:00
TARCZYNSKI 16,4000 0,0000 0,00% 16,4000 16,4000 16,4000 100 1 640 22.08 15:04
TATRY 138,0000 0,0000 0,00% 136,0000 138,0000 136,0000 50 6 860 22.08 13:58
TAURONPE 1,4610 0,0080 0,55% 1,4590 1,4750 1,4340 7 043 229 10 203 161 22.08 17:00
TBULL 21,6000 -0,8000 -3,57% 22,3000 22,8000 21,2000 8 188 181 084 22.08 16:48
TERMOREX 0,9400 -0,0500 -5,05% 0,9900 0,9900 0,9400 74 72 22.08 09:34
TESGAS 2,6000 0,1000 4,00% 2,6000 2,6000 2,6000 2 5 22.08 09:00
TIM 8,1400 -0,0200 -0,25% 8,0400 8,1600 8,0000 7 782 62 590 22.08 17:00
TORPOL 7,3000 -0,1600 -2,14% 7,5000 7,5000 7,2600 27 096 199 364 22.08 17:00
TOWERINVT 22,7000 1,3000 6,07% 21,1000 22,7000 19,2000 2 185 45 409 22.08 17:00
TOYA 4,8000 0,2000 4,35% 4,5600 4,8400 4,5600 2 949 13 776 22.08 17:00
TRAKCJA 2,1050 -0,0150 -0,71% 2,1200 2,1350 1,9620 88 634 185 131 22.08 17:02
TRANSPOL 2,9000 -0,1000 -3,33% 3,0000 3,0000 2,9000 1 500 4 351 22.08 17:00
TRITON 1,9400 0,0700 3,74% 1,8500 1,9400 1,8500 4 314 8 124 19.08 09:40
TSGAMES 121,6000 -2,2000 -1,78% 122,4000 123,0000 119,8000 3 205 387 871 22.08 17:02
TXM 0,0850 -0,0082 -8,80% 0,0850 0,0850 0,0850 5 000 425 22.08 11:00
ULMA 52,5000 -0,5000 -0,94% 53,0000 53,0000 49,8000 1 233 61 901 22.08 15:55
ULTGAMES 20,6000 -0,1000 -0,48% 20,7000 20,7000 19,5000 12 021 244 026 22.08 17:00
UNIBEP 6,2000 0,0000 0,00% 6,2000 6,2000 6,1800 69 427 22.08 09:45
UNICREDIT 42,7000 0,3650 0,86% 42,0000 42,7000 42,0000 101 4 312 22.08 13:30
UNIMA 2,5200 -0,0800 -3,08% 2,4000 2,5200 2,4000 6 300 15 151 21.08 15:19
UNIMOT 18,8500 -0,2500 -1,31% 19,7000 20,1000 18,7000 53 812 1 050 205 22.08 17:04
URSUS 0,7800 -0,0180 -2,26% 0,7980 0,7980 0,7520 72 332 55 941 22.08 16:45
VENTUREIN 1,7000 0,0700 4,29% 1,6150 1,7200 1,6150 5 013 8 383 22.08 17:00
VIGOSYS 308,0000 2,0000 0,65% 306,0000 308,0000 306,0000 2 614 22.08 12:31
VINDEXUS 7,8600 -0,2400 -2,96% 8,1000 8,1200 7,8600 257 305 2 032 855 22.08 17:02
VISTAL 1,9950 -0,0550 -2,68% 2,0500 2,0500 1,9400 49 643 98 169 22.08 17:00
VIVID 1,3800 -0,0200 -1,43% 1,3860 1,3980 1,3500 27 650 37 804 22.08 16:31
VOTUM 10,0000 -0,3500 -3,38% 9,9600 10,3500 9,9600 42 407 428 557 22.08 16:17
VOXEL 30,0000 -0,2000 -0,66% 30,7000 30,7000 29,9000 114 309 3 429 506 22.08 17:00
VRG 4,2800 0,0000 0,00% 4,2600 4,2800 4,2400 191 116 817 512 22.08 17:00
WADEX 6,2800 -0,0200 -0,32% 6,3200 6,3200 6,2800 122 768 22.08 10:19
WARIMPEX 5,9000 0,1000 1,72% 5,8000 5,9000 5,8000 1 530 9 024 20.08 11:38
WASKO 1,3550 0,0050 0,37% 1,3500 1,3600 1,3250 2 760 3 701 22.08 17:00
WAWEL 644,0000 -24,0000 -3,59% 652,0000 652,0000 642,0000 191 122 940 22.08 17:03
WDX 14,8500 0,0000 0,00% 14,8500 14,8500 14,8000 232 3 440 14.03 17:00
WIELTON 8,3700 -0,0300 -0,36% 8,4000 8,4000 8,3100 8 149 68 097 22.08 16:47
WIKANA 1,1100 0,0900 8,82% 1,0500 1,1100 1,0500 685 729 21.08 16:32
WINVEST 0,0510 0,0210 70,00% 0,0510 0,0510 0,0510 3 336 170 31.07 11:06
WIRTUALNA 60,2000 -1,8000 -2,90% 62,2000 62,2000 60,2000 5 242 324 159 22.08 17:00
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 15,1000 -0,3500 -2,27% 15,4500 15,4500 15,1000 328 4 954 22.08 16:01
WOJAS 4,7900 0,0000 0,00% 4,7000 4,7900 4,7000 123 587 21.08 15:05
WORKSERV 1,6900 0,0300 1,81% 1,6600 1,7100 1,6500 12 463 20 659 22.08 15:25
XTB 3,6600 -0,0200 -0,54% 3,6600 3,6600 3,6600 10 37 22.08 11:58
XTPL 135,0000 0,0000 0,00% 137,5000 137,5000 135,0000 11 1 493 22.08 14:47
YOLO 1,7600 -0,1350 -7,12% 1,9000 1,9000 1,7600 3 479 6 230 22.08 16:26
ZAMET 0,8700 -0,0100 -1,14% 0,8300 0,8700 0,8100 22 124 18 204 22.08 09:16
ZASTAL 2,2400 -0,1600 -6,67% 2,2400 2,2400 2,2400 236 529 22.08 15:00
ZEPAK 8,1000 0,0000 0,00% 8,0600 8,1400 8,0600 41 437 334 969 22.08 17:00
ZPUE 98,0000 -0,5000 -0,51% 98,0000 98,0000 98,0000 1 98 22.08 09:00
ZREMB 0,5600 0,0000 0,00% 0,5600 0,5600 0,5600 9 060 5 074 21.08 11:00
ZUE 5,0000 0,1400 2,88% 4,8600 5,0500 4,8000 2 443 11 805 22.08 17:00
ZYWIEC 490,0000 0,0000 0,00% 490,0000 490,0000 490,0000 24 11 760 22.08 15:22