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 0,8650 0,0000 0,00% 0,8700 0,8700 0,8650 69 60 20.03 14:43
11BIT 311,5000 -2,0000 -0,64% 314,5000 314,5000 302,5000 4 893 1 517 124 20.03 17:00
4FUNMEDIA 11,0000 -0,1000 -0,90% 11,0000 11,0000 10,8000 2 692 29 592 20.03 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 1,4200 0,0000 0,00% 1,4240 1,4240 1,4000 121 677 172 161 20.03 17:00
ABMSOLID 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 621 497 19.03 13:31
ABPL 20,1000 0,0000 0,00% 20,3000 20,3000 20,0000 838 16 938 20.03 11:57
ACAUTOGAZ 49,0000 2,1000 4,48% 49,0000 49,0000 48,5000 665 32 540 20.03 16:28
ACTION 3,5000 0,0200 0,57% 3,4900 3,5800 3,3800 45 761 159 422 20.03 17:02
ADIUVO 8,0000 0,0200 0,25% 8,0000 8,0000 7,8000 135 1 061 20.03 17:00
AGORA 11,7000 0,0000 0,00% 11,7000 11,7000 11,3500 625 7 193 20.03 14:54
AGROTON 3,5000 -0,0950 -2,64% 3,4500 3,5000 3,4500 2 100 7 345 20.03 16:49
AILLERON 10,4500 0,7500 7,73% 9,6800 10,5500 9,6800 13 536 139 589 20.03 17:00
AIRWAY 0,6700 0,0040 0,60% 0,6700 0,6800 0,6660 11 644 7 863 20.03 16:29
ALCHEMIA 4,7700 0,0200 0,42% 4,7700 4,7700 4,7700 4 237 20 210 20.03 16:34
ALIOR 63,8000 -0,1000 -0,16% 63,6500 63,8000 63,2000 125 488 7 984 233 20.03 17:00
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,7000 -0,0600 -2,17% 2,5000 2,7000 2,4800 2 422 6 020 20.03 14:46
ALTUSTFI 2,9100 0,0000 0,00% 2,8800 2,9300 2,8800 16 803 48 490 20.03 17:02
ALUMETAL 45,2000 0,6000 1,35% 45,5000 45,5000 44,7000 1 461 65 873 20.03 16:33
AMBRA 14,9000 0,0000 0,00% 14,9000 15,2500 14,9000 14 212 211 825 20.03 16:49
AMICA 146,0000 -0,6000 -0,41% 146,6000 148,0000 145,0000 762 111 087 20.03 17:02
AMREST 45,8000 0,4500 0,99% 45,1500 46,0000 44,6000 117 912 5 380 406 20.03 17:00
APATOR 26,0000 0,3000 1,17% 26,0000 26,0000 25,5000 2 879 74 383 20.03 17:00
APLISENS 11,0000 0,0000 0,00% 11,0000 11,0000 10,9000 328 3 598 20.03 16:43
APSENERGY 2,4100 -0,1200 -4,74% 2,5500 2,5500 2,4100 6 15 19.03 11:07
ARCHICOM 12,7000 -0,1000 -0,78% 12,7000 12,8000 12,7000 602 7 680 20.03 17:00
ARCTIC 2,8500 -0,1000 -3,39% 2,9600 3,0400 2,8200 419 670 1 221 394 20.03 17:01
ARCUS 1,4900 0,0000 0,00% 1,4900 1,4900 1,4900 665 991 20.03 11:23
ARTERIA 5,2800 -0,1800 -3,30% 5,4600 5,4600 5,0400 623 3 155 20.03 17:00
ARTIFEX 5,4000 -0,0400 -0,74% 5,4400 5,4400 5,2000 5 068 27 565 20.03 16:33
ASBIS 2,9500 0,0000 0,00% 2,9900 2,9900 2,8900 240 109 703 220 20.03 17:00
ASMGROUP 3,3000 -0,1000 -2,94% 3,3500 3,3500 3,3000 752 2 505 15.02 16:47
ASSECOBS 31,2000 -0,1000 -0,32% 31,3000 31,3000 30,5000 375 11 675 20.03 15:48
ASSECOPOL 53,2000 -1,0500 -1,94% 54,0000 54,3500 53,0500 60 700 3 253 965 20.03 17:00
ASSECOSEE 13,7000 0,2000 1,48% 13,3000 13,7000 13,3000 2 071 27 978 20.03 14:22
ASTARTA 30,5000 -0,1000 -0,33% 31,0000 31,0000 30,2000 306 9 296 20.03 17:00
ATAL 39,5000 2,0000 5,33% 39,8000 41,3000 39,1000 29 113 1 154 324 20.03 17:00
ATENDE 3,9500 0,0500 1,28% 3,9700 3,9700 3,9500 581 2 300 20.03 12:48
ATLANTAPL 4,1900 0,0000 0,00% 4,0100 4,1900 4,0100 405 1 678 19.03 12:27
ATLANTIS 0,5120 -0,0340 -6,23% 0,5120 0,5120 0,5120 466 239 20.03 12:56
ATLASEST 1,6700 0,0700 4,37% 1,6400 1,6700 1,6400 2 121 3 501 20.03 16:49
ATM 7,8800 0,0800 1,03% 7,8800 7,8800 7,8800 2 16 20.03 09:00
ATMGRUPA 4,4200 -0,1400 -3,07% 4,5000 4,5000 4,4000 7 142 31 498 20.03 14:14
ATREM 2,0700 0,0000 0,00% 2,0700 2,0700 2,0700 8 178 16 928 20.03 11:39
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,3900 0,0300 0,69% 4,3600 4,4300 4,3500 76 994 337 554 20.03 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 0,9800 -0,0500 -4,85% 0,9800 0,9800 0,9800 3 500 3 430 20.03 13:26
BAHOLDING 2,6500 -0,1000 -3,64% 2,7900 2,7900 2,6500 325 553 875 617 20.03 17:03
BALTONA 9,3000 -0,0600 -0,64% 9,3000 9,3000 9,3000 2 19 20.03 09:00
BBIDEV 0,6500 0,0000 0,00% 0,6460 0,6600 0,6400 31 134 19 981 20.03 17:00
BEDZIN 23,0000 0,0000 0,00% 23,0000 23,0000 23,0000 4 92 20.03 14:22
BENEFIT 940,0000 6,0000 0,64% 956,0000 970,0000 940,0000 1 323 1 256 942 20.03 16:49
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 -0,1600 -3,67% 4,2000 4,2000 4,2000 309 1 298 19.03 11:50
BEST 25,8000 0,0000 0,00% 23,6000 25,8000 23,6000 4 97 19.03 12:38
BETACOM 10,7000 -0,7000 -6,14% 11,4000 11,4000 10,7000 335 3 608 20.03 10:14
BGZBNPP 49,9000 0,0000 0,00% 49,9000 49,9000 49,9000 11 549 20.03 09:46
BIK 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 5 80 20.03 09:00
BIOMEDLUB 0,8500 -0,0300 -3,41% 0,9000 0,9060 0,8500 120 251 103 367 20.03 17:03
BIOTON 5,0300 0,0700 1,41% 4,9600 5,1600 4,9600 101 103 508 917 20.03 16:49
BOGDANKA 45,3000 0,7000 1,57% 45,0000 45,5000 44,6000 53 674 2 421 378 20.03 17:04
BORYSZEW 4,4600 0,0000 0,00% 4,4900 4,5000 4,4450 43 722 195 333 20.03 17:00
BOS 8,3800 -0,1200 -1,41% 8,4800 8,4800 8,2300 11 031 92 216 20.03 16:47
BOWIM 2,5900 0,0000 0,00% 2,5900 2,5900 2,5900 1 000 2 590 18.03 13:09
BRASTER 2,8100 0,0600 2,18% 2,7150 2,9300 2,7150 193 923 551 869 20.03 17:01
BSCDRUK 31,4000 0,6000 1,95% 31,8000 31,8000 31,0000 1 309 40 715 20.03 15:44
BUDIMEX 144,0000 10,2000 7,62% 135,0000 147,4000 134,6000 47 695 6 761 001 20.03 17:03
BUMECH 0,4000 -0,0100 -2,44% 0,4100 0,4100 0,4000 167 095 67 860 20.03 15:19
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
CALATRAVA 0,2300 -0,0100 -4,17% 0,2200 0,2300 0,2200 26 579 5 877 03.10 15:00
CAPITAL 1,8000 0,1000 5,88% 1,7000 1,8100 1,6700 4 758 8 082 20.03 16:45
CCC 212,6000 -1,4000 -0,65% 212,4000 213,8000 209,6000 93 060 19 712 590 20.03 17:00
CDPROJEKT 186,1000 -2,2000 -1,17% 190,8000 190,8000 185,7000 162 623 30 520 494 20.03 17:02
CDRL 28,1000 0,0000 0,00% 28,9000 28,9000 28,1000 56 1 608 20.03 10:51
CELTIC 7,4000 -0,3500 -4,52% 7,7500 7,7500 7,4000 360 2 727 14.03 12:22
CEZ 91,2500 0,0500 0,05% 91,6000 92,0000 91,2500 155 14 195 20.03 11:58
CFI 0,5300 0,0130 2,51% 0,5280 0,5300 0,5150 33 062 17 352 20.03 17:00
CHEMOS 0,3300 -0,0100 -2,94% 0,3200 0,3500 0,3000 259 590 80 427 30.04 16:48
CIECH 57,9500 -0,3000 -0,52% 58,2500 58,2500 57,6500 19 725 1 142 225 20.03 17:00
CIGAMES 1,1710 0,0220 1,91% 1,1500 1,1880 1,1400 788 805 916 483 20.03 17:04
CITYSERV 12,9000 0,0000 0,00% 12,9000 12,9000 12,9000 160 2 064 19.03 09:29
CLNPHARMA 46,0000 -0,9000 -1,92% 46,8000 46,8000 45,0000 4 660 214 649 20.03 17:00
CNT 14,6000 0,0000 0,00% 14,6000 14,6000 14,6000 2 29 20.03 09:00
COALENERG 0,3660 0,0000 0,00% 0,3660 0,3660 0,3660 848 310 20.03 15:00
COGNOR 1,8550 -0,0550 -2,88% 1,9000 1,9000 1,8300 80 718 150 337 20.03 17:02
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 181,0000 -2,0000 -1,09% 184,5000 185,5000 178,0000 486 87 317 20.03 17:00
COMP 57,0000 1,5000 2,70% 56,0000 58,0000 56,0000 975 55 520 20.03 17:00
COMPERIA 3,9400 0,0000 0,00% 3,9400 3,9400 3,9400 100 394 19.03 12:37
CORMAY 1,3660 -0,0180 -1,30% 1,3600 1,3960 1,3520 164 211 227 125 20.03 17:00
CPGROUP 6,6000 0,1000 1,54% 6,4000 6,6000 6,4000 5 156 33 514 20.03 15:51
CUBEITG 0,0800 -0,0010 -1,23% 0,0800 0,0800 0,0800 24 720 1 978 20.03 15:00
CYFRPLSAT 26,1400 0,2800 1,08% 25,7600 26,4600 25,7600 313 583 8 206 064 20.03 17:04
CZTOREBKA 0,3210 0,0210 7,00% 0,3200 0,3210 0,3200 9 646 3 089 20.03 15:00
DATAWALK 20,9000 0,0000 0,00% 21,3000 21,3000 20,1000 1 624 33 114 20.03 16:41
DEBICA 87,6000 0,6000 0,69% 87,0000 87,6000 85,6000 6 554 573 225 20.03 17:00
DECORA 15,7500 0,1500 0,96% 15,7500 15,7500 15,7000 585 9 201 20.03 15:29
DEKPOL 35,0000 -0,4000 -1,13% 36,0000 36,2000 34,8000 2 834 99 160 20.03 17:00
DELKO 7,5000 0,2000 2,74% 7,3000 7,5000 7,3000 3 160 23 247 20.03 16:42
DGA 9,1800 0,2400 2,68% 9,1800 9,1800 9,1800 5 46 20.03 09:00
DINOPL 123,6000 3,1000 2,57% 120,1000 124,8000 120,1000 489 999 60 555 676 20.03 17:03
DOMDEV 80,0000 -1,0000 -1,23% 81,8000 81,8000 78,0000 3 254 260 329 20.03 17:03
DREWEX 0,5400 -0,0300 -5,26% 0,5400 0,5400 0,5400 448 242 19.03 11:00
DROP 0,5200 -0,0700 -11,86% 0,5200 0,5200 0,5200 1 058 550 19.03 11:00
DROZAPOL 1,5500 0,0000 0,00% 1,5500 1,5500 1,5500 11 17 20.03 17:00
ECHO 3,8600 0,0100 0,26% 3,8550 3,8900 3,8550 8 171 31 643 20.03 17:00
EDINVEST 2,3000 0,0000 0,00% 2,1200 2,3000 2,1200 5 502 11 712 19.03 16:48
EFEKT 22,5000 -0,1000 -0,44% 23,1000 23,1000 22,5000 1 778 40 093 20.03 15:41
EKOEXPORT 8,0600 1,1200 16,14% 6,8200 8,1500 6,7200 227 262 1 764 350 20.03 17:03
ELBUDOWA 33,0000 -0,9000 -2,65% 34,0000 34,8000 32,0000 3 967 132 092 20.03 16:13
ELEKTROTI 4,8900 -0,0100 -0,20% 4,8900 4,8900 4,8900 36 176 20.03 15:53
ELEMENTAL 1,3520 -0,0020 -0,15% 1,3520 1,3520 1,3400 24 291 32 713 20.03 16:49
ELKOP 0,7800 0,0000 0,00% 0,7800 0,7800 0,7360 2 769 2 110 20.03 15:19
ELZAB 4,3000 0,0200 0,47% 4,2800 4,3000 4,2600 1 790 7 660 20.03 11:05
EMCINSMED 6,3000 -0,0500 -0,79% 6,0500 6,3000 6,0500 301 1 821 20.03 16:43
EMPERIA 99,8000 0,0000 0,00% 99,8000 99,8000 99,8000 177 17 665 10.05 16:49
ENAP 1,1400 0,0000 0,00% 1,1400 1,1400 1,1400 2 2 20.03 09:00
ENEA 9,1400 -0,2400 -2,56% 9,3800 9,4500 9,0500 818 147 7 484 264 20.03 17:00
ENELMED 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 500 5 000 19.03 11:32
ENERGA 9,0000 -0,2080 -2,26% 9,2360 9,2360 9,0000 632 984 5 735 891 20.03 17:00
ENERGOINS 1,1200 -0,1500 -11,81% 1,2700 1,3750 1,1200 507 299 638 154 20.03 17:03
ENTER 25,0000 -0,3000 -1,19% 25,9000 25,9000 24,8000 3 576 89 478 20.03 16:37
ERBUD 13,6000 -0,3000 -2,16% 13,9000 13,9000 13,6000 225 3 061 20.03 09:29
ERG 31,0000 0,1000 0,32% 31,0000 31,0000 31,0000 2 62 20.03 09:03
ERGIS 3,0000 0,0200 0,67% 3,0000 3,0100 2,9600 3 444 10 301 20.03 16:47
ESOTIQ 23,7000 -0,2000 -0,84% 23,9000 24,2000 23,7000 195 4 653 20.03 17:00
ESSYSTEM 2,1000 -0,1000 -4,55% 2,2000 2,2000 2,1000 102 214 20.03 17:00
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 4,7100 0,0200 0,43% 4,9000 4,9000 4,6700 14 152 66 985 20.03 16:45
EUROCASH 22,5700 -0,7600 -3,26% 23,3300 23,4900 22,5200 446 141 10 301 027 20.03 17:00
EUROHOLD 6,5000 -0,1000 -1,52% 6,0000 6,5000 6,0000 95 593 19.03 10:20
EUROTEL 21,4000 0,0000 0,00% 21,4000 21,4000 21,4000 255 5 457 20.03 13:52
EVEREST 1,2900 0,0600 4,88% 1,2300 1,2900 1,2300 1 111 1 429 20.03 17:00
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 4,7200 -0,1500 -3,08% 4,9300 4,9700 4,6200 183 182 873 168 20.03 17:00
FASING 16,5000 -0,3500 -2,08% 16,4000 16,8500 16,4000 167 2 758 20.03 11:35
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 9,5600 0,4000 4,37% 9,5800 9,5800 9,1600 119 1 096 20.03 15:42
FERRO 14,4500 0,3500 2,48% 14,5000 14,5000 14,2000 815 11 587 20.03 17:00
FERRUM 4,1300 -0,0100 -0,24% 4,1400 4,4000 4,1100 12 001 50 456 20.03 16:36
FMG 28,0000 -1,0000 -3,45% 28,0000 28,0000 28,0000 21 588 19.03 11:00
FON 0,0895 -0,0005 -0,56% 0,0900 0,0900 0,0895 8 944 801 20.03 15:12
FORTE 26,8500 2,1000 8,48% 24,7000 26,8500 24,7000 25 715 662 264 20.03 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 1,8680 -0,0520 -2,71% 1,8920 1,9580 1,8500 2 224 228 4 206 056 20.03 17:03
GETINOBLE 0,6100 -0,0430 -6,58% 0,6300 0,6300 0,6100 2 721 844 1 695 734 20.03 15:26
GINOROSSI 0,5100 0,0000 0,00% 0,5100 0,5100 0,5100 15 491 7 900 20.03 15:25
GLCOSMED 1,8800 -0,0100 -0,53% 1,8700 1,8800 1,8700 38 71 15.03 11:20
GOBARTO 7,5200 0,0200 0,27% 7,5000 7,5200 7,5000 520 3 902 20.03 16:43
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 5,3700 -0,1500 -2,72% 5,5200 5,5200 5,3000 2 801 15 179 20.03 17:00
GPW 40,4500 0,7000 1,76% 40,0000 40,4500 39,5000 33 774 1 349 849 20.03 17:00
GROCLIN 3,2000 0,0150 0,47% 3,1850 3,2500 3,1400 55 863 178 749 20.03 17:00
GRODNO 4,6400 -0,0600 -1,28% 4,7000 4,7000 4,6400 900 4 188 20.03 13:08
GRUPAAZOTY 43,4600 -0,5800 -1,32% 44,3600 44,4600 43,0000 172 421 7 543 823 20.03 17:00
GTC 9,2000 0,0000 0,00% 9,2000 9,2000 9,1000 93 931 864 052 20.03 17:00
HANDLOWY 69,0000 0,4000 0,58% 69,0000 69,0000 68,5000 15 468 1 064 005 20.03 17:00
HARPER 0,1395 0,0005 0,36% 0,1395 0,1395 0,1395 1 500 209 20.03 15:00
HELIO 8,9400 -0,2200 -2,40% 9,1600 9,1600 8,9400 73 668 19.03 11:07
HERKULES 2,5600 0,0100 0,39% 2,5600 2,5600 2,5600 350 896 20.03 17:00
HOLLYWOOD 0,9200 0,0050 0,55% 0,9200 0,9200 0,9200 15 14 20.03 09:00
HUBSTYLE 0,3900 0,0000 0,00% 0,3900 0,3900 0,3900 3 146 1 227 19.03 11:00
HYDROTOR 35,6000 0,2000 0,56% 35,6000 35,8000 35,6000 115 4 106 20.03 16:49
HYPERION 0,2800 0,0100 3,70% 0,2800 0,3000 0,2600 342 989 95 512 03.10 17:00
I2DEV 10,9000 -1,9000 -14,84% 10,9000 10,9000 10,9000 101 1 101 19.03 15:00
IBSM 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 25 350 19.03 11:02
IDEABANK 5,3000 -0,1200 -2,21% 5,4000 5,5600 5,2600 224 099 1 207 607 20.03 17:02
IDMSA 1,3700 0,1200 9,60% 1,3500 1,3700 1,3000 9 253 12 663 20.03 17:00
IFCAPITAL 0,5160 -0,0360 -6,52% 0,5160 0,5160 0,5160 156 81 20.03 12:19
IFIRMA 2,9000 -0,1000 -3,33% 3,0000 3,0000 2,8100 9 035 25 752 20.03 16:36
IFSA 0,3000 0,0000 0,00% 0,3000 0,3000 0,3000 1 0 20.03 11:00
IIAAV 97,3000 2,6500 2,80% 99,0000 99,0000 97,3000 25 2 450 20.03 16:38
IMCOMPANY 13,8000 -0,2000 -1,43% 14,0000 14,0000 13,8000 241 3 327 20.03 10:45
IMMOBILE 3,5000 -0,0600 -1,69% 3,4600 3,5600 3,4600 772 2 729 20.03 12:07
IMPEL 8,5000 -0,0500 -0,58% 8,5000 8,5000 8,5000 50 425 20.03 16:48
IMPERA 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 26 26 20.03 14:45
IMPEXMET 3,7900 0,0400 1,07% 3,7500 3,8400 3,7500 79 351 301 683 20.03 17:00
IMS 4,0000 0,0000 0,00% 4,0600 4,1200 4,0000 9 478 38 634 20.03 16:17
INC 1,0000 -0,0100 -0,99% 0,9200 1,0000 0,9200 144 133 19.03 11:12
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 64,0000 0,0000 0,00% 64,0000 64,0000 64,0000 21 1 344 20.03 09:04
INGBSK 196,6000 2,4000 1,24% 194,2000 196,6000 194,0000 1 330 259 051 20.03 17:00
INPRO 4,5000 0,0200 0,45% 4,5000 4,5000 4,5000 2 9 20.03 09:04
INSTALKRK 16,3000 0,1000 0,62% 16,0500 16,3000 16,0500 316 5 114 20.03 17:00
INTERAOLT 12,6000 -0,2000 -1,56% 12,7000 12,7000 12,6000 1 440 18 188 20.03 17:00
INTERBUD 0,4720 0,0000 0,00% 0,4720 0,4720 0,4720 150 71 20.03 15:00
INTERCARS 215,0000 1,0000 0,47% 214,5000 217,0000 214,5000 200 42 950 20.03 17:00
INTERFERI 4,1200 0,0000 0,00% 4,1200 4,1200 3,9600 526 2 163 19.03 11:14
INTERSPPL 2,7400 0,0400 1,48% 2,7400 2,7400 2,7400 7 19 20.03 09:00
INTROL 3,0000 -0,0200 -0,66% 3,1400 3,1400 3,0000 3 557 10 694 20.03 14:20
INVISTA 0,6300 0,0000 0,00% 0,6300 0,6300 0,6300 5 020 3 163 20.03 09:56
IPOPEMA 1,2500 -0,0300 -2,34% 1,2000 1,2500 1,2000 8 300 10 175 20.03 09:33
IQP 0,2800 0,0100 3,70% 0,2800 0,2800 0,2800 2 1 20.03 09:00
ITMTRADE 3,2600 0,0700 2,19% 3,1900 3,2600 3,1700 25 687 82 768 20.03 15:03
IZOBLOK 27,6000 -1,4000 -4,83% 29,5000 30,3000 27,0000 17 612 500 550 20.03 17:04
IZOLACJA 1,6650 -0,0050 -0,30% 1,6650 1,6650 1,6650 163 271 20.03 17:00
IZOSTAL 3,5500 0,0500 1,43% 3,5300 3,5800 3,5300 18 474 66 000 20.03 15:03
JHMDEV 1,5650 0,0050 0,32% 1,5650 1,5650 1,5650 2 3 20.03 09:04
JSW 61,7400 -0,4600 -0,74% 62,6800 62,7400 61,2400 189 022 11 690 613 20.03 17:03
JWCONSTR 2,6500 0,0500 1,92% 2,6500 2,6500 2,6500 691 1 831 20.03 13:42
JWWINVEST 1,0700 0,0600 5,94% 1,0700 1,0700 1,0700 590 631 20.03 12:31
K2INTERNT 10,2500 -0,2000 -1,91% 10,4500 10,4500 10,2500 255 2 615 20.03 14:19
KANIA 1,1500 -0,0100 -0,86% 1,1650 1,1750 1,1450 40 217 46 225 20.03 17:00
KBDOM 0,4000 0,0000 0,00% 0,4000 0,4000 0,4000 10 4 20.03 11:00
KCI 0,5380 -0,0220 -3,93% 0,5380 0,5380 0,5380 202 109 20.03 14:47
KDMSHIPNG 1,3900 0,0000 0,00% 1,3900 1,3900 1,3900 300 417 20.03 15:00
KERDOS 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 119 343 1 193 29.03 15:00
KERNEL 50,9000 0,2000 0,39% 50,9000 51,0000 50,0000 14 324 728 523 20.03 17:04
KETY 354,0000 2,5000 0,71% 355,0000 355,0000 351,5000 254 89 567 20.03 17:00
KGHM 105,7500 -0,1000 -0,09% 105,0000 106,2500 103,5500 353 984 37 331 372 20.03 17:00
KGL 12,0000 -0,3000 -2,44% 12,3000 12,4000 12,0000 12 137 145 751 20.03 16:45
KINOPOL 11,9000 0,0000 0,00% 11,9000 11,9000 11,6500 562 6 629 20.03 14:14
KOGENERA 35,0000 -0,3000 -0,85% 35,0000 35,0000 34,5000 426 14 772 20.03 13:46
KOMPAP 6,8500 -0,4000 -5,52% 7,2500 7,2500 6,8500 1 230 8 554 20.03 17:00
KOMPUTRON 4,1100 -0,0100 -0,24% 4,1100 4,1100 4,1100 2 8 20.03 09:04
KONSSTALI 27,3000 1,0000 3,80% 27,3000 27,3000 27,3000 1 27 20.03 09:03
KPPD 22,2000 0,0000 0,00% 22,2000 22,2000 22,2000 200 4 440 19.03 13:06
KRAKCHEM 1,2000 -0,0400 -3,23% 1,2300 1,2300 1,2000 5 751 6 906 20.03 16:46
KREC 4,4000 0,0800 1,85% 4,2000 4,6200 4,2000 3 935 17 206 20.03 13:31
KREDYTIN 10,1000 -0,7000 -6,48% 10,8000 10,8000 10,0000 357 3 606 19.03 17:01
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 253,0000 0,0000 0,00% 253,0000 253,0000 253,0000 1 253 19.03 10:59
KRUK 170,8000 -3,5000 -2,01% 174,0000 174,8000 169,4000 71 295 12 291 048 20.03 17:04
KRUSZWICA 41,5000 -0,8000 -1,89% 42,3000 42,8000 40,5000 4 289 178 566 20.03 16:49
KRVITAMIN 5,2800 0,0600 1,15% 5,2800 5,2800 5,2000 266 1 392 20.03 16:48
KSGAGRO 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 161 145 20.03 15:00
LABOPRINT 11,8500 0,2500 2,16% 12,0000 12,0000 11,8500 23 273 20.03 13:59
LARK 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 4 147 622 02.05 11:21
LARQ 5,9600 -0,0600 -1,00% 6,2200 6,2200 5,9600 3 417 20 415 20.03 14:11
LCCORP 2,6300 0,0300 1,15% 2,5900 2,6300 2,5900 144 337 377 812 20.03 17:00
LENA 3,1800 -0,0600 -1,85% 3,2000 3,2000 3,1800 800 2 557 20.03 16:44
LENTEX 7,0800 0,0000 0,00% 7,0800 7,1200 7,0600 4 630 32 784 20.03 17:00
LIBET 1,1250 0,0050 0,45% 1,1200 1,1400 1,1100 5 535 6 205 20.03 16:38
LIVECHAT 27,0000 0,1500 0,56% 27,2000 27,2000 26,8000 6 019 162 800 20.03 17:00
LOKUM 16,8000 0,0000 0,00% 16,8000 16,8000 16,8000 1 815 30 492 20.03 14:23
LOTOS 86,5000 -4,5000 -4,95% 91,0000 91,0000 86,3200 628 889 54 884 248 20.03 17:03
LPP 8 425,0000 50,0000 0,60% 8 375,0000 8 435,0000 8 370,0000 1 125 9 468 280 20.03 17:00
LSISOFT 11,1000 0,0000 0,00% 11,0000 11,1000 11,0000 524 5 790 20.03 15:31
LUBAWA 0,7870 -0,0120 -1,50% 0,7990 0,8000 0,7760 53 404 41 916 20.03 17:00
MABION 78,0000 0,8000 1,04% 77,2000 78,0000 76,7000 517 40 116 20.03 16:19
MAKARONPL 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 1 138 4 666 20.03 16:09
MANGATA 65,0000 -0,4000 -0,61% 65,4000 65,4000 63,2000 4 464 288 559 20.03 15:45
MARVIPOL 4,3700 0,0250 0,58% 4,4000 4,4000 4,2400 11 825 51 359 20.03 17:00
MASTERPHA 5,9000 -0,0800 -1,34% 6,0000 6,0000 5,9000 2 764 16 472 20.03 17:00
MAXCOM 23,0000 -0,1000 -0,43% 23,1000 23,1000 23,0000 3 595 82 685 20.03 17:00
MBANK 446,2000 -3,0000 -0,67% 442,4000 448,8000 442,4000 8 972 4 004 176 20.03 17:00
MBWS 14,8000 1,0000 7,25% 13,9000 14,9000 13,9000 676 9 734 20.03 15:13
MCI 9,1000 0,1600 1,79% 9,0000 9,1000 9,0000 747 6 729 20.03 13:38
MDIENERGIA 3,4700 -0,1300 -3,61% 3,5500 3,6400 3,4700 322 1 147 20.03 14:48
MEDIACAP 1,7000 0,0000 0,00% 1,7000 1,7500 1,6900 58 263 100 065 20.03 16:43
MEDIATEL 0,7400 0,0000 0,00% 0,7400 0,7400 0,7400 976 722 26.09 09:31
MEDICALG 27,7000 -0,3000 -1,07% 27,9500 28,0000 27,5500 9 396 260 397 20.03 17:01
MEGARON 12,1000 0,0000 0,00% 12,1000 12,1000 12,1000 15 182 14.03 11:00
MENNICA 23,6000 -0,4000 -1,67% 24,4000 24,4000 22,8000 107 540 2 537 319 20.03 17:00
MERCATOR 12,7000 0,0500 0,40% 13,0500 13,0500 12,7000 1 826 23 192 20.03 14:36
MERCOR 8,6800 -0,0400 -0,46% 8,6800 8,6800 8,5200 774 6 658 20.03 14:13
MEXPOLSKA 3,7900 -0,0100 -0,26% 3,8000 3,8000 3,6000 7 706 27 983 20.03 17:00
MFO 23,8000 -1,0000 -4,03% 24,9000 24,9000 23,7000 2 562 61 249 20.03 17:00
MILKILAND 0,5580 0,0000 0,00% 0,5580 0,5580 0,5580 500 279 12.03 11:00
MILLENNIUM 9,4000 0,0900 0,97% 9,2800 9,4000 9,2100 495 414 4 620 239 20.03 17:00
MIRACULUM 1,5800 0,1700 12,06% 1,4400 1,7350 1,4000 169 553 267 915 20.03 16:46
MIRBUD 1,1400 0,0000 0,00% 1,1400 1,1500 1,1360 47 308 53 932 20.03 17:00
MLPGROUP 43,6000 -1,4000 -3,11% 43,6000 43,6000 43,6000 3 131 20.03 15:20
MLSYSTEM 25,7000 -0,3000 -1,15% 25,8000 25,8000 25,7000 100 2 580 20.03 09:29
MNI 0,0300 0,0000 0,00% 0,0300 0,0300 0,0300 2 210 795 66 324 29.03 15:00
MOBRUK 54,0000 0,0000 0,00% 54,0000 54,0000 54,0000 27 1 458 20.03 10:22
MOJ 0,6200 0,0000 0,00% 0,6250 0,6250 0,6200 500 312 20.03 16:48
MOL 45,2400 -0,6200 -1,35% 45,4800 45,4800 44,3200 240 003 10 887 733 20.03 15:55
MONNARI 6,4100 0,1400 2,23% 6,2700 6,4100 6,2200 24 779 156 786 20.03 17:00
MORIZON 0,9800 0,0000 0,00% 0,9800 0,9800 0,9800 7 7 20.03 15:23
MOSTALPLC 4,1200 0,0200 0,49% 4,3400 4,4000 4,1200 8 708 36 417 20.03 12:52
MOSTALWAR 2,9800 0,0500 1,71% 3,0000 3,0500 2,9200 31 861 95 479 20.03 16:23
MOSTALZAB 0,4480 -0,0005 -0,11% 0,4480 0,4480 0,4480 207 035 92 752 20.03 15:10
MUZA 2,8200 0,0000 0,00% 2,8200 2,8200 2,8200 94 265 19.03 11:07
MWTRADE 3,4600 0,0200 0,58% 3,4000 3,4600 3,3200 782 2 658 19.03 15:52
NANOGROUP 2,7500 -0,3400 -11,00% 2,7500 2,7500 2,7500 996 2 739 20.03 15:00
NETIA 4,9800 -0,0500 -0,99% 4,9700 4,9850 4,9400 17 489 87 060 20.03 17:04
NETMEDIA 12,1000 -0,1000 -0,82% 12,1000 12,1000 12,1000 133 1 609 20.03 16:22
NEUCA 260,5000 1,5000 0,58% 260,0000 264,0000 259,0000 3 735 976 560 20.03 17:00
NEWAG 15,4000 0,1500 0,98% 15,5000 15,5000 15,2500 183 2 807 20.03 12:21
NORTCOAST 4,6800 0,0700 1,52% 4,5000 4,6800 4,4700 1 196 5 366 20.03 17:00
NOVATURAS 35,5000 0,0000 0,00% 35,5000 35,5000 35,5000 161 5 716 20.03 13:29
NOVITA 43,4000 0,0000 0,00% 43,4000 43,4000 43,4000 15 651 20.03 16:04
NOWAGALA 0,5400 0,0000 0,00% 0,5280 0,5400 0,5240 38 662 20 417 20.03 16:49
NTTSYSTEM 2,2500 -0,0400 -1,75% 2,2500 2,3300 2,1700 9 606 21 592 20.03 12:47
OAT 19,0000 0,1000 0,53% 18,9800 19,2480 18,8500 1 160 21 980 20.03 10:58
ODLEWNIE 3,1600 -0,0400 -1,25% 3,2000 3,2000 3,1400 2 188 6 938 20.03 15:06
OEX 17,9000 -0,1000 -0,56% 17,7000 17,9000 17,6000 609 10 747 19.03 17:00
OPENFIN 0,5500 -0,0200 -3,51% 0,5400 0,5500 0,5400 32 572 17 841 20.03 15:26
OPONEO.PL 26,4000 -0,4000 -1,49% 26,5000 26,8000 26,0000 557 14 586 20.03 15:07
OPTEAM 6,0500 -0,2000 -3,20% 6,0500 6,0500 6,0500 10 61 19.03 16:37
ORANGEPL 5,4700 -0,0250 -0,45% 5,4950 5,5100 5,4400 529 915 2 903 984 20.03 17:00
ORBIS 90,8000 0,0000 0,00% 90,8000 91,8000 90,8000 372 33 891 20.03 17:02
ORCOGROUP 1,3400 0,0000 0,00% 1,3400 1,3400 1,3400 1 750 2 345 20.03 11:41
ORION 7,1500 -0,0500 -0,69% 7,2000 7,2000 6,9500 546 3 812 20.03 12:34
ORZBIALY 10,2500 0,0500 0,49% 10,2500 10,2500 10,2000 70 714 20.03 17:00
OTLOG 6,1000 0,1000 1,67% 6,1000 6,1000 6,1000 150 915 20.03 15:54
OTMUCHOW 2,0600 -0,0100 -0,48% 2,1500 2,1500 2,0600 42 87 20.03 11:49
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 109,0000 3,0000 2,83% 109,0000 109,0000 109,0000 1 109 20.03 09:00
PAGED 58,4000 0,0300 0,05% 58,5000 58,5000 58,3400 273 15 930 12.10 17:00
PAMAPOL 1,4200 0,0000 0,00% 1,4100 1,4500 1,4100 7 110 10 137 20.03 15:07
PANOVA 15,9500 -0,6000 -3,63% 16,6500 16,6500 15,9500 1 068 17 237 20.03 17:00
PATENTUS 1,0600 0,0100 0,95% 1,0300 1,0800 1,0300 15 282 15 975 20.03 13:06
PBG 0,1070 0,0000 0,00% 0,1076 0,1076 0,1070 115 491 12 381 20.03 15:19
PBKM 67,4000 -0,6000 -0,88% 69,0000 69,0000 66,0000 774 51 743 20.03 17:00
PBSFINANSE 0,2880 0,0020 0,70% 0,2880 0,2880 0,2880 190 55 20.03 15:00
PCCEXOL 1,6000 0,0000 0,00% 1,5800 1,6000 1,5600 8 800 13 840 20.03 16:29
PCCINTER 2,6700 -0,0100 -0,37% 2,6800 2,6800 2,6700 630 1 687 02.03 16:01
PCCROKITA 93,0000 -0,4000 -0,43% 93,2000 93,2000 89,2000 7 811 712 291 20.03 17:01
PCGUARD 1,1700 -0,2800 -19,31% 1,1600 1,1700 1,1600 842 980 03.10 15:00
PCM 22,4000 0,0000 0,00% 22,3000 22,5000 22,3000 38 045 851 832 20.03 17:00
PEIXIN 1,0200 -0,0600 -5,56% 1,0200 1,0200 1,0200 60 61 18.03 11:00
PEKABEX 11,7000 -0,3000 -2,50% 11,8000 12,0000 11,7000 53 624 641 443 19.03 16:18
PEKAO 112,0000 1,7000 1,54% 110,5000 112,0000 110,5000 281 284 31 420 968 20.03 17:03
PEMANAGER 24,9000 0,0000 0,00% 24,9000 24,9000 24,9000 5 125 20.03 09:00
PEMUG 0,8500 -0,0200 -2,30% 0,8500 0,8500 0,8500 430 366 01.03 15:00
PEP 22,7000 -0,3000 -1,30% 23,0000 23,0000 22,3000 3 572 80 669 20.03 17:00
PEPEES 1,3700 -0,0200 -1,44% 1,4000 1,4000 1,3700 5 336 7 421 20.03 15:37
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 23,0000 0,1000 0,44% 23,1000 23,1500 22,8000 1 872 42 956 20.03 15:41
PGE 10,2900 -0,0300 -0,29% 10,3200 10,3650 10,1000 1 359 436 13 893 791 20.03 17:00
PGNIG 6,2200 -0,0250 -0,40% 6,2800 6,2850 6,2000 4 952 733 30 890 338 20.03 17:00
PGO 1,6000 -0,0350 -2,14% 1,6300 1,6300 1,5700 16 401 25 938 20.03 17:02
PGSSOFT 10,6000 -0,3500 -3,20% 10,9500 10,9500 10,6000 2 200 23 590 20.03 17:00
PHN 13,0000 0,7500 6,12% 12,6000 13,1000 12,6000 14 289 182 820 20.03 17:00
PKNORLEN 101,0000 -1,0000 -0,98% 101,5000 101,9500 99,7000 610 098 61 366 984 20.03 17:01
PKOBP 39,5900 0,6200 1,59% 38,8400 39,6300 38,8400 1 532 441 60 427 688 20.03 17:00
PKPCARGO 42,4000 -0,1000 -0,24% 42,3000 42,4500 41,7000 27 276 1 145 083 20.03 17:04
PLASTBOX 2,0500 0,0000 0,00% 2,0500 2,0500 2,0500 10 21 20.03 09:00
PLATYNINW 0,5800 -0,0200 -3,33% 0,4820 0,5800 0,4820 1 121 591 19.03 13:16
PLAY 22,4600 -0,1400 -0,62% 22,7000 22,7000 22,4200 309 176 6 968 692 20.03 17:04
PLAYWAY 173,5000 -1,5000 -0,86% 175,0000 180,0000 173,5000 15 493 2 738 384 20.03 17:02
PLAZACNTR 3,2000 0,0000 0,00% 3,1900 3,2000 3,1900 700 2 236 20.03 15:18
PMPG 1,9350 0,0350 1,84% 1,9450 1,9450 1,9050 5 560 10 720 20.03 16:48
POLICE 13,9500 -0,2500 -1,76% 14,0500 14,0500 13,6500 2 843 39 646 20.03 17:03
POLIMEXMS 2,8090 -0,0140 -0,50% 2,8200 2,8500 2,8000 127 828 359 794 20.03 17:01
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 8,0100 0,0300 0,38% 8,0000 8,1200 8,0000 2 651 21 284 20.03 16:16
POLWAX 6,9800 -0,0400 -0,57% 7,0200 7,0200 6,8800 35 395 245 269 20.03 17:03
POZBUD 2,1800 -0,0200 -0,91% 2,2600 2,2900 2,1400 164 545 360 089 20.03 17:00
PRAGMAFA 15,6500 -0,6500 -3,99% 16,3000 16,3000 15,6500 3 434 55 199 20.03 17:00
PRAGMAINK 8,6200 0,0000 0,00% 8,6200 8,6200 8,6200 50 431 20.03 13:58
PRAIRIE 1,0300 0,0200 1,98% 1,0120 1,0800 1,0020 516 228 538 188 20.03 17:04
PRIMAMODA 2,6400 0,0000 0,00% 2,6400 2,6400 2,6400 385 1 016 20.03 11:56
PRIMETECH 1,2700 -0,0200 -1,55% 1,2980 1,3000 1,2620 12 672 16 296 20.03 17:00
PROCAD 1,5000 -0,0400 -2,60% 1,5000 1,5000 1,5000 7 485 11 228 20.03 13:33
PROCHEM 16,3500 0,2000 1,24% 17,0000 17,0000 16,1500 143 2 315 20.03 09:05
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 20,4000 0,2000 0,99% 20,9000 21,5000 20,4000 274 5 724 20.03 09:22
PROTEKTOR 4,3500 0,0100 0,23% 4,1400 4,3500 4,1400 3 379 14 097 20.03 17:00
PROVIDENT 9,8600 -0,2300 -2,28% 9,7600 9,8600 9,7600 2 20 20.03 12:44
PULAWY 109,0000 0,0000 0,00% 109,5000 110,0000 108,5000 563 61 667 20.03 17:00
PZU 41,4200 -0,3800 -0,91% 41,9100 42,0500 41,4100 1 020 994 42 502 412 20.03 17:03
QUANTUM 16,2500 0,6500 4,17% 16,0000 16,2500 16,0000 139 2 258 20.03 15:28
QUERCUS 2,5500 -0,0500 -1,92% 2,6000 2,6000 2,5200 11 123 28 430 20.03 17:00
QUMAK 0,2000 0,0010 0,50% 0,1970 0,2000 0,1970 189 433 37 324 20.03 17:00
R22 19,4000 1,5000 8,38% 17,9000 19,9000 17,9000 30 086 577 204 20.03 16:39
RADPOL 1,2850 -0,0150 -1,15% 1,3300 1,3300 1,2850 21 010 27 277 20.03 14:51
RAFAKO 2,1850 0,0400 1,86% 2,1300 2,1900 2,1200 145 265 313 804 20.03 17:04
RAFAMET 12,8000 0,0000 0,00% 12,8000 12,8000 12,8000 106 1 357 20.03 09:42
RAINBOW 22,0000 -0,2000 -0,90% 22,3000 22,3000 22,0000 1 489 33 048 20.03 17:00
RANKPROGR 1,5200 0,0100 0,66% 1,5200 1,5300 1,5000 26 826 40 534 20.03 17:00
RAWLPLUG 8,8000 -0,1800 -2,00% 8,9800 8,9800 8,8000 505 4 445 20.03 15:24
REDAN 0,5400 0,0040 0,75% 0,5400 0,5400 0,5400 2 380 1 285 20.03 13:57
REDWOOD 0,0800 0,0010 1,27% 0,0790 0,0800 0,0790 9 360 749 20.03 15:00
REGNON 0,1000 -0,0200 -16,67% 0,1000 0,1000 0,1000 41 764 4 176 29.03 15:00
REINHOLD 0,2000 0,0050 2,56% 0,2000 0,2000 0,2000 2 100 420 20.03 15:00
REINO 1,5750 0,0000 0,00% 1,5750 1,5750 1,5750 13 20 20.03 14:08
RELPOL 7,5600 0,1400 1,89% 7,4200 7,5600 7,4200 240 1 809 19.03 13:18
REMAK 14,2000 0,3000 2,16% 14,1000 14,2000 14,0000 620 8 724 20.03 17:00
RESBUD 0,2160 -0,0140 -6,09% 0,2400 0,2400 0,2160 372 80 20.03 15:00
ROBYG 3,9800 -0,0100 -0,25% 3,9800 3,9900 3,9800 23 060 91 804 01.03 16:49
RONSON 0,8320 -0,0200 -2,35% 0,8520 0,8580 0,8320 45 128 37 866 20.03 17:00
ROPCZYCE 38,9000 0,2000 0,52% 38,6000 38,9000 38,4000 296 11 434 20.03 13:39
RUBICON 0,9360 -0,0140 -1,47% 0,9500 0,9640 0,9160 32 172 30 483 20.03 14:49
SADOVAYA 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 12 000 1 440 02.05 15:00
SANOK 29,2000 1,1000 3,91% 28,4000 29,2000 28,4000 4 602 133 651 20.03 17:00
SANPL 398,6000 4,6000 1,17% 392,0000 398,6000 392,0000 39 108 15 534 563 20.03 17:00
SANTANDER 19,0000 -0,0220 -0,12% 19,0500 19,0500 19,0000 210 3 997 20.03 13:24
SANWIL 0,6500 -0,0050 -0,76% 0,6550 0,6550 0,6500 465 303 20.03 15:13
SARE 5,2500 -0,2000 -3,67% 5,2500 5,4000 5,2500 649 3 420 20.03 17:00
SCOPAK 0,1700 0,0000 0,00% 0,1700 0,1700 0,1700 1 130 192 13.03 11:00
SECOGROUP 15,5000 0,4000 2,65% 15,1000 15,5000 14,6000 925 14 178 19.03 17:00
SEKO 8,8000 0,0000 0,00% 8,8000 8,8000 8,8000 70 616 19.03 11:19
SELENAFM 11,2000 0,0000 0,00% 11,2000 11,2000 11,0000 418 4 622 20.03 17:00
SELVITA 54,9000 -0,6000 -1,08% 55,5000 55,5000 54,1000 415 22 576 20.03 16:40
SELVITA-PDA 57,5000 -3,5000 -5,74% 57,5000 57,5000 57,5000 12 690 09.04 14:17
SERINUS 0,6450 -0,0140 -2,12% 0,6590 0,6710 0,6300 313 897 203 281 20.03 17:00
SESCOM 35,0000 0,0000 0,00% 35,0000 35,0000 35,0000 2 70 20.03 09:36
SETANTA 1,3000 0,0100 0,78% 1,2100 1,3000 1,2000 13 945 16 844 20.03 15:55
SFINKS 0,9500 0,0200 2,15% 0,9400 0,9500 0,9100 30 836 28 749 20.03 17:00
SILVAIR-REGS 14,5400 0,0000 0,00% 14,5400 14,5400 14,5400 5 73 20.03 09:00
SILVANO 10,9500 0,0000 0,00% 11,1500 11,1500 10,9500 2 944 32 237 20.03 13:06
SIMPLE 6,7000 0,1000 1,52% 6,7000 6,7000 6,7000 1 235 8 275 20.03 14:53
SKARBIEC 17,0500 0,1000 0,59% 17,2500 17,8000 17,0500 3 768 65 609 20.03 17:00
SKOTAN 0,7980 0,0480 6,40% 0,7800 0,7980 0,7800 28 925 22 767 20.03 15:00
SKYLINE 0,6800 0,0000 0,00% 0,6700 0,6800 0,6700 2 079 1 394 20.03 10:50
SLEEPZAG 3,0800 0,0400 1,32% 3,0600 3,0800 3,0600 1 180 3 633 20.03 15:40
SNIEZKA 86,0000 -0,5000 -0,58% 88,0000 88,0000 86,0000 112 9 655 20.03 12:50
SOHODEV 1,1250 0,0850 8,17% 1,0900 1,1250 1,0500 10 897 11 914 20.03 17:00
SOLAR 0,6280 0,0180 2,95% 0,6280 0,6280 0,6280 173 109 20.03 09:00
SONEL 7,0000 0,1000 1,45% 6,9000 7,0000 6,9000 20 139 18.03 12:14
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 20 166 25.02 09:00
STALEXP 4,0100 -0,0100 -0,25% 4,0200 4,0400 4,0000 46 021 184 765 20.03 17:03
STALPROD 322,0000 0,5000 0,16% 321,5000 323,0000 319,0000 454 145 826 20.03 17:00
STALPROFI 9,4000 0,0000 0,00% 9,2000 9,4000 9,2000 381 3 537 20.03 12:45
STAPORKOW 1,9000 -0,0100 -0,52% 1,9100 1,9100 1,9000 1 110 2 114 20.03 10:51
STARHEDGE 0,7200 -0,0200 -2,70% 0,7400 0,7400 0,7200 7 251 5 345 20.03 17:00
STELMET 9,0600 0,1000 1,12% 9,0600 9,0600 9,0600 667 6 043 19.03 11:02
SUNEX 5,0800 -0,0200 -0,39% 5,1000 5,1200 4,9800 1 294 6 500 20.03 13:59
SUWARY 10,8000 0,4000 3,85% 11,3000 11,3000 10,8000 258 2 809 20.03 15:40
SWISSMED 1,7500 0,1500 9,37% 1,6000 1,7600 1,6000 28 549 47 520 20.03 16:32
SYGNITY 3,0500 -0,0500 -1,61% 3,0200 3,0500 2,9500 1 315 3 946 20.03 16:33
SYNEKTIK 13,5500 -0,0500 -0,37% 13,8000 13,8000 13,4500 3 288 44 590 20.03 17:00
SYNTHOS 4,8900 -0,0100 -0,20% 4,9000 4,9100 4,8800 267 394 1 309 009 15.01 17:00
TALANX 150,0000 13,0000 9,49% 150,0000 150,0000 150,0000 2 300 18.03 10:22
TALEX 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 509 7 126 19.03 10:37
TARCZYNSKI 16,9000 0,2000 1,20% 16,7000 16,9000 16,7000 81 1 363 20.03 14:16
TATRY 135,0000 -1,0000 -0,74% 135,0000 135,0000 135,0000 25 3 375 20.03 15:26
TAURONPE 2,0820 -0,0260 -1,23% 2,1060 2,1100 2,0800 2 972 767 6 206 597 20.03 17:00
TBULL 31,6000 -0,6000 -1,86% 32,6000 32,6000 31,2000 577 18 168 20.03 17:00
TERMOREX 0,9800 -0,0200 -2,00% 1,0700 1,0700 0,9800 220 216 20.03 16:33
TESGAS 3,7400 0,0200 0,54% 3,7600 3,7600 3,6000 560 2 093 20.03 15:43
TIM 6,9600 0,0600 0,87% 6,9000 7,0400 6,7800 9 609 66 216 20.03 17:00
TORPOL 6,8000 0,4000 6,25% 6,5400 6,8600 6,5400 113 642 768 931 20.03 17:04
TOWERINVT 21,9000 -0,3000 -1,35% 22,2000 22,2000 21,9000 250 5 520 20.03 13:40
TOYA 7,2800 0,1200 1,68% 7,1800 7,3000 7,0000 3 334 23 924 20.03 16:41
TRAKCJA 2,7800 -0,0700 -2,46% 2,8700 2,8700 2,7600 104 304 292 041 20.03 16:42
TRANSPOL 3,5700 0,0700 2,00% 3,5700 3,5700 3,5700 5 18 20.03 09:00
TRITON 2,5300 -0,0100 -0,39% 2,5300 2,5300 2,5300 440 1 113 20.03 14:11
TSGAMES 104,5000 3,5000 3,47% 102,7000 104,8000 102,0000 15 560 1 612 097 20.03 17:03
TXM 0,2200 0,0200 10,00% 0,2100 0,2200 0,2100 15 830 3 325 20.03 15:00
ULMA 64,0000 -0,5000 -0,78% 64,0000 64,0000 64,0000 1 64 20.03 09:00
UNIBEP 6,4400 0,0800 1,26% 6,3600 6,4400 6,3600 2 353 15 006 20.03 16:44
UNICREDIT 52,3200 0,3200 0,62% 51,3400 52,3200 51,3400 98 5 122 19.03 14:16
UNIMA 2,5300 0,0000 0,00% 2,5300 2,5300 2,5300 20 51 20.03 09:43
UNIMOT 13,0000 -0,5000 -3,70% 12,8500 13,0000 12,1500 29 078 366 998 20.03 16:36
UNIWHEELS 300,0000 0,0000 0,00% 300,0000 301,0000 299,0000 3 977 1 192 748 19.02 17:00
URSUS 2,0180 -0,0080 -0,39% 2,0300 2,1360 1,9560 1 109 111 2 272 542 20.03 17:03
VENTUREIN 1,3000 -0,0500 -3,70% 1,3500 1,3500 1,3000 12 208 16 001 20.03 14:13
VIGOSYS 302,0000 2,0000 0,67% 300,0000 318,0000 300,0000 23 7 174 20.03 17:00
VINDEXUS 7,6000 0,0000 0,00% 7,5400 7,6000 7,5400 800 6 077 20.03 16:14
VISTAL 2,6500 -0,0900 -3,28% 2,7200 2,8400 2,6000 161 364 436 777 20.03 17:00
VISTULA 4,3850 0,0350 0,80% 4,3750 4,4500 4,3700 543 181 2 390 427 20.03 17:00
VIVID 1,8900 -0,2300 -10,85% 2,0600 2,0600 1,8800 1 030 667 2 001 418 20.03 17:02
VOTUM 6,4000 0,0400 0,63% 6,3400 6,5800 6,2600 29 959 191 437 20.03 17:00
VOXEL 26,4000 0,2000 0,76% 26,0000 26,5000 26,0000 2 938 76 674 20.03 15:03
WADEX 5,3400 0,0000 0,00% 5,3400 5,3400 5,3400 24 128 20.03 09:16
WARIMPEX 5,0000 -0,0200 -0,40% 5,0200 5,0200 5,0000 337 1 691 19.03 11:07
WASKO 1,6600 -0,0100 -0,60% 1,6400 1,6700 1,6300 27 522 45 098 20.03 15:12
WAWEL 892,0000 -14,0000 -1,55% 900,0000 900,0000 880,0000 4 444 3 946 932 20.03 16:49
WDX 14,8500 0,0000 0,00% 14,8500 14,8500 14,8000 232 3 440 14.03 17:00
WIELTON 12,2200 -0,1400 -1,13% 12,3600 12,3600 12,0400 7 478 91 288 20.03 17:00
WIKANA 1,1500 0,0900 8,49% 1,0800 1,1500 1,0300 4 444 4 915 20.03 16:48
WILBO 0,2400 0,0000 0,00% 0,2200 0,2400 0,2200 3 339 735 02.10 15:00
WINVEST 0,8800 0,0800 10,00% 0,8800 0,8800 0,8800 100 88 21.11 15:00
WIRTUALNA 58,0000 1,0000 1,75% 56,8000 58,0000 56,8000 6 316 364 861 20.03 17:00
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 16,0000 -0,2000 -1,23% 16,5000 16,5000 16,0000 1 379 22 132 20.03 15:52
WOJAS 4,9200 0,0000 0,00% 4,9200 4,9200 4,9200 179 881 20.03 10:49
WORKSERV 2,1100 -0,0700 -3,21% 2,1800 2,1900 2,0200 245 967 517 140 20.03 17:00
XTB 4,0400 -0,0600 -1,46% 4,1000 4,1000 3,8000 35 185 141 355 20.03 17:00
XTPL 161,0000 3,0000 1,90% 164,0000 164,0000 150,0000 2 255 355 212 20.03 17:04
YOLO 1,9800 0,0050 0,25% 1,9750 1,9800 1,9750 435 861 20.03 14:54
ZAMET 0,8000 -0,0100 -1,23% 0,7400 0,8000 0,7200 38 442 28 080 20.03 16:49
ZASTAL 0,3180 0,0000 0,00% 0,3200 0,3200 0,3180 1 592 509 20.03 15:00
ZEPAK 8,1800 -0,0200 -0,24% 8,2000 8,2400 8,0000 4 723 38 285 20.03 17:00
ZPUE 93,0000 -0,5000 -0,53% 93,0000 93,0000 92,0000 365 33 726 20.03 16:42
ZREMB 0,4900 -0,0100 -2,00% 0,4700 0,4900 0,4700 15 731 7 596 28.09 15:02
ZUE 3,8200 -0,1500 -3,78% 3,9700 3,9700 3,8200 5 946 22 917 20.03 13:36
ZYWIEC 500,0000 0,0000 0,00% 500,0000 500,0000 500,0000 10 5 000 20.03 12:13