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 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 14 12 24.05 15:09
11BIT 402,0000 8,5000 2,16% 386,5000 409,0000 386,5000 9 037 3 628 681 24.05 17:03
4FUNMEDIA 10,7500 0,0000 0,00% 11,0000 11,1000 10,2500 4 217 44 483 24.05 16:47
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 0,0100 0,71% 1,4120 1,4200 1,4100 115 493 163 606 24.05 17:02
ABMSOLID 0,5000 -0,1000 -16,67% 0,5000 0,5000 0,5000 2 449 1 225 24.05 15:00
ABPL 15,8500 0,0500 0,32% 15,9500 15,9500 15,4000 1 950 30 327 24.05 16:37
ACAUTOGAZ 56,0000 0,5000 0,90% 55,5000 56,0000 55,0000 286 15 868 24.05 15:43
ACTION 3,0000 0,0800 2,74% 2,8800 3,0500 2,8800 7 594 22 454 24.05 17:00
ADIUVO 6,3600 0,0000 0,00% 6,2200 6,6800 6,0000 3 594 23 120 24.05 17:00
AGORA 12,5000 0,5000 4,17% 11,9000 12,5500 11,9000 44 380 541 985 24.05 17:00
AGROTON 3,5000 -0,2600 -6,91% 3,6705 3,6705 3,3035 9 255 32 383 24.05 16:42
AILLERON 6,9800 -0,0200 -0,29% 6,8200 6,9800 6,8200 2 452 16 735 24.05 14:39
AIRWAY 0,6620 -0,0040 -0,60% 0,6620 0,6620 0,6620 30 20 24.05 09:00
ALCHEMIA 4,7600 0,0000 0,00% 4,7600 4,8000 4,7600 3 052 14 572 24.05 16:46
ALIOR 51,0000 -0,5500 -1,07% 51,6000 52,1500 50,6000 183 530 9 398 972 24.05 17:00
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,4200 -0,0600 -2,42% 2,4200 2,4200 2,4200 3 320 8 034 24.05 10:04
ALTUSTFI 2,2000 -0,0100 -0,45% 2,2000 2,2000 2,1900 57 951 127 435 24.05 17:01
ALUMETAL 41,6000 2,5000 6,39% 39,0000 41,6000 39,0000 9 807 388 328 24.05 16:47
AMBRA 15,2500 -0,1500 -0,97% 15,4000 15,4000 14,9000 602 9 093 24.05 17:00
AMICA 137,2000 2,4000 1,78% 135,0000 137,8000 135,0000 1 392 188 968 24.05 16:49
AMREST 38,0000 1,1000 2,98% 37,0000 38,5000 37,0000 12 953 493 007 24.05 17:00
APATOR 25,5000 0,4000 1,59% 25,5000 25,7000 25,5000 1 074 27 393 24.05 17:02
APLISENS 10,5000 0,0000 0,00% 10,5000 10,5000 10,5000 2 21 24.05 09:02
APSENERGY 2,1900 0,0100 0,46% 2,1900 2,1900 2,1900 130 285 24.05 09:00
ARCHICOM 14,4000 0,1500 1,05% 14,3000 14,4000 14,3000 1 319 18 921 24.05 14:04
ARCTIC 2,6900 0,0400 1,51% 2,6400 2,6900 2,6100 52 617 138 898 24.05 17:00
ARCUS 2,2000 -0,0400 -1,79% 2,2000 2,3200 2,1200 12 118 26 392 24.05 16:39
ARTERIA 4,8400 -0,1600 -3,20% 5,0000 5,0000 4,8400 462 2 237 24.05 10:33
ARTIFEX 3,8500 0,0500 1,32% 3,8000 4,0500 3,8000 7 420 28 793 24.05 15:21
ASBIS 2,3800 0,0000 0,00% 2,3700 2,3850 2,3400 18 076 42 674 24.05 17:00
ASMGROUP 3,3000 0,1400 4,43% 3,3000 3,3000 3,3000 1 3 30.04 09:00
ASSECOBS 28,6000 -0,2000 -0,69% 28,8000 28,8000 28,6000 113 3 232 24.05 16:49
ASSECOPOL 50,2000 2,5000 5,24% 48,6000 50,6500 48,5000 50 164 2 494 235 24.05 17:00
ASSECOSEE 15,0000 0,2000 1,35% 15,0000 15,0000 15,0000 100 1 500 24.05 16:49
ASTARTA 24,9000 -0,1000 -0,40% 24,9000 25,0000 24,9000 17 461 434 803 24.05 17:02
ATAL 40,2000 0,5000 1,26% 39,6000 40,5000 39,5000 15 041 603 785 24.05 17:00
ATENDE 3,8600 0,0000 0,00% 3,8600 3,8600 3,8600 2 8 24.05 09:02
ATLANTAPL 5,0000 -0,1000 -1,96% 5,0000 5,0000 5,0000 3 975 19 875 24.05 15:10
ATLANTIS 0,4400 -0,0102 -2,27% 0,4502 0,4502 0,4320 22 613 10 062 06.05 11:55
ATLASEST 1,2450 -0,1000 -7,43% 1,2750 1,2750 1,2350 6 835 8 640 24.05 10:15
ATM 8,2000 -0,4000 -4,65% 8,6000 8,6000 8,2000 374 3 068 24.05 11:07
ATMGRUPA 3,8800 0,0450 1,17% 3,8350 3,9400 3,7500 13 854 53 449 24.05 17:00
ATREM 2,1800 0,0000 0,00% 2,1800 2,1800 2,1800 50 109 24.05 09:15
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,6600 -0,0400 -0,85% 4,7000 4,7000 4,6100 14 086 65 236 24.05 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 0,9300 -0,0450 -4,62% 0,9300 0,9300 0,9300 714 664 29.04 14:23
BAHOLDING 2,5250 0,0500 2,02% 2,4250 2,5700 2,3900 355 715 881 166 24.05 17:03
BALTONA 8,2500 0,0500 0,61% 7,6000 8,2500 7,5000 1 389 10 824 24.05 14:11
BBIDEV 0,5760 0,0000 0,00% 0,5540 0,5760 0,5540 9 360 5 239 24.05 17:02
BEDZIN 19,0000 -0,4000 -2,06% 19,0000 19,0000 19,0000 4 76 23.05 11:40
BENEFIT 586,0000 4,0000 0,69% 584,0000 600,0000 584,0000 1 031 611 194 24.05 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 4,6800 0,0800 1,74% 4,6800 4,6800 4,6800 50 234 17.05 15:00
BEST 22,8000 -0,2000 -0,87% 22,8000 22,8000 22,8000 300 6 840 21.05 12:03
BETACOM 9,8000 0,2100 2,19% 9,8000 9,8000 9,7900 1 116 10 928 24.05 16:04
BIK 19,2800 -0,0800 -0,41% 19,3200 19,3200 18,9800 56 1 065 24.05 17:00
BIOMEDLUB 0,8300 0,0300 3,75% 0,8000 0,8300 0,8000 10 509 8 597 24.05 16:23
BIOTON 4,2300 -0,0700 -1,63% 4,2550 4,3000 4,2300 20 238 85 850 24.05 16:46
BNPPL 50,8000 -1,0000 -1,93% 50,8000 50,8000 50,8000 2 102 24.05 09:00
BNPPPL 50,0000 -0,4000 -0,79% 50,4000 50,4000 50,0000 77 3 858 02.04 17:00
BOGDANKA 36,6000 -1,2500 -3,30% 37,8000 37,8000 36,5500 6 893 256 478 24.05 17:01
BOOMBIT-PDA 24,7000 3,6500 17,34% 21,2000 24,7000 21,0100 122 717 2 856 627 24.05 17:00
BORYSZEW 3,8500 0,0000 0,00% 3,9200 3,9600 3,7200 273 262 1 032 615 24.05 17:00
BOS 7,2200 0,0200 0,28% 7,1800 7,2600 7,0400 4 176 30 022 24.05 16:40
BOWIM 2,5200 -0,0600 -2,33% 2,5200 2,5200 2,5200 22 55 23.05 10:56
BRASTER 1,7160 -0,0740 -4,13% 1,8200 1,8200 1,6400 124 115 209 515 24.05 16:49
BSCDRUK 29,3000 -0,5000 -1,68% 29,7000 29,7000 29,0000 1 879 55 030 24.05 15:25
BUDIMEX 137,4000 0,0000 0,00% 140,0000 140,0000 137,0000 4 070 561 896 24.05 17:00
BUMECH 3,6200 0,3200 9,70% 3,3000 3,6300 3,2500 15 160 52 245 24.05 17:00
BUWOG 129,0000 1,5000 1,18% 129,0000 129,0000 129,0000 18 2 322 31.10 13:39
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
CAPITAL 1,9000 -0,1000 -5,00% 1,8300 1,9400 1,8300 4 057 7 707 24.05 17:01
CCC 159,3000 -2,4000 -1,48% 162,0000 163,7000 155,8000 118 830 18 921 108 24.05 17:03
CDPROJEKT 218,4000 12,4000 6,02% 213,7000 224,9000 212,3000 713 424 156 431 904 24.05 17:03
CDRL 26,5000 -0,5000 -1,85% 27,0000 27,0000 26,5000 612 16 219 24.05 17:00
CELTIC 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 10 63 17.05 15:50
CEZ 86,9000 -0,9000 -1,03% 87,1000 87,1000 86,9000 33 2 872 23.05 09:37
CFI 0,4900 -0,0050 -1,01% 0,4950 0,4950 0,4800 16 078 7 879 24.05 17:00
CHEMOS 0,3300 -0,0100 -2,94% 0,3200 0,3500 0,3000 259 590 80 427 30.04 16:48
CIECH 43,3500 1,0500 2,48% 42,3000 43,8000 42,3000 19 692 849 608 24.05 17:02
CIGAMES 1,0840 0,0140 1,31% 1,0660 1,1100 1,0600 387 905 422 362 24.05 17:00
CITYSERV 12,9500 -0,2500 -1,89% 12,2000 12,9500 12,2000 1 316 16 215 23.05 15:32
CLNPHARMA 40,2500 0,6500 1,64% 39,6000 40,3000 39,6000 1 917 76 738 24.05 16:24
CNT 13,5000 0,0000 0,00% 13,6000 13,6000 13,5000 882 11 907 24.05 13:35
COALENERG 0,6400 0,0600 10,34% 0,6400 0,6400 0,6400 29 879 19 123 24.05 15:04
COGNOR 1,5200 -0,0600 -3,80% 1,5500 1,5600 1,5200 144 748 223 026 24.05 17:00
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 195,5000 1,0000 0,51% 195,5000 195,5000 190,0000 399 77 001 24.05 16:49
COMP 63,0000 0,0000 0,00% 62,6000 63,0000 62,6000 300 18 860 24.05 17:00
COMPERIA 3,9200 -0,0200 -0,51% 3,7600 3,9200 3,7600 321 1 207 24.05 16:13
CORMAY 1,0360 -0,0040 -0,38% 1,0300 1,0500 1,0280 33 944 35 041 24.05 17:00
CPGROUP 5,9000 -0,0200 -0,34% 5,9200 5,9200 5,9000 23 136 24.05 15:38
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 25,0800 -0,2600 -1,03% 25,0400 25,2800 24,5200 298 386 7 441 016 24.05 17:01
CZTOREBKA 0,3200 0,0200 6,67% 0,3200 0,3200 0,3200 6 000 1 920 24.05 11:00
DATAWALK 19,0000 0,3000 1,60% 19,0500 19,5000 19,0000 812 15 540 24.05 16:28
DEBICA 77,6000 0,2000 0,26% 79,8000 79,8000 77,4000 846 65 855 24.05 16:48
DECORA 17,3000 -0,0500 -0,29% 17,3000 17,3000 17,3000 180 3 114 24.05 09:53
DEKPOL 37,0000 -0,8000 -2,12% 38,0000 38,0000 37,0000 233 8 681 24.05 17:00
DELKO 7,6000 0,0500 0,66% 7,6000 7,7000 7,6000 3 230 24 602 24.05 16:26
DGA 8,1800 -0,0200 -0,24% 8,1800 8,1800 8,1800 9 74 24.05 09:19
DINOPL 126,5000 -0,4000 -0,32% 127,0000 128,3000 126,1000 181 233 22 995 132 24.05 17:02
DOMDEV 81,2000 0,4000 0,50% 80,6000 81,2000 80,2000 3 509 284 175 24.05 17:00
DREWEX 0,3000 -0,0300 -9,09% 0,3040 0,3040 0,3000 5 140 1 552 24.05 15:00
DROP 0,1010 -0,3290 -76,51% 0,0210 0,1010 0,0210 16 362 773 22.05 15:03
DROZAPOL 1,4950 -0,0200 -1,32% 1,5150 1,5150 1,4700 8 121 12 079 24.05 16:48
ECHO 3,5900 -0,0150 -0,42% 3,6100 3,6100 3,5600 19 338 69 504 24.05 17:00
EDINVEST 1,8400 0,0100 0,55% 1,8400 1,8400 1,8400 1 2 22.05 09:37
EFEKT 22,6000 -0,4000 -1,74% 23,6000 23,6000 22,4000 235 5 296 24.05 12:36
EKOEXPORT 5,2300 0,2700 5,44% 4,8500 5,3300 4,5800 146 505 721 318 30.04 17:00
ELBUDOWA 10,1000 1,7000 20,24% 8,7000 10,3000 8,6000 220 069 2 047 198 24.05 17:02
ELEKTROTI 3,9100 -0,0900 -2,25% 3,8600 3,9200 3,8600 851 3 303 24.05 17:00
ELEMENTAL 1,1560 0,0300 2,66% 1,1500 1,1800 1,1420 140 357 163 208 24.05 17:00
ELKOP 0,7300 0,0020 0,27% 0,7300 0,7300 0,6920 2 760 1 929 24.05 16:22
ELZAB 4,0000 0,0000 0,00% 4,0000 4,0000 3,8800 522 2 044 24.05 16:38
EMCINSMED 6,3500 0,3000 4,96% 6,0500 6,3500 6,0500 154 932 16.05 09:25
EMPERIA 99,8000 0,0000 0,00% 99,8000 99,8000 99,8000 177 17 665 10.05 16:49
ENAP 1,1300 -0,0500 -4,24% 1,1800 1,1800 1,1300 2 002 2 262 24.05 15:08
ENEA 8,1450 -0,0050 -0,06% 8,1500 8,1950 8,1050 388 479 3 166 012 24.05 17:01
ENELMED 11,0000 0,0000 0,00% 11,1000 11,4000 11,0000 7 616 84 098 24.05 12:05
ENERGA 7,5300 -0,0300 -0,40% 7,5600 7,5900 7,5100 175 854 1 329 016 24.05 17:02
ENERGOINS 1,0200 -0,0100 -0,97% 1,0250 1,0250 0,9400 8 900 8 917 24.05 15:49
ENTER 29,7000 0,2000 0,68% 28,8000 29,7000 28,6000 1 048 30 290 24.05 16:48
ERBUD 12,7000 0,1000 0,79% 12,8000 12,8000 12,6000 163 2 062 24.05 12:02
ERG 31,0000 0,0000 0,00% 31,0000 31,0000 29,8000 840 25 586 24.05 14:42
ERGIS 3,0000 -0,0600 -1,96% 3,0600 3,0700 3,0000 6 993 21 147 24.05 13:32
ESOTIQ 17,1000 -0,5000 -2,84% 17,5500 17,5500 16,5500 471 8 005 24.05 17:00
ESSYSTEM 2,2000 0,0200 0,92% 2,1400 2,2000 2,1400 5 292 11 619 24.05 17:01
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 3,7300 0,2500 7,18% 3,4800 3,9400 3,2500 154 345 569 194 24.05 17:00
EUROCASH 20,4800 0,3800 1,89% 20,1000 20,4800 19,3100 165 325 3 281 106 24.05 17:00
EUROHOLD 6,1000 0,0000 0,00% 6,1000 6,1000 6,1000 2 12 23.05 10:51
EUROTEL 22,7000 -0,1000 -0,44% 22,8000 22,8000 22,4000 142 3 214 24.05 16:42
EVEREST 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 60 54 23.05 09:37
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 4,7300 0,0000 0,00% 4,8000 4,8000 4,7150 343 701 1 648 573 24.05 17:00
FASING 16,5000 -0,3000 -1,79% 16,5000 16,6000 16,5000 718 11 850 24.05 14:55
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 9,3000 -0,1000 -1,06% 9,4000 9,4000 9,3000 301 2 799 24.05 10:47
FERRO 14,0500 0,1500 1,08% 13,9000 14,0500 13,9000 1 572 21 951 24.05 16:18
FERRUM 3,7100 -0,2900 -7,25% 3,9900 3,9900 3,7100 100 396 24.05 16:36
FMG 20,4000 0,0000 0,00% 20,4000 20,4000 20,4000 171 3 488 07.05 11:00
FON 0,0860 -0,0034 -3,80% 0,0860 0,0860 0,0860 21 900 1 883 07.05 15:00
FORTE 29,6500 0,5000 1,72% 29,7500 30,0000 29,1500 22 503 665 744 24.05 17:00
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
GETIN 0,9680 -0,0720 -6,92% 1,0220 1,0240 0,9380 2 086 769 2 030 675 24.05 17:01
GETINOBLE 0,4920 -0,0110 -2,19% 0,5080 0,5100 0,4900 2 543 033 1 264 929 24.05 17:00
GINOROSSI 0,4400 -0,0100 -2,22% 0,4510 0,4510 0,4400 20 204 9 066 23.05 15:53
GLCOSMED 1,6000 0,0700 4,58% 1,6000 1,6000 1,6000 48 77 24.05 14:37
GOBARTO 7,3400 -0,3000 -3,93% 7,3000 7,3400 7,3000 163 1 196 24.05 15:00
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 6,8200 0,0000 0,00% 6,8200 6,8200 6,8000 7 527 51 198 24.05 17:00
GPW 39,7500 0,4500 1,15% 39,5000 40,3000 39,2000 27 229 1 079 314 24.05 17:00
GROCLIN 2,1650 0,0350 1,64% 2,1300 2,2000 2,1050 11 355 24 337 24.05 16:45
GRODNO 3,7800 0,0800 2,16% 3,7000 3,8000 3,4800 13 605 48 875 24.05 17:00
GRUPAAZOTY 38,6000 1,4000 3,76% 37,5000 38,8800 37,5000 32 918 1 259 572 24.05 17:00
GTC 8,6000 0,0900 1,06% 8,5500 8,7800 8,3200 29 339 251 061 24.05 17:00
HANDLOWY 54,9000 0,4000 0,73% 54,1000 56,7000 54,1000 278 154 15 362 236 24.05 17:00
HARPER 0,1435 0,0080 5,90% 0,1355 0,1435 0,1355 55 250 7 848 24.05 15:29
HELIO 8,1000 0,0000 0,00% 8,1000 8,1000 7,7000 1 471 11 509 24.05 16:49
HERKULES 2,2100 -0,0100 -0,45% 2,2000 2,2100 2,2000 1 098 2 422 24.05 09:38
HOLLYWOOD 0,7480 0,0000 0,00% 0,7480 0,7480 0,7480 2 247 1 681 24.05 15:58
HUBSTYLE 0,3800 0,0000 0,00% 0,3800 0,3800 0,3800 500 190 24.05 11:00
HYDROTOR 37,0000 0,0000 0,00% 37,0000 37,0000 37,0000 77 2 849 24.05 14:36
I2DEV 8,9500 0,0000 0,00% 9,0000 9,0000 8,9500 35 315 24.05 15:00
IBSM 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 2 22 22.05 15:00
IDEABANK 2,0750 -0,2250 -9,78% 2,2500 2,2500 2,0250 401 008 854 544 24.05 17:00
IDMSA 0,9600 -0,0350 -3,52% 0,9600 0,9600 0,9600 3 501 3 361 24.05 10:44
IFCAPITAL 0,5500 0,0100 1,85% 0,5500 0,5500 0,5500 489 269 24.04 14:57
IFIRMA 2,9600 0,0900 3,14% 2,9200 3,0500 2,8700 4 914 14 404 24.05 15:22
IFSA 0,2140 0,0240 12,63% 0,2180 0,2180 0,2140 4 999 1 070 07.05 15:17
IIAAV 99,1700 0,1600 0,16% 99,1700 99,1700 99,1700 19 1 884 20.05 10:23
IMCOMPANY 14,4500 0,2000 1,40% 14,3000 14,4500 14,2500 1 614 23 128 24.05 15:30
IMMOBILE 2,9200 0,0500 1,74% 2,9200 2,9200 2,8000 1 809 5 108 24.05 15:33
IMPEL 6,5000 0,0000 0,00% 6,5000 7,0000 6,5000 62 118 404 534 24.05 17:00
IMPERA 0,8800 0,0300 3,53% 0,8500 0,8800 0,8500 6 5 24.05 16:22
IMPEXMET 4,2200 -0,0400 -0,94% 4,2400 4,2500 4,2200 76 729 324 680 24.05 15:53
IMS 4,0100 0,3600 9,86% 3,6700 4,0300 3,6500 33 206 130 439 24.05 16:14
INC 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 24.05 09:25
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 63,0000 0,0000 0,00% 68,0000 68,0000 63,0000 1 547 97 990 24.05 17:00
INGBSK 192,2000 -0,2000 -0,10% 194,0000 194,0000 190,0000 2 729 522 211 24.05 17:00
INPRO 5,4000 0,0000 0,00% 5,4000 5,4000 5,3000 41 218 24.05 16:49
INSTALKRK 16,6500 0,0500 0,30% 16,6000 16,6500 15,3500 7 219 117 288 24.05 17:00
INTERAOLT 12,5500 0,0500 0,40% 12,6000 12,6000 12,5000 2 070 25 939 24.05 14:02
INTERBUD 0,5500 0,0100 1,85% 0,5500 0,5500 0,5500 8 442 4 643 24.05 15:00
INTERCARS 200,0000 0,0000 0,00% 202,0000 205,0000 199,0000 12 083 2 439 394 24.05 17:03
INTERFERI 4,0000 0,0400 1,01% 3,9600 4,0000 3,9600 420 1 674 14.05 12:40
INTERSPPL 2,6400 0,0100 0,38% 2,6400 2,6400 2,6400 5 13 24.05 09:00
INTROL 3,0000 0,0600 2,04% 2,9400 3,0000 2,9400 1 917 5 636 24.05 13:41
INVISTA 0,6200 0,0000 0,00% 0,6200 0,6200 0,6200 20 12 23.05 09:00
IPOPEMA 1,3500 -0,0500 -3,57% 1,3500 1,3500 1,3500 5 560 7 506 24.05 09:00
IQP 0,3000 0,0000 0,00% 0,3000 0,3000 0,3000 2 1 17.05 11:00
ITMTRADE 2,9200 0,4800 19,67% 2,9500 3,1000 2,6600 64 483 184 945 24.05 16:29
IZOBLOK 25,0000 -0,4000 -1,57% 25,0000 25,9000 25,0000 2 038 51 057 24.05 17:04
IZOLACJA 1,6300 0,0000 0,00% 1,6300 1,6300 1,6300 20 33 24.05 09:01
IZOSTAL 3,0800 0,0200 0,65% 3,0700 3,1600 3,0700 7 156 22 158 24.05 16:33
JHMDEV 1,5800 0,0000 0,00% 1,5800 1,5800 1,5800 3 5 24.05 09:01
JSW 52,3000 0,9500 1,85% 51,1000 52,3000 50,3000 110 750 5 688 207 24.05 17:00
JWCONSTR 2,6700 -0,0100 -0,37% 2,6800 2,6800 2,6600 258 689 24.05 16:41
JWWINVEST 1,0600 0,0300 2,91% 1,0400 1,0600 1,0300 600 630 24.05 11:16
K2INTERNT 9,5500 -0,1500 -1,55% 9,7000 9,7000 9,3500 2 746 26 060 24.05 14:39
KANIA 0,6600 -0,0120 -1,79% 0,6680 0,6680 0,6500 220 238 144 840 24.05 17:00
KBDOM 0,3960 -0,0240 -5,71% 0,3960 0,3960 0,3960 1 500 594 24.05 15:00
KCI 0,4810 0,0000 0,00% 0,4810 0,4810 0,4810 79 38 24.05 16:23
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 48,4500 -0,2500 -0,51% 48,8500 48,9000 48,0500 15 781 764 484 24.05 17:00
KETY 339,0000 -1,5000 -0,44% 339,0000 346,0000 339,0000 496 168 731 24.05 16:47
KGHM 94,2400 2,1800 2,37% 93,3000 95,8600 92,6200 481 302 45 261 900 24.05 17:02
KGL 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 20 280 24.05 14:34
KINOPOL 11,3000 0,2000 1,80% 11,1000 11,3000 10,9000 2 976 32 926 22.05 16:37
KOGENERA 35,1000 1,3000 3,85% 33,3000 35,1000 33,3000 12 401 24.05 09:43
KOMPAP 6,3000 -0,3000 -4,55% 6,3000 6,3000 6,3000 96 605 22.05 11:29
KOMPUTRON 3,7100 -0,0100 -0,27% 3,7100 3,8000 3,7100 3 270 12 217 24.05 14:20
KONSSTALI 23,3000 -0,2000 -0,85% 23,9000 23,9000 23,3000 985 22 951 24.05 15:40
KPPD 24,6000 -0,6000 -2,38% 24,6000 24,6000 24,6000 21 517 24.05 12:45
KRAKCHEM 1,3300 -0,0100 -0,75% 1,3400 1,3400 1,3300 946 1 266 24.05 13:33
KREC 3,9500 0,1300 3,40% 3,8200 3,9800 3,6650 24 039 91 050 24.05 14:30
KREDYTIN 9,9000 -0,4000 -3,88% 9,8500 9,9500 9,8500 490 4 849 24.05 16:30
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 260,0000 -1,0000 -0,38% 261,0000 261,0000 260,0000 9 2 344 24.05 10:03
KRUK 160,0000 -1,8000 -1,11% 163,8000 164,0000 158,2000 62 999 10 225 602 24.05 17:02
KRUSZWICA 43,2000 0,0000 0,00% 43,2000 43,2000 42,7000 325 14 035 24.05 12:14
KRVITAMIN 4,5000 0,0600 1,35% 4,4200 4,5000 4,3500 4 852 21 501 24.05 17:00
KSGAGRO 1,1600 0,0000 0,00% 1,1600 1,1600 1,1600 5 186 6 016 23.05 15:00
LABOPRINT 11,1000 0,0000 0,00% 11,1000 11,1000 11,1000 15 167 24.05 14:34
LARK 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 4 147 622 02.05 11:21
LARQ 4,9200 0,0200 0,41% 5,0000 5,0000 4,7400 813 3 856 24.05 10:11
LCCORP 2,5400 0,0250 0,99% 2,5100 2,5400 2,5000 60 703 153 259 24.05 17:00
LENA 3,0500 -0,0500 -1,61% 3,1000 3,1000 3,0300 4 024 12 306 24.05 16:35
LENTEX 7,5400 0,0600 0,80% 7,4600 7,5600 7,3000 15 014 112 256 24.05 17:00
LIBET 1,0200 -0,0100 -0,97% 1,0300 1,0300 1,0000 3 869 3 889 24.05 17:00
LIVECHAT 29,4000 -0,0500 -0,17% 29,5000 29,5000 29,1000 3 140 91 730 24.05 17:00
LOKUM 15,9000 0,6000 3,92% 15,3000 15,9000 15,3000 1 078 16 507 24.05 11:42
LOTOS 82,3000 0,7000 0,86% 82,1600 82,3200 80,4000 227 882 18 576 598 24.05 17:04
LPP 7 230,0000 -255,0000 -3,41% 7 505,0000 7 570,0000 7 165,0000 4 306 31 437 836 24.05 17:03
LSISOFT 10,9000 0,2000 1,87% 10,7000 10,9000 10,7000 1 130 12 171 24.05 13:35
LUBAWA 0,6760 -0,0040 -0,59% 0,6640 0,6800 0,6600 59 237 39 512 24.05 17:00
MABION 75,5000 -1,4000 -1,82% 76,9000 76,9000 74,5000 494 37 252 24.05 16:41
MAKARONPL 5,2000 -0,0500 -0,95% 5,2000 5,2000 5,2000 14 73 24.05 09:00
MANGATA 70,0000 0,0000 0,00% 70,0000 70,0000 69,0000 8 558 24.05 16:48
MARVIPOL 3,7900 0,0100 0,26% 3,7800 3,8900 3,7500 6 149 23 325 24.05 17:00
MASTERPHA 5,8000 0,0000 0,00% 5,8000 5,8000 5,7600 3 633 21 058 24.05 17:00
MAXCOM 23,6000 0,0000 0,00% 23,6000 23,6000 23,6000 152 3 587 24.05 14:23
MBANK 390,4000 5,4000 1,40% 386,2000 390,4000 380,8000 16 003 6 182 753 24.05 17:00
MBWS 11,2000 -0,1400 -1,23% 11,2000 11,2000 11,2000 143 1 602 23.05 15:49
MCI 7,7600 -0,0400 -0,51% 7,7600 7,8000 7,5200 9 084 69 154 24.05 17:00
MDIENERGIA 3,3300 0,0000 0,00% 3,4400 3,4400 3,3300 4 13 24.05 16:25
MEDIACAP 1,9300 0,0000 0,00% 1,9300 1,9300 1,9300 1 030 1 988 24.05 13:18
MEDICALG 27,8000 1,5500 5,90% 26,8000 27,8000 25,9500 1 206 32 587 24.05 17:00
MEGARON 12,1000 0,0000 0,00% 12,1000 12,1000 12,1000 5 61 06.05 11:00
MENNICA 20,6000 -1,0000 -4,63% 20,6000 20,6000 20,6000 300 6 180 24.05 10:46
MERCATOR 6,0400 0,2600 4,50% 5,8000 6,0600 5,6600 20 315 119 623 24.05 17:02
MERCOR 6,7000 -0,3000 -4,29% 6,9600 6,9600 6,6800 28 375 192 610 24.05 17:00
MEXPOLSKA 3,6600 0,0000 0,00% 3,6600 3,6600 3,5000 4 284 15 611 24.05 12:22
MFO 21,1000 -0,2000 -0,94% 21,3000 21,3000 21,1000 201 4 241 24.05 11:59
MILKILAND 0,4334 -0,1016 -18,99% 0,4334 0,4334 0,4334 566 245 24.05 11:02
MILLENNIUM 9,2000 0,0600 0,66% 9,1400 9,2300 9,0900 674 847 6 188 611 24.05 17:00
MIRACULUM 1,3550 0,0450 3,44% 1,3550 1,3550 1,3100 5 392 7 083 24.05 16:21
MIRBUD 1,0550 -0,0050 -0,47% 1,0750 1,0750 1,0300 92 601 96 768 24.05 16:48
MLPGROUP 47,0000 2,0000 4,44% 45,0000 47,0000 45,0000 2 92 24.05 16:46
MLSYSTEM 20,0000 0,0000 0,00% 20,1000 20,1000 19,8000 1 758 35 146 24.05 16:40
MNI 0,0300 0,0000 0,00% 0,0300 0,0300 0,0300 2 210 795 66 324 29.03 15:00
MOBRUK 80,0000 0,5000 0,63% 79,5000 80,0000 79,5000 550 43 891 24.05 15:04
MOJ 0,7100 0,0000 0,00% 0,7100 0,7100 0,7100 15 097 10 719 16.05 11:28
MOL 43,1400 3,2400 8,12% 43,1400 43,1400 43,1400 110 4 745 24.05 13:46
MONNARI 5,2400 -0,0600 -1,13% 5,0000 5,3000 5,0000 3 216 16 369 24.05 17:00
MORIZON 0,5800 -0,0720 -11,04% 0,6520 0,6520 0,5800 97 168 61 124 24.05 15:57
MOSTALPLC 4,7800 -0,0300 -0,62% 4,8000 4,8000 4,6000 2 566 11 831 24.05 16:07
MOSTALWAR 2,7800 -0,0400 -1,42% 2,7800 2,8700 2,7800 2 719 7 582 24.05 17:00
MOSTALZAB 0,3900 -0,0050 -1,27% 0,3875 0,3900 0,3875 184 001 71 628 24.05 15:20
MUZA 2,7400 0,0600 2,24% 2,6000 2,7400 2,6000 1 810 4 846 23.05 12:33
MWTRADE 2,7600 -0,0200 -0,72% 2,7800 2,7800 2,7600 15 088 41 803 24.05 16:12
NANOGROUP 2,5000 -0,2000 -7,41% 2,5000 2,5000 2,5000 200 500 23.05 15:00
NETIA 4,6000 -0,2000 -4,17% 4,8500 4,8500 4,3800 17 330 81 531 24.05 17:00
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 283,0000 1,0000 0,35% 282,0000 284,0000 280,0000 823 232 291 24.05 16:43
NEWAG 16,4000 0,4000 2,50% 16,4500 16,6000 16,0000 573 9 202 24.05 14:48
NORTCOAST 5,0800 0,0900 1,80% 5,1200 5,1200 5,0800 113 574 24.05 17:04
NOVATURAS 33,4000 0,2000 0,60% 33,4000 33,4000 33,4000 225 7 515 24.05 09:13
NOVITA 40,8000 0,2000 0,49% 40,6000 40,8000 40,6000 34 1 384 24.05 11:45
NOWAGALA 0,4960 0,0000 0,00% 0,4800 0,4960 0,4780 2 444 1 171 24.05 16:06
NTTSYSTEM 2,3200 0,0000 0,00% 2,3200 2,3200 2,3200 1 2 24.05 16:42
OAT 14,4000 0,4000 2,86% 14,1000 14,4000 13,2500 1 426 19 853 24.05 17:02
ODLEWNIE 3,7800 0,0000 0,00% 3,8200 3,8200 3,7600 7 548 28 717 24.05 17:00
OEX 19,1000 0,0000 0,00% 19,1000 19,1000 19,1000 140 2 674 23.05 09:00
OPENFIN 1,5000 -0,1000 -6,25% 1,4800 1,5750 1,4500 47 268 71 191 24.05 17:00
OPONEO.PL 26,7000 -0,5000 -1,84% 26,5000 27,3000 26,4000 2 040 54 106 24.05 16:48
OPTEAM 6,7000 0,7000 11,67% 6,9500 6,9500 6,7000 2 020 14 034 24.05 16:43
ORANGEPL 4,8560 -0,0300 -0,61% 4,8600 4,9000 4,8420 731 206 3 554 838 24.05 17:00
ORBIS 91,8000 -0,6000 -0,65% 91,8000 91,8000 91,8000 11 1 010 24.05 10:43
ORCOGROUP 1,2000 0,0000 0,00% 1,2000 1,2200 1,2000 195 841 235 178 24.05 10:36
ORION 7,2500 0,0000 0,00% 7,2500 7,2500 7,0000 83 595 24.05 14:48
ORZBIALY 10,6000 0,1000 0,95% 10,6000 10,6000 10,6000 10 106 24.05 10:24
OTLOG 7,4000 -0,0500 -0,67% 7,4500 7,4500 7,4000 81 600 24.05 11:04
OTMUCHOW 1,7400 -0,0300 -1,69% 1,7700 1,7700 1,7400 37 65 24.05 15:52
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 100,0000 0,0000 0,00% 100,0000 100,0000 100,0000 2 200 24.05 09:00
PAMAPOL 1,2100 0,0000 0,00% 1,2100 1,2100 1,2100 4 435 5 366 23.05 16:47
PANOVA 13,1000 0,0000 0,00% 12,6000 13,1000 12,6000 210 2 751 24.05 17:03
PATENTUS 1,3800 0,0000 0,00% 1,3800 1,3800 1,3000 36 50 24.05 09:40
PBG 0,0800 -0,0004 -0,50% 0,0800 0,0800 0,0800 518 030 41 442 24.05 15:14
PBKM 67,6000 -0,4000 -0,59% 67,0000 67,8000 66,0000 5 193 346 766 24.05 16:42
PBSFINANSE 0,2300 -0,0460 -16,67% 0,2300 0,2300 0,2300 105 24 17.05 15:01
PCCEXOL 1,5700 0,0000 0,00% 1,5700 1,5900 1,5700 1 650 2 595 24.05 13:59
PCCINTER 2,6700 -0,0100 -0,37% 2,6800 2,6800 2,6700 630 1 687 02.03 16:01
PCCROKITA 76,2000 1,0000 1,33% 75,8000 76,4000 75,8000 1 534 116 767 24.05 16:49
PCM 23,4000 1,4000 6,36% 20,7000 23,6000 20,7000 26 584 614 825 24.05 16:48
PEIXIN 1,0200 -0,1300 -11,30% 1,0620 1,0620 1,0200 1 212 1 287 29.04 15:00
PEKABEX 9,3000 0,0000 0,00% 9,3000 9,4000 9,2500 22 970 213 740 24.05 15:58
PEKAO 103,9000 1,2000 1,17% 102,5000 103,9500 102,2500 2 651 914 273 680 128 24.05 17:04
PEMANAGER 14,1000 -1,0000 -6,62% 15,1000 15,1000 14,1000 818 11 860 24.05 16:31
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 27,8000 -0,4000 -1,42% 28,2000 28,4000 27,5000 1 883 52 434 24.05 17:00
PEPEES 1,8400 0,0100 0,55% 1,8400 1,8400 1,7600 10 003 17 824 24.05 17:00
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 20,3000 0,6000 3,05% 19,6500 20,3000 19,6500 403 8 033 24.05 13:41
PGE 9,0620 0,0580 0,64% 8,9200 9,0900 8,9000 2 111 008 18 997 622 24.05 17:00
PGNIG 5,5400 0,0150 0,27% 5,5600 5,6250 5,5350 3 395 100 18 934 402 24.05 17:00
PGO 1,6300 -0,0100 -0,61% 1,6400 1,6400 1,5100 10 878 17 213 24.05 11:08
PGSSOFT 8,6000 -0,4000 -4,44% 9,0000 9,0000 8,4500 11 422 99 415 24.05 17:00
PHARMENA 5,3000 -0,2000 -3,64% 5,8400 5,8400 5,3000 6 962 39 847 24.05 17:00
PHN 10,5000 0,2500 2,44% 10,5000 10,5000 10,1500 2 189 22 529 24.05 11:09
PKNORLEN 90,1400 1,2200 1,37% 89,1000 90,6000 88,2200 692 195 62 141 580 24.05 17:00
PKOBP 37,8000 0,0600 0,16% 37,6000 38,0800 37,6000 2 084 131 79 014 464 24.05 17:00
PKPCARGO 43,1000 -0,7000 -1,60% 43,2000 43,2000 42,6000 27 561 1 186 093 24.05 17:02
PLASTBOX 1,7560 -0,1340 -7,09% 1,9780 1,9780 1,7540 4 058 7 356 24.05 16:35
PLATYNINW 0,5460 0,0680 14,23% 0,5460 0,5460 0,5460 1 221 667 13.05 10:06
PLAY 25,2000 0,0400 0,16% 25,0000 25,5000 25,0000 633 868 15 916 118 24.05 17:04
PLAYWAY 169,0000 4,4000 2,67% 162,8000 170,8000 158,0000 14 451 2 406 236 24.05 17:03
PLAZACNTR 2,0000 -0,0400 -1,96% 2,0000 2,0800 2,0000 3 162 6 356 24.05 15:04
PMPG 1,4100 0,0000 0,00% 1,4100 1,4100 1,4100 1 799 2 537 24.05 09:26
POLICE 14,1000 -0,5000 -3,42% 14,5000 14,5000 14,1000 215 3 092 24.05 16:05
POLIMEXMS 2,1700 0,0200 0,93% 2,1500 2,1800 2,1150 126 114 269 655 24.05 17:02
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 6,2800 -0,0600 -0,95% 6,3400 6,3600 6,2800 1 543 9 735 24.05 17:04
POLWAX 6,4500 0,0000 0,00% 6,4000 6,4700 6,3600 1 010 6 480 24.05 16:48
POZBUD 1,8900 0,1600 9,25% 1,7600 2,0000 1,7400 345 901 641 188 24.05 17:00
PRAGMAFA 15,1000 0,1000 0,67% 15,0000 15,1000 15,0000 205 3 079 24.05 09:49
PRAGMAINK 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 16 112 24.05 09:43
PRAIRIE 0,9700 -0,0400 -3,96% 1,0000 1,0100 0,9700 298 322 293 133 24.05 17:02
PRIMAMODA 2,3000 0,2000 9,52% 2,3000 2,3000 2,3000 3 7 16.05 11:00
PRIMETECH 1,1880 -0,0120 -1,00% 1,1900 1,1900 1,1320 16 917 19 690 24.05 17:00
PROCAD 1,3200 0,0500 3,94% 1,2600 1,3200 1,2600 3 100 3 912 24.05 17:00
PROCHEM 15,1500 -0,2000 -1,30% 15,3500 15,3500 15,1500 30 459 24.05 14:56
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 17,3000 -0,1000 -0,57% 17,3000 17,3000 17,3000 75 1 298 24.05 11:51
PROTEKTOR 3,9000 0,0000 0,00% 3,9000 3,9000 3,9000 500 1 950 24.05 09:00
PROVIDENT 9,8600 -0,4400 -4,27% 9,4500 9,8600 9,4500 403 3 810 23.05 12:07
PULAWY 93,8000 3,0000 3,30% 92,8000 93,8000 92,8000 514 47 799 24.05 17:04
PZU 40,0700 0,1300 0,33% 40,1000 40,4100 39,9100 917 194 36 800 732 24.05 17:01
QUANTUM 14,1000 -1,8000 -11,32% 15,1000 15,3000 14,1000 206 3 032 24.05 11:34
QUERCUS 2,3800 0,0000 0,00% 2,3900 2,3900 2,2300 14 122 33 119 24.05 14:59
QUMAK 0,0401 -0,0179 -30,86% 0,0500 0,0500 0,0401 93 000 4 195 24.05 15:00
R22 18,0500 -0,3500 -1,90% 18,5000 18,5000 17,8000 29 943 538 666 24.05 17:00
RADPOL 1,4800 -0,0100 -0,67% 1,4900 1,4900 1,4150 159 059 230 767 24.05 17:00
RAFAKO 2,1150 0,0100 0,48% 2,1000 2,1150 2,0550 106 654 223 188 24.05 16:31
RAFAMET 12,2000 0,0000 0,00% 12,1000 12,2000 12,1000 82 993 24.05 11:24
RAINBOW 21,7000 1,8500 9,32% 20,0000 21,7000 20,0000 100 309 2 047 192 24.05 17:00
RANKPROGR 1,3850 -0,0050 -0,36% 1,3800 1,4000 1,3500 9 457 12 899 24.05 17:00
RAWLPLUG 8,9000 -0,0800 -0,89% 8,9000 8,9000 8,6600 85 752 24.05 14:40
REDAN 0,4200 0,0000 0,00% 0,4000 0,4200 0,4000 330 133 30.04 16:48
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,1000 -0,0200 -16,67% 0,1000 0,1000 0,1000 41 764 4 176 29.03 15:00
REINHOLD 0,1690 0,0000 0,00% 0,1690 0,1690 0,1690 570 96 21.05 15:00
REINO 1,5500 -0,1000 -6,06% 1,5500 1,5500 1,5500 20 31 21.05 11:00
RELPOL 7,7000 0,0500 0,65% 7,7000 7,7000 7,7000 132 1 016 24.05 09:00
REMAK 11,7000 0,1000 0,86% 11,6000 11,7000 11,6000 129 1 497 24.05 09:56
RESBUD 0,2300 0,0000 0,00% 0,2300 0,2300 0,2300 6 580 1 513 07.05 15:06
ROBYG 3,9800 -0,0100 -0,25% 3,9800 3,9900 3,9800 23 060 91 804 01.03 16:49
RONSON 0,8700 0,0000 0,00% 0,8700 0,8700 0,8700 1 719 1 496 24.05 15:51
ROPCZYCE 33,4000 -0,1000 -0,30% 33,5000 33,5000 32,6000 1 497 49 597 24.05 15:31
RUBICON 0,9700 0,0000 0,00% 0,9700 0,9700 0,9360 12 12 24.05 16:49
SADOVAYA 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 12 000 1 440 02.05 15:00
SANOK 24,9000 0,6000 2,47% 24,2000 24,9000 24,2000 1 735 42 509 24.05 14:10
SANPL 373,0000 -1,8000 -0,48% 375,0000 378,0000 370,0000 54 675 20 369 292 24.05 17:00
SANTANDER 17,5100 0,0000 0,00% 17,5900 17,5900 17,5100 25 439 24.05 16:23
SANWIL 0,6950 0,0250 3,73% 0,6700 0,6950 0,6500 4 222 2 819 23.05 14:03
SARE 4,7000 0,0200 0,43% 4,7000 4,7000 4,7000 804 3 779 24.05 14:05
SCOPAK 0,0940 0,0000 0,00% 0,0940 0,0940 0,0940 231 22 15.05 15:00
SECOGROUP 16,7000 -0,2000 -1,18% 17,0000 17,1000 16,7000 700 11 754 24.05 12:21
SEKO 9,8000 0,2000 2,08% 9,7500 9,8000 9,7500 898 8 760 24.05 13:11
SELENAFM 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 3 33 24.05 09:01
SELVITA 59,8000 -0,2000 -0,33% 60,0000 60,0000 58,6000 360 21 340 24.05 17:00
SELVITA-PDA 57,5000 -3,5000 -5,74% 57,5000 57,5000 57,5000 12 690 09.04 14:17
SERINUS 0,6200 0,0150 2,48% 0,6100 0,6250 0,6000 205 076 125 380 24.05 17:00
SESCOM 28,4000 -1,6000 -5,33% 29,6000 29,6000 28,4000 215 6 309 21.05 15:38
SETANTA 1,7200 0,0400 2,38% 1,6800 1,9000 1,6800 10 714 18 393 24.05 11:57
SFINKS 0,7600 0,0100 1,33% 0,7200 0,7600 0,7200 12 652 9 587 23.05 10:53
SILVAIR-REGS 14,1000 0,0000 0,00% 14,1000 14,1000 14,1000 8 113 24.05 09:23
SILVANO 10,3000 -0,5000 -4,63% 10,3000 10,3000 10,3000 6 62 24.05 11:42
SIMPLE 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 72 504 24.05 13:33
SKARBIEC 16,2000 -0,1000 -0,61% 17,0000 17,0000 16,2000 648 10 952 24.05 12:18
SKOTAN 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 2 128 1 702 24.05 15:01
SKYLINE 0,6700 0,0000 0,00% 0,6700 0,6700 0,6700 50 34 22.05 14:53
SLEEPZAG 0,9000 0,0000 0,00% 0,9000 0,9400 0,9000 800 727 24.05 11:37
SNIEZKA 92,0000 0,0000 0,00% 96,0000 96,0000 92,0000 27 2 528 24.05 14:02
SOHODEV 1,1400 -0,0050 -0,44% 1,1450 1,1450 1,1400 23 879 27 222 24.05 15:13
SOLAR 0,5800 0,0000 0,00% 0,5650 0,5800 0,5650 1 030 582 24.05 16:48
SONEL 9,0000 0,5000 5,88% 8,5000 9,0000 8,5000 155 1 361 23.05 12:58
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 20 166 25.02 09:00
STALEXP 3,3400 -0,0400 -1,18% 3,4100 3,4100 3,3400 15 272 51 365 24.05 17:00
STALPROD 223,0000 -3,5000 -1,55% 230,0000 230,0000 219,0000 6 678 1 484 246 24.05 17:00
STALPROFI 7,9000 -0,1500 -1,86% 8,0000 8,0000 7,5500 14 386 111 592 24.05 17:00
STAPORKOW 1,7000 -0,0100 -0,58% 1,7000 1,7000 1,7000 392 666 24.05 16:41
STARHEDGE 0,7750 -0,0150 -1,90% 0,7800 0,7800 0,7750 6 541 5 101 24.05 17:00
STELMET 7,8500 -0,0500 -0,63% 7,6500 7,8500 7,6500 352 2 703 24.05 17:03
SUNEX 5,8400 -0,1400 -2,34% 6,0000 6,0000 5,5000 2 735 15 570 24.05 17:00
SUWARY 12,7000 0,0000 0,00% 12,7000 12,7000 12,7000 5 64 24.05 09:00
SWISSMED 1,9100 0,0300 1,60% 1,8750 1,9100 1,8750 6 520 12 256 24.05 11:01
SYGNITY 2,9900 0,0000 0,00% 2,9000 2,9900 2,9000 36 105 24.05 12:19
SYNEKTIK 16,4800 0,0200 0,12% 16,2200 16,5000 16,2200 2 932 47 939 24.05 16:47
SYNTHOS 4,8900 -0,0100 -0,20% 4,9000 4,9100 4,8800 267 394 1 309 009 15.01 17:00
TALANX 180,0000 0,0000 0,00% 178,0000 180,0000 178,0000 35 6 281 20.05 11:27
TALEX 15,4000 0,0000 0,00% 15,4000 15,4000 15,4000 2 31 24.05 09:01
TARCZYNSKI 15,4000 0,0000 0,00% 15,4000 15,4000 15,4000 50 770 24.05 13:16
TATRY 131,0000 0,0000 0,00% 131,0000 131,0000 131,0000 20 2 620 14.05 12:12
TAURONPE 1,6610 -0,0060 -0,36% 1,6630 1,6840 1,6600 2 474 284 4 124 928 24.05 17:04
TBULL 26,2000 -0,1000 -0,38% 26,7000 26,7000 25,0000 854 22 066 24.05 15:02
TERMOREX 1,1200 0,2200 24,44% 0,9380 1,1300 0,9380 5 998 6 283 24.05 16:35
TESGAS 2,9600 0,0000 0,00% 2,9600 2,9600 2,9600 3 9 24.05 09:00
TIM 9,0800 0,0800 0,89% 8,9800 9,2000 8,9800 33 422 304 289 24.05 17:04
TORPOL 6,7400 0,1000 1,51% 6,6200 6,8400 6,5000 35 172 234 109 24.05 16:31
TOWERINVT 22,9000 0,0000 0,00% 22,9000 22,9000 22,9000 200 4 580 23.05 09:24
TOYA 5,6000 0,3000 5,66% 5,6000 5,6000 5,6000 21 118 24.05 09:02
TRAKCJA 1,7300 -0,0420 -2,37% 1,8200 1,8200 1,7100 269 916 477 622 24.05 17:00
TRANSPOL 3,4650 -0,0150 -0,43% 3,4800 3,4800 3,3600 3 308 11 431 24.05 13:27
TRITON 2,2800 0,0000 0,00% 2,2200 2,2800 2,2200 450 1 025 23.05 17:00
TSGAMES 128,6000 6,0000 4,89% 122,0000 130,0000 120,4000 22 487 2 833 192 24.05 17:00
TXM 0,1200 -0,0200 -14,29% 0,1200 0,1200 0,1200 232 346 27 882 30.04 15:26
ULMA 56,0000 0,0000 0,00% 57,0000 57,0000 53,0000 182 9 854 24.05 17:00
UNIBEP 6,2000 0,0200 0,32% 6,1800 6,2000 6,1800 140 865 24.05 09:03
UNICREDIT 44,6800 1,0600 2,43% 44,7450 44,7450 44,6800 110 4 921 24.05 15:50
UNIMA 2,3400 0,0000 0,00% 2,3400 2,3400 2,3400 100 234 24.05 15:49
UNIMOT 13,0000 -0,1500 -1,14% 13,1500 13,2000 12,7000 1 571 20 303 24.05 16:15
UNIWHEELS 300,0000 0,0000 0,00% 300,0000 301,0000 299,0000 3 977 1 192 748 19.02 17:00
URSUS 1,1380 0,0540 4,98% 1,0900 1,1780 1,0900 190 496 215 460 24.05 17:00
VENTUREIN 1,4100 -0,1700 -10,76% 1,5200 1,5200 1,4100 2 050 2 902 16.05 11:09
VIGOSYS 324,0000 0,0000 0,00% 324,0000 334,0000 324,0000 18 5 882 24.05 11:34
VINDEXUS 7,4000 -0,0800 -1,07% 7,4800 7,4800 7,3000 12 360 91 137 24.05 17:00
VISTAL 2,2000 -0,0400 -1,79% 2,1800 2,2500 2,1500 59 916 131 259 24.05 16:44
VISTULA 3,9500 0,0400 1,02% 3,9100 3,9500 3,9000 22 526 88 178 24.05 17:00
VIVID 1,4800 0,0300 2,07% 1,4800 1,5100 1,4620 26 931 39 998 24.05 16:29
VOTUM 7,8400 1,1400 17,01% 7,1000 8,5800 7,1000 42 300 347 946 24.05 17:00
VOXEL 28,0000 -0,1000 -0,36% 27,9000 28,1000 27,9000 20 157 562 385 24.05 15:43
WADEX 6,0400 0,0400 0,67% 6,0400 6,0400 6,0400 594 3 588 24.05 14:27
WARIMPEX 5,7000 -0,0800 -1,38% 5,6200 5,7000 5,6200 2 000 11 320 24.05 10:35
WASKO 1,3650 -0,0250 -1,80% 1,3200 1,3800 1,3000 12 331 16 162 24.05 16:09
WAWEL 700,0000 0,0000 0,00% 718,0000 718,0000 700,0000 47 32 968 24.05 15:31
WDX 14,8500 0,0000 0,00% 14,8500 14,8500 14,8000 232 3 440 14.03 17:00
WIELTON 9,4500 -0,2500 -2,58% 9,5600 9,7800 9,2600 35 986 341 881 24.05 17:00
WIKANA 1,0800 -0,0200 -1,82% 1,0800 1,0800 1,0700 16 402 17 641 23.05 16:45
WINVEST 0,0160 0,0030 23,08% 0,0160 0,0160 0,0160 181 3 24.05 11:00
WIRTUALNA 56,0000 -0,2000 -0,36% 56,2000 56,8000 56,0000 24 058 1 357 130 24.05 17:04
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 15,5000 0,0500 0,32% 15,8500 15,8500 15,5000 301 4 666 24.05 15:11
WOJAS 5,2000 0,2000 4,00% 5,0000 5,2000 5,0000 216 1 083 24.05 14:05
WORKSERV 2,2200 -0,0150 -0,67% 2,1750 2,2750 2,1500 47 919 105 287 24.05 16:49
XTB 3,7000 0,0000 0,00% 3,7000 3,7000 3,7000 100 370 24.05 14:53
XTPL 140,0000 2,0000 1,45% 141,5000 141,5000 140,0000 174 24 479 24.05 16:04
YOLO 2,0000 0,0300 1,52% 2,0000 2,0000 2,0000 100 200 24.05 11:40
ZAMET 0,8800 0,0000 0,00% 0,8800 0,8800 0,8800 525 462 24.05 13:07
ZASTAL 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 1 422 384 24.05 11:00
ZEPAK 7,1600 -0,0200 -0,28% 7,0000 7,1600 7,0000 3 245 23 122 24.05 17:02
ZPUE 94,0000 -1,5000 -1,57% 96,0000 96,0000 94,0000 21 1 996 24.05 11:15
ZREMB 0,4900 -0,0100 -2,00% 0,4700 0,4900 0,4700 15 731 7 596 28.09 15:02
ZUE 3,9800 0,0000 0,00% 3,9800 3,9800 3,9800 62 247 24.05 09:00
ZYWIEC 484,0000 0,0000 0,00% 484,0000 484,0000 484,0000 29 14 036 24.05 16:47