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 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 11 9 24.01 15:00
11BIT 448,0000 -0,5000 -0,11% 448,5000 448,5000 438,0000 3 652 1 623 333 24.01 17:00
4FUNMEDIA 5,4800 -0,0400 -0,72% 5,5000 5,5000 5,4000 2 951 16 083 24.01 17:00
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 26,5000 0,2000 0,76% 26,0000 26,5000 26,0000 1 775 46 563 24.01 16:44
ACAUTOGAZ 48,8000 0,2000 0,41% 49,4000 49,4000 48,8000 4 502 220 024 24.01 16:07
ACTION 3,0300 0,0300 1,00% 3,0000 3,0300 3,0000 3 217 9 654 24.01 17:00
ADIUVO 6,3400 -0,2000 -3,06% 6,5400 6,5400 6,2000 1 847 11 513 24.01 16:30
AGORA 12,6000 0,1000 0,80% 12,4500 12,8000 12,3500 265 522 3 345 154 24.01 17:00
AGROTON 4,4800 0,9280 26,13% 3,6400 4,5000 3,5500 67 719 282 433 24.01 17:03
AILLERON 8,8000 0,0600 0,69% 8,7000 8,8000 8,4200 6 265 54 319 24.01 17:00
AIRWAY 0,5600 0,0000 0,00% 0,5700 0,5800 0,5520 26 976 15 503 24.01 16:31
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 27,8000 0,1800 0,65% 27,8800 28,0600 27,6600 227 286 6 333 082 24.01 17:04
ALTA 1,9400 0,0100 0,52% 1,9100 1,9400 1,8900 3 882 7 381 24.01 14:27
ALTUSTFI 1,9700 -0,0100 -0,51% 2,0300 2,0300 1,9400 31 988 63 163 24.01 16:43
ALUMETAL 43,0000 0,8000 1,90% 42,5000 43,0000 41,6000 2 094 88 880 24.01 17:00
AMBRA 19,0000 0,1000 0,53% 18,9000 19,0000 18,6000 4 722 89 145 24.01 16:29
AMICA 144,0000 0,4000 0,28% 143,2000 144,6000 143,0000 1 711 246 417 24.01 17:00
AMREST 47,0000 0,0500 0,11% 46,9500 47,2000 46,5000 25 759 1 207 517 24.01 17:00
APATOR 21,2000 0,5000 2,42% 20,7000 21,3000 20,7000 63 200 1 314 048 24.01 16:39
APLISENS 10,6000 0,0000 0,00% 10,7000 10,7000 10,3000 1 300 13 506 24.01 10:44
APSENERGY 2,1600 -0,1000 -4,42% 2,2800 2,2800 2,1600 8 627 18 637 24.01 12:19
ARCHICOM 19,1500 0,5500 2,96% 18,7000 19,3000 18,6000 2 553 48 921 24.01 16:33
ARCTIC 4,0200 -0,0300 -0,74% 4,0900 4,1700 4,0000 17 063 69 498 24.01 17:00
ARCUS 2,1600 -0,1000 -4,42% 2,1800 2,1800 2,1600 3 516 7 665 20.01 12:26
ARTERIA 5,5500 -0,0500 -0,89% 5,6000 5,6000 5,4000 782 4 320 24.01 13:13
ARTIFEX 3,0600 -0,0800 -2,55% 3,1650 3,1650 3,0600 3 795 11 843 24.01 16:36
ASBIS 3,9800 0,0800 2,05% 3,9000 4,0300 3,8300 214 561 835 069 24.01 17:01
ASMGROUP 3,4200 0,1400 4,27% 3,4200 3,4200 3,4200 1 3 16.12 09:00
ASSECOBS 31,0000 0,0000 0,00% 31,0000 31,0000 30,4000 719 22 258 24.01 15:48
ASSECOPOL 66,8500 0,4000 0,60% 66,0000 66,9500 66,0000 33 842 2 259 648 24.01 17:04
ASSECOSEE 24,6000 0,0000 0,00% 24,6000 24,6000 24,2000 302 7 344 24.01 16:46
ASTARTA 17,5000 0,1000 0,57% 17,0000 18,0000 17,0000 19 088 332 085 24.01 17:04
ATAL 41,7000 0,7000 1,71% 40,6000 41,9000 40,6000 12 415 517 236 24.01 17:00
ATENDE 3,4600 0,0000 0,00% 3,4600 3,5400 3,4600 330 1 142 24.01 17:00
ATLANTAPL 4,8900 0,1900 4,04% 4,8900 4,8900 4,8900 50 245 24.01 11:01
ATLANTIS 0,6298 -0,0852 -11,92% 0,7200 0,7200 0,6297 154 004 106 215 24.01 17:00
ATLASEST 1,5200 0,0000 0,00% 1,5200 1,5200 1,5100 5 214 7 889 23.01 15:47
ATM 10,4400 0,8800 9,21% 9,1700 10,4400 9,1700 1 137 10 912 24.01 17:00
ATMGRUPA 4,7900 -0,0650 -1,34% 4,9000 4,9000 4,6500 11 157 53 327 24.01 14:58
ATREM 1,9300 0,0150 0,78% 1,9200 1,9300 1,9200 2 021 3 880 24.01 12:42
AUGA 1,9500 -0,1300 -6,25% 1,9500 1,9500 1,9500 1 2 30.12 09:00
AUTOPARTN 5,3000 0,1800 3,52% 5,1000 5,4200 5,1000 229 423 1 216 715 24.01 17:00
AVIASG 15,1500 0,7500 5,21% 14,0000 15,1500 14,0000 7 542 113 186 19.11 15:05
AWBUD 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 10 975 8 780 24.01 15:00
BAHOLDING 0,9970 -0,0170 -1,68% 1,0080 1,0600 0,9930 784 153 795 526 24.01 17:01
BALTONA 6,4500 0,0500 0,78% 6,4000 6,5000 6,1000 1 068 6 536 24.01 17:00
BBIDEV 4,7400 -0,0200 -0,42% 4,6100 4,7400 4,5100 2 583 11 719 24.01 17:00
BEDZIN 14,4000 1,1000 8,27% 13,3000 14,4000 12,8000 791 10 296 24.01 17:00
BENEFIT 950,0000 0,0000 0,00% 950,0000 964,0000 950,0000 691 660 758 24.01 17:00
BERLING 4,1200 -0,2400 -5,50% 4,1200 4,1200 4,1200 300 1 236 24.01 11:00
BEST 23,0000 -1,0000 -4,17% 23,2000 23,2000 23,0000 100 2 309 20.01 15:20
BETACOM 9,1900 -0,2500 -2,65% 9,1900 9,1900 8,8600 70 627 24.01 15:03
BIK 13,8000 0,0000 0,00% 13,8000 13,8000 13,8000 25 345 24.01 15:04
BIOMEDLUB 1,1250 0,0550 5,14% 1,1000 1,1300 1,0900 109 450 122 667 24.01 17:04
BIOTON 3,7400 -0,0400 -1,06% 3,7600 3,8550 3,6600 41 296 154 485 24.01 17:00
BNPPPL 69,6000 -1,8000 -2,52% 72,0000 72,0000 68,2000 611 42 641 24.01 16:49
BOGDANKA 34,0000 0,2000 0,59% 33,7500 34,4000 33,7500 2 894 98 978 24.01 17:00
BOOMBIT 11,2000 0,0000 0,00% 11,5000 11,7000 11,1000 23 228 265 119 24.01 17:01
BORYSZEW 4,6500 0,1600 3,56% 4,5100 4,7700 4,4800 141 139 646 026 24.01 17:04
BOS 6,9000 0,1200 1,77% 6,7800 6,9400 6,7400 4 959 34 117 24.01 16:31
BOWIM 2,0800 0,0800 4,00% 2,0000 2,0800 1,9900 65 921 133 592 24.01 16:44
BRASTER 0,4715 0,0005 0,11% 0,4700 0,4760 0,4605 215 549 100 981 24.01 17:00
BSCDRUK 42,6000 -1,0000 -2,29% 42,5000 42,9000 42,5000 654 27 868 24.01 15:11
BUDIMEX 190,0000 -1,0000 -0,52% 190,8000 190,8000 190,0000 5 020 954 174 24.01 17:04
BUMECH 2,7000 -0,0200 -0,74% 2,6400 2,7050 2,6100 7 707 20 345 24.01 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 1,4000 0,1100 8,53% 1,2800 1,4000 1,2800 901 1 153 23.01 15:11
CCC 91,2000 -0,5500 -0,60% 91,7000 92,6000 90,5000 142 323 13 003 376 24.01 17:04
CDPROJEKT 276,0000 2,0000 0,73% 273,0000 277,5000 271,2000 329 149 90 522 584 24.01 17:01
CDRL 21,0000 0,0000 0,00% 21,1000 21,3000 21,0000 582 12 289 24.01 17:00
CELTIC 6,2500 -0,1500 -2,34% 6,3000 6,3000 6,2500 688 4 317 23.01 14:57
CEZ 87,0000 -1,0000 -1,14% 87,0000 87,0000 87,0000 25 2 175 23.01 11:54
CFI 0,3040 -0,0050 -1,62% 0,3040 0,3040 0,3040 2 500 760 24.01 15:18
CIECH 38,6000 0,0000 0,00% 38,8000 39,0000 38,2500 17 697 685 093 24.01 17:00
CIGAMES 0,8380 0,0060 0,72% 0,8500 0,8660 0,8300 1 041 230 882 715 24.01 17:04
CITYSERV 9,4900 0,2900 3,15% 9,4900 9,4900 9,4900 119 1 129 24.01 14:38
CLNPHARMA 46,5000 -1,0000 -2,11% 47,1000 48,1000 44,9000 33 659 1 551 973 24.01 17:00
CNT 14,8000 -0,2000 -1,33% 15,2000 15,9000 14,8000 4 868 74 963 24.01 16:15
COALENERG 0,1480 -0,0020 -1,33% 0,1720 0,1720 0,1480 10 400 1 549 24.01 15:00
COGNOR 1,2900 0,0100 0,78% 1,2700 1,2900 1,2700 31 276 39 890 24.01 17:00
COMARCH 203,0000 1,0000 0,50% 202,0000 204,0000 201,0000 949 191 874 24.01 17:00
COMP 65,0000 -0,6000 -0,91% 65,6000 65,6000 65,0000 166 10 814 24.01 17:00
COMPERIA 2,5600 -0,1200 -4,48% 2,5600 2,5600 2,5600 2 308 5 908 23.01 09:03
CORMAY 0,9750 -0,0090 -0,91% 0,9860 0,9880 0,9540 124 874 120 137 24.01 17:00
CPGROUP 7,6000 0,4000 5,56% 7,1000 7,6000 7,1000 9 147 66 067 24.01 16:38
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 27,4000 0,0000 0,00% 27,7000 27,7000 27,2400 386 051 10 602 198 24.01 17:00
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
DATAWALK 53,0000 -2,6000 -4,68% 55,0000 55,6000 52,4000 2 603 140 619 24.01 17:00
DEBICA 82,4000 -0,2000 -0,24% 82,4000 82,8000 82,4000 707 58 406 24.01 16:04
DECORA 19,3000 -0,1000 -0,52% 19,4000 19,4000 19,1000 160 3 078 24.01 17:00
DEKPOL 25,0000 -0,7000 -2,72% 25,7000 25,7000 24,5000 306 7 501 23.01 17:00
DELKO 11,7000 0,0000 0,00% 11,7000 11,7000 11,7000 85 995 24.01 14:04
DEVELIA 2,6350 0,0350 1,35% 2,6200 2,6550 2,6000 1 383 217 3 611 840 24.01 17:00
DGA 6,1600 0,0000 0,00% 6,1400 6,1600 6,1400 10 61 24.01 14:55
DIGITREE 4,9800 -0,3200 -6,04% 5,2500 5,2500 4,7600 8 063 39 985 24.01 17:00
DINOPL 161,8000 -5,9000 -3,52% 166,0000 168,0000 161,8000 131 625 21 645 420 24.01 17:02
DOMDEV 96,4000 -0,6000 -0,62% 97,0000 97,0000 95,0000 5 242 503 679 24.01 16:44
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 37 6 30.12 15:00
DROZAPOL 1,4700 0,0600 4,26% 1,4700 1,4700 1,4700 44 65 23.01 10:01
ECHO 5,2700 0,0900 1,74% 5,2500 5,2800 5,2300 64 193 337 701 24.01 17:00
EDINVEST 2,2000 0,0000 0,00% 2,2000 2,2000 2,2000 5 11 24.01 14:19
EFEKT 5,5500 0,1500 2,78% 5,3500 5,5500 5,3500 481 2 575 24.01 15:04
EKOEXPORT 5,3700 0,1800 3,47% 5,1800 5,6000 5,1100 38 252 205 267 24.01 17:02
ELBUDOWA 7,9800 -0,0600 -0,75% 8,0400 8,0800 7,9000 8 333 66 298 24.01 17:04
ELEKTROTI 4,7000 -0,0200 -0,42% 4,6800 4,7000 4,6800 1 250 5 851 23.01 11:01
ELEMENTAL 1,8500 0,0500 2,78% 1,8500 1,8560 1,8180 102 824 189 873 24.01 16:46
ELKOP 1,2000 -0,0500 -4,00% 1,2500 1,2900 1,1300 123 190 147 620 24.01 16:38
ELZAB 3,7000 0,7000 23,33% 2,9200 3,7000 2,9200 37 371 120 187 24.01 17:01
EMCINSMED 5,6500 0,0000 0,00% 5,8500 5,8500 5,6500 242 1 384 24.01 16:49
ENAP 1,4900 0,0000 0,00% 1,4200 1,4900 1,4200 10 734 15 349 24.01 12:57
ENEA 7,4500 0,1600 2,19% 7,3000 7,5000 7,3000 239 434 1 777 161 24.01 17:00
ENELMED 12,9000 -0,6000 -4,44% 12,9000 12,9000 11,7000 1 574 19 916 24.01 13:04
ENERGA 7,5000 -0,0200 -0,27% 7,5000 7,5500 7,4500 130 277 977 117 24.01 17:00
ENERGOINS 0,6980 0,0080 1,16% 0,7000 0,7000 0,6980 7 299 5 105 24.01 16:29
ENTER 51,0000 0,4000 0,79% 51,8000 52,6000 49,7000 108 224 5 479 991 24.01 17:00
ERBUD 20,2000 -0,1000 -0,49% 20,8000 21,2000 20,2000 1 703 34 764 24.01 17:00
ERG 28,2000 -0,4000 -1,40% 28,6000 28,6000 27,6000 1 474 41 446 24.01 16:02
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 11,7000 -0,0500 -0,43% 11,7500 11,7500 11,2000 5 360 62 527 24.01 15:19
ESSYSTEM 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 100 348 08.01 09:00
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 3 27.12 11:21
EUCO 6,1400 -0,0400 -0,65% 6,1600 6,8000 5,6200 163 176 1 016 293 24.01 17:03
EUROCASH 20,5000 -0,1800 -0,87% 20,6600 20,8800 20,4000 90 524 1 861 323 24.01 17:00
EUROHOLD 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 7 40 02.01 09:01
EUROTEL 26,3000 -0,4000 -1,50% 26,4000 26,5000 26,2000 2 598 68 372 24.01 16:47
EVEREST 0,9000 0,1100 13,92% 0,9000 0,9000 0,9000 2 800 2 520 24.01 15:01
FAMUR 3,5000 0,0100 0,29% 3,5000 3,5500 3,5000 848 082 2 997 155 24.01 17:00
FASING 15,1000 0,1500 1,00% 14,9500 15,1000 14,9500 888 13 327 24.01 16:11
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 12,5000 0,0500 0,40% 12,4500 12,5000 12,4500 510 6 350 24.01 16:34
FERRO 17,8000 0,2500 1,42% 17,8000 17,8000 17,6000 4 274 75 612 24.01 16:32
FERRUM 3,7900 0,1400 3,84% 3,7900 3,7900 3,7900 1 4 23.01 09:00
FMG 8,1000 0,0000 0,00% 8,1000 8,1000 8,1000 4 32 14.01 11:00
FON 0,2640 0,0440 20,00% 0,2400 0,2640 0,2400 375 571 93 437 24.01 09:08
FORTE 29,5000 1,5000 5,36% 28,4000 29,8000 28,3500 24 184 700 264 24.01 17:00
GETIN 1,5680 0,0200 1,29% 1,5220 1,5740 1,5220 169 121 262 891 24.01 17:00
GETINOBLE 0,3180 -0,0060 -1,85% 0,3145 0,3180 0,3145 299 303 94 333 24.01 15:15
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,2800 0,0000 0,00% 1,2500 1,2800 1,1800 1 205 1 476 15.01 17:00
GOBARTO 7,0000 0,3000 4,48% 7,0000 7,0000 7,0000 320 2 240 24.01 15:11
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
GPW 43,0000 1,9000 4,62% 41,1000 43,1500 41,1000 188 100 7 879 563 24.01 17:00
GROCLIN 1,5460 0,0080 0,52% 1,5380 1,5460 1,5100 10 990 16 889 24.01 15:55
GRODNO 6,5800 0,1800 2,81% 6,3600 6,6200 6,2400 8 958 57 477 24.01 17:00
GRUPAAZOTY 27,5800 0,1000 0,36% 27,8000 28,0800 27,4800 27 709 767 792 24.01 17:03
GTC 9,4600 0,0100 0,11% 9,4500 9,5300 9,4500 30 577 289 906 24.01 17:03
HANDLOWY 56,2000 0,6000 1,08% 56,0000 56,4000 55,5000 45 812 2 566 189 24.01 17:00
HARPER 0,1125 -0,0075 -6,25% 0,1130 0,1130 0,1125 38 000 4 284 24.01 15:00
HELIO 9,3000 -0,3000 -3,12% 9,6000 9,6000 9,3000 247 2 298 24.01 13:16
HERKULES 0,9220 -0,0280 -2,95% 0,9500 0,9500 0,8900 14 944 13 718 24.01 16:01
HMINWEST 16,5000 0,2000 1,23% 16,3000 16,5000 16,3000 242 3 976 24.01 11:22
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HUBSTYLE 0,3980 0,0590 17,40% 0,3720 0,3980 0,3720 1 918 760 25.09 15:00
HYDROTOR 35,4000 0,4000 1,14% 35,4000 35,4000 35,4000 10 354 24.01 15:39
I2DEV 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 25 213 24.01 15:04
IALBGR 0,3700 -0,0280 -7,04% 0,3700 0,3700 0,3700 9 478 3 507 24.01 15:10
IBSM 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 100 1 000 23.01 15:00
IDEABANK 2,3600 0,0550 2,39% 2,3000 2,3700 2,3000 16 143 37 590 24.01 16:49
IDMSA 0,8900 -0,0200 -2,20% 0,9100 0,9100 0,8900 273 245 24.01 16:04
IFCAPITAL 0,5900 0,0400 7,27% 0,5900 0,5900 0,5900 5 298 3 126 24.01 15:02
IFIRMA 3,6900 0,0400 1,10% 3,6500 3,7000 3,6500 8 983 33 073 24.01 16:33
IFSA 0,3240 0,0200 6,58% 0,3260 0,3260 0,3240 11 500 3 733 24.01 15:25
IIAAV 106,4000 2,4000 2,31% 104,2000 106,4000 102,4000 78 8 216 24.01 12:23
IMCOMPANY 13,5000 0,1000 0,75% 13,5000 13,5000 13,4000 2 314 31 194 24.01 13:45
IMMOBILE 2,7000 -0,0100 -0,37% 2,7000 2,7000 2,7000 43 116 24.01 14:56
IMPEL 8,5000 0,1000 1,19% 8,5000 8,5000 8,5000 290 2 465 24.01 09:14
IMPERA 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 1 1 24.01 13:17
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 3,8200 0,0600 1,60% 3,7600 3,8200 3,7600 686 2 610 24.01 14:53
INC 1,9700 0,0800 4,23% 1,8900 1,9700 1,8900 2 135 4 125 24.01 17:00
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 205,0000 -0,5000 -0,24% 205,0000 207,0000 203,5000 5 800 1 195 976 24.01 17:00
INPRO 4,9600 0,0000 0,00% 4,9600 4,9600 4,9600 2 10 24.01 09:07
INSTALKRK 18,6000 0,3000 1,64% 18,3000 18,6000 18,2000 782 14 358 24.01 17:00
INTERAOLT 21,9000 0,7000 3,30% 21,2000 22,2000 21,2000 8 936 193 260 24.01 17:00
INTERBUD 0,5600 0,0800 16,67% 0,5600 0,5600 0,5600 50 28 24.01 15:00
INTERCARS 231,0000 -1,0000 -0,43% 235,0000 235,0000 228,0000 394 90 826 24.01 17:00
INTERFERI 3,8800 -0,0200 -0,51% 3,6800 3,8800 3,6800 2 001 7 364 22.01 15:44
INTERSPPL 1,7800 -0,0200 -1,11% 1,8000 1,8000 1,7400 317 552 24.01 15:05
INTROL 2,4600 -0,0400 -1,60% 2,4800 2,4800 2,3800 5 790 13 945 24.01 17:00
INVISTA 0,3900 -0,0100 -2,50% 0,3900 0,3900 0,3900 200 78 23.01 15:00
IPOPEMA 2,4600 -0,1600 -6,11% 2,7400 2,7400 2,4600 34 282 87 264 24.01 16:20
IQP 0,1800 0,0290 19,21% 0,1600 0,1800 0,1600 450 77 24.01 15:27
ITMTRADE 1,8700 -0,0100 -0,53% 1,8700 1,8700 1,8700 385 720 24.01 15:00
IZOBLOK 39,9000 0,9000 2,31% 38,5000 40,0000 38,5000 181 7 110 24.01 16:23
IZOLACJA 1,7700 -0,0400 -2,21% 1,8100 1,8100 1,7300 2 000 3 461 24.01 11:55
IZOSTAL 2,6700 0,0300 1,14% 2,6300 2,6700 2,6200 1 450 3 823 24.01 12:24
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 20,5400 -0,0200 -0,10% 20,5800 20,8800 20,5000 325 458 6 714 032 24.01 17:04
JWCONSTR 3,3200 0,0000 0,00% 3,3500 3,3500 3,3200 1 916 6 412 24.01 15:05
JWWINVEST 3,7400 1,3400 55,83% 3,4000 3,7400 3,4000 9 719 33 460 24.01 10:22
K2INTERNT 8,7500 0,0500 0,57% 8,8500 8,8500 8,6500 1 250 10 980 24.01 16:47
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
KBDOM 0,3300 0,0100 3,13% 0,3300 0,3300 0,3300 2 852 941 17.01 15:00
KCI 0,5180 0,0060 1,17% 0,5200 0,5200 0,5180 25 000 12 975 24.01 15:23
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 48,1500 0,8500 1,80% 48,0000 48,3000 47,1000 19 975 952 612 24.01 17:03
KETY 348,0000 -6,0000 -1,69% 354,0000 354,0000 347,0000 4 136 1 461 671 24.01 17:00
KGHM 97,3600 1,0000 1,04% 97,0200 98,6800 97,0200 812 671 79 647 896 24.01 17:02
KGL 14,0000 -0,7000 -4,76% 14,6500 14,6500 14,0000 641 9 008 24.01 16:28
KINOPOL 9,7500 0,1000 1,04% 9,7500 9,7500 9,5500 3 741 36 273 24.01 17:00
KOGENERA 36,7000 0,0000 0,00% 36,7000 36,7000 36,7000 33 1 211 24.01 12:49
KOMPAP 6,4500 -0,5000 -7,19% 6,3500 6,6000 6,3500 1 881 12 052 24.01 16:46
KOMPUTRON 3,2500 0,1200 3,83% 3,2000 3,2500 3,1200 600 1 927 24.01 13:14
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 23,6000 0,0000 0,00% 23,6000 23,6000 23,6000 75 1 770 23.01 09:47
KRAKCHEM 0,3820 -0,0460 -10,75% 0,3880 0,3880 0,3820 1 600 618 24.01 15:00
KREC 6,8500 0,0100 0,15% 6,8400 6,8500 6,6600 1 792 12 043 24.01 16:39
KREDYTIN 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 5 63 24.01 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 315,0000 -2,0000 -0,63% 315,0000 315,0000 314,0000 400 125 817 24.01 15:14
KRUK 160,0000 3,5000 2,24% 156,5000 162,5000 154,0000 86 804 13 679 342 24.01 17:00
KRUSZWICA 53,2000 0,2000 0,38% 53,2000 53,2000 52,8000 441 23 380 24.01 17:00
KRVITAMIN 4,8200 -0,1000 -2,03% 4,9200 4,9600 4,8100 4 587 22 212 24.01 17:00
KSGAGRO 1,2300 0,0000 0,00% 1,2300 1,2300 1,2300 1 000 1 230 24.01 15:00
LABOPRINT 10,9000 0,0000 0,00% 10,8500 10,9000 10,8500 7 76 24.01 09:37
LARQ 3,6800 0,2200 6,36% 3,5200 3,6800 3,4600 69 095 249 975 24.01 16:48
LENA 3,7000 -0,0700 -1,86% 3,7700 3,8500 3,6900 14 799 55 112 24.01 14:06
LENTEX 7,2600 -0,2400 -3,20% 7,5000 7,5000 7,2600 4 714 34 666 24.01 17:00
LIBET 0,5400 0,0100 1,89% 0,5260 0,6180 0,5220 908 826 514 679 24.01 17:00
LIVECHAT 47,5000 0,1500 0,32% 47,3500 47,8000 47,0000 10 378 492 015 24.01 17:00
LOKUM 14,4000 -0,3000 -2,04% 14,7000 14,8000 13,8000 2 680 38 542 24.01 13:48
LOTOS 85,8600 -0,1400 -0,16% 86,3000 87,9000 85,8000 122 697 10 670 795 24.01 17:00
LPP 8 585,0000 -30,0000 -0,35% 8 615,0000 8 720,0000 8 580,0000 756 6 525 130 24.01 17:00
LSISOFT 22,7000 0,4000 1,79% 22,6000 22,8000 22,2000 4 616 103 733 24.01 16:32
LUBAWA 0,8440 0,0000 0,00% 0,8320 0,8440 0,8300 59 817 50 161 24.01 17:00
MABION 71,1000 1,0000 1,43% 71,0000 72,5000 70,2000 22 893 1 638 125 24.01 17:00
MAKARONPL 5,0500 0,0500 1,00% 5,0500 5,0500 4,9400 942 4 756 24.01 12:34
MANGATA 74,5000 0,5000 0,68% 74,5000 75,0000 74,5000 290 21 638 24.01 11:51
MARVIPOL 5,2000 0,3200 6,56% 4,8000 5,2800 4,8000 102 471 527 054 24.01 17:01
MASTERPHA 4,8500 0,1000 2,11% 4,8500 4,8500 4,8500 104 504 24.01 15:49
MAXCOM 15,5000 0,1000 0,65% 15,8000 15,8500 15,0000 1 500 22 811 24.01 12:21
MBANK 379,0000 0,6000 0,16% 378,4000 385,8000 372,2000 8 000 3 040 764 24.01 17:00
MBWS 11,0000 0,0000 0,00% 11,0000 11,0000 11,0000 2 22 24.01 09:06
MCI 10,8000 0,0500 0,47% 10,7500 10,8000 10,7000 17 051 183 275 24.01 16:47
MDIENERGIA 2,7400 0,0200 0,74% 2,8600 2,8600 2,7400 641 1 785 24.01 13:17
MEDIACAP 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 25 53 24.01 14:08
MEDICALG 26,0000 2,9000 12,55% 24,0000 26,8500 23,4000 102 496 2 661 281 24.01 17:03
MEGARON 9,2000 -2,3000 -20,00% 9,2000 9,2000 9,2000 63 580 15.01 15:20
MENNICA 22,0000 0,8000 3,77% 22,0000 22,0000 22,0000 300 6 600 24.01 12:04
MERCATOR 8,3600 -0,0700 -0,83% 8,1300 8,4200 8,1300 6 421 52 584 24.01 17:00
MERCOR 9,4000 0,1000 1,08% 8,8600 9,4000 8,8600 1 238 11 272 24.01 17:00
MEXPOLSKA 3,0200 0,1400 4,86% 2,9400 3,1000 2,7800 9 886 28 634 24.01 17:00
MFO 26,5000 0,0000 0,00% 26,5000 26,5000 26,1000 177 4 684 24.01 16:12
MILKILAND 0,4600 0,0000 0,00% 0,4600 0,4600 0,4600 9 801 4 508 23.01 15:04
MILLENNIUM 6,0400 0,0950 1,60% 5,9700 6,0400 5,9300 149 523 898 416 24.01 17:00
MIRACULUM 1,3400 0,0000 0,00% 1,3400 1,3400 1,3300 7 140 9 532 24.01 15:31
MIRBUD 1,0850 0,0150 1,40% 1,0950 1,0950 1,0600 84 395 90 691 24.01 17:00
MLPGROUP 52,5000 -3,0000 -5,41% 55,5000 55,5000 52,5000 1 900 99 753 24.01 16:16
MLSYSTEM 31,4000 -0,5000 -1,57% 31,9000 32,0000 30,7000 40 741 1 285 040 24.01 17:04
MOBRUK 139,0000 0,0000 0,00% 139,0000 139,0000 139,0000 30 4 170 22.01 12:27
MOJ 0,9350 -0,0150 -1,58% 0,9300 0,9350 0,9300 3 615 3 370 24.01 16:40
MOL 34,4000 -0,2200 -0,64% 34,4000 34,4000 34,4000 40 000 1 376 000 23.01 15:11
MONNARI 2,8000 0,0000 0,00% 2,7900 2,8000 2,7500 27 667 77 168 24.01 15:56
MORIZON 0,7500 0,0360 5,04% 0,7140 0,7500 0,7140 11 043 7 886 24.01 15:38
MOSTALPLC 6,9200 0,1200 1,76% 6,7000 6,9200 6,7000 1 809 12 156 24.01 10:04
MOSTALWAR 3,9300 0,0300 0,77% 3,9000 3,9300 3,9000 342 1 334 24.01 14:27
MOSTALZAB 0,8190 0,0530 6,92% 0,7790 0,8400 0,7790 1 271 826 1 042 877 24.01 17:00
MUZA 2,5000 -0,0800 -3,10% 2,5000 2,5000 2,5000 1 933 4 833 22.01 15:11
MWTRADE 3,4000 0,0000 0,00% 3,4000 3,4000 3,4000 10 34 24.01 09:53
NANOGROUP 1,9000 0,0000 0,00% 1,5600 1,9000 1,5600 1 017 1 747 24.01 15:02
NETIA 4,5900 0,0900 2,00% 4,4300 4,6000 4,4300 43 671 199 925 24.01 17:03
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 391,0000 0,0000 0,00% 394,0000 394,0000 391,0000 1 765 691 271 24.01 17:02
NEWAG 23,6000 0,8000 3,51% 22,6000 23,6000 22,6000 729 16 852 24.01 16:14
NORTCOAST 15,5000 0,5500 3,68% 14,9500 15,5000 14,9500 3 717 56 175 24.01 17:03
NOVATURAS 20,0000 1,0000 5,26% 19,9000 20,0000 19,9000 50 998 24.01 15:55
NOVITA 42,2000 -0,7000 -1,63% 42,1000 42,9000 42,1000 281 12 037 24.01 13:18
NOWAGALA 0,8050 0,0550 7,33% 0,7600 0,8900 0,7600 30 451 24 967 23.01 14:18
NTTSYSTEM 2,4500 0,1100 4,70% 2,3400 2,4500 2,3400 10 493 24 860 24.01 17:00
OAT 12,9000 0,2000 1,57% 13,0000 13,8500 12,1500 58 860 774 618 24.01 17:04
ODLEWNIE 4,6000 0,0200 0,44% 4,5800 4,6800 4,4800 11 366 51 991 24.01 17:00
OEX 17,9000 0,0000 0,00% 17,5000 17,9000 17,5000 2 663 47 083 24.01 12:08
OPENFIN 1,0450 -0,0850 -7,52% 1,1300 1,1300 1,0400 4 865 5 095 24.01 17:00
OPONEO.PL 24,4000 0,4000 1,67% 24,3000 24,5000 23,8000 2 177 52 516 24.01 17:01
OPTEAM 9,7500 0,1000 1,04% 9,7500 9,7500 9,7500 100 975 24.01 16:42
ORANGEPL 7,3100 -0,0950 -1,28% 7,3750 7,3950 7,1150 1 076 042 7 792 190 24.01 17:01
ORBIS 114,0000 0,0000 0,00% 114,5000 114,5000 114,0000 118 13 474 24.01 17:00
ORCOGROUP 1,5500 0,0000 0,00% 1,4600 1,5500 1,4600 720 1 098 22.01 17:00
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 11,2500 0,2500 2,27% 11,0500 11,2500 11,0500 2 876 32 315 24.01 17:00
OTLOG 6,1500 -0,1500 -2,38% 6,3500 6,9000 6,0000 5 080 31 436 24.01 12:04
OTMUCHOW 1,4300 0,0000 0,00% 1,4300 1,4300 1,4300 43 61 24.01 15:08
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 77,0000 0,0000 0,00% 76,0000 77,0000 75,5000 1 081 82 798 24.01 17:00
PAMAPOL 1,0600 0,0700 7,07% 1,0200 1,0600 0,9900 18 253 18 857 24.01 16:19
PANOVA 16,5000 -0,1000 -0,60% 16,6000 16,6000 16,3000 2 253 37 050 24.01 17:00
PATENTUS 1,4300 0,0200 1,42% 1,4000 1,4300 1,4000 2 000 2 812 24.01 14:08
PBG 0,0220 -0,0040 -15,38% 0,0220 0,0220 0,0220 7 458 804 164 094 22.01 12:56
PBKM 63,0000 -0,2000 -0,32% 63,2000 63,2000 63,0000 104 6 557 24.01 16:09
PBSFINANSE 0,1700 0,0200 13,33% 0,1700 0,1700 0,1700 4 100 697 24.01 15:00
PCCEXOL 2,1900 0,1900 9,50% 2,0500 2,4700 2,0500 111 373 248 985 24.01 17:00
PCCROKITA 51,0000 -0,4000 -0,78% 51,4000 51,4000 50,8000 749 38 316 24.01 17:00
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 11,7000 0,6000 5,41% 11,1000 12,0000 11,1000 33 770 391 018 24.01 17:00
PEKAO 100,5000 -0,4000 -0,40% 100,9000 102,0500 100,4000 351 638 35 458 324 24.01 17:02
PEMANAGER 11,0000 -0,8000 -6,78% 11,9000 11,9000 11,0000 3 092 34 825 24.01 17:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 26,9000 -0,1000 -0,37% 27,3000 27,3000 26,9000 4 381 118 304 24.01 17:00
PEPEES 1,6700 0,0100 0,60% 1,6800 1,6800 1,6400 1 767 2 898 24.01 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 26,2000 -0,1000 -0,38% 26,2000 26,2000 26,2000 276 7 231 13.09 11:06
PGE 7,4400 0,1300 1,78% 7,3700 7,5300 7,3500 1 097 308 8 180 528 24.01 17:03
PGNIG 4,0600 0,1240 3,15% 3,9600 4,0660 3,9500 4 217 207 17 009 082 24.01 17:04
PGO 1,2850 0,0000 0,00% 1,2100 1,2900 1,2100 2 015 2 597 24.01 13:04
PGSSOFT 12,2000 0,2000 1,67% 12,0000 12,2000 12,0000 10 637 128 305 24.01 16:29
PHARMENA 5,7400 0,2400 4,36% 5,4000 5,8000 5,4000 3 949 22 058 24.01 17:00
PHN 12,5500 -0,1000 -0,79% 12,7500 12,7500 12,4500 1 072 13 402 24.01 17:00
PKNORLEN 85,5200 0,0400 0,05% 85,8600 86,5000 85,5200 589 072 50 665 452 24.01 17:03
PKOBP 35,7200 0,4600 1,30% 35,1900 35,8700 35,1600 2 064 862 73 794 592 24.01 17:03
PKPCARGO 20,0000 0,3200 1,63% 19,6200 20,3000 19,6200 13 428 268 676 24.01 17:00
PLASTBOX 2,2000 0,0000 0,00% 2,2000 2,2000 2,2000 405 891 24.01 15:15
PLATYNINW 0,4100 0,0500 13,89% 0,4100 0,4100 0,4100 6 931 2 842 23.01 15:02
PLAY 36,4000 -0,4600 -1,25% 36,8600 37,2400 36,1000 430 094 15 665 249 24.01 17:00
PLAYWAY 265,5000 -1,0000 -0,38% 266,5000 274,5000 260,5000 8 686 2 327 447 24.01 17:04
PLAZACNTR 2,4400 -0,2600 -9,63% 2,3800 2,6000 2,3800 4 854 11 616 24.01 17:00
PMPG 1,3000 0,0000 0,00% 1,2900 1,3000 1,2900 2 243 2 894 22.01 15:09
POLICE 10,6000 0,1000 0,95% 10,6000 10,6000 10,3000 141 1 465 24.01 16:37
POLIMEXMS 2,3200 -0,0550 -2,32% 2,3750 2,4000 2,3000 246 701 577 012 24.01 17:04
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 3,2000 0,0100 0,31% 3,1500 3,7800 3,0500 929 068 3 198 594 24.01 17:04
POLWAX 3,0550 -0,0050 -0,16% 3,1000 3,1000 3,0000 8 587 26 021 24.01 16:01
POZBUD 1,6900 -0,0100 -0,59% 1,7450 1,7450 1,6900 34 466 58 423 24.01 17:00
PRAGMAFA 12,5000 0,0000 0,00% 12,5000 12,5000 12,5000 1 13 24.01 09:36
PRAGMAINK 7,0200 0,0000 0,00% 7,0200 7,0200 7,0200 8 56 17.01 09:24
PRAIRIE 0,5800 0,0000 0,00% 0,5750 0,6150 0,5700 323 126 191 469 24.01 17:00
PRIMAMODA 0,6050 0,0300 5,22% 0,5500 0,6050 0,5500 4 680 2 694 17.01 15:10
PRIMETECH 1,2500 -0,0100 -0,79% 1,2500 1,2500 1,2500 300 375 24.01 11:00
PROCAD 0,8000 -0,0100 -1,23% 0,8000 0,8000 0,8000 600 480 24.01 15:00
PROCHEM 16,6500 0,0000 0,00% 16,6500 16,6500 16,6500 13 216 24.01 15:38
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 15,0000 0,0000 0,00% 15,0000 15,0000 15,0000 28 420 24.01 15:09
PROTEKTOR 3,1500 0,0000 0,00% 3,0200 3,1500 3,0200 3 313 10 185 24.01 16:43
PROVIDENT 7,2200 -0,1600 -2,17% 7,3800 7,3800 7,2200 138 997 24.01 15:39
PULAWY 90,0000 0,0000 0,00% 90,0000 90,8000 89,0000 750 67 386 24.01 15:27
PZU 41,4900 -0,1100 -0,26% 41,8500 41,9500 41,4000 1 728 890 72 080 032 24.01 17:03
QUANTUM 16,4000 0,0000 0,00% 16,4000 16,4000 16,4000 34 558 23.01 11:00
QUERCUS 3,2000 0,0100 0,31% 3,1700 3,2000 3,1600 17 356 55 231 24.01 16:39
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 25,4000 1,1000 4,53% 24,1000 26,1000 24,1000 246 436 6 047 821 24.01 17:00
RADPOL 1,5150 0,0300 2,02% 1,5350 1,5350 1,4800 317 952 482 749 24.01 16:21
RAFAKO 0,8100 0,0410 5,33% 0,7680 0,8270 0,7650 987 097 796 535 24.01 17:04
RAFAMET 12,0000 0,1000 0,84% 12,0000 12,0000 12,0000 10 120 24.01 09:21
RAINBOW 35,2000 -0,7000 -1,95% 35,7000 36,0000 35,0000 15 481 546 599 24.01 17:00
RANKPROGR 1,3500 0,0650 5,06% 1,3500 1,3500 1,3500 1 1 24.01 10:04
RAWLPLUG 8,0800 0,0200 0,25% 8,0600 8,0800 7,9000 324 2 595 24.01 16:27
REDAN 0,2680 0,0000 0,00% 0,2680 0,2680 0,2680 7 200 1 930 24.01 15:00
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 27 976 2 238 22.01 11:02
REINHOLD 0,2700 0,0400 17,39% 0,2700 0,2700 0,2700 710 192 24.01 11:02
REINO 1,4800 0,0300 2,07% 1,4700 1,4800 1,4700 1 937 2 857 24.01 16:10
RELPOL 6,1000 0,0000 0,00% 6,0000 6,1000 6,0000 1 555 9 436 24.01 14:03
REMAK 9,3600 0,0200 0,21% 9,3400 9,3600 9,3400 1 466 13 701 24.01 16:02
RESBUD 0,5800 0,0100 1,75% 0,5700 0,5800 0,5700 19 538 11 243 24.01 15:25
RONSON 0,8250 -0,0050 -0,60% 0,8400 0,8400 0,8200 9 237 7 662 24.01 17:00
ROPCZYCE 25,4000 -0,4000 -1,55% 26,0000 26,0000 25,0000 481 12 324 24.01 16:42
RUBICON 0,5700 -0,0300 -5,00% 0,6000 0,6000 0,5700 2 004 1 142 24.01 16:21
RYVU 50,4000 0,4000 0,80% 50,0000 50,4000 48,7000 2 340 116 304 24.01 17:00
SANOK 18,9500 -0,0500 -0,26% 19,0000 19,0500 18,6000 1 206 22 754 24.01 14:37
SANPL 292,0000 3,0000 1,04% 289,0000 293,6000 289,0000 22 185 6 480 645 24.01 17:00
SANTANDER 15,7000 0,0000 0,00% 15,7000 15,7800 15,7000 154 2 425 24.01 13:53
SANWIL 0,5600 -0,0300 -5,08% 0,5600 0,5600 0,5600 2 606 1 459 23.01 12:03
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 17,5000 -0,3000 -1,69% 17,5000 17,5000 17,5000 28 050 490 875 24.01 11:54
SEKO 9,5000 -0,5000 -5,00% 9,9000 9,9000 9,5000 623 6 028 24.01 15:17
SELENAFM 16,3000 -0,2000 -1,21% 16,5000 16,5000 16,3000 307 5 030 24.01 16:28
SELVITA 27,0000 -0,5000 -1,82% 27,8600 27,8600 26,5100 790 21 558 24.01 16:47
SERINUS 0,5250 0,0100 1,94% 0,5150 0,5250 0,5000 71 543 37 139 24.01 17:02
SESCOM 23,0000 0,0000 0,00% 23,0000 23,0000 23,0000 7 161 23.01 09:35
SETANTA 9,7600 0,4200 4,50% 9,3400 9,8000 9,3400 35 792 345 786 24.01 17:00
SFINKS 0,6240 0,0060 0,97% 0,6140 0,6240 0,6140 6 500 4 006 24.01 16:40
SILVAIR-REGS 5,2970 -0,0020 -0,04% 5,2970 5,2970 5,2970 391 2 071 24.01 13:15
SILVANO 10,4000 0,0000 0,00% 10,4000 10,4000 10,4000 106 1 102 24.01 11:36
SIMPLE 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 11 77 24.01 09:04
SKARBIEC 21,3000 0,3000 1,43% 21,2000 21,4000 20,8000 1 107 23 267 24.01 16:48
SKOTAN 1,0000 0,0100 1,01% 0,9900 1,0500 0,9850 69 195 70 748 24.01 17:04
SKYLINE 0,6500 -0,0100 -1,52% 0,6500 0,6500 0,6500 20 13 24.01 09:39
SLEEPZAG 0,3520 0,0320 10,00% 0,3520 0,3520 0,3520 28 10 24.01 09:01
SNIEZKA 86,0000 1,5000 1,78% 86,5000 86,5000 86,0000 8 689 24.01 16:17
SOHODEV 0,5860 0,0000 0,00% 0,5340 0,5860 0,5340 5 465 3 124 24.01 15:07
SOLAR 5,4000 0,2500 4,85% 5,3000 5,4000 5,2000 6 688 35 296 24.01 15:25
SONEL 9,2500 -0,2500 -2,63% 9,3000 9,3000 9,2500 80 741 24.01 12:56
SOPHARMA 8,7000 -0,9600 -9,94% 8,7000 8,7000 8,7000 1 9 30.12 13:37
STALEXP 3,0000 0,0050 0,17% 3,0000 3,0000 2,9900 48 402 145 123 24.01 17:00
STALPROD 203,0000 -3,5000 -1,69% 206,5000 206,5000 201,5000 1 252 254 987 24.01 17:04
STALPROFI 8,0000 0,3000 3,90% 7,7500 8,2000 7,5000 2 586 20 185 24.01 15:18
STAPORKOW 1,6300 0,2600 18,98% 1,4400 1,6800 1,4100 56 320 86 367 24.01 17:00
STARHEDGE 0,6450 -0,0450 -6,52% 0,6750 0,6800 0,6150 79 814 51 095 24.01 17:00
STELMET 8,1000 0,0000 0,00% 8,1000 8,1000 8,1000 100 810 24.01 11:00
SUNEX 13,1000 0,5500 4,38% 12,5000 13,2000 12,2500 25 661 333 161 24.01 17:01
SUWARY 12,0000 0,4000 3,45% 12,0000 12,0000 11,1000 28 332 24.01 15:10
SWISSMED 5,1000 -0,0200 -0,39% 5,1000 5,1000 4,8500 5 502 27 154 24.01 16:46
SYGNITY 2,7800 -0,0500 -1,77% 2,8000 2,8900 2,7200 47 513 133 253 24.01 17:00
SYNEKTIK 14,1800 0,1800 1,29% 14,1400 14,1800 13,7400 3 525 49 269 24.01 16:14
TALANX 192,0000 3,0000 1,59% 186,0000 192,0000 186,0000 20 3 780 20.01 15:06
TALEX 12,8000 0,2000 1,59% 12,9500 12,9500 12,8000 32 410 24.01 09:48
TARCZYNSKI 14,8000 -0,1000 -0,67% 15,0000 15,0000 14,8000 47 696 23.01 15:00
TATRY 150,0000 1,0000 0,67% 150,0000 150,0000 150,0000 10 1 500 21.01 09:01
TAURONPE 1,5720 0,0720 4,80% 1,5080 1,5720 1,5050 3 567 147 5 526 362 24.01 17:04
TBULL 16,0000 -1,0000 -5,88% 17,5500 17,5500 15,8000 12 247 200 209 24.01 17:01
TERMOREX 1,1500 0,0000 0,00% 1,1500 1,1500 1,1500 37 43 24.01 09:25
TESGAS 5,0500 -0,2500 -4,72% 5,3500 5,4000 4,7000 182 701 914 339 24.01 17:01
TIM 11,9500 -0,4000 -3,24% 12,3000 12,3000 11,7000 33 677 402 327 24.01 17:00
TORPOL 7,7400 0,4400 6,03% 7,4400 7,8200 7,4000 68 269 521 757 24.01 17:00
TOWERINVT 25,4000 -0,1000 -0,39% 24,6000 25,4000 24,3000 1 079 26 306 24.01 17:00
TOYA 5,6500 -0,0500 -0,88% 5,7000 5,7000 5,6000 3 795 21 568 24.01 15:38
TRAKCJA 1,7800 0,0100 0,56% 1,8000 1,8160 1,7800 71 398 128 292 24.01 17:03
TRANSPOL 3,0250 -0,0250 -0,82% 3,0450 3,0500 3,0000 11 765 35 596 24.01 17:00
TRITON 2,1700 0,0000 0,00% 2,1700 2,1700 2,1700 750 1 628 22.01 15:09
TSGAMES 268,5000 12,5000 4,88% 256,0000 273,0000 251,5000 19 710 5 248 967 24.01 17:00
TXM 0,1150 0,0150 15,00% 0,1150 0,1150 0,1150 9 290 1 068 24.01 15:00
ULMA 53,5000 -0,5000 -0,93% 55,0000 55,0000 53,5000 323 17 304 24.01 16:15
ULTGAMES 20,2000 0,2000 1,00% 20,0500 20,2500 19,3200 38 866 769 120 24.01 17:00
UNIBEP 9,1600 0,1200 1,33% 9,0600 9,1600 9,0600 4 653 42 287 24.01 16:43
UNICREDIT 55,0000 1,6000 3,00% 55,0000 55,0000 55,0000 50 2 750 24.01 12:48
UNIMA 2,3400 -0,1000 -4,10% 2,4600 2,4600 2,3200 795 1 864 24.01 16:48
UNIMOT 30,5000 0,2000 0,66% 30,6000 31,2000 30,4000 12 943 398 288 24.01 17:00
URSUS 0,7250 -0,0250 -3,33% 0,7400 0,7460 0,7100 273 747 197 899 24.01 17:00
VENTUREIN 1,0500 -0,0500 -4,55% 1,1000 1,1000 1,0500 2 354 2 473 20.01 11:53
VIGOSYS 438,0000 4,0000 0,92% 434,0000 438,0000 420,0000 509 218 086 24.01 16:32
VINDEXUS 8,0400 0,0400 0,50% 8,0000 8,1000 8,0000 3 878 31 138 24.01 16:43
VISTAL 1,9750 0,0150 0,77% 1,9850 1,9850 1,9500 2 240 4 394 24.01 12:23
VIVID 1,5800 -0,0300 -1,86% 1,5920 1,6540 1,5600 62 913 99 790 24.01 17:00
VOTUM 13,4000 -0,2000 -1,47% 13,6000 13,6000 13,3000 12 952 174 084 24.01 17:00
VOXEL 31,9000 -0,1000 -0,31% 32,1000 32,1000 31,9000 307 9 811 24.01 13:52
VRG 3,8250 0,0150 0,39% 3,8500 3,8500 3,8000 14 336 54 671 24.01 17:00
WADEX 6,7000 -0,0200 -0,30% 6,7800 6,7800 6,7000 185 1 241 24.01 14:41
WARIMPEX 7,0200 0,2600 3,85% 6,7200 7,0200 6,7200 350 2 442 24.01 13:18
WASKO 1,5300 0,0150 0,99% 1,5200 1,5400 1,4750 8 097 12 310 24.01 16:23
WAWEL 656,0000 0,0000 0,00% 658,0000 658,0000 654,0000 124 81 506 24.01 16:40
WIELTON 7,2500 -0,0200 -0,28% 7,2600 7,3800 6,9700 56 716 410 727 24.01 17:00
WIKANA 1,3400 0,0200 1,52% 1,3500 1,3500 1,3100 1 480 1 956 24.01 13:43
WINVEST 0,1100 0,0000 0,00% 0,1100 0,1100 0,1100 200 22 07.01 11:00
WIRTUALNA 82,4000 2,4000 3,00% 80,4000 82,6000 79,2000 4 678 378 288 24.01 17:00
WITTCHEN 12,9000 0,3000 2,38% 12,7000 12,9000 12,6000 523 6 697 24.01 17:01
WOJAS 5,1800 0,0800 1,57% 5,1200 5,1800 5,1000 1 546 7 956 24.01 13:43
WORKSERV 0,4845 0,0095 2,00% 0,4730 0,4900 0,4720 141 005 67 618 24.01 17:00
XTB 3,8900 0,0900 2,37% 3,8000 3,9000 3,7200 58 996 222 775 24.01 17:00
XTPL 118,0000 -6,0000 -4,84% 126,5000 126,5000 118,0000 1 719 205 881 24.01 17:00
YOLO 1,4150 0,0000 0,00% 1,4150 1,4300 1,4150 79 113 24.01 14:59
ZAMET 1,2100 0,0400 3,42% 1,1700 1,2100 1,1700 9 855 11 780 24.01 16:33
ZASTAL 2,6200 0,0200 0,77% 2,6600 2,6600 2,6200 8 945 23 594 24.01 15:00
ZEPAK 7,8000 -0,0800 -1,02% 7,8800 7,9600 7,7600 6 636 52 024 24.01 16:06
ZPUE 168,0000 4,0000 2,44% 164,0000 170,0000 158,0000 647 106 120 24.01 17:00
ZREMB 0,7100 -0,0600 -7,79% 0,7850 0,7850 0,7100 15 817 11 538 24.01 13:34
ZUE 4,2400 0,0600 1,44% 4,1400 4,3600 4,1400 4 173 17 770 24.01 15:45
ZYWIEC 505,0000 0,0000 0,00% 510,0000 510,0000 505,0000 18 9 095 24.01 12:56