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 | 3,0200 | -0,0500 | -1,63% | 3,0400 | 3,0700 | 2,9900 | 7 338 | 22 255 | 19.03 13:02 |
08OCTAVA | 0,9250 | 0,0050 | 0,54% | 0,9250 | 0,9250 | 0,9250 | 53 | 49 | 18.03 11:00 |
11BIT | 503,0000 | 1,0000 | 0,20% | 502,0000 | 507,0000 | 501,0000 | 675 | 341 101 | 19.03 13:10 |
3RGAMES | 0,2650 | 0,0020 | 0,76% | 0,2630 | 0,2650 | 0,2610 | 15 562 | 4 097 | 19.03 12:38 |
ABPL | 79,8000 | 0,0000 | 0,00% | 80,0000 | 80,6000 | 79,2000 | 1 767 | 141 373 | 19.03 12:55 |
ACAUTOGAZ | 29,8000 | -0,2000 | -0,67% | 30,0000 | 30,1000 | 29,8000 | 921 | 27 655 | 19.03 12:49 |
ACTION | 23,0000 | 2,8000 | 13,86% | 21,4000 | 23,5000 | 21,2000 | 207 988 | 4 685 680 | 19.03 13:09 |
ADIUVO | 0,9600 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 1 237 | 1 188 | 19.03 10:05 |
AGORA | 11,3500 | 0,2000 | 1,79% | 11,0000 | 11,3500 | 11,0000 | 7 189 | 80 452 | 19.03 12:41 |
AGROTON | 3,0700 | 0,0400 | 1,32% | 3,0300 | 3,0700 | 3,0000 | 1 857 | 5 581 | 19.03 11:29 |
AIGAMES | 1,5250 | 0,0050 | 0,33% | 1,5250 | 1,5250 | 1,5250 | 500 | 763 | 19.03 11:08 |
AILLERON | 14,7000 | -0,2000 | -1,34% | 14,9000 | 14,9000 | 14,5500 | 1 490 | 22 010 | 19.03 13:02 |
AIRWAY | 0,2825 | -0,0050 | -1,74% | 0,2875 | 0,2890 | 0,2815 | 44 735 | 12 679 | 19.03 11:33 |
ALIOR | 92,4600 | -2,1800 | -2,30% | 94,1800 | 94,9000 | 92,3000 | 71 624 | 6 686 437 | 19.03 13:08 |
ALLEGRO | 32,1200 | 0,0650 | 0,20% | 32,0550 | 33,0000 | 31,7850 | 1 177 064 | 38 258 308 | 19.03 13:09 |
ALTA | 1,7100 | -0,0700 | -3,93% | 1,7300 | 1,7300 | 1,7100 | 3 926 | 6 716 | 19.03 12:10 |
ALTUS | 3,2000 | 0,0000 | 0,00% | 3,2000 | 3,2000 | 3,1400 | 17 789 | 56 877 | 19.03 12:23 |
ALUMETAL | 81,3000 | 0,1000 | 0,12% | 81,3000 | 81,3000 | 81,2000 | 1 201 | 97 608 | 02.08 15:49 |
AMBRA | 28,4000 | 0,8000 | 2,90% | 28,0000 | 29,0000 | 28,0000 | 6 580 | 187 770 | 19.03 13:04 |
AMICA | 72,2000 | -0,4000 | -0,55% | 73,0000 | 73,0000 | 72,0000 | 680 | 49 319 | 19.03 12:19 |
AMPLI | 1,1100 | -0,0400 | -3,48% | 1,1100 | 1,1100 | 1,1100 | 1 093 | 1 213 | 19.03 11:00 |
AMREST | 25,0500 | -0,7000 | -2,72% | 25,7500 | 25,7500 | 25,0000 | 20 240 | 508 827 | 19.03 13:09 |
ANSWEAR | 29,7000 | 0,0000 | 0,00% | 29,2000 | 29,7000 | 29,2000 | 1 414 | 41 425 | 19.03 13:08 |
APATOR | 15,3000 | -0,2000 | -1,29% | 15,3500 | 15,6500 | 15,2500 | 4 498 | 69 478 | 19.03 12:59 |
APLISENS | 23,6000 | 0,2000 | 0,85% | 23,4000 | 23,6000 | 23,0000 | 643 | 15 046 | 19.03 11:41 |
APSENERGY | 3,3900 | -0,0900 | -2,59% | 3,3900 | 3,4600 | 3,3200 | 1 342 | 4 513 | 19.03 12:56 |
ARCHICOM | 26,8000 | 0,8000 | 3,08% | 26,3000 | 26,8000 | 26,1000 | 104 | 2 729 | 19.03 12:41 |
ARCTIC | 20,9000 | -0,2500 | -1,18% | 21,2000 | 21,4500 | 20,9000 | 9 645 | 203 058 | 19.03 13:06 |
ARTERIA | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 1 | 9 | 20.04 15:00 |
ARTIFEX | 25,7000 | 0,2000 | 0,78% | 25,5000 | 26,0000 | 25,2000 | 3 946 | 101 407 | 19.03 13:02 |
ASBIS | 25,1000 | -0,1400 | -0,55% | 25,3000 | 25,4400 | 25,0600 | 51 541 | 1 301 226 | 19.03 13:10 |
ASMGROUP | 0,2400 | -0,0340 | -12,41% | 0,2500 | 0,2680 | 0,2360 | 831 844 | 206 625 | 30.11 16:48 |
ASSECOBS | 55,0000 | 0,6000 | 1,10% | 55,4000 | 55,4000 | 54,2000 | 235 | 12 952 | 19.03 13:00 |
ASSECOPOL | 72,4500 | -1,4500 | -1,96% | 73,9000 | 73,9000 | 72,3000 | 17 019 | 1 242 028 | 19.03 13:10 |
ASSECOSEE | 53,4000 | 0,4000 | 0,75% | 53,0000 | 54,0000 | 53,0000 | 451 | 24 154 | 19.03 12:42 |
ASTARTA | 29,5000 | 0,0000 | 0,00% | 29,6000 | 29,6000 | 29,2500 | 1 951 | 57 280 | 19.03 12:53 |
ATAL | 55,6000 | -0,8000 | -1,42% | 56,8000 | 56,8000 | 55,6000 | 280 | 15 675 | 19.03 11:48 |
ATENDE | 2,8100 | -0,0300 | -1,06% | 2,8500 | 2,8500 | 2,8000 | 12 936 | 36 370 | 19.03 13:02 |
ATLANTAPL | 17,9000 | -0,1000 | -0,56% | 17,4000 | 18,0000 | 17,4000 | 1 291 | 22 495 | 18.03 17:00 |
ATLANTIS | 0,1110 | -0,0040 | -3,48% | 0,1130 | 0,1150 | 0,1110 | 420 645 | 47 419 | 19.03 13:09 |
ATLASEST | 1,2500 | -0,2400 | -16,11% | 1,4500 | 1,4500 | 1,2100 | 35 175 | 44 197 | 08.12 16:45 |
ATMGRUPA | 3,3400 | 0,0200 | 0,60% | 3,3300 | 3,3400 | 3,3000 | 5 273 | 17 473 | 19.03 12:16 |
ATREM | 9,8000 | -0,0600 | -0,61% | 9,8600 | 9,8600 | 9,5000 | 458 | 4 460 | 19.03 12:51 |
AUTOPARTN | 25,3500 | -0,3500 | -1,36% | 25,7000 | 25,8000 | 25,1500 | 51 308 | 1 304 031 | 19.03 13:03 |
BAHOLDING | 0,1048 | -0,0072 | -6,43% | 0,1048 | 0,1126 | 0,0942 | 745 037 | 76 642 | 03.10 15:01 |
BBIDEV | 4,2800 | 0,1200 | 2,88% | 4,1700 | 4,2800 | 4,1700 | 25 | 106 | 19.03 09:16 |
BEDZIN | 29,2000 | 0,0000 | 0,00% | 29,0000 | 29,4000 | 28,2000 | 1 706 | 49 128 | 19.03 12:10 |
BENEFIT | 2 570,0000 | 70,0000 | 2,80% | 2 550,0000 | 2 600,0000 | 2 510,0000 | 2 235 | 5 718 000 | 19.03 13:09 |
BERLING | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 21 545 | 149 738 | 13.03 15:29 |
BEST | 22,0000 | -0,8000 | -3,51% | 22,0000 | 22,0000 | 22,0000 | 110 | 2 420 | 18.03 09:30 |
BETACOM | 5,7500 | -0,1500 | -2,54% | 5,9500 | 5,9500 | 5,7500 | 477 | 2 743 | 19.03 12:27 |
BIGCHEESE | 18,5000 | -1,1000 | -5,61% | 19,6000 | 19,8000 | 18,0000 | 5 924 | 109 729 | 19.03 13:10 |
BIOCELTIX | 83,6000 | -4,8000 | -5,43% | 88,2000 | 88,2000 | 83,0000 | 8 154 | 686 891 | 19.03 13:10 |
BIOMAXIMA | 13,0200 | -0,2800 | -2,11% | 13,3000 | 13,3000 | 13,0200 | 430 | 5 634 | 19.03 12:47 |
BIOPLANET | 18,5000 | 0,0000 | 0,00% | 17,8000 | 18,5000 | 17,8000 | 333 | 5 937 | 19.03 12:02 |
BIOTON | 3,5850 | 0,0050 | 0,14% | 3,5950 | 3,5950 | 3,5700 | 749 | 2 683 | 19.03 11:59 |
BLOOBER | 26,0000 | 1,0500 | 4,21% | 24,9500 | 26,2000 | 24,9500 | 20 629 | 530 936 | 19.03 13:06 |
BNPPPL | 104,5000 | -0,5000 | -0,48% | 106,0000 | 106,0000 | 102,0000 | 15 940 | 1 673 902 | 19.03 12:31 |
BOGDANKA | 32,4200 | -0,1000 | -0,31% | 32,6000 | 32,7400 | 32,3000 | 23 193 | 753 409 | 19.03 13:08 |
BOOMBIT | 10,9500 | 0,0000 | 0,00% | 10,9500 | 11,3000 | 10,9500 | 3 153 | 34 783 | 19.03 12:50 |
BORYSZEW | 6,0000 | -0,0400 | -0,66% | 5,9800 | 6,0600 | 5,9500 | 9 310 | 55 915 | 19.03 12:12 |
BOS | 15,5000 | 0,5400 | 3,61% | 15,1200 | 16,0400 | 15,1200 | 45 703 | 714 272 | 19.03 13:09 |
BOWIM | 6,6600 | -0,0200 | -0,30% | 6,7000 | 6,7100 | 6,5000 | 6 253 | 41 282 | 19.03 11:12 |
BRAND24 | 41,5000 | -1,0000 | -2,35% | 42,2000 | 42,8000 | 40,2000 | 2 955 | 121 918 | 19.03 13:08 |
BRASTER | 0,5800 | -0,0300 | -4,92% | 0,5840 | 0,6000 | 0,5740 | 15 261 | 8 880 | 04.05 17:00 |
BUDIMEX | 684,0000 | -12,0000 | -1,72% | 698,0000 | 698,0000 | 675,0000 | 12 419 | 8 489 905 | 19.03 13:10 |
BUMECH | 13,3200 | 0,9200 | 7,42% | 12,5000 | 14,2000 | 11,5400 | 178 812 | 2 408 459 | 19.03 13:06 |
CAPITAL | 0,6850 | 0,0000 | 0,00% | 0,6850 | 0,6850 | 0,6850 | 900 | 617 | 18.03 11:00 |
CAPITEA | 0,6750 | -0,0200 | -2,88% | 0,6950 | 0,7000 | 0,6650 | 274 440 | 186 614 | 19.03 13:07 |
CAPTORTX | 63,0000 | -1,2000 | -1,87% | 63,4000 | 63,6000 | 61,0000 | 2 068 | 129 230 | 19.03 13:05 |
CASPAR | 8,6000 | -0,4500 | -4,97% | 8,6000 | 8,6000 | 8,6000 | 2 | 17 | 19.03 09:00 |
CAVATINA | 15,2500 | 0,0000 | 0,00% | 15,5000 | 15,5000 | 15,2500 | 260 | 4 024 | 19.03 11:52 |
CCC | 68,0000 | -1,7800 | -2,55% | 69,5000 | 69,7800 | 67,5000 | 90 815 | 6 217 596 | 19.03 13:09 |
CCENERGY | 0,3980 | 0,0180 | 4,74% | 0,3980 | 0,3980 | 0,3980 | 2 908 | 1 157 | 18.03 15:00 |
CDPROJEKT | 111,5000 | -1,0000 | -0,89% | 112,5000 | 113,2000 | 110,8500 | 90 618 | 10 146 573 | 19.03 13:10 |
CDRL | 12,1000 | 0,1000 | 0,83% | 12,3000 | 12,3000 | 12,1000 | 7 | 85 | 19.03 12:43 |
CELTIC | 3,4000 | -0,1200 | -3,41% | 3,4000 | 3,4100 | 3,4000 | 5 000 | 17 033 | 19.03 10:54 |
CEZ | 152,5000 | 0,0000 | 0,00% | 153,5000 | 153,5000 | 150,4000 | 187 | 28 298 | 19.03 13:00 |
CFI | 0,2280 | 0,0000 | 0,00% | 0,2280 | 0,2280 | 0,2280 | 613 | 140 | 19.03 13:07 |
CIECH | 53,0000 | -0,2000 | -0,38% | 53,2000 | 53,4000 | 53,0000 | 10 229 | 544 366 | 06.11 17:00 |
CIGAMES | 1,5680 | -0,0100 | -0,63% | 1,5800 | 1,6400 | 1,5600 | 274 072 | 437 848 | 19.03 13:10 |
CITYSERV | 4,9200 | -0,0200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 60 | 295 | 18.03 09:00 |
CLNPHARMA | 14,9600 | -0,2400 | -1,58% | 15,2000 | 15,2000 | 14,9400 | 3 457 | 51 947 | 19.03 12:35 |
CLOUD | 76,0000 | 0,2000 | 0,26% | 76,0000 | 76,0000 | 76,0000 | 70 | 5 320 | 19.03 09:55 |
CNT | 13,2000 | 0,2000 | 1,54% | 13,0000 | 13,5000 | 12,3000 | 11 018 | 145 721 | 23.05 17:00 |
COALENERG | 1,0140 | -0,0140 | -1,36% | 1,0280 | 1,0300 | 1,0140 | 1 071 | 1 091 | 19.03 12:58 |
COGNOR | 7,9600 | -0,1800 | -2,21% | 8,1300 | 8,1300 | 7,9000 | 66 835 | 533 726 | 19.03 13:05 |
COLUMBUS | 5,4000 | -0,0500 | -0,92% | 5,4200 | 5,4900 | 5,4000 | 8 617 | 46 805 | 19.03 13:06 |
COMARCH | 228,0000 | -12,0000 | -5,00% | 237,0000 | 237,0000 | 222,0000 | 6 028 | 1 385 902 | 19.03 13:09 |
COMP | 76,2000 | -2,8000 | -3,54% | 78,4000 | 78,4000 | 75,2000 | 1 687 | 128 787 | 19.03 12:48 |
COMPERIA | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,2500 | 1 120 | 8 334 | 15.03 17:00 |
COMPREMUM | 2,2800 | 0,0000 | 0,00% | 2,2800 | 2,3500 | 2,2600 | 14 539 | 33 086 | 19.03 12:41 |
CORMAY | 0,6000 | 0,0000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 345 | 207 | 19.03 11:19 |
CPGROUP | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 2 | 20 | 27.06 09:00 |
CREEPYJAR | 565,0000 | -10,0000 | -1,74% | 566,0000 | 575,0000 | 561,0000 | 55 | 31 142 | 19.03 11:33 |
CREOTECH | 181,0000 | -4,0000 | -2,16% | 185,0000 | 186,5000 | 180,0000 | 155 | 28 347 | 19.03 12:52 |
CREOTECH-PDA | 219,0000 | -1,0000 | -0,45% | 220,0000 | 220,0000 | 214,0000 | 807 | 175 193 | 04.12 17:00 |
CYBERFLKS | 101,0000 | -1,0000 | -0,98% | 103,0000 | 103,0000 | 100,5000 | 21 550 | 2 185 107 | 19.03 13:01 |
CYFRPLSAT | 10,1550 | -0,3750 | -3,56% | 10,5500 | 10,5700 | 10,1250 | 1 130 159 | 11 673 783 | 19.03 13:10 |
CZTOREBKA | 0,5950 | 0,0000 | 0,00% | 0,5950 | 0,5950 | 0,5950 | 24 | 14 | 19.03 11:00 |
DADELO | 16,3000 | 0,0000 | 0,00% | 16,3000 | 16,3000 | 16,0000 | 166 | 2 687 | 19.03 12:49 |
DATAWALK | 41,0000 | -0,8000 | -1,91% | 42,0000 | 42,1000 | 39,6000 | 15 920 | 647 985 | 19.03 12:58 |
DBENERGY | 20,0000 | 0,5000 | 2,56% | 19,3000 | 20,0000 | 19,3000 | 303 | 6 022 | 18.03 15:11 |
DEBICA | 73,4000 | -0,2000 | -0,27% | 73,6000 | 73,6000 | 73,0000 | 682 | 50 010 | 19.03 13:00 |
DECORA | 50,4000 | -1,8000 | -3,45% | 52,2000 | 52,2000 | 48,2000 | 5 343 | 269 173 | 19.03 12:53 |
DEKPOL | 49,0000 | -0,2000 | -0,41% | 49,0000 | 50,6000 | 48,9000 | 599 | 29 618 | 18.03 16:49 |
DELKO | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,0500 | 590 | 5 942 | 19.03 12:20 |
DEVELIA | 5,2200 | -0,0600 | -1,14% | 5,2800 | 5,3100 | 5,2100 | 10 796 | 56 784 | 19.03 13:09 |
DGA | 21,0000 | 0,2000 | 0,96% | 21,2000 | 21,4000 | 20,6000 | 1 439 | 30 245 | 19.03 12:25 |
DIGITANET | 45,6000 | -2,0000 | -4,20% | 48,2000 | 48,2000 | 44,8000 | 3 723 | 169 647 | 19.03 13:01 |
DIGITREE | 9,5500 | -0,0500 | -0,52% | 9,5500 | 9,5500 | 9,5500 | 20 | 191 | 11.03 09:17 |
DINOPL | 410,7000 | 1,1000 | 0,27% | 407,2000 | 410,7000 | 405,1000 | 80 236 | 32 660 468 | 19.03 13:10 |
DMGROUP | 3,3800 | -0,0400 | -1,17% | 3,3500 | 3,4200 | 3,3000 | 4 254 | 14 240 | 19.03 13:02 |
DOMDEV | 167,0000 | -3,0000 | -1,76% | 168,8000 | 170,0000 | 165,6000 | 1 154 | 193 773 | 19.03 13:08 |
DRAGOENT | 28,2000 | -0,2000 | -0,70% | 28,5000 | 28,6000 | 28,0000 | 275 | 7 747 | 19.03 11:58 |
DROZAPOL | 4,2000 | -0,1000 | -2,33% | 4,2000 | 4,2000 | 4,2000 | 250 | 1 050 | 19.03 09:03 |
ECHO | 4,3200 | 0,0200 | 0,47% | 4,3000 | 4,3200 | 4,3000 | 556 | 2 393 | 19.03 12:59 |
EDINVEST | 7,4000 | 0,2000 | 2,78% | 7,2500 | 7,4000 | 7,2000 | 1 874 | 13 535 | 19.03 12:33 |
EFEKT | 6,5000 | 0,2000 | 3,17% | 6,5000 | 6,5000 | 6,5000 | 231 | 1 502 | 19.03 11:00 |
EKOEXPORT | 1,6300 | 0,0100 | 0,62% | 1,6650 | 1,6700 | 1,6000 | 12 326 | 20 173 | 04.05 16:48 |
ELEKTROTI | 20,2000 | 0,9000 | 4,66% | 19,4400 | 20,9000 | 19,4400 | 57 343 | 1 150 942 | 19.03 13:06 |
ELKOP | 0,5520 | -0,0040 | -0,72% | 0,5320 | 0,5560 | 0,5300 | 66 955 | 35 601 | 19.03 12:32 |
ELZAB | 1,9200 | -0,0100 | -0,52% | 1,8800 | 1,9800 | 1,8800 | 10 166 | 19 304 | 15.12 17:00 |
EMCINSMED | 11,7000 | -0,1000 | -0,85% | 12,0000 | 12,0000 | 11,3000 | 352 | 3 999 | 19.03 12:16 |
ENAP | 2,1000 | 0,0600 | 2,94% | 2,1000 | 2,1000 | 2,1000 | 7 129 | 14 971 | 19.03 11:07 |
ENEA | 8,8350 | -0,3050 | -3,34% | 9,1400 | 9,1400 | 8,8200 | 192 950 | 1 724 166 | 19.03 13:08 |
ENELMED | 18,7000 | -0,1000 | -0,53% | 18,7000 | 18,7000 | 18,7000 | 52 | 972 | 19.03 09:00 |
ENERGA | 10,1500 | -0,1500 | -1,46% | 10,3000 | 10,3000 | 10,1000 | 18 419 | 187 551 | 19.03 13:09 |
ENERGOINS | 2,9400 | -0,0400 | -1,34% | 2,9800 | 3,0000 | 2,9000 | 19 587 | 58 329 | 19.03 12:44 |
ENTER | 72,0000 | 0,0000 | 0,00% | 71,8000 | 73,0000 | 71,4000 | 1 494 | 107 177 | 19.03 13:03 |
ERBUD | 45,3000 | -0,2000 | -0,44% | 46,0000 | 46,6000 | 45,3000 | 1 908 | 87 272 | 19.03 13:05 |
ERG | 53,5000 | -2,5000 | -4,46% | 53,5000 | 53,5000 | 53,5000 | 9 | 482 | 19.03 10:31 |
ESOTIQ | 32,5000 | -0,5000 | -1,52% | 33,0000 | 33,0000 | 32,5000 | 240 | 7 858 | 19.03 12:15 |
ESTAR | 1,4600 | 0,0600 | 4,29% | 1,4600 | 1,4600 | 1,4600 | 14 | 20 | 25.10 10:01 |
EUCO | 1,1000 | -0,0200 | -1,79% | 1,1750 | 1,1750 | 1,1000 | 6 893 | 7 712 | 19.03 12:56 |
EUROCASH | 14,7200 | -0,1800 | -1,21% | 14,8500 | 15,0900 | 14,7100 | 111 943 | 1 669 250 | 19.03 13:10 |
EUROHOLD | 2,6400 | 0,1400 | 5,60% | 2,5000 | 2,6400 | 2,5000 | 1 210 | 3 039 | 18.03 11:35 |
EUROTEL | 42,0000 | 0,0000 | 0,00% | 42,0000 | 42,0000 | 41,0000 | 646 | 27 076 | 19.03 13:00 |
FABRITY | 35,4000 | 0,0000 | 0,00% | 35,4000 | 35,4000 | 35,4000 | 6 | 212 | 19.03 12:08 |
FASING | 13,2000 | -0,4000 | -2,94% | 13,2000 | 13,2000 | 13,2000 | 101 | 1 333 | 19.03 11:54 |
FASTFIN | 1,0100 | -0,0300 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 1 200 | 1 212 | 03.10 11:00 |
FEERUM | 6,8000 | 0,2000 | 3,03% | 6,8500 | 6,8500 | 6,6000 | 534 | 3 530 | 19.03 12:18 |
FERRO | 33,9000 | 0,3000 | 0,89% | 33,5000 | 33,9000 | 33,3000 | 1 867 | 62 426 | 19.03 12:36 |
FERRUM | 4,1800 | -0,1400 | -3,24% | 4,3000 | 4,3000 | 4,1800 | 510 | 2 135 | 18.03 14:52 |
FMG | 115,0000 | -8,0000 | -6,50% | 127,0000 | 129,0000 | 115,0000 | 1 660 | 197 731 | 19.03 12:53 |
FON | 0,1610 | -0,0030 | -1,83% | 0,1640 | 0,1650 | 0,1600 | 207 263 | 33 678 | 19.03 13:03 |
FORTE | 22,9000 | -0,4000 | -1,72% | 22,8000 | 23,1000 | 22,8000 | 254 | 5 822 | 19.03 12:40 |
GAMEOPS | 30,7000 | 2,0000 | 6,97% | 28,7000 | 32,7000 | 28,7000 | 16 230 | 498 843 | 19.03 13:08 |
GAMFACTOR | 13,3000 | 0,6000 | 4,72% | 12,8500 | 13,5000 | 12,8000 | 14 767 | 194 905 | 19.03 13:10 |
GENOMTEC | 10,4500 | -0,1000 | -0,95% | 10,1000 | 10,4500 | 10,1000 | 7 503 | 77 104 | 19.03 13:06 |
GETIN | 0,8360 | 0,0060 | 0,72% | 0,8360 | 0,8450 | 0,8300 | 734 251 | 614 922 | 19.03 13:08 |
GETINOBLE | 0,1477 | -0,0014 | -0,94% | 0,1500 | 0,1510 | 0,1463 | 941 737 | 140 072 | 29.09 17:00 |
GIGROUP | 1,4400 | -0,0100 | -0,69% | 1,4500 | 1,4500 | 1,4100 | 3 676 | 5 225 | 19.03 13:07 |
GOBARTO | 35,0000 | 0,0000 | 0,00% | 35,0000 | 35,4000 | 33,3000 | 660 | 22 220 | 19.03 12:34 |
GPW | 42,2400 | -0,8600 | -2,00% | 43,0000 | 43,1000 | 42,1800 | 35 809 | 1 519 486 | 19.03 13:09 |
GREENX | 2,4350 | 0,0350 | 1,46% | 2,4000 | 2,4500 | 2,3800 | 356 921 | 862 942 | 19.03 13:00 |
GRENEVIA | 3,1300 | 0,0150 | 0,48% | 3,1200 | 3,1350 | 3,1000 | 20 196 | 62 839 | 19.03 12:53 |
GRODNO | 10,4800 | 0,1200 | 1,16% | 10,4600 | 10,6400 | 10,3600 | 626 | 6 555 | 19.03 12:26 |
GRUPAAZOTY | 22,1000 | -0,9400 | -4,08% | 23,1800 | 23,1800 | 22,1000 | 87 419 | 1 968 481 | 19.03 13:08 |
GRUPRACUJ | 67,1000 | -0,9000 | -1,32% | 67,2000 | 67,4000 | 67,0000 | 4 434 | 298 761 | 19.03 12:10 |
GTC | 5,5800 | 0,0000 | 0,00% | 5,4400 | 5,5800 | 5,4000 | 298 | 1 621 | 18.03 17:00 |
HANDLOWY | 106,0000 | 0,0000 | 0,00% | 107,0000 | 107,2000 | 105,4000 | 8 252 | 874 328 | 19.03 12:57 |
HARPER | 6,8000 | -0,0400 | -0,58% | 6,8800 | 6,8800 | 6,7600 | 2 966 | 20 224 | 19.03 12:56 |
HELIO | 26,2000 | 0,8000 | 3,15% | 25,4000 | 27,6000 | 25,4000 | 1 963 | 51 896 | 19.03 10:48 |
HERKULES | 0,7700 | -0,0180 | -2,28% | 0,7520 | 0,7700 | 0,7520 | 2 703 | 2 038 | 19.03 12:14 |
HMINWEST | 47,1000 | 0,9000 | 1,95% | 46,8000 | 49,6000 | 45,2000 | 2 028 | 96 478 | 19.03 13:00 |
HUUUGE | 26,6500 | 0,1500 | 0,57% | 26,6000 | 27,3500 | 26,6000 | 26 861 | 726 250 | 19.03 13:03 |
HYDROTOR | 33,0000 | 0,2000 | 0,61% | 32,8000 | 33,0000 | 32,6000 | 82 | 2 686 | 19.03 11:56 |
IBSM | 103,0000 | -2,0000 | -1,90% | 106,5000 | 112,0000 | 100,5000 | 374 | 38 142 | 19.03 12:54 |
IDMSA | 0,5600 | 0,0000 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 466 | 261 | 19.03 11:01 |
IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 0,2500 | 0,3000 | 0,2480 | 5 499 311 | 1 482 435 | 19.09 17:01 |
IFIRMA | 24,9000 | 0,0000 | 0,00% | 25,0000 | 25,2000 | 24,9000 | 4 505 | 112 611 | 19.03 13:05 |
IFSA | 0,3930 | -5,7870 | -93,64% | 6,6000 | 7,1000 | 5,9600 | 199 998 | 1 301 330 | 19.01 17:00 |
IIAAV | 97,6000 | 3,9000 | 4,16% | 95,9000 | 97,6000 | 95,9000 | 75 | 7 194 | 18.03 13:34 |
IMCOMPANY | 9,9200 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 9,9200 | 195 | 1 935 | 19.03 09:17 |
IMMOBILE | 2,8500 | -0,0200 | -0,70% | 2,7600 | 2,8500 | 2,7600 | 1 340 | 3 769 | 19.03 11:32 |
IMPERIO | 1,0800 | -0,2000 | -15,62% | 1,2800 | 1,2800 | 1,0500 | 90 448 | 98 740 | 28.09 17:00 |
IMS | 4,3500 | -0,0200 | -0,46% | 4,3500 | 4,3500 | 4,3500 | 93 | 405 | 19.03 12:33 |
INC | 2,8000 | -0,1000 | -3,45% | 2,8900 | 2,8900 | 2,7900 | 321 | 901 | 19.03 13:08 |
INGBSK | 310,0000 | -6,5000 | -2,05% | 316,5000 | 318,5000 | 308,0000 | 7 836 | 2 448 212 | 19.03 13:09 |
INPRO | 8,0000 | 0,1000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 2 | 16 | 19.03 09:01 |
INSTALKRK | 41,0000 | -0,5000 | -1,20% | 41,1000 | 41,1000 | 41,0000 | 519 | 21 286 | 19.03 11:14 |
INTERBUD | 2,4200 | -0,0200 | -0,82% | 2,3200 | 2,4200 | 2,3200 | 558 | 1 295 | 19.03 11:25 |
INTERCARS | 542,0000 | -8,0000 | -1,45% | 540,0000 | 547,0000 | 540,0000 | 213 | 115 656 | 19.03 12:59 |
INTERSPPL | 0,8920 | 0,0000 | 0,00% | 0,8920 | 0,8920 | 0,8920 | 4 | 4 | 19.03 09:00 |
INTROL | 10,5500 | 0,2500 | 2,43% | 10,4000 | 10,5500 | 10,4000 | 3 061 | 32 048 | 19.03 13:08 |
IPOPEMA | 3,6500 | 0,1300 | 3,69% | 3,5200 | 3,6500 | 3,4300 | 30 148 | 104 717 | 18.03 16:33 |
ITMTRADE | 0,1510 | 0,0000 | 0,00% | 0,1510 | 0,1510 | 0,1510 | 2 210 | 334 | 03.10 15:00 |
IZOBLOK | 54,5000 | -0,5000 | -0,91% | 54,5000 | 54,5000 | 54,5000 | 14 | 763 | 18.03 11:00 |
IZOLACJA | 3,9600 | 0,1100 | 2,86% | 3,8500 | 3,9600 | 3,7400 | 1 720 | 6 595 | 19.03 12:19 |
IZOSTAL | 2,5500 | -0,0100 | -0,39% | 2,4900 | 2,5500 | 2,4900 | 28 413 | 71 143 | 19.03 13:03 |
JSW | 37,1000 | -1,0300 | -2,70% | 38,1800 | 38,4800 | 37,0400 | 301 801 | 11 388 783 | 19.03 13:10 |
JWWINVEST | 3,9800 | 0,0200 | 0,51% | 3,9600 | 3,9800 | 3,9000 | 473 | 1 871 | 19.03 13:07 |
KCI | 0,8160 | 0,0020 | 0,25% | 0,8160 | 0,8160 | 0,8160 | 15 | 12 | 19.03 09:01 |
KERNEL | 9,2500 | 0,1400 | 1,54% | 9,1500 | 9,3950 | 8,9150 | 27 158 | 248 130 | 19.03 13:07 |
KETY | 721,5000 | -29,0000 | -3,86% | 750,5000 | 750,5000 | 721,0000 | 7 274 | 5 338 204 | 19.03 13:09 |
KGHM | 115,8500 | -2,1000 | -1,78% | 117,0000 | 117,7500 | 115,2500 | 318 154 | 37 050 532 | 19.03 13:10 |
KGL | 15,3000 | 0,2000 | 1,32% | 15,3000 | 15,3000 | 15,3000 | 4 | 61 | 19.03 09:00 |
KINOPOL | 16,4500 | -0,1500 | -0,90% | 16,5500 | 16,7000 | 16,3000 | 4 454 | 73 545 | 19.03 13:04 |
KOGENERA | 62,6000 | 0,0000 | 0,00% | 62,8000 | 65,4000 | 62,0000 | 3 836 | 244 774 | 19.03 12:16 |
KOMPAP | 19,7000 | 0,0000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 50 | 985 | 19.03 12:24 |
KOMPUTRON | 4,7200 | 0,0000 | 0,00% | 4,6400 | 4,7500 | 4,6400 | 2 232 | 10 433 | 19.03 12:15 |
KPPD | 54,6000 | 0,0000 | 0,00% | 54,2000 | 54,6000 | 54,2000 | 19 | 1 030 | 19.03 10:33 |
KRAKCHEM | 0,3600 | 0,0000 | 0,00% | 0,3620 | 0,3620 | 0,3600 | 4 674 | 1 686 | 19.03 12:59 |
KREDYTIN | 21,2000 | 0,0000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 12 | 254 | 19.03 09:03 |
KRKA | 542,0000 | 0,0000 | 0,00% | 540,0000 | 542,0000 | 540,0000 | 17 | 9 188 | 19.03 11:00 |
KRUK | 414,0000 | -9,8000 | -2,31% | 423,8000 | 423,8000 | 414,0000 | 16 711 | 6 987 386 | 19.03 13:09 |
KRVITAMIN | 11,8000 | -0,1500 | -1,26% | 11,9500 | 12,0000 | 11,8000 | 1 362 | 16 231 | 19.03 10:47 |
KSGAGRO | 1,5700 | 0,0400 | 2,61% | 1,5450 | 1,5700 | 1,5450 | 1 533 | 2 392 | 18.03 13:16 |
LABOPRINT | 22,2000 | 0,0000 | 0,00% | 22,2000 | 22,2000 | 22,0000 | 90 | 1 982 | 19.03 11:45 |
LARQ | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,0600 | 31 899 | 65 817 | 19.03 11:42 |
LENA | 3,5300 | -0,0200 | -0,56% | 3,5300 | 3,5300 | 3,5300 | 900 | 3 177 | 19.03 11:50 |
LENTEX | 7,2200 | -0,0600 | -0,82% | 7,3600 | 7,4200 | 7,1400 | 39 642 | 291 363 | 19.03 13:08 |
LESS | 0,2470 | 0,0040 | 1,65% | 0,2430 | 0,2470 | 0,2430 | 20 508 | 5 056 | 19.03 11:53 |
LIBET | 1,5500 | -0,0500 | -3,13% | 1,6000 | 1,6000 | 1,5500 | 1 560 | 2 419 | 19.03 10:52 |
LOKUM | 25,2000 | -0,2000 | -0,79% | 24,4000 | 25,2000 | 24,4000 | 33 | 812 | 19.03 09:53 |
LPP | 13 320,0000 | -480,0000 | -3,48% | 14 170,0000 | 14 400,0000 | 13 100,0000 | 11 312 | 154 110 912 | 19.03 13:09 |
LSISOFT | 15,4500 | 0,3500 | 2,32% | 15,0500 | 15,4500 | 15,0000 | 2 490 | 37 868 | 18.03 16:38 |
LUBAWA | 3,8080 | 0,1040 | 2,81% | 3,7040 | 3,8500 | 3,6680 | 186 989 | 700 301 | 19.03 13:08 |
MABION | 16,5700 | -0,0900 | -0,54% | 16,5400 | 16,7800 | 16,3200 | 4 645 | 76 765 | 19.03 12:45 |
MAKARONPL | 22,4000 | -0,1000 | -0,44% | 22,5000 | 22,5000 | 22,2000 | 857 | 19 172 | 19.03 12:17 |
MANGATA | 90,5000 | 0,0000 | 0,00% | 90,5000 | 90,5000 | 90,5000 | 15 | 1 358 | 19.03 10:31 |
MANYDEV | 0,9250 | 0,2100 | 29,37% | 0,7700 | 0,9250 | 0,7700 | 71 606 | 60 068 | 19.03 12:52 |
MARVIPOL | 8,3800 | 0,2600 | 3,20% | 8,3800 | 8,4600 | 8,3000 | 65 479 | 548 757 | 19.03 13:01 |
MAXCOM | 9,7200 | -0,1200 | -1,22% | 9,8400 | 9,9400 | 9,7200 | 292 | 2 854 | 19.03 12:21 |
MBANK | 699,2000 | -25,8000 | -3,56% | 724,4000 | 725,8000 | 693,6000 | 21 495 | 15 191 057 | 19.03 13:08 |
MBWS | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 16 | 208 | 19.03 09:01 |
MCI | 24,0000 | -0,2000 | -0,83% | 24,3000 | 24,3000 | 23,4000 | 3 134 | 74 490 | 19.03 12:15 |
MDIENERGIA | 1,6250 | -0,0050 | -0,31% | 1,6250 | 1,6250 | 1,6250 | 2 | 3 | 19.03 09:00 |
MEDICALG | 26,1000 | 0,1000 | 0,38% | 25,7000 | 26,4000 | 25,7000 | 4 408 | 114 850 | 19.03 13:05 |
MEDINICE | 9,9400 | -0,0400 | -0,40% | 9,9800 | 10,0000 | 9,7400 | 855 | 8 446 | 19.03 13:01 |
MEGARON | 7,7000 | -1,8000 | -18,95% | 7,7000 | 7,7000 | 7,7000 | 40 | 308 | 15.03 15:09 |
MENNICA | 16,6500 | 0,1500 | 0,91% | 16,5000 | 16,6500 | 16,5000 | 7 402 | 122 162 | 19.03 12:46 |
MERCATOR | 43,7400 | 0,0400 | 0,09% | 43,7000 | 44,2000 | 43,7000 | 1 431 | 62 789 | 19.03 12:52 |
MERCOR | 24,8000 | -0,6000 | -2,36% | 25,1000 | 25,4000 | 24,8000 | 331 | 8 281 | 19.03 12:33 |
MEXPOLSKA | 4,3000 | 0,2000 | 4,88% | 4,1000 | 4,3100 | 4,1000 | 603 | 2 512 | 19.03 12:20 |
MFO | 36,0000 | -0,5000 | -1,37% | 36,4000 | 36,5000 | 35,6000 | 8 352 | 300 203 | 19.03 13:09 |
MILKILAND | 0,5800 | -0,0030 | -0,51% | 0,5800 | 0,5800 | 0,5800 | 300 | 174 | 19.03 12:32 |
MILLENNIUM | 10,1700 | -0,4200 | -3,97% | 10,5000 | 10,6000 | 10,1600 | 228 350 | 2 362 814 | 19.03 13:09 |
MIRACULUM | 1,1700 | -0,0200 | -1,68% | 1,2100 | 1,2100 | 1,1700 | 420 | 499 | 19.03 11:29 |
MIRBUD | 9,6300 | -0,0900 | -0,93% | 9,7100 | 9,7500 | 9,4100 | 109 264 | 1 048 319 | 19.03 13:02 |
MLPGROUP | 75,4000 | 3,0000 | 4,14% | 71,4000 | 75,4000 | 71,4000 | 460 | 34 097 | 19.03 11:14 |
MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 70,0000 | 13 000 | 910 000 | 15.12 09:32 |
MLSYSTEM | 41,2000 | -1,4000 | -3,29% | 43,0000 | 43,0000 | 40,0500 | 7 450 | 308 774 | 19.03 13:08 |
MOBRUK | 309,5000 | -2,0000 | -0,64% | 311,0000 | 311,0000 | 305,0000 | 698 | 214 805 | 19.03 13:09 |
MOJ | 1,6500 | 0,0300 | 1,85% | 1,6200 | 1,6500 | 1,6200 | 1 050 | 1 703 | 18.03 09:18 |
MOL | 32,5000 | 0,2000 | 0,62% | 32,3000 | 32,5000 | 32,1000 | 578 | 18 727 | 19.03 13:02 |
MOLECURE | 18,2000 | 0,0400 | 0,22% | 18,1600 | 18,2000 | 17,8800 | 3 568 | 64 245 | 19.03 12:55 |
MONNARI | 5,4200 | 0,0200 | 0,37% | 5,3600 | 5,4600 | 5,3600 | 4 972 | 26 864 | 19.03 11:30 |
MOSTALPLC | 17,1000 | -0,3000 | -1,72% | 17,4500 | 17,4500 | 17,1000 | 94 | 1 610 | 19.03 10:48 |
MOSTALWAR | 7,1800 | 0,1200 | 1,70% | 7,0600 | 7,1800 | 7,0600 | 334 | 2 360 | 19.03 11:25 |
MOSTALZAB | 4,5400 | 0,1500 | 3,42% | 4,3900 | 4,5900 | 4,3900 | 118 060 | 534 225 | 19.03 13:07 |
MOVIEGAMES | 25,6000 | -0,2500 | -0,97% | 25,9000 | 26,0000 | 25,3000 | 3 204 | 81 913 | 19.03 12:59 |
MURAPOL | 39,5200 | -0,3800 | -0,95% | 39,5100 | 39,9950 | 39,5100 | 3 311 | 131 193 | 19.03 12:51 |
MUZA | 14,6000 | 0,0000 | 0,00% | 14,6000 | 14,6000 | 14,1000 | 335 | 4 858 | 19.03 09:32 |
MWTRADE | 5,7500 | 0,0500 | 0,88% | 5,6500 | 5,7500 | 5,6500 | 11 | 62 | 19.03 09:23 |
NANOGROUP | 0,9740 | 0,0400 | 4,28% | 0,9500 | 0,9760 | 0,9500 | 53 044 | 51 106 | 19.03 12:57 |
NEUCA | 887,0000 | 4,0000 | 0,45% | 883,0000 | 887,0000 | 883,0000 | 192 | 169 567 | 19.03 12:56 |
NEWAG | 21,2000 | 0,4000 | 1,92% | 20,8000 | 21,2000 | 20,8000 | 2 926 | 61 509 | 19.03 12:12 |
NEXITY | 2,5700 | 0,0000 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 5 | 13 | 19.03 13:00 |
NOVATURAS | 15,3500 | 0,0000 | 0,00% | 15,3500 | 15,3500 | 15,3500 | 30 | 461 | 18.03 13:08 |
NOVAVISGR | 2,3800 | -0,0100 | -0,42% | 2,3900 | 2,4500 | 2,3600 | 8 847 | 21 177 | 19.03 12:55 |
NOVITA | 110,0000 | 0,0000 | 0,00% | 109,0000 | 110,0000 | 109,0000 | 67 | 7 358 | 19.03 11:23 |
NTCAPITAL | 0,7080 | 0,0120 | 1,72% | 0,6900 | 0,7100 | 0,6900 | 7 276 | 5 144 | 19.03 11:07 |
NTTSYSTEM | 6,1400 | 0,0000 | 0,00% | 6,1400 | 6,1400 | 6,0400 | 2 905 | 17 830 | 19.03 12:14 |
ODLEWNIE | 10,7000 | -0,3000 | -2,73% | 10,7000 | 10,9000 | 10,7000 | 1 297 | 14 002 | 19.03 12:35 |
OEX | 50,8000 | 0,4000 | 0,79% | 50,6000 | 50,8000 | 50,6000 | 52 | 2 633 | 19.03 13:08 |
ONDE | 14,1200 | 0,0200 | 0,14% | 14,1000 | 14,2200 | 14,0600 | 3 649 | 51 780 | 19.03 12:48 |
ONESANO | 1,3850 | 0,0400 | 2,97% | 1,3200 | 1,3850 | 1,3200 | 11 776 | 16 240 | 19.03 10:18 |
OPENFIN | 0,0540 | 0,0000 | 0,00% | 0,0550 | 0,0550 | 0,0540 | 27 290 | 1 501 | 02.02 15:00 |
OPONEO.PL | 53,8000 | 0,6000 | 1,13% | 55,0000 | 55,0000 | 53,4000 | 128 | 6 940 | 19.03 13:09 |
OPTEAM | 5,8600 | 0,0000 | 0,00% | 5,8600 | 5,8600 | 5,6000 | 11 203 | 63 404 | 18.03 16:11 |
ORANGEPL | 7,9380 | -0,3040 | -3,69% | 8,2420 | 8,2460 | 7,9340 | 551 683 | 4 434 862 | 19.03 13:10 |
ORCOGROUP | 2,4200 | 0,0800 | 3,42% | 2,3400 | 2,4200 | 2,3400 | 1 499 | 3 532 | 19.03 09:58 |
ORZBIALY | 35,0000 | -0,2000 | -0,57% | 35,0000 | 35,0000 | 35,0000 | 72 | 2 520 | 19.03 11:00 |
OTLOG | 29,7000 | -0,5000 | -1,66% | 30,2000 | 30,2000 | 28,6000 | 5 110 | 149 038 | 19.03 12:46 |
OTMUCHOW | 4,7600 | 0,0000 | 0,00% | 4,7600 | 4,7600 | 4,6200 | 1 344 | 6 291 | 19.03 11:34 |
OVOSTAR | 76,5000 | 3,0000 | 4,08% | 73,0000 | 76,5000 | 73,0000 | 8 | 588 | 19.03 09:13 |
PAMAPOL | 2,8550 | 0,0000 | 0,00% | 2,8550 | 2,9400 | 2,8550 | 391 | 1 117 | 19.03 12:22 |
PANOVA | 17,3000 | -0,4000 | -2,26% | 17,5000 | 17,5000 | 17,3000 | 226 | 3 934 | 19.03 12:38 |
PASSUS | 25,4000 | 0,0000 | 0,00% | 25,4000 | 25,4000 | 25,4000 | 248 | 6 299 | 19.03 11:27 |
PATENTUS | 3,7200 | -0,0300 | -0,80% | 3,6200 | 3,9400 | 3,6200 | 64 113 | 245 593 | 19.03 13:09 |
PBG | 0,0200 | 0,0020 | 11,11% | 0,0200 | 0,0200 | 0,0200 | 1 995 323 | 39 906 | 13.03 12:57 |
PBSFINANSE | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 101 | 141 | 14.03 15:00 |
PCCEXOL | 3,0000 | -0,0250 | -0,83% | 2,9950 | 3,0200 | 2,9800 | 6 915 | 20 765 | 19.03 13:05 |
PCCROKITA | 102,2000 | -2,4000 | -2,29% | 104,0000 | 104,0000 | 102,0000 | 2 417 | 248 378 | 19.03 13:05 |
PCFGROUP | 22,3000 | -0,9000 | -3,88% | 22,8000 | 23,1000 | 21,6000 | 760 | 16 691 | 19.03 13:07 |
PEKABEX | 21,7000 | 0,3000 | 1,40% | 21,8000 | 21,9000 | 21,4000 | 2 884 | 62 522 | 19.03 12:11 |
PEKAO | 167,2000 | -2,9500 | -1,73% | 170,3000 | 171,4500 | 166,7500 | 201 893 | 34 081 600 | 19.03 13:09 |
PEMUG | 0,8860 | -0,0040 | -0,45% | 0,8800 | 0,9100 | 0,8700 | 32 677 | 29 053 | 02.10 16:37 |
PEP | 62,4000 | 1,5000 | 2,46% | 60,9000 | 62,5000 | 60,8000 | 1 789 | 111 081 | 19.03 12:57 |
PEPCO | 17,0900 | -0,1900 | -1,10% | 17,3000 | 17,4300 | 16,9600 | 906 588 | 15 516 394 | 19.03 13:10 |
PEPEES | 1,1800 | -0,0300 | -2,48% | 1,2000 | 1,2000 | 1,1800 | 4 055 | 4 805 | 19.03 12:20 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
PGE | 7,0180 | -0,1320 | -1,85% | 7,1480 | 7,1500 | 7,0000 | 959 338 | 6 754 621 | 19.03 13:09 |
PGFGROUP | 0,4460 | -0,0160 | -3,46% | 0,4680 | 0,4680 | 0,4460 | 8 122 | 3 787 | 19.03 13:04 |
PGNIG | 5,1480 | 0,0780 | 1,54% | 5,0700 | 5,1840 | 4,9800 | 19 995 214 | 102 656 320 | 28.10 17:02 |
PHARMENA | 7,9000 | 0,0000 | 0,00% | 7,9000 | 8,0600 | 7,8800 | 6 690 | 53 225 | 19.03 12:55 |
PHN | 11,6000 | -0,4000 | -3,33% | 11,8000 | 11,8000 | 11,6000 | 1 254 | 14 687 | 19.03 12:39 |
PHOTON | 7,9600 | -0,1200 | -1,49% | 8,0000 | 8,0000 | 7,8600 | 416 | 3 327 | 19.03 10:33 |
PJPMAKRUM | 18,0000 | 0,3000 | 1,69% | 17,7000 | 18,3000 | 17,7000 | 111 | 1 999 | 19.03 10:10 |
PKNORLEN | 62,3900 | -0,7900 | -1,25% | 63,1900 | 63,9700 | 62,3500 | 561 621 | 35 407 004 | 19.03 13:10 |
PKOBP | 54,7400 | -0,7800 | -1,40% | 55,5000 | 56,0400 | 54,2200 | 944 711 | 52 088 944 | 19.03 13:09 |
PKPCARGO | 12,5000 | -0,1000 | -0,79% | 12,6000 | 12,8200 | 12,4000 | 25 362 | 318 420 | 19.03 12:58 |
PLAYWAY | 270,0000 | 5,0000 | 1,89% | 265,0000 | 272,0000 | 265,0000 | 1 945 | 519 301 | 19.03 12:58 |
PLAZACNTR | 2,8500 | 0,0600 | 2,15% | 2,7500 | 2,8900 | 2,7400 | 21 385 | 60 502 | 19.03 12:37 |
PMPG | 3,5000 | -0,0800 | -2,23% | 3,6600 | 3,6600 | 3,5000 | 2 603 | 9 238 | 19.03 12:40 |
POLCOLORIT | 1,9400 | 0,0010 | 0,05% | 1,9390 | 1,9980 | 1,8800 | 5 798 | 11 394 | 02.10 17:00 |
POLICE | 11,5000 | -0,0500 | -0,43% | 11,7500 | 11,7500 | 11,5000 | 340 | 3 929 | 19.03 12:47 |
POLIMEXMS | 4,2200 | 0,0350 | 0,84% | 4,1850 | 4,2750 | 4,1700 | 59 895 | 253 192 | 19.03 13:06 |
POLTREG | 55,0000 | -0,8000 | -1,43% | 55,8000 | 56,0000 | 55,0000 | 668 | 37 325 | 19.03 12:08 |
POLWAX | 1,8050 | 0,0050 | 0,28% | 1,8200 | 1,8200 | 1,8050 | 1 005 | 1 814 | 19.03 12:01 |
PRAGMAINK | 4,2200 | -0,1400 | -3,21% | 4,2800 | 4,2800 | 4,2200 | 1 000 | 4 223 | 19.03 13:05 |
PRIMAMODA | 0,8400 | 0,1300 | 18,31% | 0,7700 | 0,8400 | 0,7700 | 2 | 2 | 04.05 15:00 |
PRIMETECH | 0,3420 | 0,0100 | 3,01% | 0,3420 | 0,3420 | 0,3420 | 4 532 | 1 550 | 19.03 11:00 |
PROCHEM | 33,2000 | 0,4000 | 1,22% | 33,0000 | 33,2000 | 32,2000 | 374 | 12 249 | 19.03 12:39 |
PROTEKTOR | 2,1100 | 0,0400 | 1,93% | 2,0900 | 2,1100 | 2,0450 | 4 198 | 8 777 | 19.03 13:06 |
PULAWY | 59,0000 | -1,4000 | -2,32% | 60,2000 | 60,2000 | 59,0000 | 87 | 5 197 | 19.03 13:03 |
PURE | 8,0700 | -0,1600 | -1,94% | 8,6400 | 8,6400 | 8,0200 | 12 616 | 102 411 | 19.03 13:06 |
PZU | 47,1100 | -0,4100 | -0,86% | 47,2800 | 47,5800 | 46,8500 | 529 290 | 24 964 376 | 19.03 13:09 |
QUANTUM | 23,0000 | -0,8000 | -3,36% | 23,0000 | 23,0000 | 23,0000 | 428 | 9 844 | 15.03 11:00 |
QUERCUS | 6,6000 | -0,0200 | -0,30% | 6,6400 | 6,7600 | 6,6000 | 2 224 | 14 787 | 19.03 13:03 |
RAEN | 0,5700 | 0,0000 | 0,00% | 0,5720 | 0,5720 | 0,5500 | 21 761 | 12 174 | 19.03 10:25 |
RAFAKO | 0,9960 | 0,0110 | 1,12% | 0,9900 | 1,0100 | 0,9850 | 34 670 | 34 475 | 19.03 13:03 |
RAFAMET | 16,0000 | 0,6000 | 3,90% | 15,4000 | 16,0000 | 15,4000 | 98 | 1 562 | 14.03 13:28 |
RAINBOW | 78,0000 | -2,6000 | -3,23% | 80,4000 | 80,4000 | 77,0000 | 17 552 | 1 381 488 | 19.03 13:05 |
RANKPROGR | 3,0800 | -0,0900 | -2,84% | 3,1500 | 3,1500 | 2,9600 | 60 135 | 181 122 | 19.03 12:43 |
RAWLPLUG | 15,1000 | 0,7000 | 4,86% | 14,4000 | 15,1000 | 14,4000 | 152 | 2 292 | 19.03 09:09 |
REDAN | 0,2960 | 0,0000 | 0,00% | 0,2960 | 0,2960 | 0,2940 | 9 937 | 2 937 | 19.03 12:01 |
REINHOLD | 0,0800 | 0,0040 | 5,26% | 0,0800 | 0,0800 | 0,0800 | 13 618 | 1 089 | 13.03 11:10 |
REINO | 1,3900 | 0,0000 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 2 | 3 | 19.03 09:00 |
RELPOL | 6,3800 | 0,0400 | 0,63% | 6,3800 | 6,3800 | 6,3000 | 1 557 | 9 860 | 19.03 12:54 |
REMAK | 16,5000 | -0,4000 | -2,37% | 16,9000 | 16,9000 | 16,3500 | 472 | 7 825 | 19.03 13:01 |
RESBUD | 0,5900 | -0,0040 | -0,67% | 0,5760 | 0,5900 | 0,5760 | 1 110 | 641 | 19.03 13:09 |
ROPCZYCE | 30,0000 | 0,0000 | 0,00% | 30,1000 | 30,2000 | 30,0000 | 73 | 2 191 | 19.03 10:45 |
RYVU | 57,1000 | -0,9000 | -1,55% | 57,5000 | 57,5000 | 56,8000 | 263 | 15 016 | 19.03 12:38 |
SANOK | 22,4000 | -0,2000 | -0,88% | 22,6000 | 22,6000 | 22,4000 | 650 | 14 568 | 19.03 13:10 |
SANPL | 512,5000 | -15,0000 | -2,84% | 525,5000 | 526,5000 | 510,5000 | 26 697 | 13 779 348 | 19.03 13:08 |
SANTANDER | 17,8100 | 0,0600 | 0,34% | 17,8500 | 17,9800 | 17,8080 | 2 128 | 37 943 | 19.03 12:55 |
SANWIL | 1,6450 | -0,0450 | -2,66% | 1,6950 | 1,7000 | 1,6400 | 16 349 | 27 083 | 19.03 11:36 |
SATIS | 0,4840 | -0,0130 | -2,62% | 0,4840 | 0,4920 | 0,4670 | 13 733 | 6 473 | 19.03 13:05 |
SCPFL | 202,0000 | 3,0000 | 1,51% | 202,0000 | 202,0000 | 199,0000 | 869 | 173 929 | 19.03 13:03 |
SECOGROUP | 30,2000 | -1,0000 | -3,21% | 30,2000 | 30,2000 | 30,2000 | 30 | 906 | 19.03 09:28 |
SEKO | 12,9000 | 0,1000 | 0,78% | 12,9000 | 12,9000 | 12,9000 | 130 | 1 677 | 19.03 10:43 |
SELENAFM | 35,0000 | 0,0000 | 0,00% | 34,9000 | 35,0000 | 34,9000 | 296 | 10 360 | 19.03 10:29 |
SELVITA | 60,8000 | 0,4000 | 0,66% | 60,9000 | 61,4000 | 60,8000 | 1 687 | 102 869 | 19.03 13:08 |
SERINUS | 2,9700 | -0,1300 | -4,19% | 3,0500 | 3,0800 | 2,9000 | 26 059 | 78 586 | 19.03 12:51 |
SESCOM | 56,5000 | -0,5000 | -0,88% | 57,0000 | 57,5000 | 56,5000 | 182 | 10 339 | 19.03 13:09 |
SFINKS | 0,6620 | 0,0000 | 0,00% | 0,6620 | 0,6620 | 0,6500 | 14 532 | 9 596 | 19.03 12:58 |
SHOPER | 29,5000 | -0,2000 | -0,67% | 29,8000 | 29,9000 | 29,5000 | 1 319 | 39 130 | 19.03 13:06 |
SILVAIR-REGS | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 3 | 14 | 19.03 09:00 |
SILVANO | 5,2000 | -0,1000 | -1,89% | 5,0600 | 5,2000 | 5,0000 | 1 088 | 5 474 | 18.03 16:33 |
SIMFABRIC | 4,3700 | -0,0300 | -0,68% | 4,3100 | 4,5000 | 4,2800 | 16 561 | 71 655 | 19.03 13:05 |
SKARBIEC | 25,2000 | -0,6000 | -2,33% | 25,4000 | 25,5000 | 25,2000 | 140 | 3 558 | 19.03 12:30 |
SKYLINE | 1,6500 | 0,0700 | 4,43% | 1,6500 | 1,6500 | 1,6500 | 1 | 2 | 18.03 10:29 |
SLEEPZAG | 0,5500 | -0,0150 | -2,65% | 0,5800 | 0,5850 | 0,5300 | 58 135 | 31 961 | 09.11 11:00 |
SNIEZKA | 84,0000 | -0,2000 | -0,24% | 84,2000 | 84,2000 | 82,4000 | 275 | 23 067 | 19.03 12:42 |
SNTVERSE | 3,9440 | 0,0120 | 0,31% | 3,9440 | 3,9440 | 3,8940 | 19 348 | 75 500 | 19.03 12:57 |
SOHODEV | 0,4500 | 0,0000 | 0,00% | 0,4500 | 0,4500 | 0,4500 | 115 | 52 | 18.03 11:00 |
SOLAR | 2,8000 | -0,5000 | -15,15% | 2,9800 | 2,9800 | 2,5400 | 60 524 | 166 387 | 08.02 17:01 |
SONEL | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 112 | 1 534 | 19.03 12:01 |
SOPHARMA | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 665 | 9 576 | 19.03 11:32 |
SPYROSOFT | 410,0000 | -10,0000 | -2,38% | 416,0000 | 417,0000 | 410,0000 | 112 | 46 135 | 19.03 13:06 |
STALEXP | 3,3300 | -0,0100 | -0,30% | 3,3400 | 3,3600 | 3,3300 | 65 328 | 218 699 | 19.03 12:50 |
STALPROD | 202,5000 | -2,0000 | -0,98% | 206,0000 | 206,5000 | 201,5000 | 986 | 199 839 | 19.03 13:07 |
STALPROFI | 8,4300 | 0,0100 | 0,12% | 8,4200 | 8,4400 | 8,4200 | 1 027 | 8 648 | 19.03 12:35 |
STAPORKOW | 2,8200 | -0,0400 | -1,40% | 2,8300 | 2,8300 | 2,8200 | 3 000 | 8 483 | 19.03 13:00 |
STARHEDGE | 0,3980 | 0,0000 | 0,00% | 0,3980 | 0,3980 | 0,3980 | 939 | 374 | 15.03 15:03 |
STSHOLDING | 24,6000 | -0,1000 | -0,40% | 24,6500 | 24,7000 | 24,5500 | 3 271 | 80 703 | 04.10 17:00 |
SUNEX | 11,3000 | -0,0800 | -0,70% | 11,3200 | 11,5000 | 11,2400 | 3 569 | 40 632 | 19.03 12:38 |
SUWARY | 31,0000 | -1,0000 | -3,12% | 31,0000 | 31,0000 | 31,0000 | 2 | 62 | 17.05 09:49 |
SYGNITY | 54,6000 | 0,4000 | 0,74% | 54,2000 | 57,0000 | 54,2000 | 1 229 | 68 036 | 19.03 12:22 |
SYNEKTIK | 143,0000 | -2,0000 | -1,38% | 145,0000 | 145,5000 | 141,5000 | 11 583 | 1 653 098 | 19.03 13:04 |
TALEX | 16,2000 | 0,0000 | 0,00% | 17,5000 | 17,5000 | 16,2000 | 3 | 51 | 19.03 09:13 |
TARCZYNSKI | 53,6000 | 0,4000 | 0,75% | 53,2000 | 53,6000 | 53,2000 | 106 | 5 654 | 19.03 11:25 |
TATRY | 120,0000 | 0,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | 20 | 2 400 | 15.03 13:03 |
TAURONPE | 3,0390 | -0,0090 | -0,30% | 3,0500 | 3,0500 | 3,0200 | 526 496 | 1 598 286 | 19.03 13:09 |
TBULL | 5,0000 | 0,3000 | 6,38% | 5,0000 | 5,0000 | 5,0000 | 80 | 400 | 18.03 11:00 |
TENDERHUT | 9,5500 | 0,0000 | 0,00% | 9,6000 | 9,6000 | 9,5500 | 48 | 459 | 19.03 10:57 |
TERMOREX | 0,7300 | 0,0000 | 0,00% | 0,7050 | 0,7300 | 0,6900 | 2 600 | 1 813 | 19.03 11:59 |
TESGAS | 3,1500 | 0,0800 | 2,61% | 3,1500 | 3,1500 | 3,1500 | 2 | 6 | 19.03 09:00 |
TEXT | 87,5000 | -0,3000 | -0,34% | 87,4000 | 88,3000 | 87,1000 | 16 652 | 1 458 378 | 19.03 13:08 |
TIM | 50,5000 | 0,1000 | 0,20% | 50,4000 | 50,5000 | 50,4000 | 6 864 | 346 596 | 01.03 16:30 |
TORPOL | 36,3500 | -0,1500 | -0,41% | 36,6000 | 37,5000 | 36,2000 | 20 601 | 760 250 | 19.03 13:06 |
TOWERINVT | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 240 | 1 200 | 19.03 10:16 |
TOYA | 7,6300 | 0,0700 | 0,93% | 7,6600 | 7,6900 | 7,5700 | 17 898 | 136 402 | 19.03 13:07 |
TRAKCJA | 2,7400 | -0,0500 | -1,79% | 2,7600 | 2,7900 | 2,7400 | 58 005 | 159 976 | 19.03 13:08 |
TRANSPOL | 3,4800 | 0,0200 | 0,58% | 3,5600 | 3,5600 | 3,4800 | 1 664 | 5 801 | 19.03 13:05 |
TRITON | 4,5000 | -0,3000 | -6,25% | 4,5000 | 4,5000 | 4,5000 | 125 | 563 | 19.03 11:00 |
TSGAMES | 90,3000 | -0,8000 | -0,88% | 91,0000 | 91,8000 | 90,2000 | 8 275 | 751 408 | 19.03 13:09 |
ULMA | 71,5000 | -2,5000 | -3,38% | 74,0000 | 74,0000 | 71,5000 | 2 | 146 | 19.03 11:26 |
ULTGAMES | 11,3000 | -0,1000 | -0,88% | 11,0500 | 11,3000 | 11,0000 | 1 627 | 17 938 | 19.03 12:53 |
UNFOLD | 1,5600 | -0,1700 | -9,83% | 1,7200 | 1,8900 | 1,5600 | 120 397 | 195 471 | 28.09 17:00 |
UNIBEP | 9,6600 | 0,1800 | 1,90% | 9,4800 | 9,6600 | 9,4400 | 996 | 9 442 | 19.03 12:52 |
UNICREDIT | 143,0000 | 3,7000 | 2,66% | 142,1400 | 144,1200 | 142,1400 | 248 | 35 316 | 18.03 12:05 |
UNIMOT | 131,8000 | -0,2000 | -0,15% | 131,8000 | 134,0000 | 130,4000 | 1 056 | 139 721 | 19.03 13:09 |
URSUS | 0,0133 | -0,0010 | -6,99% | 0,0121 | 0,0200 | 0,0115 | 10 283 318 | 147 423 | 14.10 17:02 |
URTESTE | 94,0000 | -1,0000 | -1,05% | 94,0000 | 94,0000 | 91,5000 | 141 | 13 185 | 19.03 12:40 |
VERCOM | 111,0000 | -4,0000 | -3,48% | 115,0000 | 115,0000 | 110,0000 | 766 | 85 204 | 19.03 12:32 |
VIGOPHOTN | 504,0000 | -6,0000 | -1,18% | 508,0000 | 510,0000 | 504,0000 | 100 | 50 608 | 19.03 13:03 |
VIGOPHOTN-PDA | 508,0000 | -4,0000 | -0,78% | 510,0000 | 510,0000 | 508,0000 | 50 | 25 456 | 05.01 16:43 |
VINDEXUS | 10,9500 | -0,0500 | -0,45% | 11,0000 | 11,0000 | 10,7500 | 2 209 | 24 194 | 19.03 12:37 |
VISTAL | 0,5990 | -0,0610 | -9,24% | 0,6360 | 0,6990 | 0,5820 | 1 007 518 | 640 076 | 03.10 17:00 |
VIVID | 0,6780 | 0,0180 | 2,73% | 0,6480 | 0,6780 | 0,6480 | 400 | 266 | 19.03 09:20 |
VOTUM | 42,7500 | -0,9000 | -2,06% | 43,5000 | 43,5000 | 42,7500 | 6 873 | 296 389 | 19.03 12:59 |
VOXEL | 93,2000 | 0,2000 | 0,22% | 93,0000 | 94,2000 | 93,0000 | 1 378 | 129 303 | 19.03 12:39 |
VRG | 3,2500 | -0,0300 | -0,91% | 3,2700 | 3,2800 | 3,2500 | 3 071 | 10 031 | 19.03 12:56 |
WARIMPEX | 3,9400 | 0,0000 | 0,00% | 3,9400 | 3,9400 | 3,9000 | 1 681 | 6 585 | 19.03 11:09 |
WASKO | 1,6700 | -0,0150 | -0,89% | 1,6450 | 1,6700 | 1,6100 | 21 510 | 34 867 | 19.03 12:33 |
WAWEL | 646,0000 | 6,0000 | 0,94% | 646,0000 | 646,0000 | 642,0000 | 89 | 57 394 | 19.03 12:29 |
WIELTON | 8,0000 | 0,1300 | 1,65% | 7,9000 | 8,0800 | 7,8100 | 14 216 | 114 053 | 19.03 12:42 |
WIKANA | 5,9500 | 0,0500 | 0,85% | 6,0000 | 6,0000 | 5,8000 | 447 | 2 645 | 19.03 13:00 |
WINVEST | 0,5700 | -0,0200 | -3,39% | 0,5700 | 0,5700 | 0,5700 | 20 | 11 | 18.03 15:00 |
WIRTUALNA | 109,4000 | -0,2000 | -0,18% | 112,0000 | 112,0000 | 108,6000 | 749 | 82 070 | 19.03 12:41 |
WITTCHEN | 28,7000 | 0,2000 | 0,70% | 28,7000 | 29,0000 | 28,5000 | 7 781 | 223 850 | 19.03 13:02 |
WOJAS | 8,0600 | 0,0200 | 0,25% | 8,1000 | 8,1000 | 8,0400 | 8 971 | 72 300 | 19.03 12:56 |
XPLUS | 1,6800 | -0,0100 | -0,59% | 1,6900 | 1,6900 | 1,6800 | 112 | 189 | 19.03 13:03 |
XTB | 53,0000 | -0,5000 | -0,93% | 53,5000 | 53,9000 | 52,3500 | 106 471 | 5 654 895 | 19.03 13:09 |
XTPL | 114,5000 | -2,0000 | -1,72% | 117,0000 | 117,0000 | 111,0000 | 1 698 | 193 026 | 19.03 12:53 |
YARRL | 4,9200 | -0,1400 | -2,77% | 4,9900 | 5,1400 | 4,9200 | 3 406 | 16 863 | 19.03 13:10 |
YOLO | 0,3345 | -0,0015 | -0,45% | 0,3340 | 0,3390 | 0,3335 | 42 366 | 14 211 | 04.05 16:36 |
ZAMET | 1,6200 | 0,0150 | 0,93% | 1,6350 | 1,6350 | 1,5500 | 16 033 | 26 072 | 19.03 13:02 |
ZEPAK | 17,4000 | -0,2000 | -1,14% | 17,7200 | 17,7400 | 17,3800 | 10 184 | 178 186 | 19.03 13:09 |
ZPUE | 374,0000 | -13,0000 | -3,36% | 388,0000 | 388,0000 | 374,0000 | 28 | 10 534 | 01.12 09:16 |
ZREMB | 4,0950 | -0,0400 | -0,97% | 4,1100 | 4,1900 | 3,9900 | 41 419 | 168 258 | 19.03 12:56 |
ZUE | 14,0500 | -0,2500 | -1,75% | 14,1000 | 14,3000 | 14,0500 | 4 129 | 58 704 | 19.03 13:05 |
ZYWIEC | 481,0000 | -2,0000 | -0,41% | 483,0000 | 483,0000 | 480,0000 | 2 019 | 971 786 | 13.01 14:31 |