pb.pl

Notowania giełdowe spółek na GPW

Tabela aktualnych kursów akcji

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
06MAGNA 0,2000 -0,0300 -13,04% 0,2000 0,2000 0,2000 40 007 8 001 28.09 15:07
08OCTAVA 0,8650 0,0000 0,00% 0,8400 0,8650 0,8400 380 328 26.03 16:09
11BIT 302,5000 4,5000 1,51% 300,0000 306,0000 299,0000 5 049 1 522 140 26.03 17:04
4FUNMEDIA 11,6000 0,6000 5,45% 11,0000 12,0000 11,0000 20 344 232 183 26.03 17:00
AATHOLD 23,0000 -0,2000 -0,86% 23,0000 23,4000 23,0000 1 905 43 851 19.04 16:44
ABADONRE 4,1000 -0,3400 -7,66% 4,1600 4,1600 4,1000 3 660 15 116 27.12 10:21
ABCDATA 1,4180 -0,0020 -0,14% 1,4200 1,4200 1,4100 127 110 179 567 26.03 17:00
ABMSOLID 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 621 497 19.03 13:31
ABPL 20,2000 0,2000 1,00% 20,0000 20,2000 19,9500 221 4 433 26.03 17:00
ACAUTOGAZ 50,0000 -0,4000 -0,79% 50,0000 50,0000 50,0000 1 50 26.03 10:34
ACTION 3,3000 0,1200 3,77% 3,2700 3,4200 3,2000 20 639 68 551 26.03 17:01
ADIUVO 8,2000 0,0200 0,24% 8,2000 8,2000 8,2000 22 180 26.03 09:25
AGORA 11,5500 -0,0500 -0,43% 11,6000 11,6000 11,5000 2 431 28 028 26.03 16:28
AGROTON 3,4500 0,0100 0,29% 3,4000 3,4500 3,4000 2 248 7 694 26.03 13:44
AILLERON 9,8000 -0,2000 -2,00% 9,8400 10,0500 9,6000 1 610 15 756 26.03 17:00
AIRWAY 0,6700 0,0020 0,30% 0,6580 0,6740 0,6580 4 855 3 230 26.03 17:00
ALCHEMIA 4,7600 0,0000 0,00% 4,7600 4,7600 4,7600 5 000 23 800 26.03 15:28
ALIOR 61,0000 -0,7000 -1,13% 61,8000 62,0000 60,8500 129 659 7 917 341 26.03 17:04
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,6800 0,1600 6,35% 2,5200 2,7000 2,4000 4 720 11 331 26.03 15:49
ALTUSTFI 2,6900 0,1200 4,67% 2,5800 2,6900 2,5800 81 767 218 082 26.03 17:02
ALUMETAL 45,0000 0,2000 0,45% 44,8000 45,9500 44,5000 6 508 292 873 26.03 16:49
AMBRA 14,5000 -0,4000 -2,68% 14,9000 14,9000 14,5000 3 060 44 624 26.03 17:00
AMICA 144,0000 0,6000 0,42% 144,0000 146,0000 142,4000 3 596 518 101 26.03 17:00
AMREST 45,5000 0,9500 2,13% 44,5000 45,5000 44,5000 72 519 3 264 596 26.03 17:00
APATOR 26,0000 0,0000 0,00% 26,0000 26,0000 26,0000 1 600 41 600 26.03 12:28
APLISENS 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 2 22 26.03 09:00
APSENERGY 2,5900 0,0400 1,57% 2,5900 2,5900 2,5900 5 13 26.03 09:00
ARCHICOM 13,0000 -0,1000 -0,76% 13,1000 13,3000 13,0000 37 868 502 854 26.03 17:01
ARCTIC 2,7300 -0,0900 -3,19% 2,8200 2,8200 2,7000 105 308 290 478 26.03 17:00
ARCUS 1,4200 0,0100 0,71% 1,4200 1,4200 1,4200 700 994 25.03 16:21
ARTERIA 5,2000 -0,0600 -1,14% 5,2600 5,2600 5,0000 646 3 231 26.03 13:39
ARTIFEX 5,4400 0,0600 1,12% 5,4400 5,4400 5,4400 5 27 26.03 09:00
ASBIS 2,7000 0,0000 0,00% 2,7000 2,7800 2,7000 178 830 485 164 26.03 17:00
ASMGROUP 3,3000 -0,1000 -2,94% 3,3500 3,3500 3,3000 752 2 505 15.02 16:47
ASSECOBS 29,8000 -0,2000 -0,67% 30,1000 30,7000 29,0000 830 24 687 26.03 17:00
ASSECOPOL 52,1000 1,6000 3,17% 51,0000 52,4000 50,9000 108 251 5 602 545 26.03 17:01
ASSECOSEE 13,7000 0,0500 0,37% 13,7000 13,7000 13,7000 95 1 302 26.03 16:24
ASTARTA 28,9000 0,3000 1,05% 28,6000 28,9000 28,3000 161 4 620 26.03 16:43
ATAL 40,6000 1,1000 2,78% 39,6000 40,8000 39,0000 3 452 137 634 26.03 17:00
ATENDE 3,9900 0,0400 1,01% 3,9700 4,0000 3,9000 33 230 130 152 26.03 15:50
ATLANTAPL 4,1900 0,0000 0,00% 4,1500 4,1900 4,1500 526 2 202 21.03 15:55
ATLANTIS 0,5340 0,0060 1,14% 0,5340 0,5340 0,5340 100 53 26.03 09:00
ATLASEST 1,8000 -0,0500 -2,70% 1,7900 1,8300 1,7200 37 930 67 317 26.03 16:49
ATM 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 3 25 26.03 09:00
ATMGRUPA 4,4200 0,1300 3,03% 4,2900 4,4500 4,2900 2 541 11 112 26.03 17:00
ATREM 2,0800 -0,0100 -0,48% 2,0900 2,0900 2,0800 525 1 092 26.03 10:16
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,3000 -0,0700 -1,60% 4,3800 4,3800 4,3000 70 906 305 901 26.03 17:00
AVIAAML 4,2000 -0,4900 -10,45% 4,5000 4,5000 4,2000 10 042 43 043 12.07 16:28
AVIASG 15,1500 0,7500 5,21% 14,0000 15,1500 14,0000 7 542 113 186 19.11 15:05
AWBUD 1,0300 0,0100 0,98% 1,0300 1,0300 1,0300 1 000 1 030 25.03 10:40
BAHOLDING 2,3400 -0,0600 -2,50% 2,4000 2,4500 2,3400 308 072 733 898 26.03 17:00
BALTONA 9,2000 0,0000 0,00% 9,1600 9,2000 9,0000 1 494 13 557 26.03 16:41
BBIDEV 0,6400 0,0080 1,27% 0,6300 0,6400 0,6260 43 072 27 146 26.03 17:00
BEDZIN 23,2000 0,2000 0,87% 24,0000 24,0000 23,2000 300 7 040 26.03 16:01
BENEFIT 942,0000 -12,0000 -1,26% 954,0000 960,0000 940,0000 16 15 170 26.03 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 4,3400 0,0000 0,00% 4,3400 4,3400 4,3400 2 219 9 630 26.03 15:05
BEST 25,4000 0,0000 0,00% 23,6000 25,4000 23,6000 72 1 706 22.03 14:17
BETACOM 11,3000 0,0000 0,00% 11,4000 11,4000 11,3000 205 2 317 26.03 10:32
BGZBNPP 49,9000 -0,3000 -0,60% 49,9000 49,9000 49,9000 303 15 120 26.03 16:18
BIK 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 5 80 26.03 09:00
BIOMEDLUB 0,8900 0,0200 2,30% 0,8500 0,8900 0,8500 171 153 148 130 26.03 16:46
BIOTON 4,9200 0,0250 0,51% 4,8950 4,9450 4,8200 17 253 84 510 26.03 17:00
BOGDANKA 47,4000 -0,2000 -0,42% 48,0000 48,0000 46,7000 29 020 1 373 328 26.03 17:00
BORYSZEW 4,4600 0,0100 0,22% 4,4500 4,4600 4,4500 11 813 52 626 26.03 17:00
BOS 8,3100 -0,1000 -1,19% 8,4400 8,4400 8,3000 5 458 45 675 26.03 17:00
BOWIM 2,7000 0,1100 4,25% 2,6900 2,7000 2,6900 3 181 8 585 26.03 09:49
BRASTER 2,7100 0,0250 0,93% 2,7000 2,8000 2,6700 76 821 211 003 26.03 17:02
BSCDRUK 30,2000 -0,2000 -0,66% 31,6000 31,6000 30,2000 219 910 6 751 634 26.03 17:00
BUDIMEX 142,0000 -1,6000 -1,11% 142,6000 143,2000 142,0000 4 925 700 123 26.03 17:00
BUMECH 0,3880 -0,0120 -3,00% 0,3620 0,3880 0,3620 195 973 73 143 21.03 15:29
BUWOG 129,0000 1,5000 1,18% 129,0000 129,0000 129,0000 18 2 322 31.10 13:39
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
CALATRAVA 0,2300 -0,0100 -4,17% 0,2200 0,2300 0,2200 26 579 5 877 03.10 15:00
CAPITAL 1,8000 0,0000 0,00% 1,8100 1,8100 1,7900 2 782 5 004 26.03 16:24
CCC 210,0000 0,0000 0,00% 209,0000 210,2000 206,4000 97 070 20 227 044 26.03 17:00
CDPROJEKT 185,8000 1,3000 0,70% 185,5000 186,3000 183,1000 108 192 20 040 200 26.03 17:03
CDRL 29,5000 0,7000 2,43% 28,9000 29,5000 28,9000 420 12 292 26.03 16:35
CELTIC 6,7000 -0,3000 -4,29% 6,7000 6,7000 6,7000 1 200 8 040 26.03 15:23
CEZ 90,1000 -2,4000 -2,59% 90,7500 90,7500 90,1000 3 000 271 284 26.03 16:28
CFI 0,5160 0,0010 0,19% 0,5080 0,5250 0,5070 81 043 41 437 26.03 14:47
CHEMOS 0,3300 -0,0100 -2,94% 0,3200 0,3500 0,3000 259 590 80 427 30.04 16:48
CIECH 56,5000 1,3000 2,36% 55,5000 56,5000 54,5000 40 855 2 275 014 26.03 17:00
CIGAMES 1,1030 -0,0100 -0,90% 1,1200 1,1440 1,0900 616 563 685 536 26.03 17:00
CITYSERV 12,9000 0,2000 1,57% 12,9000 12,9000 12,9000 1 000 12 900 26.03 16:32
CLNPHARMA 46,4000 0,3000 0,65% 46,0500 46,8500 46,0500 52 740 2 452 465 26.03 17:00
CNT 14,6000 0,0500 0,34% 14,6000 14,6000 14,6000 2 29 26.03 16:12
COALENERG 0,3660 0,0000 0,00% 0,3660 0,3660 0,3660 2 740 1 003 22.03 15:00
COGNOR 1,8200 0,0000 0,00% 1,8400 1,8400 1,7800 99 095 179 202 26.03 17:00
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 176,5000 0,0000 0,00% 177,0000 177,0000 175,0000 152 26 759 26.03 16:49
COMP 58,0000 0,0000 0,00% 58,0000 58,0000 58,0000 210 12 180 26.03 09:52
COMPERIA 3,9200 -0,0200 -0,51% 3,7600 3,9200 3,7600 44 166 26.03 09:35
CORMAY 1,2900 -0,0540 -4,02% 1,3460 1,3460 1,2900 135 875 176 982 26.03 17:03
CPGROUP 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 6 40 26.03 09:00
CUBEITG 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 13 481 1 078 22.03 11:27
CYFRPLSAT 25,8800 0,0600 0,23% 25,9000 26,0600 25,7400 307 009 7 948 359 26.03 17:01
CZTOREBKA 0,3500 -0,0100 -2,78% 0,3500 0,3500 0,3500 1 919 672 26.03 15:00
DATAWALK 20,3000 0,0000 0,00% 20,2000 20,4000 20,2000 276 5 590 26.03 12:38
DEBICA 84,2000 -1,8000 -2,09% 85,2000 85,4000 84,2000 910 77 117 26.03 16:43
DECORA 15,6500 0,0000 0,00% 15,6500 15,6500 15,6500 12 188 26.03 14:20
DEKPOL 35,4000 -0,8000 -2,21% 36,4000 36,4000 34,6000 3 801 133 539 26.03 17:00
DELKO 7,4400 0,0000 0,00% 7,4400 7,4400 7,4400 2 15 26.03 09:00
DGA 9,2000 0,0200 0,22% 9,1800 9,2000 9,1800 243 2 231 26.03 12:58
DINOPL 124,1000 2,0000 1,64% 121,8000 124,8000 121,3000 193 534 23 996 104 26.03 17:00
DOMDEV 80,6000 -0,2000 -0,25% 80,2000 81,0000 80,0000 1 722 138 417 26.03 15:39
DREWEX 0,5400 0,0000 0,00% 0,5400 0,5400 0,5400 500 270 26.03 11:26
DROP 0,4920 -0,0020 -0,40% 0,4940 0,4940 0,4920 372 183 22.03 15:00
DROZAPOL 1,5600 -0,0600 -3,70% 1,6100 1,6100 1,5600 47 75 25.03 14:29
ECHO 4,0200 -0,0300 -0,74% 4,0600 4,1500 4,0200 428 256 1 755 328 26.03 17:01
EDINVEST 2,1400 -0,1600 -6,96% 2,2400 2,2400 2,1200 7 896 16 896 22.03 13:41
EFEKT 23,1000 0,6000 2,67% 23,1000 23,1000 23,1000 5 116 26.03 09:00
EKOEXPORT 7,7600 -0,0800 -1,02% 7,7400 8,0300 7,7400 14 266 111 371 26.03 17:00
ELBUDOWA 31,8000 0,0000 0,00% 32,0000 32,0000 31,7000 863 27 461 26.03 16:00
ELEKTROTI 4,7500 0,0500 1,06% 4,7000 4,8800 4,7000 2 050 9 769 26.03 16:15
ELEMENTAL 1,3600 0,0060 0,44% 1,3640 1,3700 1,3540 34 025 46 303 26.03 17:00
ELKOP 0,7800 0,0000 0,00% 0,7340 0,7800 0,7340 12 9 26.03 12:45
ELZAB 4,1600 -0,1200 -2,80% 4,2800 4,2800 4,1600 189 789 26.03 16:41
EMCINSMED 6,3500 0,0500 0,79% 6,3000 6,3500 6,0000 7 44 26.03 14:31
EMPERIA 99,8000 0,0000 0,00% 99,8000 99,8000 99,8000 177 17 665 10.05 16:49
ENAP 1,1600 0,0200 1,75% 1,1400 1,1600 1,1400 3 781 4 334 26.03 12:37
ENEA 8,8100 0,0600 0,69% 8,7900 9,0200 8,7800 276 160 2 453 435 26.03 17:00
ENELMED 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 50 500 25.03 09:10
ENERGA 8,6200 0,0000 0,00% 8,6500 8,7840 8,6200 276 427 2 397 485 26.03 17:01
ENERGOINS 1,1400 -0,0200 -1,72% 1,1800 1,2000 1,0900 25 427 29 084 26.03 16:49
ENTER 26,2000 0,2000 0,77% 26,3000 26,3000 25,5000 306 7 984 26.03 17:00
ERBUD 13,8000 0,0000 0,00% 13,9000 13,9000 13,5000 44 595 26.03 11:33
ERG 31,0000 1,0000 3,33% 31,0000 31,0000 31,0000 2 62 26.03 09:01
ERGIS 2,8200 -0,1400 -4,73% 2,9500 3,0000 2,7300 14 063 40 179 26.03 16:05
ESOTIQ 21,5000 -0,5000 -2,27% 23,0000 23,0000 21,3000 1 130 24 546 26.03 17:00
ESSYSTEM 2,1800 0,0200 0,93% 2,1600 2,1800 2,1400 2 102 4 506 26.03 17:00
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 4,1200 -0,1600 -3,74% 4,3000 4,3000 4,1100 12 375 51 589 26.03 17:00
EUROCASH 21,9100 -0,6400 -2,84% 22,5500 22,7700 21,6900 267 859 5 925 939 26.03 17:02
EUROHOLD 6,1000 0,1000 1,67% 6,1000 6,1000 6,1000 24 146 26.03 09:01
EUROTEL 21,8000 -0,8000 -3,54% 22,7000 22,7000 21,3000 1 559 33 937 26.03 17:01
EVEREST 0,9600 -0,0400 -4,00% 1,0200 1,0200 0,9600 1 770 1 762 26.03 13:02
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 0,0400 0,85% 4,7200 4,7400 4,6900 11 743 55 317 26.03 17:00
FASING 16,7000 -0,2000 -1,18% 16,9000 16,9000 16,7000 420 7 046 26.03 13:46
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 9,4400 0,0000 0,00% 9,4400 9,4400 9,1000 293 2 669 26.03 15:14
FERRO 13,8500 -0,1500 -1,07% 14,5000 14,5000 13,8500 6 86 26.03 13:54
FERRUM 4,2700 0,0200 0,47% 4,3600 4,3600 4,2700 20 85 26.03 15:14
FMG 28,0000 -1,0000 -3,45% 28,0000 28,0000 28,0000 21 588 19.03 11:00
FON 0,0900 -0,0040 -4,26% 0,0900 0,0900 0,0900 13 639 1 228 26.03 15:10
FORTE 28,0000 1,3000 4,87% 27,0000 28,3000 27,0000 14 766 408 157 26.03 17:04
FORTUNA 31,2000 -0,8000 -2,50% 31,5000 32,0000 31,2000 1 515 48 082 08.06 17:00
FOTA 0,0300 -0,0400 -57,14% 0,0300 0,0300 0,0300 372 042 11 161 12.01 15:22
GEKOPLAST 15,2000 0,0000 0,00% 15,2000 15,2000 15,2000 150 2 280 15.02 09:14
GETBACK 3,7500 -0,7700 -17,04% 4,1600 4,3000 3,7500 508 713 2 087 812 16.04 09:04
GETBACK-PDA 22,9000 0,2000 0,88% 23,0000 23,0000 22,6000 50 614 1 154 293 27.10 17:03
GETIN 1,9700 0,0180 0,92% 1,9880 1,9960 1,9500 1 248 977 2 465 903 26.03 17:00
GETINOBLE 0,7000 0,0200 2,94% 0,6900 0,7000 0,6900 1 642 821 1 139 317 26.03 15:29
GINOROSSI 0,5300 -0,0100 -1,85% 0,5300 0,5300 0,5300 31 929 16 922 26.03 15:10
GLCOSMED 1,8700 -0,0100 -0,53% 1,7000 1,8700 1,7000 134 228 22.03 09:20
GOBARTO 7,4800 -0,4800 -6,03% 7,5400 7,5400 7,4800 3 350 25 126 26.03 12:18
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 5,3900 0,0600 1,13% 5,3900 5,3900 5,3000 6 100 32 370 26.03 17:00
GPW 39,0000 -0,2000 -0,51% 39,0500 39,3500 39,0000 15 607 612 698 26.03 17:00
GROCLIN 3,1550 0,0000 0,00% 3,1300 3,1600 3,1150 6 637 20 747 26.03 17:00
GRODNO 4,6500 0,0000 0,00% 4,7500 4,7500 4,6100 2 433 11 237 26.03 15:33
GRUPAAZOTY 41,7200 -0,4800 -1,14% 42,6400 42,6400 41,6600 29 423 1 238 554 26.03 17:00
GTC 9,1800 0,0900 0,99% 9,0900 9,1800 9,0200 235 2 143 26.03 17:00
HANDLOWY 66,7000 -0,9000 -1,33% 67,8000 68,1000 66,2000 27 379 1 830 624 26.03 17:04
HARPER 0,1350 -0,0030 -2,17% 0,1350 0,1350 0,1350 2 000 270 26.03 15:00
HELIO 9,1800 -0,3000 -3,16% 9,4800 9,4800 9,1800 16 148 26.03 11:56
HERKULES 2,5500 0,0000 0,00% 2,4900 2,5500 2,4700 2 805 6 956 26.03 17:00
HOLLYWOOD 0,8400 -0,0550 -6,15% 0,8950 0,8950 0,8400 10 671 9 078 26.03 16:35
HUBSTYLE 0,3700 -0,0200 -5,13% 0,3700 0,3700 0,3700 669 248 26.03 15:00
HYDROTOR 35,4000 0,0000 0,00% 35,8000 35,8000 35,4000 93 3 317 26.03 16:45
HYPERION 0,2800 0,0100 3,70% 0,2800 0,3000 0,2600 342 989 95 512 03.10 17:00
I2DEV 10,9000 -1,9000 -14,84% 10,9000 10,9000 10,9000 101 1 101 19.03 15:00
IBSM 15,8000 0,4000 2,60% 15,8000 15,8000 15,8000 1 16 26.03 11:00
IDEABANK 5,2200 -0,0200 -0,38% 5,2800 5,4000 5,2000 78 735 415 768 26.03 17:03
IDMSA 1,3400 -0,0100 -0,74% 1,2500 1,3400 1,2500 2 227 2 964 26.03 16:09
IFCAPITAL 0,5660 -0,0260 -4,39% 0,5160 0,5660 0,5160 2 331 1 205 22.03 10:19
IFIRMA 2,8800 0,0000 0,00% 2,8800 3,0000 2,8500 2 679 7 693 26.03 13:07
IFSA 0,2900 -0,0100 -3,33% 0,2900 0,2900 0,2900 107 31 22.03 11:00
IIAAV 94,2500 0,4000 0,43% 94,2000 94,2500 94,2000 17 1 602 26.03 12:04
IMCOMPANY 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 7 98 26.03 09:00
IMMOBILE 3,3600 -0,0200 -0,59% 3,3900 3,3900 3,3600 264 887 26.03 10:19
IMPEL 8,5000 0,0000 0,00% 8,5500 8,5500 8,2000 129 1 097 25.03 16:48
IMPERA 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 333 333 26.03 16:10
IMPEXMET 3,8000 0,0000 0,00% 3,8500 3,8600 3,8000 82 073 312 238 26.03 17:00
IMS 3,9200 -0,0800 -2,00% 4,0000 4,0000 3,8800 34 030 133 430 26.03 15:25
INC 1,0000 -0,0100 -0,99% 0,9200 1,0000 0,9200 144 133 19.03 11:12
INDATA 0,3100 0,0200 6,90% 0,3000 0,3300 0,2900 127 864 40 254 30.04 17:00
INDYGO 0,2500 0,0000 0,00% 0,2500 0,2500 0,2500 1 950 488 02.05 15:01
INDYKPOL 61,5000 -2,5000 -3,91% 64,0000 64,0000 61,5000 124 7 784 26.03 16:17
INGBSK 192,2000 -0,4000 -0,21% 192,0000 194,8000 192,0000 2 344 451 173 26.03 17:00
INPRO 5,1000 0,0000 0,00% 5,1000 5,1000 5,1000 14 71 26.03 09:05
INSTALKRK 16,5000 0,1000 0,61% 16,2000 16,5000 16,0000 2 343 38 299 26.03 17:01
INTERAOLT 12,5500 0,0000 0,00% 12,6000 12,6000 12,5500 300 3 770 26.03 15:29
INTERBUD 0,4720 0,0000 0,00% 0,4720 0,4720 0,4720 150 71 20.03 15:00
INTERCARS 216,0000 -2,0000 -0,92% 214,5000 218,5000 212,0000 326 69 674 26.03 17:00
INTERFERI 4,0800 -0,0400 -0,97% 3,9200 4,0800 3,9200 210 825 26.03 16:41
INTERSPPL 2,6400 -0,0500 -1,86% 2,6800 2,6800 2,6400 2 026 5 369 26.03 13:44
INTROL 2,9500 -0,1000 -3,28% 2,9700 2,9700 2,9500 3 523 10 407 26.03 13:18
INVISTA 0,6400 -0,0100 -1,54% 0,6400 0,6400 0,6400 20 13 25.03 12:25
IPOPEMA 1,1700 0,0100 0,86% 1,1650 1,1700 1,1100 1 528 1 701 26.03 15:37
IQP 0,2900 -0,0100 -3,33% 0,2900 0,2900 0,2700 4 454 1 250 26.03 10:07
ITMTRADE 2,9400 -0,0700 -2,33% 3,0100 3,0100 2,8250 26 383 77 687 26.03 17:01
IZOBLOK 27,9000 0,3000 1,09% 27,2000 27,9000 27,1000 1 111 30 424 26.03 17:00
IZOLACJA 1,6700 0,0000 0,00% 1,6700 1,6700 1,6700 2 3 26.03 09:00
IZOSTAL 3,5800 0,0600 1,70% 3,5600 3,5800 3,5600 8 545 30 573 26.03 16:38
JHMDEV 1,5500 0,0000 0,00% 1,5500 1,5500 1,5500 4 6 26.03 09:02
JSW 61,7000 0,2200 0,36% 61,9000 61,9000 60,8000 166 331 10 202 321 26.03 17:00
JWCONSTR 2,6000 0,0200 0,78% 2,5900 2,6000 2,5800 4 292 11 132 26.03 13:22
JWWINVEST 1,0300 -0,0400 -3,74% 1,0300 1,0500 1,0300 1 620 1 669 26.03 15:03
K2INTERNT 10,0000 0,1400 1,42% 10,3500 10,3500 10,0000 100 1 002 26.03 16:06
KANIA 1,1600 -0,0150 -1,28% 1,1750 1,1750 1,1450 123 220 142 506 26.03 17:00
KBDOM 0,4000 0,0000 0,00% 0,4000 0,4000 0,4000 10 4 20.03 11:00
KCI 0,5740 -0,0040 -0,69% 0,5500 0,5740 0,5500 9 126 5 091 26.03 17:00
KDMSHIPNG 1,3900 0,0100 0,72% 1,3900 1,3900 1,3900 8 000 11 120 22.03 11:00
KERDOS 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 119 343 1 193 29.03 15:00
KERNEL 50,7000 0,2000 0,40% 50,9000 50,9000 50,4000 1 861 94 241 26.03 17:00
KETY 342,0000 1,5000 0,44% 340,0000 344,5000 340,0000 62 21 260 26.03 17:00
KGHM 104,9500 1,5000 1,45% 103,5000 104,9500 103,5000 326 219 34 082 568 26.03 17:00
KGL 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 8 96 26.03 09:00
KINOPOL 12,0000 -0,1000 -0,83% 12,1000 12,1000 12,0000 316 3 799 26.03 13:14
KOGENERA 34,2000 -0,4000 -1,16% 34,5000 34,5000 33,7000 925 31 396 26.03 17:00
KOMPAP 6,8500 0,0000 0,00% 6,8500 6,8500 6,8500 200 1 370 26.03 09:56
KOMPUTRON 3,9000 -0,0800 -2,01% 3,9600 3,9600 3,8100 7 050 27 197 26.03 16:26
KONSSTALI 27,3000 1,4000 5,41% 27,3000 27,3000 27,3000 1 27 26.03 09:00
KPPD 22,2000 0,0000 0,00% 22,2000 22,2000 22,2000 200 4 440 19.03 13:06
KRAKCHEM 1,1950 0,0250 2,14% 1,1950 1,1950 1,1900 534 638 26.03 10:19
KREC 4,0500 -0,1000 -2,41% 4,1500 4,1500 4,0500 2 505 10 146 26.03 15:52
KREDYTIN 10,1000 -0,7000 -6,48% 10,8000 10,8000 10,0000 357 3 606 19.03 17:01
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 247,0000 -6,0000 -2,37% 247,0000 247,0000 247,0000 390 96 330 26.03 14:24
KRUK 152,9000 2,5000 1,66% 151,8000 154,3000 150,2000 104 883 15 953 740 26.03 17:02
KRUSZWICA 38,1000 -3,1000 -7,52% 41,4000 41,5000 38,0000 26 462 1 020 667 26.03 17:02
KRVITAMIN 5,6000 -0,2200 -3,78% 5,8200 5,8200 5,6000 1 024 5 806 26.03 11:21
KSGAGRO 0,9520 0,0520 5,78% 0,9800 0,9800 0,9520 2 684 2 602 26.03 15:00
LABOPRINT 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 3 36 26.03 09:00
LARK 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 4 147 622 02.05 11:21
LARQ 5,9600 -0,0400 -0,67% 6,1800 6,2000 5,9600 7 054 42 802 26.03 16:22
LCCORP 2,6100 -0,0100 -0,38% 2,6300 2,6300 2,6100 24 379 63 881 26.03 17:00
LENA 3,4500 -0,0500 -1,43% 3,5000 3,5000 3,4500 7 670 26 627 26.03 16:39
LENTEX 7,0800 -0,0200 -0,28% 7,0800 7,0800 6,9600 3 252 22 824 26.03 15:11
LIBET 1,0700 -0,0350 -3,17% 1,0900 1,1000 1,0700 11 609 12 531 26.03 17:00
LIVECHAT 27,6000 -0,1000 -0,36% 27,7000 27,7500 27,2000 8 450 232 440 26.03 17:00
LOKUM 17,0000 0,3000 1,80% 17,0000 17,0000 16,5000 2 370 39 533 26.03 17:00
LOTOS 86,2200 1,4200 1,67% 84,8000 87,4600 84,8000 275 255 23 822 674 26.03 17:00
LPP 8 370,0000 -50,0000 -0,59% 8 360,0000 8 500,0000 8 210,0000 1 306 10 921 985 26.03 17:00
LSISOFT 11,3000 -0,1000 -0,88% 11,6500 11,7500 10,8500 5 466 62 513 25.03 15:55
LUBAWA 0,7700 0,0000 0,00% 0,7540 0,7700 0,7540 11 233 8 540 26.03 17:00
MABION 77,2000 -0,8000 -1,03% 78,5000 78,5000 77,2000 161 12 628 26.03 17:00
MAKARONPL 4,3000 0,1000 2,38% 4,2000 4,3000 4,2000 10 890 45 849 26.03 11:25
MANGATA 63,4000 -1,6000 -2,46% 61,6000 63,6000 61,6000 525 33 260 26.03 15:41
MARVIPOL 3,9450 -0,1050 -2,59% 3,9650 4,0250 3,9200 20 395 80 694 26.03 17:00
MASTERPHA 5,9600 0,0000 0,00% 5,9600 5,9600 5,8400 924 5 457 26.03 17:00
MAXCOM 23,2000 0,4000 1,75% 23,4000 23,4000 22,8000 189 4 313 26.03 17:00
MBANK 438,0000 0,0000 0,00% 438,0000 441,6000 434,6000 15 336 6 704 362 26.03 17:00
MBWS 15,7400 0,0000 0,00% 15,7400 15,7400 15,7400 4 63 26.03 09:28
MCI 9,0000 -0,0200 -0,22% 8,9400 9,0000 8,9400 8 225 73 599 26.03 12:06
MDIENERGIA 3,7100 -0,0500 -1,33% 3,7100 3,7100 3,4100 4 758 16 455 26.03 17:00
MEDIACAP 1,7700 -0,0400 -2,21% 1,8100 1,8100 1,7700 32 359 58 524 26.03 14:56
MEDIATEL 0,7400 0,0000 0,00% 0,7400 0,7400 0,7400 976 722 26.09 09:31
MEDICALG 29,8000 0,7000 2,41% 29,9500 29,9500 29,0000 4 677 136 749 26.03 16:49
MEGARON 12,1000 0,0000 0,00% 12,1000 12,1000 12,1000 15 182 14.03 11:00
MENNICA 24,0000 0,0000 0,00% 24,0000 24,0000 24,0000 155 3 720 26.03 14:59
MERCATOR 12,8000 -0,1500 -1,16% 12,8000 12,8000 11,7000 27 798 341 541 26.03 17:03
MERCOR 8,8800 0,2400 2,78% 8,5400 8,8800 8,5400 120 1 026 26.03 09:01
MEXPOLSKA 3,9500 0,0500 1,28% 3,9500 3,9500 3,9500 2 8 26.03 09:00
MFO 24,3000 0,4000 1,67% 24,3000 24,3000 24,3000 92 2 236 26.03 12:59
MILKILAND 0,5000 0,0000 0,00% 0,4580 0,5000 0,4580 2 103 997 26.03 15:00
MILLENNIUM 9,1900 0,2100 2,34% 9,0800 9,1900 9,0100 276 631 2 536 470 26.03 17:00
MIRACULUM 1,4900 0,0200 1,36% 1,4850 1,5500 1,4400 33 069 49 369 26.03 17:00
MIRBUD 1,1300 -0,0100 -0,88% 1,1500 1,1880 1,1240 800 274 918 644 26.03 17:00
MLPGROUP 43,6000 0,0000 0,00% 44,0000 44,0000 43,6000 203 8 859 22.03 17:00
MLSYSTEM 25,9000 -0,0900 -0,35% 25,9000 25,9000 25,5500 152 3 901 26.03 16:23
MNI 0,0300 0,0000 0,00% 0,0300 0,0300 0,0300 2 210 795 66 324 29.03 15:00
MOBRUK 59,5000 0,5000 0,85% 58,5000 59,5000 58,5000 80 4 683 26.03 13:44
MOJ 0,6600 0,0000 0,00% 0,6600 0,6600 0,6600 2 829 1 867 26.03 11:58
MOL 45,0400 -0,6400 -1,40% 45,1600 46,1200 45,0000 145 131 6 552 119 26.03 14:44
MONNARI 6,0900 -0,0800 -1,30% 6,0500 6,2000 6,0500 14 728 89 752 26.03 17:00
MORIZON 0,9800 -0,0100 -1,01% 0,9800 0,9800 0,9800 11 11 26.03 09:00
MOSTALPLC 4,0000 0,1400 3,63% 4,0200 4,0200 3,9900 2 201 8 802 26.03 15:48
MOSTALWAR 3,0400 0,1600 5,56% 2,8800 3,1000 2,8800 34 445 102 878 26.03 16:35
MOSTALZAB 0,4010 -0,0140 -3,37% 0,4045 0,4045 0,4010 172 062 69 302 26.03 15:00
MUZA 2,8200 0,0000 0,00% 2,8200 2,8200 2,8200 200 564 25.03 11:30
MWTRADE 3,4000 0,0600 1,80% 3,3000 3,4000 3,3000 240 807 26.03 16:00
NANOGROUP 3,1500 0,0000 0,00% 3,1500 3,1500 3,1500 1 100 3 465 26.03 11:04
NETIA 5,0800 0,0300 0,59% 5,0200 5,0800 5,0000 25 239 126 260 26.03 17:00
NETMEDIA 12,2000 0,0000 0,00% 12,2000 12,2000 12,2000 600 7 320 25.03 14:09
NEUCA 240,0000 -4,0000 -1,64% 244,5000 244,5000 235,5000 8 985 2 155 850 26.03 17:02
NEWAG 15,8000 0,2000 1,28% 15,6000 15,8000 15,6000 225 3 543 26.03 14:23
NORTCOAST 4,6800 0,0000 0,00% 4,6800 4,6800 4,6800 10 47 25.03 10:01
NOVATURAS 37,0100 1,2100 3,38% 35,8000 37,0100 35,8000 55 1 993 25.03 12:02
NOVITA 42,2000 0,0000 0,00% 42,2000 42,2000 42,2000 4 169 25.03 09:31
NOWAGALA 0,5340 0,0060 1,14% 0,5180 0,5340 0,5180 43 968 23 138 26.03 17:00
NTTSYSTEM 2,3000 -0,0100 -0,43% 2,3200 2,3200 2,3000 45 104 26.03 15:17
OAT 18,5400 -0,2600 -1,38% 18,7000 18,8000 18,4800 1 073 20 066 26.03 14:39
ODLEWNIE 3,2000 0,0000 0,00% 3,2200 3,2200 3,2000 3 750 12 015 26.03 09:19
OEX 17,7000 0,3000 1,72% 17,3000 17,7000 17,2000 1 078 18 659 26.03 09:13
OPENFIN 0,5000 0,0000 0,00% 0,5000 0,5000 0,5000 179 975 89 988 26.03 15:00
OPONEO.PL 26,7000 -0,3000 -1,11% 26,9000 26,9000 26,0000 913 24 360 26.03 17:00
OPTEAM 6,3500 0,3000 4,96% 6,3500 6,3500 6,3500 1 200 7 620 26.03 10:53
ORANGEPL 5,4800 -0,0450 -0,81% 5,5200 5,5200 5,4100 931 277 5 072 666 26.03 17:02
ORBIS 90,6000 -0,6000 -0,66% 90,6000 90,6000 90,6000 16 1 450 26.03 10:11
ORCOGROUP 1,2900 0,0100 0,78% 1,2900 1,2900 1,2900 500 645 22.03 14:20
ORION 7,3500 0,0000 0,00% 7,3500 7,3500 7,3500 18 132 26.03 10:41
ORZBIALY 10,1000 -0,0500 -0,49% 10,1000 10,1500 10,1000 141 1 429 26.03 16:18
OTLOG 6,9500 0,8000 13,01% 6,3000 6,9500 6,2000 11 657 77 817 26.03 17:00
OTMUCHOW 2,0600 -0,0900 -4,19% 2,1500 2,1500 2,0600 2 831 5 870 25.03 14:02
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 107,0000 2,0000 1,90% 107,0000 107,0000 107,0000 1 107 26.03 09:17
PAGED 58,4000 0,0300 0,05% 58,5000 58,5000 58,3400 273 15 930 12.10 17:00
PAMAPOL 1,4300 -0,0100 -0,69% 1,4400 1,4500 1,4300 4 100 5 889 26.03 16:45
PANOVA 16,2000 0,0000 0,00% 16,2000 16,2000 16,2000 10 162 26.03 09:38
PATENTUS 1,3400 -0,0300 -2,19% 1,3700 1,4200 1,3000 23 966 32 234 26.03 15:39
PBG 0,1042 0,0014 1,36% 0,1066 0,1066 0,1042 355 992 37 735 26.03 15:26
PBKM 68,0000 0,0000 0,00% 68,8000 68,8000 67,0000 151 10 120 26.03 11:31
PBSFINANSE 0,3080 0,0380 14,07% 0,2800 0,3080 0,2800 165 46 26.03 15:13
PCCEXOL 1,5600 0,0000 0,00% 1,5500 1,5600 1,5500 214 334 26.03 16:35
PCCINTER 2,6700 -0,0100 -0,37% 2,6800 2,6800 2,6700 630 1 687 02.03 16:01
PCCROKITA 89,0000 0,4000 0,45% 88,4000 90,2000 88,4000 6 278 558 719 26.03 16:35
PCGUARD 1,1700 -0,2800 -19,31% 1,1600 1,1700 1,1600 842 980 03.10 15:00
PCM 22,5000 0,0000 0,00% 22,5000 22,5000 22,5000 16 140 363 150 26.03 16:49
PEIXIN 1,1700 0,1500 14,71% 1,1700 1,1700 1,1700 303 355 21.03 15:00
PEKABEX 11,0000 -0,3000 -2,65% 11,3000 11,4000 11,0000 5 970 67 202 26.03 17:00
PEKAO 111,5500 0,8000 0,72% 110,1500 111,5500 109,6500 201 580 22 395 842 26.03 17:00
PEMANAGER 24,2000 0,1000 0,41% 24,8000 24,8000 24,2000 63 1 526 26.03 16:13
PEMUG 0,8500 -0,0200 -2,30% 0,8500 0,8500 0,8500 430 366 01.03 15:00
PEP 22,7000 0,1000 0,44% 22,8000 22,8000 22,5000 2 557 58 077 26.03 17:00
PEPEES 1,4900 0,0000 0,00% 1,5100 1,5100 1,4900 3 102 4 622 26.03 09:06
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 24,0000 -0,3000 -1,23% 24,4500 24,4500 24,0000 1 297 31 246 26.03 16:19
PGE 10,0050 0,1210 1,22% 10,0000 10,0700 9,8380 1 275 260 12 692 706 26.03 17:04
PGNIG 6,1800 -0,0350 -0,56% 6,2450 6,2450 6,1200 2 961 423 18 247 232 26.03 17:03
PGO 1,5850 0,0150 0,96% 1,5650 1,5900 1,5600 3 320 5 221 26.03 16:49
PGSSOFT 10,6500 0,0500 0,47% 10,9000 10,9000 10,6500 2 653 28 281 26.03 16:47
PHN 12,7500 0,2500 2,00% 12,7500 12,8500 12,7500 541 6 922 26.03 15:34
PKNORLEN 99,1200 0,9200 0,94% 98,6000 99,3600 98,1000 413 483 40 845 288 26.03 17:03
PKOBP 39,2500 0,5400 1,39% 38,7100 39,3200 38,6200 919 973 35 990 184 26.03 17:00
PKPCARGO 46,7000 0,5000 1,08% 46,2000 46,8500 46,1500 9 562 445 107 26.03 17:00
PLASTBOX 2,0000 -0,0500 -2,44% 2,0000 2,0000 2,0000 27 038 54 076 26.03 16:49
PLATYNINW 0,6000 0,0200 3,45% 0,6000 0,6000 0,6000 985 591 21.03 09:00
PLAY 23,1000 0,0400 0,17% 23,0600 23,1000 22,8400 572 439 13 175 436 26.03 17:02
PLAYWAY 174,0000 4,0000 2,35% 172,0000 174,5000 171,0000 5 417 939 156 26.03 17:04
PLAZACNTR 3,0500 0,0200 0,66% 3,0300 3,0500 2,8600 470 1 381 26.03 17:00
PMPG 1,9500 0,0050 0,26% 1,9450 1,9500 1,9100 5 325 10 342 26.03 14:43
POLICE 14,0000 0,2000 1,45% 14,0000 14,0000 14,0000 64 896 26.03 09:50
POLIMEXMS 2,8200 -0,0190 -0,67% 2,8210 2,8500 2,8200 47 228 133 734 26.03 17:00
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 7,9500 -0,1000 -1,24% 8,0600 8,0600 7,9500 628 4 999 26.03 17:01
POLWAX 7,0000 0,0200 0,29% 6,9800 7,0400 6,9000 7 047 49 120 26.03 15:10
POZBUD 2,1900 0,0500 2,34% 2,1300 2,1900 2,0700 14 769 31 664 26.03 17:00
PRAGMAFA 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 259 4 144 26.03 16:49
PRAGMAINK 8,5200 0,0000 0,00% 8,5200 8,5200 8,5200 7 60 26.03 09:21
PRAIRIE 1,0040 0,0210 2,14% 0,9900 1,0080 0,9840 56 378 56 236 26.03 16:29
PRIMAMODA 2,4600 -0,0700 -2,77% 2,3500 2,4600 2,2500 2 650 6 183 26.03 15:26
PRIMETECH 1,1400 0,0080 0,71% 1,1460 1,1900 1,1400 12 803 14 689 26.03 14:56
PROCAD 1,4700 -0,0600 -3,92% 1,5300 1,5300 1,4700 2 231 3 301 26.03 14:02
PROCHEM 16,3000 -0,2000 -1,21% 16,0000 16,3000 16,0000 60 963 26.03 17:00
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 20,0000 0,0500 0,25% 20,1000 20,1000 20,0000 103 2 060 26.03 15:50
PROTEKTOR 4,3500 0,0100 0,23% 4,3500 4,3500 4,1800 1 013 4 241 26.03 16:33
PROVIDENT 9,7600 -0,1000 -1,01% 9,7600 9,7600 9,7600 250 2 440 21.03 13:05
PULAWY 108,5000 0,0000 0,00% 109,0000 109,0000 108,5000 1 401 152 315 26.03 17:00
PZU 40,7900 -0,1100 -0,27% 40,8400 41,0500 40,6300 856 604 34 965 808 26.03 17:03
QUANTUM 16,0000 -0,2500 -1,54% 16,0000 16,0000 16,0000 427 6 832 26.03 10:16
QUERCUS 2,5700 -0,0200 -0,77% 2,5700 2,5700 2,5500 3 500 8 965 26.03 15:02
QUMAK 0,1400 0,0000 0,00% 0,1398 0,1498 0,1340 72 954 9 977 26.03 17:00
R22 19,2000 -0,3000 -1,54% 19,4000 19,4000 18,5000 877 16 686 26.03 12:47
RADPOL 1,2900 0,0100 0,78% 1,2900 1,2900 1,2900 9 12 26.03 09:00
RAFAKO 2,1700 -0,0200 -0,91% 2,1800 2,1800 2,1300 97 924 210 751 26.03 17:00
RAFAMET 12,8000 0,0000 0,00% 12,8000 12,8000 12,8000 12 154 26.03 09:42
RAINBOW 21,7000 0,3000 1,40% 21,8000 21,8000 21,7000 146 3 168 26.03 13:27
RANKPROGR 1,5350 -0,0150 -0,97% 1,5350 1,5400 1,5000 25 996 39 318 26.03 17:00
RAWLPLUG 8,6800 -0,2200 -2,47% 9,0400 9,0400 8,6800 3 305 29 510 26.03 16:39
REDAN 0,5100 -0,0120 -2,30% 0,5220 0,5220 0,5100 8 278 4 222 26.03 16:06
REDWOOD 0,0890 0,0090 11,25% 0,0800 0,0890 0,0800 1 100 88 26.03 15:00
REGNON 0,1000 -0,0200 -16,67% 0,1000 0,1000 0,1000 41 764 4 176 29.03 15:00
REINHOLD 0,1950 0,0000 0,00% 0,1950 0,1950 0,1950 50 10 26.03 11:00
REINO 1,5750 -0,0050 -0,32% 1,5750 1,5750 1,5750 1 000 1 575 25.03 14:21
RELPOL 7,6200 0,0600 0,79% 7,6000 7,6200 7,4600 982 7 390 26.03 15:41
REMAK 13,1000 -0,0500 -0,38% 13,1000 13,1000 12,5500 133 1 674 26.03 11:46
RESBUD 0,2400 0,0200 9,09% 0,2400 0,2400 0,2400 24 6 26.03 11:00
ROBYG 3,9800 -0,0100 -0,25% 3,9800 3,9900 3,9800 23 060 91 804 01.03 16:49
RONSON 0,8200 0,0220 2,76% 0,7980 0,8360 0,7900 66 967 54 169 26.03 17:00
ROPCZYCE 36,3000 -2,5000 -6,44% 39,0000 39,3000 35,1000 6 264 231 717 26.03 17:00
RUBICON 0,9780 0,0000 0,00% 0,9780 0,9780 0,9200 1 098 1 012 26.03 17:00
SADOVAYA 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 12 000 1 440 02.05 15:00
SANOK 26,5000 -1,3000 -4,68% 27,8000 27,8000 26,1000 13 908 371 861 26.03 17:04
SANPL 388,0000 -1,8000 -0,46% 388,0000 390,8000 384,0000 27 987 10 876 414 26.03 17:01
SANTANDER 17,7500 -0,7380 -3,99% 18,0000 18,6680 17,7400 1 194 21 333 26.03 15:43
SANWIL 0,6500 0,0000 0,00% 0,6500 0,6500 0,6500 839 545 21.03 16:34
SARE 5,8500 0,0000 0,00% 5,8500 5,8500 5,8500 170 995 26.03 09:00
SCOPAK 0,1400 0,0000 0,00% 0,1400 0,1400 0,1400 712 100 26.03 11:00
SECOGROUP 15,6000 -0,4000 -2,50% 15,6000 15,6000 15,6000 520 8 112 25.03 16:07
SEKO 9,2000 -0,5000 -5,15% 9,8000 9,8000 9,1500 1 577 14 931 26.03 13:54
SELENAFM 11,0000 0,1000 0,92% 10,3000 11,0000 10,3000 528 5 681 26.03 17:00
SELVITA 60,0000 4,5000 8,11% 58,1000 63,9000 57,3000 60 911 3 649 476 26.03 17:00
SELVITA-PDA 57,5000 -3,5000 -5,74% 57,5000 57,5000 57,5000 12 690 09.04 14:17
SERINUS 0,6600 0,0210 3,29% 0,6370 0,6600 0,6110 173 356 111 200 26.03 17:02
SESCOM 35,0000 0,0000 0,00% 35,0000 35,0000 35,0000 342 11 970 26.03 11:33
SETANTA 1,3000 0,0000 0,00% 1,2300 1,3000 1,2200 1 540 1 920 22.03 17:00
SFINKS 0,9760 0,0160 1,67% 0,9600 0,9760 0,9300 7 217 6 929 26.03 17:00
SILVAIR-REGS 13,8600 -0,6600 -4,55% 14,5200 14,5200 13,8600 170 2 358 26.03 14:11
SILVANO 10,7500 0,0000 0,00% 10,7500 10,7500 10,7000 634 6 795 26.03 12:50
SIMPLE 6,8000 -0,0500 -0,73% 7,1000 7,1000 6,7000 5 560 38 812 26.03 16:49
SKARBIEC 16,8000 -0,1000 -0,59% 16,8000 16,9000 16,8000 1 204 20 237 26.03 15:44
SKOTAN 0,9200 0,0200 2,22% 0,9000 0,9200 0,9000 9 916 9 068 26.03 15:29
SKYLINE 0,6800 0,0000 0,00% 0,6700 0,6800 0,6700 2 079 1 394 20.03 10:50
SLEEPZAG 2,9800 0,0000 0,00% 2,9800 2,9800 2,9800 1 000 2 980 26.03 11:30
SNIEZKA 87,5000 0,0000 0,00% 88,0000 88,0000 86,0000 283 24 586 26.03 16:18
SOHODEV 1,0900 -0,0700 -6,03% 1,1500 1,1500 1,0900 1 704 1 918 26.03 16:36
SOLAR 0,6600 0,0300 4,76% 0,6200 0,6680 0,6000 85 295 55 173 26.03 16:36
SONEL 7,0000 0,1000 1,45% 6,9000 7,0000 6,9000 20 139 18.03 12:14
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 20 166 25.02 09:00
STALEXP 3,9500 0,0300 0,77% 3,9800 3,9900 3,9400 49 265 194 988 26.03 17:00
STALPROD 328,0000 5,0000 1,55% 323,0000 329,0000 323,0000 1 075 351 069 26.03 17:00
STALPROFI 9,2000 0,1000 1,10% 9,1000 9,2000 8,9500 884 8 003 26.03 14:54
STAPORKOW 1,8300 -0,0700 -3,68% 1,8300 1,8300 1,8300 150 275 26.03 13:35
STARHEDGE 0,7050 -0,0150 -2,08% 0,6850 0,7050 0,6850 7 877 5 465 26.03 16:31
STELMET 8,4600 -0,3400 -3,86% 8,6400 8,6400 8,4600 900 7 656 26.03 15:38
SUNEX 5,0000 0,0000 0,00% 5,0000 5,0000 4,9900 427 2 134 26.03 15:21
SUWARY 10,4000 0,0000 0,00% 10,4000 10,4000 10,4000 50 520 26.03 09:00
SWISSMED 1,7900 0,1100 6,55% 1,6900 1,7900 1,6800 14 415 24 816 26.03 16:49
SYGNITY 3,0000 -0,0200 -0,66% 3,0600 3,0600 3,0000 2 778 8 338 26.03 16:38
SYNEKTIK 13,3500 -0,1500 -1,11% 13,8000 13,8000 13,3000 2 368 31 573 26.03 17:01
SYNTHOS 4,8900 -0,0100 -0,20% 4,9000 4,9100 4,8800 267 394 1 309 009 15.01 17:00
TALANX 150,0000 13,0000 9,49% 150,0000 150,0000 150,0000 2 300 18.03 10:22
TALEX 13,7000 0,5000 3,79% 13,2500 13,7000 13,2500 95 1 263 26.03 14:17
TARCZYNSKI 16,1500 -0,7500 -4,44% 16,1000 16,8000 16,1000 99 1 597 22.03 17:00
TATRY 137,0000 2,0000 1,48% 136,0000 137,0000 136,0000 122 16 607 26.03 13:07
TAURONPE 2,0620 -0,0020 -0,10% 2,0660 2,0900 2,0400 3 018 963 6 232 804 26.03 17:01
TBULL 31,2000 0,2000 0,65% 31,2000 31,2000 31,2000 505 15 756 26.03 14:33
TERMOREX 0,9700 -0,0100 -1,02% 0,9800 0,9800 0,9700 43 42 26.03 17:00
TESGAS 3,3600 -0,2300 -6,41% 3,5800 3,5900 3,2600 10 417 35 008 26.03 15:56
TIM 7,0400 -0,0200 -0,28% 7,1000 7,1000 7,0400 620 4 366 26.03 17:00
TORPOL 6,9800 0,1800 2,65% 6,8800 7,0200 6,8000 51 297 357 082 26.03 16:35
TOWERINVT 22,5000 -1,4000 -5,86% 23,9000 23,9000 22,1000 741 16 576 26.03 17:00
TOYA 7,2800 0,0000 0,00% 7,2800 7,2800 7,2800 402 2 927 26.03 10:11
TRAKCJA 2,9000 0,0200 0,69% 2,9000 2,9350 2,8600 96 551 280 878 26.03 17:01
TRANSPOL 3,6400 -0,0300 -0,82% 3,7700 3,7700 3,4400 11 385 40 622 26.03 16:11
TRITON 2,5200 -0,0100 -0,40% 2,5200 2,5200 2,5200 900 2 268 26.03 14:05
TSGAMES 98,1000 0,2100 0,21% 97,8000 98,5000 96,5000 4 009 391 720 26.03 17:00
TXM 0,2000 0,0000 0,00% 0,2000 0,2000 0,2000 16 570 3 314 26.03 15:00
ULMA 66,5000 1,5000 2,31% 66,5000 66,5000 66,5000 1 67 26.03 09:00
UNIBEP 6,2600 -0,2000 -3,10% 6,4800 6,4800 6,1800 2 746 17 052 26.03 16:27
UNICREDIT 48,5600 -0,6400 -1,30% 48,0000 49,1200 47,9600 568 27 745 26.03 16:23
UNIMA 2,5800 0,0300 1,18% 2,5500 2,5800 2,5500 1 650 4 210 26.03 16:30
UNIMOT 13,1000 0,2500 1,95% 12,8500 13,1000 12,8500 1 843 23 947 26.03 17:03
UNIWHEELS 300,0000 0,0000 0,00% 300,0000 301,0000 299,0000 3 977 1 192 748 19.02 17:00
URSUS 1,8400 0,0080 0,44% 1,7800 1,8980 1,7400 904 978 1 659 462 26.03 17:04
VENTUREIN 1,2200 -0,0700 -5,43% 1,2900 1,2900 1,2200 12 300 15 068 26.03 11:16
VIGOSYS 314,0000 0,0000 0,00% 307,0000 314,0000 305,0000 94 28 758 26.03 17:00
VINDEXUS 7,7000 0,0000 0,00% 7,6600 7,7000 7,4400 602 4 627 26.03 10:42
VISTAL 2,1800 -0,0500 -2,24% 2,2600 2,2600 2,1600 52 503 114 739 26.03 17:02
VISTULA 4,2750 -0,0250 -0,58% 4,2900 4,3000 4,2450 79 633 340 831 26.03 17:00
VIVID 1,8500 0,0500 2,78% 1,7600 1,9000 1,7600 157 159 291 331 26.03 17:00
VOTUM 6,7000 0,0000 0,00% 6,7000 6,9000 6,5200 29 442 198 783 26.03 16:34
VOXEL 27,0000 0,0000 0,00% 27,0000 27,0000 27,0000 6 817 184 059 26.03 15:25
WADEX 5,4400 0,0400 0,74% 5,3800 5,6200 5,3800 2 500 14 003 26.03 14:08
WARIMPEX 5,1400 0,1400 2,80% 5,0400 5,1400 5,0400 313 1 578 22.03 10:31
WASKO 1,7400 0,0000 0,00% 1,7600 1,7900 1,6900 33 100 56 620 26.03 17:00
WAWEL 878,0000 -12,0000 -1,35% 862,0000 878,0000 862,0000 4 523 3 971 106 26.03 16:35
WDX 14,8500 0,0000 0,00% 14,8500 14,8500 14,8000 232 3 440 14.03 17:00
WIELTON 12,0000 0,0000 0,00% 12,0000 12,4000 11,9800 75 576 908 533 26.03 17:00
WIKANA 1,1500 -0,0300 -2,54% 1,1200 1,1500 1,1000 2 869 3 240 26.03 14:42
WILBO 0,2400 0,0000 0,00% 0,2200 0,2400 0,2200 3 339 735 02.10 15:00
WINVEST 0,8800 0,0800 10,00% 0,8800 0,8800 0,8800 100 88 21.11 15:00
WIRTUALNA 58,0000 -1,0000 -1,69% 58,0000 58,4000 57,2000 8 782 508 999 26.03 17:00
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 16,3500 0,0000 0,00% 16,3500 16,3500 16,3500 229 3 744 26.03 12:32
WOJAS 4,9100 -0,0100 -0,20% 4,9100 4,9100 4,6500 788 3 758 25.03 14:09
WORKSERV 2,0800 0,0800 4,00% 2,0000 2,0900 1,9750 76 266 154 597 26.03 17:00
XTB 4,1000 0,0000 0,00% 4,0600 4,1000 4,0300 2 168 8 833 26.03 17:00
XTPL 160,0000 3,5000 2,24% 156,0000 160,0000 152,0000 1 093 169 132 26.03 17:00
YOLO 1,9700 0,0000 0,00% 1,9700 1,9700 1,9700 15 30 26.03 09:00
ZAMET 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 20 16 26.03 17:00
ZASTAL 0,3100 -0,0100 -3,13% 0,3100 0,3100 0,3100 4 405 1 366 25.03 15:00
ZEPAK 7,8700 0,2400 3,15% 7,6500 8,0000 7,6100 12 969 101 969 26.03 16:49
ZPUE 97,0000 -3,0000 -3,00% 103,0000 103,0000 95,0000 255 24 458 26.03 14:54
ZREMB 0,4900 -0,0100 -2,00% 0,4700 0,4900 0,4700 15 731 7 596 28.09 15:02
ZUE 3,8900 0,0900 2,37% 3,8000 3,8900 3,7500 4 317 16 426 26.03 17:00
ZYWIEC 515,0000 10,0000 1,98% 494,0000 515,0000 494,0000 9 4 589 26.03 15:02