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 0,8300 -0,0020 -0,24% 0,8300 0,8300 0,8300 78 65 14.11 15:00
11BIT 354,0000 -1,0000 -0,28% 355,0000 358,0000 348,0000 1 382 488 093 14.11 17:00
4FUNMEDIA 5,8000 -0,2200 -3,65% 6,0000 6,0000 5,8000 364 2 112 14.11 14:59
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 20,5000 0,1000 0,49% 20,4000 20,5000 20,4000 221 4 510 14.11 16:45
ACAUTOGAZ 40,2000 -0,4000 -0,99% 40,6000 40,8000 40,0000 2 007 80 637 14.11 16:45
ACTION 3,0000 0,0300 1,01% 2,9700 3,0000 2,9700 5 000 14 976 14.11 16:11
ADIUVO 6,0600 0,3600 6,32% 5,8400 6,0800 5,8000 1 412 8 343 14.11 15:41
AGORA 10,4000 -0,1000 -0,95% 10,6000 10,6000 10,2500 4 625 48 050 14.11 17:00
AGROTON 3,8000 0,0000 0,00% 3,6350 3,9495 3,6300 5 860 21 724 14.11 15:59
AILLERON 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 1 600 11 200 14.11 10:52
AIRWAY 0,6280 0,0000 0,00% 0,6280 0,6280 0,5920 2 805 1 716 14.11 13:14
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 30,4400 1,2400 4,25% 29,3800 30,5000 29,3400 718 984 21 683 618 14.11 17:02
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,2000 0,0000 0,00% 2,2000 2,2000 2,2000 1 2 14.11 09:00
ALTUSTFI 1,4060 0,0540 3,99% 1,3460 1,4060 1,3460 8 366 11 515 14.11 16:49
ALUMETAL 36,2000 -0,5000 -1,36% 36,7000 36,7000 35,6000 1 967 70 319 14.11 16:49
AMBRA 16,4000 0,0000 0,00% 16,5000 16,5000 16,3500 1 665 27 309 14.11 16:49
AMICA 124,0000 0,0000 0,00% 124,0000 124,0000 123,4000 16 080 1 990 665 14.11 17:00
AMREST 45,4500 -2,2500 -4,72% 47,9000 47,9000 45,0500 625 085 28 784 542 14.11 17:00
APATOR 21,0000 0,0000 0,00% 21,0000 21,1000 20,9000 1 932 40 564 14.11 16:45
APLISENS 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 2 21 14.11 09:02
APSENERGY 2,0200 0,0000 0,00% 2,0200 2,0200 2,0200 8 16 14.11 09:00
ARCHICOM 15,1000 -0,1000 -0,66% 15,2500 15,2500 15,1000 1 056 16 098 14.11 16:20
ARCTIC 3,6400 -0,0200 -0,55% 3,6500 3,7100 3,6100 10 513 38 437 14.11 17:03
ARCUS 2,3400 0,0000 0,00% 2,3000 2,3400 2,2800 113 148 262 640 14.11 17:00
ARTERIA 6,2000 0,0000 0,00% 6,2000 6,2000 6,2000 5 31 14.11 09:00
ARTIFEX 2,6200 0,1000 3,97% 2,5200 2,6200 2,5000 5 009 12 792 14.11 16:05
ASBIS 2,7650 0,0150 0,55% 2,7500 2,7950 2,7300 44 651 123 053 14.11 16:38
ASMGROUP 3,3000 -0,1200 -3,51% 3,3000 3,3000 3,3000 1 3 12.11 13:07
ASSECOBS 27,8000 -0,2000 -0,71% 28,6000 28,6000 27,2000 633 17 381 14.11 17:00
ASSECOPOL 56,0000 0,0000 0,00% 55,5500 56,2000 55,5000 93 697 5 231 410 14.11 17:00
ASSECOSEE 24,6000 0,6000 2,50% 24,2000 24,8000 24,2000 2 399 58 865 14.11 16:49
ASTARTA 19,0000 0,0000 0,00% 19,0000 19,0000 18,7000 1 753 33 243 14.11 16:49
ATAL 35,4000 0,0000 0,00% 35,8000 35,8000 35,2000 783 27 685 14.11 16:49
ATENDE 3,3000 0,1000 3,12% 3,3000 3,3000 3,2000 9 763 31 242 14.11 12:59
ATLANTAPL 4,8200 -0,1700 -3,41% 4,9500 4,9500 4,8200 7 119 34 403 14.11 16:29
ATLANTIS 0,4999 0,0000 0,00% 0,4990 0,4999 0,4602 9 742 4 543 14.11 17:00
ATLASEST 1,4250 -0,0050 -0,35% 1,5050 1,5100 1,4250 2 010 3 029 14.11 16:48
ATM 10,1000 0,3400 3,48% 9,7600 10,1000 9,7600 305 3 079 14.11 12:10
ATMGRUPA 4,2700 -0,0100 -0,23% 4,3500 4,4000 4,1450 11 872 50 747 14.11 16:14
ATREM 2,3100 0,0000 0,00% 2,3200 2,3200 2,3100 72 167 14.11 16:39
AUGA 2,0800 0,0000 0,00% 2,0800 2,0800 2,0800 5 10 12.11 11:29
AUTOPARTN 4,3500 0,0700 1,64% 4,2100 4,3700 4,2100 11 497 49 801 14.11 17:00
AVIAAML 4,2000 -0,4900 -10,45% 4,5000 4,5000 4,2000 10 042 43 043 12.07 16:28
AVIASG 15,1500 0,7500 5,21% 14,0000 15,1500 14,0000 7 542 113 186 19.11 15:05
AWBUD 0,7000 0,0000 0,00% 0,7000 0,7000 0,7000 149 104 13.11 15:00
BAHOLDING 1,3200 0,0600 4,76% 1,2580 1,3500 1,2300 86 477 113 428 14.11 17:00
BALTONA 6,9000 0,0500 0,73% 6,8500 6,9000 6,8500 3 596 24 648 14.11 17:00
BBIDEV 0,5100 0,0020 0,39% 0,5240 0,5240 0,5040 19 419 9 970 14.11 17:00
BEDZIN 14,5000 -0,3500 -2,36% 14,8500 14,8500 14,5000 501 7 265 14.11 10:03
BENEFIT 810,0000 10,0000 1,25% 800,0000 820,0000 794,0000 1 046 838 710 14.11 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 4,2600 -0,2400 -5,33% 4,4600 4,4600 4,2600 817 3 498 14.11 15:00
BEST 24,0000 0,2000 0,84% 23,8000 24,0000 23,2000 322 7 663 12.11 17:00
BETACOM 8,9000 -0,3500 -3,78% 8,9000 8,9000 8,9000 15 134 14.11 09:00
BIK 15,4600 -0,1000 -0,64% 15,5000 15,5000 14,9200 413 6 313 14.11 17:00
BIOMEDLUB 0,9800 -0,0450 -4,39% 1,0000 1,0000 0,9700 54 865 54 166 14.11 17:02
BIOTON 4,2250 0,0150 0,36% 4,2200 4,2350 4,2100 11 232 47 488 14.11 16:49
BNPPPL 63,0000 0,8000 1,29% 61,0000 63,0000 61,0000 2 075 128 850 14.11 17:00
BOGDANKA 34,7000 -0,2500 -0,72% 35,0000 35,4000 32,3000 11 808 408 418 14.11 17:00
BOOMBIT 7,6800 0,0800 1,05% 7,7000 7,7000 7,4100 1 688 12 769 14.11 16:45
BORYSZEW 4,1700 -0,0150 -0,36% 4,1700 4,1800 4,1450 20 072 83 505 14.11 17:01
BOS 7,0400 -0,0200 -0,28% 7,1000 7,1400 7,0000 12 925 91 090 14.11 17:02
BOWIM 1,6300 0,0600 3,82% 1,6300 1,6300 1,6300 1 000 1 630 14.11 14:01
BRASTER 0,7450 -0,0010 -0,13% 0,7360 0,7580 0,7240 139 968 103 598 14.11 17:00
BSCDRUK 38,1000 -0,4000 -1,04% 38,4000 38,4000 37,7000 28 1 067 14.11 17:00
BUDIMEX 139,2000 2,2000 1,61% 137,4000 139,4000 137,4000 4 232 586 793 14.11 17:00
BUMECH 3,5400 -0,0250 -0,70% 3,5600 3,5600 3,3500 10 215 34 907 14.11 16:22
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 1,2400 0,0250 2,06% 1,1350 1,2400 1,1350 8 219 9 854 14.11 15:00
CCC 114,5000 2,6000 2,32% 112,2000 116,4000 112,0000 126 123 14 436 326 14.11 17:02
CDPROJEKT 261,0000 -4,3000 -1,62% 266,2000 266,4000 258,6000 254 642 66 587 588 14.11 17:01
CDRL 20,0000 0,0000 0,00% 20,0000 20,3000 20,0000 1 001 20 176 14.11 11:44
CELTIC 6,0000 0,0000 0,00% 5,8000 6,0000 5,8000 3 593 21 448 14.11 10:36
CEZ 86,5000 0,2000 0,23% 86,8500 86,8500 86,5000 120 10 415 14.11 16:08
CFI 0,3050 -0,0050 -1,61% 0,3100 0,3100 0,3050 21 001 6 455 14.11 15:01
CIECH 34,8000 0,7000 2,05% 34,1000 35,0000 34,1000 19 372 669 808 14.11 17:01
CIGAMES 0,8260 0,0310 3,90% 0,8000 0,8270 0,7220 4 673 325 3 616 176 14.11 17:04
CITYSERV 9,3000 -0,4500 -4,62% 9,3000 9,3000 9,3000 200 1 860 13.11 09:00
CLNPHARMA 43,8000 -0,0500 -0,11% 43,9500 44,5500 43,2500 4 057 177 772 14.11 17:00
CNT 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 252 3 654 14.11 15:42
COALENERG 0,3960 -0,0020 -0,50% 0,3960 0,3960 0,3960 1 087 430 14.11 11:00
COGNOR 1,3200 -0,0250 -1,86% 1,3400 1,3450 1,3200 73 181 97 567 14.11 17:00
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 174,5000 -1,5000 -0,85% 177,5000 177,5000 170,0000 450 77 868 14.11 17:00
COMP 61,4000 -0,6000 -0,97% 60,6000 61,8000 60,6000 63 3 838 14.11 17:00
COMPERIA 4,0600 -0,0800 -1,93% 4,0600 4,0600 4,0600 10 41 14.11 09:00
CORMAY 0,9570 0,0240 2,57% 0,9300 0,9800 0,9300 57 369 54 321 14.11 17:00
CPGROUP 6,3000 0,0000 0,00% 6,4000 6,4000 6,3000 3 421 21 553 14.11 16:44
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 28,2800 -0,5800 -2,01% 29,0000 29,2800 27,8000 683 745 19 345 092 14.11 17:03
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
DATAWALK 60,8000 -2,2000 -3,49% 61,8000 62,4000 59,8000 4 679 284 536 14.11 17:03
DEBICA 79,8000 0,4000 0,50% 79,8000 79,8000 79,4000 21 1 670 14.11 16:47
DECORA 19,3000 0,0000 0,00% 19,3000 19,3000 18,8000 252 4 780 14.11 14:19
DEKPOL 24,0000 -0,3000 -1,23% 24,0000 24,0000 24,0000 16 384 13.11 09:18
DELKO 9,7500 0,0000 0,00% 9,7500 9,7500 9,7500 2 20 14.11 09:23
DEVELIA 2,5000 0,0350 1,42% 2,4800 2,5100 2,4750 1 157 811 2 898 110 14.11 17:00
DGA 7,2400 0,0800 1,12% 7,2400 7,2400 7,2400 23 167 14.11 09:17
DINOPL 135,5000 -2,5000 -1,81% 138,5000 138,5000 134,2000 397 213 53 839 684 14.11 17:04
DOMDEV 89,4000 0,4000 0,45% 88,2000 89,4000 88,2000 3 936 351 159 14.11 17:00
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 1 500 225 14.11 11:00
DROZAPOL 1,2700 -0,0150 -1,17% 1,2950 1,3100 1,2550 1 775 2 301 14.11 17:00
ECHO 4,4250 -0,0350 -0,78% 4,4600 4,4650 4,3400 29 865 130 745 14.11 17:00
EDINVEST 2,2000 0,0000 0,00% 2,2000 2,2000 2,2000 2 4 14.11 13:47
EFEKT 13,3000 0,1000 0,76% 13,3000 13,3000 13,3000 190 2 527 14.11 09:30
EKOEXPORT 6,6000 0,0600 0,92% 6,5800 6,8700 6,5400 84 976 570 004 14.11 17:04
ELBUDOWA 8,3000 0,5400 6,96% 7,7400 8,3800 7,6200 43 316 341 853 14.11 17:02
ELEKTROTI 3,3000 0,0200 0,61% 3,3000 3,3000 3,3000 599 1 977 14.11 13:46
ELEMENTAL 1,7400 0,0100 0,58% 1,7340 1,7400 1,6820 93 680 160 847 14.11 16:49
ELKOP 0,8120 0,0000 0,00% 0,8120 0,8120 0,7720 16 062 12 487 14.11 16:39
ELZAB 2,7000 0,0400 1,50% 2,7000 2,7000 2,6000 575 1 543 14.11 16:46
EMCINSMED 4,8400 0,1200 2,54% 4,7400 4,8400 4,7400 706 3 347 14.11 16:34
ENAP 1,1500 0,0000 0,00% 1,1500 1,1500 1,0800 2 434 2 629 14.11 09:32
ENEA 8,9800 0,0650 0,73% 8,9200 9,0200 8,8100 260 940 2 328 339 14.11 17:00
ENELMED 14,4000 0,2000 1,41% 14,4000 14,4000 14,4000 27 389 14.11 09:00
ENERGA 6,6200 0,0450 0,68% 6,5000 6,7200 6,5000 290 116 1 926 752 14.11 17:04
ENERGOINS 0,8900 0,0400 4,71% 0,8600 0,8900 0,8600 7 067 6 185 14.11 12:58
ENTER 38,5000 -0,5000 -1,28% 39,0000 39,0000 38,5000 14 726 574 066 14.11 16:49
ERBUD 16,0000 2,0000 14,29% 15,0500 16,5000 15,0500 12 995 207 227 14.11 17:00
ERG 29,4000 0,0000 0,00% 29,4000 29,4000 28,0000 32 899 14.11 17:00
ERGIS 3,8600 0,0200 0,52% 3,8400 3,8600 3,8300 967 096 3 716 514 14.11 16:49
ESOTIQ 12,0000 0,5000 4,35% 11,5500 12,0000 11,1500 542 6 257 14.11 17:01
ESSYSTEM 3,4800 0,0000 0,00% 3,5000 3,5000 3,4800 12 246 42 687 14.11 15:18
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 2,0700 0,0500 2,48% 2,0200 2,0700 1,9200 39 752 78 367 14.11 17:01
EUROCASH 23,6200 0,7200 3,14% 22,9400 23,8200 22,6800 329 536 7 699 953 14.11 17:00
EUROHOLD 5,7000 0,0500 0,88% 5,7000 5,7000 5,7000 1 6 12.11 09:00
EUROTEL 22,3000 -0,1000 -0,45% 22,5000 22,5000 21,6000 1 698 37 173 14.11 16:00
EVEREST 0,4000 0,0000 0,00% 0,4000 0,4200 0,4000 1 542 621 13.11 13:06
FAMUR 3,6700 -0,0050 -0,14% 3,6650 3,7000 3,6150 69 160 253 450 14.11 17:00
FASING 14,6000 -0,3500 -2,34% 14,9500 14,9500 14,4500 2 041 29 661 14.11 17:00
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 12,5000 0,0000 0,00% 12,5000 12,5000 12,5000 10 125 14.11 15:54
FERRO 13,0000 0,0000 0,00% 13,0000 13,0000 12,9000 1 540 20 018 14.11 17:00
FERRUM 3,5200 0,0700 2,03% 3,5800 3,5800 3,5200 1 039 3 657 14.11 12:56
FMG 10,0000 0,9500 10,50% 10,0000 10,0000 10,0000 89 890 13.11 11:00
FON 0,4750 -0,0230 -4,62% 0,4980 0,4980 0,4750 2 332 1 110 14.11 15:00
FORTE 25,2000 -0,3000 -1,18% 25,5000 25,5000 25,0000 1 380 34 669 14.11 16:49
FORTUNA 31,2000 -0,8000 -2,50% 31,5000 32,0000 31,2000 1 515 48 082 08.06 17:00
GETIN 1,6640 -0,0460 -2,69% 1,6900 1,7360 1,6320 1 605 670 2 701 014 14.11 17:01
GETINOBLE 0,3100 0,0100 3,33% 0,3100 0,3100 0,3100 651 805 202 060 14.11 15:25
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,2500 0,0000 0,00% 1,2500 1,2500 1,2500 18 23 13.11 09:01
GOBARTO 6,2200 0,0200 0,32% 6,2200 6,2200 6,2200 100 622 14.11 15:00
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 38,1000 0,2500 0,66% 37,8500 38,3000 37,8500 14 935 569 232 14.11 17:01
GROCLIN 2,0000 -0,0600 -2,91% 2,0600 2,0600 1,9620 33 805 67 976 14.11 15:26
GRODNO 6,3200 -0,3800 -5,67% 6,7600 6,7600 6,1000 43 040 273 004 14.11 17:04
GRUPAAZOTY 33,9800 -1,2600 -3,58% 35,6000 35,6000 33,7000 83 813 2 877 595 14.11 17:00
GTC 9,3400 -0,0400 -0,43% 9,2400 9,3800 9,0900 17 144 156 943 14.11 17:02
HANDLOWY 49,7000 0,7000 1,43% 49,6000 49,7500 49,2000 61 538 3 041 050 14.11 17:00
HARPER 0,0830 0,0002 0,24% 0,0834 0,0834 0,0830 420 35 14.11 15:00
HELIO 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 2 22 14.11 09:01
HERKULES 1,1400 0,0000 0,00% 1,1200 1,1400 1,1200 1 251 1 402 14.11 15:00
HMINWEST 13,5000 -0,5000 -3,57% 13,5000 13,5000 13,5000 50 675 08.11 12:21
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 31,0000 -0,6000 -1,90% 31,6000 31,6000 31,0000 527 16 344 14.11 16:18
I2DEV 8,0000 -0,9000 -10,11% 8,8500 8,8500 8,0000 3 692 30 203 14.11 16:45
IALBGR 0,3280 -0,0020 -0,61% 0,3280 0,3280 0,3280 750 246 14.11 15:00
IBSM 14,9000 -0,3000 -1,97% 14,9000 14,9000 14,9000 70 1 043 06.09 15:00
IDEABANK 2,8950 -0,0850 -2,85% 2,9900 3,0000 2,8500 107 059 312 885 14.11 17:00
IDMSA 1,2300 0,0500 4,24% 1,1300 1,2300 1,1300 1 120 1 366 14.11 15:46
IFCAPITAL 0,5150 -0,0050 -0,96% 0,5150 0,5150 0,5150 3 000 1 545 14.11 15:43
IFIRMA 3,2700 -0,0300 -0,91% 3,3000 3,3000 3,2700 4 470 14 657 14.11 17:00
IFSA 0,3060 0,0000 0,00% 0,3060 0,3060 0,3060 1 000 306 14.11 15:00
IIAAV 100,0000 -2,0000 -1,96% 100,0000 100,0000 100,0000 1 100 14.11 09:05
IMCOMPANY 14,3000 -0,4000 -2,72% 14,7000 14,7000 14,3000 1 778 25 972 14.11 16:07
IMMOBILE 3,0900 0,0000 0,00% 3,0900 3,0900 3,0900 71 219 14.11 13:51
IMPEL 6,6000 0,2500 3,94% 6,3500 6,6000 6,3500 3 748 24 380 14.11 17:00
IMPERA 0,8900 -0,0500 -5,32% 0,8900 0,8900 0,8900 104 93 14.11 15:17
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 3,5700 0,0100 0,28% 3,5800 3,5800 3,5700 306 1 092 14.11 11:30
INC 1,9000 0,0100 0,53% 1,8600 1,9000 1,8500 4 523 8 389 14.11 17:00
INDYKPOL 66,0000 1,0000 1,54% 66,0000 66,0000 66,0000 1 66 14.11 09:01
INGBSK 191,4000 -1,6000 -0,83% 194,6000 194,6000 190,4000 5 008 957 068 14.11 17:00
INPRO 4,8000 -0,0400 -0,83% 4,8400 4,8400 4,8000 162 778 14.11 15:33
INSTALKRK 15,8000 0,0500 0,32% 15,7000 15,8000 15,7000 200 3 150 14.11 16:46
INTERAOLT 14,2500 0,0000 0,00% 14,3500 14,8000 14,0500 4 449 64 597 14.11 17:00
INTERBUD 0,4560 0,0000 0,00% 0,4560 0,4560 0,4560 1 000 456 14.11 15:00
INTERCARS 195,0000 1,0000 0,52% 193,5000 195,0000 193,0000 878 170 676 14.11 17:00
INTERFERI 3,8200 -0,0200 -0,52% 3,7200 3,8200 3,7200 2 201 8 188 14.11 09:28
INTERSPPL 1,5800 0,0000 0,00% 1,5800 1,5800 1,5800 548 866 14.11 11:54
INTROL 2,5400 0,0400 1,60% 2,6000 2,6000 2,4600 4 279 10 882 14.11 15:18
INVISTA 0,4200 0,0300 7,69% 0,4200 0,4200 0,4200 4 509 1 894 12.11 12:15
IPOPEMA 1,4000 0,0000 0,00% 1,4950 1,4950 1,4000 7 362 10 307 13.11 14:24
IQP 0,1280 -0,0420 -24,71% 0,1240 0,1280 0,1240 43 843 5 604 14.11 15:20
ITMTRADE 1,9000 -0,0350 -1,81% 1,9000 1,9000 1,9000 100 190 14.11 11:00
IZOBLOK 31,9000 0,0000 0,00% 31,9000 31,9000 31,3000 878 27 840 14.11 17:00
IZOLACJA 1,5300 0,0000 0,00% 1,5300 1,5300 1,5300 2 3 14.11 09:02
IZOSTAL 2,6500 0,0000 0,00% 2,6500 2,6500 2,6500 70 186 14.11 15:23
JHMDEV 1,5900 0,0000 0,00% 1,5900 1,5900 1,5900 13 577 21 587 14.11 12:19
JSW 20,5800 0,6100 3,05% 19,9800 20,9800 19,8300 908 011 18 668 648 14.11 17:04
JWCONSTR 2,8000 0,0400 1,45% 2,8000 2,8100 2,7800 2 917 8 167 14.11 16:42
JWWINVEST 1,4500 0,0000 0,00% 1,4500 1,4500 1,4500 10 15 14.11 10:38
K2INTERNT 8,1500 -0,0500 -0,61% 8,2000 8,2000 8,1500 163 1 329 14.11 14:25
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
KBDOM 0,5700 0,0000 0,00% 0,5700 0,5700 0,5700 1 1 14.10 11:00
KCI 0,4700 0,0020 0,43% 0,4700 0,4700 0,4700 3 141 1 476 14.11 15:17
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 41,2000 0,3500 0,86% 40,6500 41,2000 40,5000 11 244 456 918 14.11 17:00
KETY 315,0000 3,0000 0,96% 315,0000 315,0000 313,0000 978 306 399 14.11 17:00
KGHM 94,2000 0,0000 0,00% 94,2000 95,1400 93,0600 421 434 39 684 656 14.11 17:04
KGL 12,9000 0,0500 0,39% 12,9000 12,9000 12,8500 104 1 337 14.11 11:39
KINOPOL 10,3000 0,0000 0,00% 10,3000 10,3000 10,2000 3 728 38 047 14.11 15:31
KOGENERA 32,6000 -0,4000 -1,21% 33,0000 33,0000 31,2000 2 711 85 342 14.11 13:58
KOMPAP 6,2500 0,0000 0,00% 6,2500 6,2500 6,2500 141 881 14.11 09:37
KOMPUTRON 2,8800 0,0800 2,86% 2,8000 2,8800 2,8000 2 963 8 376 14.11 12:51
KONSSTALI 26,0000 1,0000 4,00% 26,0000 26,0000 26,0000 1 26 14.11 09:00
KPPD 22,4000 1,0000 4,67% 22,4000 22,4000 22,4000 10 224 04.11 09:00
KRAKCHEM 0,3900 -0,0250 -6,02% 0,4100 0,4100 0,3900 3 530 1 396 14.11 13:44
KREC 4,9600 0,1600 3,33% 4,9600 4,9600 4,9600 5 25 14.11 09:00
KREDYTIN 7,7000 0,0000 0,00% 7,7000 7,7000 7,7000 1 8 14.11 09:19
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 287,0000 0,0000 0,00% 287,0000 287,0000 287,0000 5 1 435 13.11 11:27
KRUK 141,0000 0,0000 0,00% 141,8000 141,8000 140,3000 22 954 3 236 131 14.11 17:00
KRUSZWICA 46,3000 0,2000 0,43% 46,1000 46,3000 45,9000 716 32 986 14.11 16:45
KRVITAMIN 4,3600 -0,4400 -9,17% 4,8000 4,8000 4,3600 477 811 2 285 141 14.11 17:00
KSGAGRO 1,3000 0,0000 0,00% 1,2900 1,3000 1,2900 13 733 17 825 14.11 15:05
LABOPRINT 9,7400 0,0000 0,00% 9,8000 9,8000 9,7400 16 156 14.11 09:27
LARQ 2,2000 0,1000 4,76% 2,2800 2,5800 2,1600 45 616 106 048 14.11 17:00
LENA 3,1900 0,0000 0,00% 3,2000 3,2000 3,1500 3 881 12 290 14.11 16:30
LENTEX 7,3600 0,0200 0,27% 7,4200 7,4200 7,3000 313 2 293 14.11 16:02
LIBET 0,7660 0,0060 0,79% 0,7780 0,7800 0,7420 15 861 11 961 14.11 17:00
LIVECHAT 36,5000 0,3500 0,97% 36,4000 36,8000 36,1500 13 524 492 880 14.11 16:49
LOKUM 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 18 256 14.11 09:00
LOTOS 92,2000 -1,6000 -1,71% 94,0000 95,5000 91,7400 476 259 44 669 048 14.11 17:00
LPP 8 495,0000 -5,0000 -0,06% 8 550,0000 8 550,0000 8 420,0000 1 832 15 589 870 14.11 17:00
LSISOFT 13,7000 0,0000 0,00% 13,5500 13,7000 13,5000 1 579 21 342 14.11 10:05
LUBAWA 0,8300 -0,0100 -1,19% 0,8400 0,8500 0,8200 220 400 183 168 14.11 17:03
MABION 92,2000 -0,8000 -0,86% 92,9000 92,9000 91,3000 529 48 696 14.11 17:00
MAKARONPL 4,7600 0,0000 0,00% 4,7600 4,7600 4,7600 200 952 14.11 09:00
MANGATA 71,0000 -1,5000 -2,07% 72,0000 72,0000 69,0000 24 1 666 14.11 16:20
MARVIPOL 3,9400 0,0200 0,51% 3,9400 3,9600 3,9200 9 347 36 776 14.11 17:00
MASTERPHA 5,1800 -0,2200 -4,07% 5,3800 5,3800 5,1800 407 2 162 14.11 17:00
MAXCOM 15,1000 0,1000 0,67% 15,0000 15,1000 14,7500 672 10 038 14.11 16:20
MBANK 382,8000 -4,8000 -1,24% 393,6000 395,0000 381,2000 20 065 7 752 867 14.11 17:00
MBWS 10,3000 -0,2000 -1,90% 10,1000 10,3000 10,1000 400 4 108 12.11 15:18
MCI 8,9400 0,0000 0,00% 8,9400 8,9400 8,9400 70 626 14.11 16:49
MDIENERGIA 3,5000 -0,1400 -3,85% 3,5700 3,6600 3,4600 6 006 21 590 14.11 15:27
MEDIACAP 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 95 219 14.11 15:39
MEDICALG 27,9500 0,0500 0,18% 27,9500 27,9500 27,2500 1 206 33 228 14.11 17:00
MEGARON 11,5000 1,0000 9,52% 11,5000 11,5000 11,5000 1 12 07.11 11:00
MENNICA 22,0000 0,4000 1,85% 22,0000 22,0000 21,6000 642 14 076 14.11 16:45
MERCATOR 7,3300 0,0800 1,10% 7,2500 7,3300 7,2000 3 169 22 926 14.11 16:27
MERCOR 7,3600 -0,1400 -1,87% 7,5000 7,5000 7,0600 2 811 20 434 14.11 17:00
MEXPOLSKA 2,5000 -0,0400 -1,57% 2,5400 2,5600 2,5000 7 773 19 638 14.11 17:00
MFO 18,9000 0,5000 2,72% 18,9000 18,9000 18,9000 2 38 14.11 09:00
MILKILAND 0,3000 -0,0080 -2,60% 0,3000 0,3000 0,3000 1 000 300 14.11 15:00
MILLENNIUM 5,9300 -0,0550 -0,92% 5,9200 6,0450 5,8650 528 192 3 132 658 14.11 17:00
MIRACULUM 1,3000 -0,0300 -2,26% 1,2800 1,3150 1,2800 41 569 54 020 14.11 15:03
MIRBUD 0,9100 0,0300 3,41% 0,8800 0,9200 0,8800 80 287 72 561 14.11 16:49
MLPGROUP 49,2000 -0,2000 -0,40% 49,6000 49,6000 48,8000 7 343 14.11 16:45
MLSYSTEM 30,7000 0,0000 0,00% 30,8000 31,0000 30,2000 2 821 86 743 14.11 16:16
MOBRUK 113,0000 3,0000 2,73% 112,0000 113,0000 112,0000 44 4 963 13.11 15:37
MOJ 0,9000 0,0000 0,00% 0,8950 0,9000 0,8950 6 100 5 460 14.11 14:18
MOL 39,4000 0,4000 1,03% 39,4000 39,4000 39,4000 155 6 107 14.11 16:46
MONNARI 3,6100 0,1300 3,74% 3,5000 3,6100 3,5000 26 848 95 706 14.11 16:34
MORIZON 0,6600 -0,0300 -4,35% 0,6900 0,6900 0,6600 2 986 1 971 14.11 09:29
MOSTALPLC 7,0000 0,0600 0,86% 7,1600 7,1600 6,9400 1 737 12 084 14.11 17:01
MOSTALWAR 4,2600 0,1100 2,65% 4,1500 4,3000 4,0800 2 073 8 539 14.11 11:47
MOSTALZAB 0,7590 -0,0210 -2,69% 0,7580 0,7800 0,7490 68 860 52 051 14.11 17:00
MUZA 2,8000 -0,0200 -0,71% 2,8000 2,8000 2,8000 200 560 29.10 09:34
MWTRADE 3,3800 0,0200 0,60% 3,3800 3,3800 3,3800 100 338 14.11 09:10
NANOGROUP 2,0000 0,0100 0,50% 2,0000 2,0000 2,0000 25 50 14.11 11:00
NETIA 4,4900 0,0100 0,22% 4,6000 4,6000 4,4500 9 052 40 380 14.11 16:49
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 370,0000 -10,0000 -2,63% 377,0000 378,0000 361,0000 6 217 2 308 548 14.11 17:00
NEWAG 19,0000 -0,1000 -0,52% 19,1000 19,1000 18,5000 754 14 075 14.11 17:00
NORTCOAST 9,3800 0,0000 0,00% 9,1600 9,3800 9,0200 109 1 000 14.11 15:16
NOVATURAS 27,2000 0,0000 0,00% 27,2000 27,2000 27,2000 6 163 14.11 15:21
NOVITA 42,4000 -1,9000 -4,29% 42,4000 42,4000 42,4000 259 10 982 12.11 11:23
NOWAGALA 0,7300 0,0000 0,00% 0,7200 0,7300 0,7200 3 291 2 371 14.11 16:49
NTTSYSTEM 2,1700 0,0000 0,00% 2,1700 2,1700 2,1700 10 22 14.11 15:52
OAT 9,8400 -0,0800 -0,81% 9,9400 10,0000 9,7000 4 038 39 985 14.11 17:03
ODLEWNIE 3,8400 -0,0200 -0,52% 3,8600 3,8600 3,7800 22 124 84 830 14.11 15:22
OEX 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 50 850 13.11 15:50
OPENFIN 0,9840 -0,0510 -4,93% 1,0500 1,0500 0,9800 7 479 7 603 14.11 15:41
OPONEO.PL 22,1000 -0,3000 -1,34% 22,4000 22,6000 22,1000 1 986 44 122 14.11 16:24
OPTEAM 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 10 89 13.11 16:32
ORANGEPL 6,4750 -0,0650 -0,99% 6,5100 6,6300 6,4150 910 428 5 908 182 14.11 17:01
ORBIS 114,0000 0,5000 0,44% 112,5000 117,5000 111,5000 950 107 428 14.11 17:04
ORCOGROUP 1,6300 -0,0100 -0,61% 1,5000 1,6300 1,5000 824 1 245 12.11 15:57
ORION 6,5000 -0,7500 -10,34% 7,2500 7,2500 6,5000 386 2 523 14.11 17:01
ORZBIALY 11,0000 0,3500 3,29% 10,6500 11,2000 10,6500 111 391 1 203 920 14.11 17:00
OTLOG 4,7600 0,2200 4,85% 4,7600 4,7600 4,7600 105 500 14.11 09:15
OTMUCHOW 1,4500 -0,0200 -1,36% 1,4700 1,4700 1,4500 475 697 14.11 12:56
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 81,0000 1,0000 1,25% 80,0000 81,0000 80,0000 54 4 370 14.11 11:51
PAMAPOL 1,0900 0,0000 0,00% 1,0500 1,0900 1,0500 7 189 7 592 14.11 14:54
PANOVA 14,2000 0,2000 1,43% 14,2000 14,5000 13,8000 15 589 220 036 14.11 17:01
PATENTUS 1,5800 0,3100 24,41% 1,4600 1,6800 1,4600 572 504 910 030 14.11 17:04
PBG 0,0462 0,0000 0,00% 0,0462 0,0462 0,0462 993 841 45 915 13.11 11:27
PBKM 62,0000 0,0000 0,00% 63,2000 63,2000 62,0000 520 32 311 14.11 17:00
PBSFINANSE 0,2180 0,0000 0,00% 0,2180 0,2180 0,2180 2 000 436 12.11 15:00
PCCEXOL 1,6600 -0,0200 -1,19% 1,6600 1,6600 1,6600 50 83 14.11 09:10
PCCROKITA 49,0000 -0,6000 -1,21% 49,6000 49,6000 46,8000 2 885 139 129 14.11 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 8,1500 0,1500 1,88% 8,1000 8,1500 8,1000 13 618 110 688 14.11 16:49
PEKAO 103,5000 1,0000 0,98% 102,5000 104,3500 102,4500 379 659 39 337 092 14.11 17:00
PEMANAGER 10,0500 -0,1500 -1,47% 10,4000 10,4000 9,6400 10 840 106 906 14.11 17:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 27,8000 0,8000 2,96% 27,0000 27,8000 26,5000 54 162 1 455 093 14.11 16:49
PEPEES 1,7700 -0,0300 -1,67% 1,8000 1,8000 1,7700 5 996 10 657 14.11 16:04
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 9,1600 0,1240 1,37% 9,0560 9,2280 8,8620 2 848 879 25 921 596 14.11 17:04
PGNIG 4,8860 -0,0120 -0,24% 4,8620 4,9300 4,8500 2 721 628 13 307 901 14.11 17:00
PGO 1,2700 0,0800 6,72% 1,1900 1,2850 1,1800 41 722 52 020 14.11 15:20
PGSSOFT 9,9100 -0,3500 -3,41% 10,3000 10,3000 9,9100 4 111 41 420 14.11 16:48
PHARMENA 6,2400 0,4200 7,22% 6,2600 6,2600 5,7600 1 818 10 845 14.11 14:56
PHN 12,0500 -0,0500 -0,41% 12,1500 12,1500 11,8500 14 011 168 147 14.11 16:36
PKNORLEN 102,0500 -0,4000 -0,39% 102,3000 103,0000 101,0500 538 228 54 826 828 14.11 17:02
PKOBP 38,4400 -0,7700 -1,96% 39,1500 39,4500 38,4400 3 305 579 128 588 664 14.11 17:00
PKPCARGO 24,2000 0,2000 0,83% 24,0500 24,7000 23,7000 40 180 972 991 14.11 17:00
PLASTBOX 2,0050 -0,0550 -2,67% 2,1000 2,1000 2,0050 1 595 3 201 14.11 10:24
PLATYNINW 0,3600 0,0000 0,00% 0,3600 0,3600 0,3600 145 52 12.11 15:00
PLAY 31,1600 -0,1400 -0,45% 31,3000 32,0000 30,9600 881 706 27 881 176 14.11 17:00
PLAYWAY 174,2000 0,0000 0,00% 174,2000 176,4000 173,0000 2 472 431 525 14.11 17:00
PLAZACNTR 1,9500 0,0100 0,52% 1,9300 2,0800 1,8500 8 078 15 620 14.11 17:00
PMPG 1,1400 -0,0900 -7,32% 1,1900 1,1900 1,1200 12 641 14 320 14.11 14:25
POLICE 10,4000 -0,1000 -0,95% 10,5000 10,5000 10,4000 3 921 41 093 14.11 16:35
POLIMEXMS 2,1800 0,0200 0,93% 2,1500 2,1900 2,1400 96 926 209 675 14.11 17:00
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 2,9000 -0,0600 -2,03% 2,9700 2,9700 2,8800 76 149 221 697 14.11 17:01
POLWAX 2,8000 -0,1500 -5,08% 2,9500 2,9500 2,6550 20 693 57 751 14.11 17:00
POZBUD 2,2000 0,0700 3,29% 2,1900 2,2500 2,0900 44 776 98 567 14.11 16:45
PRAGMAFA 12,0000 0,6000 5,26% 11,5000 12,0000 11,5000 321 3 692 14.11 17:00
PRAGMAINK 6,8600 0,2200 3,31% 6,8400 6,8600 6,8400 125 856 13.11 09:52
PRAIRIE 0,6500 0,0200 3,17% 0,6300 0,6550 0,6250 229 117 146 527 14.11 17:00
PRIMAMODA 0,7900 -0,0100 -1,25% 0,7200 0,7900 0,7200 2 824 2 035 14.11 15:00
PRIMETECH 1,2200 0,0700 6,09% 1,1900 1,2200 1,1900 9 529 11 454 14.11 17:00
PROCAD 1,1500 0,0550 5,02% 0,8600 1,1500 0,8600 766 774 13.11 15:02
PROCHEM 16,9500 0,0000 0,00% 16,9500 16,9500 16,9500 22 373 14.11 12:04
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 14,5000 0,1000 0,69% 14,5000 14,5000 14,5000 35 508 14.11 09:00
PROTEKTOR 3,5700 0,0000 0,00% 3,5800 3,5800 3,4100 202 689 14.11 10:57
PROVIDENT 6,5600 0,1600 2,50% 6,4500 6,5600 6,4000 451 2 894 14.11 16:20
PULAWY 92,8000 -0,8000 -0,85% 93,6000 94,4000 92,6000 511 47 728 14.11 15:49
PZU 38,2400 0,2400 0,63% 38,2000 39,0500 38,0800 2 449 362 94 434 136 14.11 17:01
QUANTUM 13,5000 -1,9000 -12,34% 13,5000 13,5000 13,5000 64 864 14.11 15:01
QUERCUS 2,4000 -0,0100 -0,41% 2,3500 2,4100 2,3500 5 877 13 994 14.11 15:58
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 19,3000 0,7000 3,76% 18,4000 19,4000 18,4000 2 863 53 450 14.11 14:40
RADPOL 1,3600 0,0200 1,49% 1,3400 1,3800 1,3400 52 707 71 834 14.11 16:27
RAFAKO 1,2100 -0,0360 -2,89% 1,2480 1,2500 1,1600 686 609 824 975 14.11 17:04
RAFAMET 9,6500 0,0000 0,00% 9,6500 9,6500 9,3000 151 1 410 14.11 12:06
RAINBOW 30,5000 0,8000 2,69% 29,9000 31,1000 29,5000 5 201 157 699 14.11 17:01
RANKPROGR 1,4500 0,0000 0,00% 1,4600 1,4600 1,4100 9 751 14 075 14.11 14:20
RAWLPLUG 8,5000 -0,2000 -2,30% 8,7000 8,7000 8,3000 5 752 48 276 14.11 17:00
REDAN 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 2 098 566 14.11 15:00
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,0900 0,0040 4,65% 0,0900 0,0900 0,0900 698 63 16.10 11:00
REINHOLD 0,1300 0,0000 0,00% 0,1300 0,1300 0,1300 15 2 14.11 15:00
REINO 1,5600 0,0600 4,00% 1,5100 1,5600 1,4500 5 811 8 433 14.11 11:56
RELPOL 5,2500 -0,4500 -7,89% 5,5000 5,5000 4,9600 41 298 214 240 14.11 17:00
REMAK 9,4600 -0,0400 -0,42% 9,9600 9,9600 9,0200 57 530 14.11 17:00
RESBUD 0,4000 0,0000 0,00% 0,4000 0,4000 0,4000 200 80 13.11 11:00
RONSON 0,8350 0,0350 4,37% 0,8350 0,8350 0,8350 2 148 1 794 14.11 15:50
ROPCZYCE 22,6000 -0,3000 -1,31% 22,6000 22,6000 22,6000 220 4 972 14.11 16:40
RUBICON 1,0000 0,0300 3,09% 0,9700 1,0000 0,9380 98 95 14.11 17:00
RYVU 43,7000 1,4000 3,31% 43,0000 45,0000 42,9000 4 046 177 010 14.11 17:00
SANOK 19,2500 0,2500 1,32% 19,3000 19,4000 18,9000 8 066 154 179 14.11 16:49
SANPL 302,6000 0,8000 0,27% 301,8000 308,0000 301,8000 34 935 10 625 305 14.11 17:00
SANTANDER 15,5000 -0,5000 -3,12% 15,8500 15,8500 15,5000 587 9 158 14.11 15:18
SANWIL 0,5600 -0,0450 -7,44% 0,6050 0,6050 0,5600 968 586 14.11 10:11
SARE 3,7800 0,0800 2,16% 3,7000 3,7800 3,6000 8 351 30 692 13.11 16:13
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 15,2000 0,6000 4,11% 15,2000 15,2000 15,2000 1 256 19 091 14.11 16:46
SEKO 8,8500 -0,0500 -0,56% 8,8500 8,8500 8,8500 93 823 14.11 16:48
SELENAFM 12,0000 -0,2000 -1,64% 12,0000 12,0000 11,7000 292 3 423 14.11 15:16
SELVITA 25,2000 0,0000 0,00% 25,2000 25,6000 25,2000 1 646 42 010 14.11 15:26
SERINUS 0,5450 -0,0650 -10,66% 0,5850 0,5850 0,4900 2 812 581 1 499 701 14.11 17:04
SESCOM 30,0000 0,0000 0,00% 30,0000 30,0000 30,0000 2 60 14.11 09:35
SETANTA 5,1800 0,2000 4,02% 4,8100 5,1800 4,7600 11 026 54 400 14.11 16:24
SFINKS 0,6140 0,0000 0,00% 0,6000 0,6140 0,6000 1 640 1 007 14.11 17:00
SILVAIR-REGS 6,9490 0,0000 0,00% 6,9490 6,9490 6,9490 3 556 24 711 14.11 11:18
SILVANO 9,8000 0,3000 3,16% 9,5000 9,8000 9,5000 75 713 12.11 09:09
SIMPLE 6,4500 0,0000 0,00% 6,4500 6,4500 6,4500 2 13 14.11 09:00
SKARBIEC 17,5000 -0,2000 -1,13% 17,7000 17,7000 17,5000 2 065 36 268 14.11 16:26
SKOTAN 0,7900 -0,0100 -1,25% 0,7750 0,8000 0,7500 26 047 19 950 14.11 17:01
SKYLINE 0,6800 0,0000 0,00% 0,6600 0,6800 0,6600 2 512 1 663 14.11 12:46
SLEEPZAG 0,5100 0,0100 2,00% 0,5100 0,5100 0,5100 19 10 14.11 17:00
SNIEZKA 71,0000 1,0000 1,43% 70,0000 71,0000 70,0000 108 7 585 14.11 16:45
SOHODEV 0,5380 0,0020 0,37% 0,5340 0,5380 0,5340 131 70 14.11 15:00
SOLAR 7,0500 -0,1000 -1,40% 7,1000 7,1000 6,6500 3 092 21 149 14.11 17:00
SONEL 8,1000 0,0000 0,00% 8,0000 8,1000 8,0000 250 2 022 14.11 10:49
SOPHARMA 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 241 1 928 12.11 12:43
STALEXP 3,1900 0,0300 0,95% 3,1700 3,1900 3,1500 29 157 92 112 14.11 16:49
STALPROD 189,0000 -9,0000 -4,55% 196,0000 197,4000 186,0000 1 348 260 065 14.11 17:04
STALPROFI 8,0000 0,2000 2,56% 7,9000 8,0000 7,6000 10 583 83 889 14.11 17:00
STAPORKOW 1,2300 -0,0200 -1,60% 1,2200 1,2300 1,2200 610 744 14.11 15:37
STARHEDGE 0,5100 0,0400 8,51% 0,4720 0,5100 0,4720 16 107 8 205 14.11 15:01
STELMET 7,9500 0,0000 0,00% 7,9500 7,9500 7,9500 1 000 7 950 14.11 11:00
SUNEX 10,2000 -0,5000 -4,67% 10,6500 10,6500 10,1000 6 034 61 994 14.11 17:00
SUWARY 11,4000 -0,6000 -5,00% 12,0000 12,0000 11,4000 10 117 14.11 16:17
SWISSMED 6,3000 0,3000 5,00% 6,0400 6,3000 6,0000 8 077 50 108 14.11 16:49
SYGNITY 2,5200 0,0000 0,00% 2,5300 2,5900 2,5100 11 644 29 374 14.11 17:00
SYNEKTIK 14,4600 0,0200 0,14% 14,5000 14,5000 14,4600 1 302 18 827 14.11 12:10
TALANX 185,0000 36,0000 24,16% 169,0000 185,0000 169,0000 14 2 382 14.11 17:03
TALEX 13,6500 -0,4000 -2,85% 14,4000 14,4000 13,6500 67 916 14.11 11:58
TARCZYNSKI 15,6000 0,0000 0,00% 15,6000 15,6000 15,6000 6 94 07.11 11:00
TATRY 131,0000 -16,0000 -10,88% 130,0000 138,0000 130,0000 1 251 164 172 14.11 17:00
TAURONPE 1,8780 0,0280 1,51% 1,8400 1,8800 1,8320 4 481 778 8 325 791 14.11 17:00
TBULL 17,2500 0,0500 0,29% 17,3000 17,3500 16,6000 1 559 26 725 14.11 16:15
TERMOREX 1,1400 -0,0050 -0,44% 1,1400 1,1400 1,1400 47 54 14.11 09:26
TESGAS 3,2200 0,0000 0,00% 3,2200 3,2200 3,2200 1 450 4 669 14.11 16:16
TIM 9,6400 -0,0600 -0,62% 9,7000 9,7000 9,6000 17 767 171 423 14.11 17:00
TORPOL 6,7000 0,1000 1,52% 6,6800 6,7000 6,6000 2 196 14 622 14.11 16:15
TOWERINVT 28,0000 0,8000 2,94% 27,2000 28,8000 27,2000 1 391 38 914 14.11 16:45
TOYA 4,7800 -0,0200 -0,42% 4,8000 4,8600 4,7800 2 471 11 871 14.11 17:00
TRAKCJA 1,8320 0,0180 0,99% 1,8360 1,8580 1,8280 47 678 87 745 14.11 17:03
TRANSPOL 2,9800 0,0000 0,00% 2,9750 2,9800 2,8400 13 699 39 925 14.11 17:01
TRITON 1,8700 0,0700 3,89% 1,8700 1,8700 1,8700 400 748 13.11 14:57
TSGAMES 163,0000 -4,4000 -2,63% 168,0000 170,2000 159,6000 14 966 2 445 073 14.11 17:00
TXM 0,1265 0,0000 0,00% 0,1010 0,1265 0,1010 505 51 14.11 15:02
ULMA 55,0000 -1,0000 -1,79% 56,0000 56,0000 55,0000 40 2 201 14.11 09:13
ULTGAMES 17,6000 0,3400 1,97% 17,6000 17,8000 17,3000 6 412 112 457 14.11 17:02
UNIBEP 6,1800 0,0000 0,00% 6,1800 6,1800 6,1000 356 2 186 14.11 16:10
UNICREDIT 53,5000 -0,5000 -0,93% 53,5000 53,5000 53,5000 12 642 12.11 16:32
UNIMA 2,3600 0,0800 3,51% 2,2800 2,3600 2,2800 312 718 13.11 09:04
UNIMOT 32,0000 -1,0000 -3,03% 33,0000 33,9000 30,8000 43 582 1 416 159 14.11 17:00
URSUS 0,6080 -0,0060 -0,98% 0,6100 0,6160 0,6000 67 949 40 951 14.11 16:49
VENTUREIN 1,1600 0,0600 5,45% 1,1000 1,1600 1,1000 6 707 7 530 14.11 15:58
VIGOSYS 342,0000 -6,0000 -1,72% 350,0000 354,0000 340,0000 929 319 166 14.11 17:00
VINDEXUS 8,1400 0,0400 0,49% 8,1000 8,1600 8,1000 2 005 16 319 14.11 13:42
VISTAL 1,7700 -0,0500 -2,75% 1,8200 1,8200 1,7150 23 498 40 856 14.11 16:03
VIVID 1,1500 0,0300 2,68% 1,1220 1,1700 1,1220 29 215 33 371 14.11 16:48
VOTUM 11,5000 0,4000 3,60% 11,2000 11,5000 11,1000 3 391 38 459 13.11 16:35
VOXEL 31,4000 0,0000 0,00% 31,4000 31,4000 31,4000 32 1 005 14.11 16:40
VRG 3,8050 -0,1200 -3,06% 3,9300 3,9550 3,7000 159 431 614 394 14.11 17:04
WADEX 6,6200 0,0200 0,30% 6,6200 6,6200 6,6200 32 212 13.11 16:34
WARIMPEX 6,3400 -0,3000 -4,52% 6,3400 6,3400 6,3400 1 752 11 108 13.11 16:30
WASKO 1,2550 0,0000 0,00% 1,2550 1,2550 1,2550 10 13 14.11 09:17
WAWEL 610,0000 -6,0000 -0,97% 618,0000 620,0000 606,0000 130 79 404 14.11 15:58
WIELTON 7,0500 -0,0400 -0,56% 7,0800 7,0800 6,7000 19 153 133 250 14.11 17:00
WIKANA 1,0900 0,0000 0,00% 1,0400 1,0900 1,0400 191 207 14.11 17:00
WINVEST 0,0520 0,0010 1,96% 0,0520 0,0520 0,0520 15 1 14.11 11:00
WIRTUALNA 65,2000 -0,4000 -0,61% 65,6000 65,6000 63,6000 2 326 150 007 14.11 17:00
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 13,4000 -0,4500 -3,25% 13,9000 13,9000 13,3000 96 457 1 292 537 14.11 16:22
WOJAS 4,9500 -0,0500 -1,00% 5,0000 5,0000 4,9500 229 1 134 14.11 14:22
WORKSERV 0,6030 -0,0220 -3,52% 0,6240 0,6250 0,5900 381 143 231 352 14.11 17:02
XTB 3,5000 0,0000 0,00% 3,5000 3,5000 3,5000 2 7 14.11 09:00
XTPL 116,5000 1,5000 1,30% 115,0000 122,0000 115,0000 1 192 141 423 14.11 17:03
YOLO 1,6600 0,0000 0,00% 1,6550 1,6600 1,6550 1 560 2 590 14.11 15:37
ZAMET 0,8450 -0,0250 -2,87% 0,8700 0,8700 0,8300 184 755 156 404 14.11 17:00
ZASTAL 1,4400 0,0000 0,00% 1,4400 1,4400 1,4400 2 241 3 227 14.11 15:24
ZEPAK 6,8600 0,1000 1,48% 6,7800 6,8600 6,7600 4 197 28 506 14.11 17:00
ZPUE 123,0000 -3,0000 -2,38% 123,0000 125,0000 123,0000 94 11 710 14.11 16:27
ZREMB 0,5900 -0,0100 -1,67% 0,5900 0,5900 0,5900 14 950 8 821 13.11 12:19
ZUE 4,3400 0,0000 0,00% 4,3400 4,3400 4,3000 103 443 14.11 17:00
ZYWIEC 498,0000 2,0000 0,40% 496,0000 498,0000 494,0000 30 14 906 14.11 16:28