pb.pl

Notowania giełdowe spółek na GPW

Tabela aktualnych kursów akcji

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
06MAGNA 0,2000 -0,0300 -13,04% 0,2000 0,2000 0,2000 40 007 8 001 28.09 15:07
08OCTAVA 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 60 51 14.10 15:00
11BIT 385,0000 5,0000 1,32% 380,0000 387,0000 378,5000 9 763 3 742 436 14.10 17:00
4FUNMEDIA 5,7800 -0,0200 -0,34% 5,8000 5,8000 5,6200 556 3 130 14.10 16:41
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 1,4280 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 20,0000 -0,4000 -1,96% 21,0000 21,0000 20,0000 3 142 64 058 14.10 17:00
ACAUTOGAZ 38,8000 -0,6000 -1,52% 39,8000 39,8000 38,8000 831 32 435 14.10 17:00
ACTION 3,0900 -0,0300 -0,96% 3,0000 3,0900 3,0000 670 2 026 14.10 15:04
ADIUVO 6,7400 -0,3000 -4,26% 6,8000 6,8000 6,7400 1 145 7 718 14.10 16:47
AGORA 9,5200 0,2000 2,15% 9,4000 9,6000 9,4000 161 1 515 14.10 17:00
AGROTON 2,3600 -0,1300 -5,22% 2,5700 2,5700 2,3300 3 281 7 837 14.10 17:02
AILLERON 7,5000 0,0000 0,00% 7,5000 7,5000 7,5000 100 750 14.10 09:21
AIRWAY 0,6680 -0,0220 -3,19% 0,6500 0,6680 0,6100 10 596 6 787 14.10 16:01
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 36,4200 0,3600 1,00% 36,3000 37,0800 36,0000 587 275 21 404 880 14.10 17:00
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,1000 -0,1000 -4,55% 2,0800 2,1000 2,0800 207 431 14.10 15:22
ALTUSTFI 1,6700 -0,0580 -3,36% 1,7400 1,7460 1,6500 10 964 18 403 14.10 15:43
ALUMETAL 35,0000 0,0000 0,00% 34,8000 35,0000 34,7000 154 5 348 14.10 16:45
AMBRA 16,4500 0,3000 1,86% 16,1500 16,4500 16,1500 1 164 19 030 14.10 17:00
AMICA 111,8000 -0,2000 -0,18% 112,0000 112,0000 111,2000 319 35 561 14.10 17:00
AMREST 46,0000 -0,2000 -0,43% 45,6500 46,5000 45,5500 140 031 6 458 114 14.10 17:00
APATOR 22,7000 -0,2000 -0,87% 22,9000 23,0000 22,7000 1 553 35 548 14.10 14:54
APLISENS 10,2000 -0,9000 -8,11% 10,8000 10,9000 10,0000 18 998 191 421 14.10 16:49
APSENERGY 2,0000 0,0500 2,56% 2,0000 2,0000 2,0000 6 12 14.10 09:00
ARCHICOM 14,9000 -0,0500 -0,33% 14,9500 14,9500 14,8500 764 11 389 14.10 15:12
ARCTIC 3,1500 -0,0200 -0,63% 3,1400 3,1700 3,0400 53 242 165 596 14.10 16:49
ARCUS 2,6400 0,0000 0,00% 2,6400 2,6400 2,6400 11 29 14.10 10:00
ARTERIA 6,6000 0,0000 0,00% 6,7500 6,7500 6,3000 216 1 363 14.10 16:29
ARTIFEX 3,2000 -0,0450 -1,39% 3,2500 3,2500 3,2000 1 342 4 330 14.10 16:46
ASBIS 2,3050 -0,0350 -1,50% 2,3300 2,3350 2,2800 29 931 69 012 14.10 17:00
ASMGROUP 3,4200 0,1200 3,64% 3,4200 3,4200 3,4200 175 599 03.10 15:35
ASSECOBS 28,0000 0,0000 0,00% 28,0000 28,0000 27,8000 80 2 228 14.10 16:05
ASSECOPOL 51,1000 -0,5000 -0,97% 51,6000 51,7500 50,5000 51 253 2 616 775 14.10 17:00
ASSECOSEE 20,0000 0,4000 2,04% 19,7000 20,0000 19,6000 1 748 34 496 14.10 17:00
ASTARTA 17,1500 0,1500 0,88% 17,1000 17,2500 17,0000 26 771 459 014 14.10 17:00
ATAL 34,9000 0,2000 0,58% 35,0000 35,0000 34,9000 131 4 572 14.10 17:00
ATENDE 3,3200 0,0000 0,00% 3,3200 3,3200 3,3200 2 7 14.10 09:02
ATLANTAPL 4,7000 0,0000 0,00% 4,7000 4,7000 4,7000 170 799 14.10 15:25
ATLANTIS 0,5500 0,0000 0,00% 0,5141 0,5500 0,5141 190 98 09.10 15:24
ATLASEST 1,6000 0,0350 2,24% 1,5900 1,6000 1,5900 7 192 11 486 14.10 11:00
ATM 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 102 1 020 14.10 15:07
ATMGRUPA 4,0300 -0,0200 -0,49% 4,0100 4,0700 4,0100 5 792 23 290 14.10 17:00
ATREM 2,0000 -0,0200 -0,99% 2,0200 2,0200 2,0000 43 86 11.10 11:09
AUGA 2,1000 -0,0200 -0,94% 2,1000 2,1000 2,1000 6 13 14.10 09:00
AUTOPARTN 4,3800 0,0700 1,62% 4,3200 4,3800 4,3000 13 260 57 138 14.10 13:55
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 0,6000 0,0000 0,00% 0,6000 0,6000 0,6000 1 1 10.10 11:00
BAHOLDING 1,4380 -0,0220 -1,51% 1,4600 1,4600 1,3900 51 066 73 112 14.10 17:00
BALTONA 6,8500 0,2500 3,79% 6,8000 6,8500 6,5500 1 936 13 002 14.10 17:00
BBIDEV 0,5100 0,0100 2,00% 0,4960 0,5160 0,4960 25 063 12 639 14.10 15:06
BEDZIN 15,1500 0,0500 0,33% 15,1500 15,1500 14,7000 566 8 350 14.10 17:00
BENEFIT 688,0000 -8,0000 -1,15% 698,0000 698,0000 668,0000 750 513 988 14.10 17:04
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 4,3800 0,2400 5,80% 4,3800 4,3800 4,3800 402 1 761 11.10 15:00
BEST 21,2000 0,0000 0,00% 21,2000 21,2000 21,2000 192 4 070 07.10 10:31
BETACOM 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 5 50 14.10 09:00
BIK 15,0000 -0,1400 -0,92% 15,6000 15,6000 15,0000 105 1 578 14.10 15:43
BIOMEDLUB 0,9780 0,0000 0,00% 0,9800 0,9980 0,9760 23 284 23 033 14.10 17:00
BIOTON 4,3100 0,1600 3,86% 4,1500 4,5600 4,1100 55 370 243 922 14.10 17:00
BNPPPL 59,8000 -1,2000 -1,97% 61,8000 61,8000 56,4000 2 663 154 554 14.10 17:00
BOGDANKA 35,0000 0,3000 0,86% 34,3000 35,0000 33,7000 7 054 243 057 14.10 17:00
BOOMBIT 10,3880 0,0860 0,83% 10,4900 10,7600 10,1500 12 126 125 948 14.10 17:02
BORYSZEW 4,4750 0,1050 2,40% 4,3700 4,5000 4,3700 32 020 142 883 14.10 17:00
BOS 6,9600 0,0000 0,00% 6,8600 6,9600 6,8600 2 318 15 954 14.10 15:58
BOWIM 1,7400 0,0200 1,16% 1,7400 1,7400 1,7400 1 2 10.10 09:00
BRASTER 0,8990 -0,0870 -8,82% 0,9900 1,0340 0,8920 352 894 340 235 14.10 17:03
BSCDRUK 36,9000 0,0000 0,00% 36,9000 36,9000 36,8000 805 29 697 14.10 16:27
BUDIMEX 129,0000 -1,0000 -0,77% 130,0000 130,0000 127,0000 1 019 131 306 14.10 17:00
BUMECH 3,8200 -0,1100 -2,80% 3,8000 3,9300 3,7950 3 749 14 253 14.10 14:58
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 1,1100 -0,1100 -9,02% 1,2600 1,2600 1,1100 2 247 2 496 11.10 15:00
CCC 129,1000 1,1000 0,86% 128,0000 132,3000 127,7000 117 614 15 225 644 14.10 17:00
CDPROJEKT 243,0000 6,0000 2,53% 238,2000 243,0000 234,0000 136 976 32 945 016 14.10 17:03
CDRL 19,6000 -0,1000 -0,51% 20,2000 20,2000 19,6000 2 169 42 934 14.10 16:38
CELTIC 6,1000 0,0500 0,83% 6,1000 6,1000 6,1000 50 305 11.10 11:45
CEZ 85,5000 0,0000 0,00% 85,6000 85,7000 85,5000 44 3 767 14.10 14:16
CFI 0,3250 -0,0030 -0,91% 0,3250 0,3250 0,3250 200 65 14.10 15:00
CHEMOS 0,3300 -0,0100 -2,94% 0,3200 0,3500 0,3000 259 590 80 427 30.04 16:48
CIECH 30,7000 0,4500 1,49% 30,7000 30,7000 30,0500 66 680 2 023 039 14.10 17:01
CIGAMES 1,1180 0,1100 10,91% 1,0120 1,1600 0,9980 3 445 062 3 726 412 14.10 17:04
CITYSERV 9,7500 0,0000 0,00% 9,7500 9,7500 9,7500 5 075 49 481 14.10 14:27
CLNPHARMA 43,3000 -1,3500 -3,02% 44,7000 45,0000 43,2000 8 291 363 331 14.10 17:00
CNT 14,2000 0,0000 0,00% 14,5000 14,5000 14,2000 2 930 42 431 14.10 16:40
COALENERG 0,4000 0,0000 0,00% 0,4000 0,4000 0,4000 487 195 14.10 15:00
COGNOR 1,7900 0,0000 0,00% 1,8000 1,8000 1,7850 29 187 52 247 14.10 17:00
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 175,0000 1,0000 0,57% 174,0000 175,0000 173,0000 137 23 801 14.10 17:00
COMP 63,0000 -1,2000 -1,87% 63,6000 63,6000 62,0000 448 28 251 14.10 17:00
COMPERIA 3,4600 0,1000 2,98% 3,3600 3,4600 3,3600 2 500 8 400 09.10 10:17
CORMAY 0,9040 -0,0080 -0,88% 0,9000 0,9050 0,8800 11 055 9 898 14.10 17:00
CPGROUP 6,3000 0,0000 0,00% 6,3000 6,3100 6,3000 967 6 097 14.10 16:49
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 27,8200 0,4600 1,68% 26,9200 27,9600 26,9200 220 884 6 123 044 14.10 17:00
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
DATAWALK 53,0000 -0,6000 -1,12% 54,0000 54,0000 52,6000 1 314 70 030 14.10 17:00
DEBICA 81,0000 0,0000 0,00% 82,2000 82,2000 81,0000 144 11 742 14.10 16:32
DECORA 17,7000 -0,2000 -1,12% 17,7000 17,7000 17,2000 603 10 379 14.10 10:16
DEKPOL 25,9000 0,0000 0,00% 25,9000 25,9000 25,9000 2 52 14.10 09:02
DELKO 9,6000 0,0000 0,00% 9,6000 9,6000 9,6000 155 1 488 14.10 14:18
DEVELIA 2,3500 0,0100 0,43% 2,3300 2,3800 2,3200 40 375 93 888 14.10 17:00
DGA 7,1000 0,0200 0,28% 6,8200 7,1000 6,8200 260 1 782 14.10 15:47
DINOPL 146,0000 -0,3000 -0,21% 147,0000 148,0000 144,0000 73 967 10 788 579 14.10 17:01
DOMDEV 82,6000 0,0000 0,00% 82,6000 82,6000 82,2000 129 10 650 14.10 17:00
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,1500 0,0140 10,29% 0,1500 0,1500 0,1500 34 5 11.10 15:00
DROZAPOL 1,2300 -0,0500 -3,91% 1,2300 1,2300 1,2300 166 204 14.10 09:00
ECHO 4,4900 0,0150 0,34% 4,4900 4,4900 4,4200 10 297 45 905 14.10 17:00
EDINVEST 2,0200 0,0600 3,06% 2,0000 2,0200 2,0000 7 500 15 075 14.10 09:05
EFEKT 15,7000 0,0000 0,00% 15,7000 15,7000 15,7000 560 8 792 14.10 15:12
EKOEXPORT 5,8700 -0,3300 -5,32% 6,1900 6,1900 5,8700 35 332 211 253 14.10 17:01
ELBUDOWA 5,9800 -0,0200 -0,33% 6,0800 6,0800 5,7600 13 220 78 342 14.10 17:00
ELEKTROTI 3,7800 0,0200 0,53% 3,7700 3,7800 3,7700 250 945 14.10 13:23
ELEMENTAL 1,5340 -0,0080 -0,52% 1,5500 1,5500 1,5320 320 166 493 395 14.10 17:03
ELKOP 0,7860 -0,0260 -3,20% 0,7420 0,7880 0,7200 1 939 1 439 14.10 11:37
ELZAB 2,0800 0,2100 11,23% 1,9200 2,1000 1,9200 8 203 16 261 14.10 14:51
EMCINSMED 4,9600 -0,0400 -0,80% 4,8000 4,9600 4,8000 415 1 993 11.10 13:34
EMPERIA 99,8000 0,0000 0,00% 99,8000 99,8000 99,8000 177 17 665 10.05 16:49
ENAP 1,0600 0,0000 0,00% 1,0900 1,0900 1,0600 1 002 1 062 14.10 16:45
ENEA 8,2400 -0,1850 -2,20% 8,4500 8,5000 8,2100 76 365 635 666 14.10 17:00
ENELMED 14,4000 -0,1000 -0,69% 13,9000 14,4000 13,9000 202 2 809 14.10 13:14
ENERGA 6,0850 -0,0900 -1,46% 6,1900 6,2200 6,0600 258 197 1 587 240 14.10 17:00
ENERGOINS 0,8260 0,0140 1,72% 0,8260 0,8260 0,8260 766 633 14.10 12:33
ENTER 41,5000 0,5000 1,22% 41,2000 42,7000 41,0000 2 175 90 923 14.10 16:47
ERBUD 14,4000 -0,0500 -0,35% 13,7000 14,4000 13,7000 1 151 15 993 14.10 16:49
ERG 29,8000 0,0000 0,00% 29,8000 29,8000 29,8000 2 60 14.10 09:02
ERGIS 3,2500 0,0800 2,52% 3,1800 3,3000 3,1800 16 791 54 822 14.10 15:35
ESOTIQ 12,5000 0,1000 0,81% 12,5000 12,8500 12,5000 2 652 33 499 14.10 16:46
ESSYSTEM 3,4600 0,8200 31,06% 3,4800 3,5000 3,4600 286 740 996 294 14.10 17:00
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 2,2000 -0,0400 -1,79% 2,3300 2,3300 2,1500 5 364 11 984 14.10 17:00
EUROCASH 21,0000 0,3600 1,74% 20,7400 21,2000 20,2600 358 230 7 466 193 14.10 17:02
EUROHOLD 5,8000 0,0000 0,00% 5,8000 5,8000 5,8000 5 29 14.10 09:00
EUROTEL 20,8000 0,2000 0,97% 20,7000 20,8000 20,5000 160 3 293 14.10 16:00
EVEREST 0,3800 -0,0100 -2,56% 0,3900 0,3900 0,3800 2 581 984 14.10 15:14
FAMUR 3,4750 -0,0250 -0,71% 3,4500 3,4900 3,4300 24 172 83 519 14.10 17:00
FASING 14,7000 0,2000 1,38% 15,0000 15,0000 14,1000 1 625 23 226 14.10 17:00
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 11,8000 0,5000 4,42% 11,0000 12,1000 11,0000 1 327 15 207 14.10 16:02
FERRO 13,8500 0,4500 3,36% 13,8500 13,8500 13,8500 85 1 177 14.10 11:16
FERRUM 3,6000 0,0000 0,00% 3,6000 3,6000 3,6000 1 4 14.10 09:10
FMG 10,5000 -0,5000 -4,55% 10,5000 10,5000 10,5000 83 872 14.10 15:00
FON 0,0860 -0,0034 -3,80% 0,0860 0,0860 0,0860 21 900 1 883 07.05 15:00
FORTE 23,9000 0,0500 0,21% 23,2500 23,9000 23,2500 971 22 873 14.10 17:00
FORTUNA 31,2000 -0,8000 -2,50% 31,5000 32,0000 31,2000 1 515 48 082 08.06 17:00
GETBACK 3,7500 -0,7700 -17,04% 4,1600 4,3000 3,7500 508 713 2 087 812 16.04 09:04
GETIN 1,3360 0,0120 0,91% 1,2980 1,3660 1,2900 646 862 852 725 14.10 17:00
GETINOBLE 0,3055 -0,0045 -1,45% 0,3050 0,3055 0,3050 511 418 156 117 14.10 15:21
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 8 12 11.10 09:04
GOBARTO 6,5000 0,2000 3,17% 6,5000 6,5000 6,5000 212 1 378 14.10 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 37,5000 0,5000 1,35% 37,0500 37,6500 37,0000 43 695 1 629 379 14.10 17:00
GROCLIN 2,0250 -0,0650 -3,11% 2,1900 2,1900 2,0250 51 030 106 466 14.10 17:00
GRODNO 4,7000 0,3200 7,31% 4,4000 4,7400 4,3800 91 535 410 424 14.10 16:45
GRUPAAZOTY 31,0800 0,4800 1,57% 31,1000 31,7200 30,5400 41 053 1 275 152 14.10 17:00
GTC 9,4000 -0,1000 -1,05% 9,3900 9,4100 9,3400 8 361 78 501 14.10 17:00
HANDLOWY 51,9000 0,1000 0,19% 52,2000 52,2000 50,7000 9 620 494 191 14.10 17:00
HARPER 0,0998 0,0098 10,89% 0,0820 0,0998 0,0820 9 381 769 14.10 15:00
HELIO 10,2000 -0,4000 -3,77% 11,3000 11,3000 10,2000 778 7 953 14.10 13:12
HERKULES 1,1100 -0,0300 -2,63% 1,1100 1,1100 1,1100 314 349 14.10 15:00
HMINWEST 14,0000 -0,4000 -2,78% 14,0000 14,0000 13,9000 1 141 15 864 07.10 13:23
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 30,0000 -1,4000 -4,46% 31,4000 31,4000 29,8000 1 749 53 349 14.10 17:00
I2DEV 10,0000 0,1500 1,52% 9,9000 10,0000 9,9000 1 960 19 451 14.10 15:11
IALBGR 0,4000 0,0300 8,11% 0,3520 0,4000 0,3520 17 356 6 276 14.10 15:00
IBSM 14,9000 -0,3000 -1,97% 14,9000 14,9000 14,9000 70 1 043 06.09 15:00
IDEABANK 2,7200 -0,0100 -0,37% 2,7600 2,7900 2,6800 64 380 175 988 14.10 17:00
IDMSA 1,3200 0,0700 5,60% 1,2500 1,3500 1,2500 7 509 9 914 14.10 14:37
IFCAPITAL 0,5100 0,0000 0,00% 0,5100 0,5100 0,5100 20 050 10 226 10.10 16:07
IFIRMA 2,9500 -0,1800 -5,75% 3,1300 3,1300 2,9500 976 2 913 14.10 15:29
IFSA 0,2140 0,0240 12,63% 0,2180 0,2180 0,2140 4 999 1 070 07.05 15:17
IIAAV 113,5600 1,2400 1,10% 121,0000 121,0000 113,5600 10 1 144 10.10 16:09
IMCOMPANY 14,6000 0,1500 1,04% 14,5000 14,6000 14,5000 262 3 807 14.10 16:49
IMMOBILE 3,2700 -0,1800 -5,22% 3,4100 3,4200 3,1200 6 652 21 490 14.10 16:47
IMPEL 6,6500 -0,1000 -1,48% 7,0000 7,0000 6,6500 130 906 14.10 16:49
IMPERA 0,9260 0,0120 1,31% 0,9140 0,9260 0,9140 182 167 14.10 15:07
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 3,6300 -0,0100 -0,27% 3,6400 3,6500 3,6300 1 189 4 328 14.10 13:31
INC 2,1600 0,0800 3,85% 2,0600 2,1600 1,8700 16 085 31 349 14.10 16:33
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 64,5000 0,0000 0,00% 64,5000 64,5000 64,5000 1 65 14.10 09:00
INGBSK 198,0000 -1,6000 -0,80% 199,6000 200,0000 197,4000 20 216 4 021 904 14.10 17:00
INPRO 4,9000 0,0000 0,00% 4,9000 4,9000 4,9000 4 20 14.10 09:02
INSTALKRK 16,0000 0,0500 0,31% 16,0000 16,0000 16,0000 781 12 496 14.10 17:00
INTERAOLT 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 1 933 26 096 14.10 16:46
INTERBUD 0,4000 -0,0560 -12,28% 0,4000 0,4000 0,4000 385 154 11.10 15:01
INTERCARS 194,5000 -2,0000 -1,02% 198,5000 199,0000 194,0000 491 95 594 14.10 17:00
INTERFERI 4,0000 0,2000 5,26% 4,0000 4,0000 4,0000 1 4 03.10 09:18
INTERSPPL 1,7600 0,0100 0,57% 1,7500 1,7600 1,6600 6 458 11 159 14.10 16:25
INTROL 2,5800 -0,0400 -1,53% 2,6000 2,6000 2,5800 1 400 3 632 14.10 11:38
INVISTA 0,4500 -0,0600 -11,76% 0,4500 0,4500 0,4500 16 700 7 515 11.10 11:48
IPOPEMA 1,4500 -0,0800 -5,23% 1,5400 1,5400 1,4500 7 137 10 360 14.10 16:47
IQP 0,2600 0,0000 0,00% 0,2600 0,2600 0,2600 3 759 977 21.08 15:18
ITMTRADE 2,0000 -0,0200 -0,99% 2,0000 2,0000 2,0000 2 099 4 198 14.10 15:00
IZOBLOK 28,3000 1,5000 5,60% 27,3000 28,3000 27,3000 1 093 30 754 14.10 15:39
IZOLACJA 1,5300 0,0000 0,00% 1,5300 1,5300 1,5300 2 3 14.10 09:04
IZOSTAL 2,7100 0,0400 1,50% 2,6600 2,7100 2,6600 57 152 14.10 15:48
JHMDEV 1,5900 0,0000 0,00% 1,6000 1,6000 1,5900 7 498 11 972 14.10 16:21
JSW 21,5000 -1,9000 -8,12% 24,0000 24,3600 21,5000 2 075 210 46 879 516 14.10 17:03
JWCONSTR 2,8800 0,0000 0,00% 2,8800 2,8800 2,8800 1 462 4 211 14.10 14:05
JWWINVEST 1,3800 0,0300 2,22% 1,3800 1,3800 1,3800 10 14 11.10 10:33
K2INTERNT 8,6000 -0,2000 -2,27% 8,8500 8,8500 8,6000 16 139 14.10 12:28
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 0,4100 -0,0190 -4,43% 0,4100 0,4100 0,4100 1 065 437 14.10 15:00
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 41,4500 -0,1000 -0,24% 41,8000 41,8000 40,7000 199 541 8 249 223 14.10 17:00
KETY 283,0000 -0,5000 -0,18% 283,0000 283,0000 279,0000 762 213 735 14.10 17:00
KGHM 78,5800 -1,3400 -1,68% 80,2000 80,6000 78,3200 436 465 34 656 016 14.10 17:02
KGL 13,5500 0,0000 0,00% 13,5500 13,5500 13,5500 94 1 274 14.10 12:27
KINOPOL 10,4000 0,0000 0,00% 10,4000 10,4000 10,4000 2 21 14.10 10:10
KOGENERA 32,9000 -0,5000 -1,50% 33,4000 33,4000 32,9000 237 7 848 14.10 17:00
KOMPAP 6,2500 -0,1000 -1,57% 6,2500 6,2500 6,2500 1 200 7 500 14.10 15:56
KOMPUTRON 2,8900 0,0200 0,70% 2,9000 2,9200 2,8900 3 790 10 967 14.10 17:02
KONSSTALI 25,9000 0,0000 0,00% 25,9000 25,9000 25,9000 1 26 14.10 09:00
KPPD 22,8000 -0,4000 -1,72% 23,0000 23,0000 22,8000 156 3 570 02.10 15:54
KRAKCHEM 0,4340 0,0000 0,00% 0,4340 0,4340 0,4340 710 308 14.10 09:55
KREC 4,6900 0,1800 3,99% 4,6900 4,6900 4,6900 5 23 14.10 09:00
KREDYTIN 7,7000 0,1500 1,99% 7,7000 7,7000 7,7000 1 8 14.10 09:04
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 278,0000 0,0000 0,00% 278,0000 278,0000 278,0000 7 1 946 11.10 16:38
KRUK 124,5000 -4,5000 -3,49% 130,0000 130,0000 121,6000 87 663 10 924 978 14.10 17:00
KRUSZWICA 43,9000 0,2000 0,46% 43,8000 43,9000 43,8000 105 4 604 14.10 16:42
KRVITAMIN 4,4500 0,0700 1,60% 4,3900 4,4500 4,2800 2 232 9 774 14.10 17:00
KSGAGRO 0,9000 -0,1000 -10,00% 0,9000 0,9000 0,9000 243 219 14.10 11:06
LABOPRINT 9,9800 0,0000 0,00% 10,3000 10,3000 9,9800 11 112 14.10 13:22
LARK 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 4 147 622 02.05 11:21
LARQ 2,4600 0,1000 4,24% 2,4600 2,4600 2,4600 5 12 14.10 09:00
LENA 3,1000 -0,0700 -2,21% 3,1000 3,2000 3,0900 8 892 27 629 14.10 17:00
LENTEX 7,0800 -0,0200 -0,28% 7,0800 7,2200 7,0600 2 192 15 533 14.10 17:00
LIBET 0,6000 0,0240 4,17% 0,5840 0,6400 0,5800 86 990 52 470 14.10 17:00
LIVECHAT 34,9500 0,5000 1,45% 34,0500 35,3000 34,0500 3 158 109 803 14.10 17:00
LOKUM 14,3000 0,2000 1,42% 14,3000 14,3000 14,2000 1 484 21 209 14.10 17:00
LOTOS 92,2000 0,2000 0,22% 92,4800 92,7400 91,6600 160 737 14 832 105 14.10 17:01
LPP 8 100,0000 45,0000 0,56% 8 060,0000 8 135,0000 8 000,0000 1 192 9 613 695 14.10 17:03
LSISOFT 13,2000 0,0000 0,00% 13,2000 13,2000 13,2000 879 11 603 14.10 10:59
LUBAWA 0,8700 0,0040 0,46% 0,8700 0,8700 0,8580 99 906 86 600 14.10 17:04
MABION 82,6000 0,7000 0,85% 81,9000 82,6000 80,5000 652 52 979 14.10 17:00
MAKARONPL 4,6000 0,0000 0,00% 4,6000 4,6000 4,6000 12 55 10.10 15:23
MANGATA 69,0000 0,0000 0,00% 69,0000 69,0000 69,0000 22 1 518 14.10 09:00
MARVIPOL 3,5400 0,0000 0,00% 3,5400 3,6100 3,5400 20 841 74 567 14.10 17:00
MASTERPHA 5,0000 0,1100 2,25% 5,0000 5,0000 4,8900 2 530 12 481 14.10 17:00
MAXCOM 17,4500 0,6500 3,87% 16,6000 17,4500 16,2000 430 7 017 14.10 11:33
MBANK 364,2000 0,2000 0,05% 358,0000 372,0000 356,2000 38 051 13 847 283 14.10 17:01
MBWS 9,4700 0,0000 0,00% 9,4700 9,4700 9,4700 23 218 14.10 13:08
MCI 8,5000 -0,3000 -3,41% 8,4600 8,5000 8,4600 850 7 203 14.10 17:00
MDIENERGIA 3,6400 0,1200 3,41% 3,6800 3,6800 3,5200 33 120 14.10 15:52
MEDIACAP 2,3600 -0,1100 -4,45% 2,3600 2,3600 2,3600 1 360 3 210 14.10 14:54
MEDICALG 30,0000 0,3000 1,01% 30,0000 30,0000 29,2000 634 18 908 14.10 17:00
MEGARON 11,0000 -1,0000 -8,33% 11,0000 11,0000 11,0000 46 506 24.09 11:00
MENNICA 23,0000 0,0000 0,00% 23,0000 23,0000 23,0000 200 4 600 14.10 15:52
MERCATOR 5,5000 -0,4000 -6,78% 5,9000 5,9000 5,3800 6 241 34 977 14.10 16:44
MERCOR 7,2600 0,0000 0,00% 7,2600 7,2600 7,2600 12 87 14.10 11:07
MEXPOLSKA 3,0400 0,0000 0,00% 2,9000 3,0400 2,9000 1 002 2 906 14.10 09:01
MFO 18,3000 0,0000 0,00% 18,3000 18,3000 18,3000 2 37 14.10 09:00
MILKILAND 0,3600 0,0000 0,00% 0,3600 0,3600 0,3600 100 36 08.10 11:00
MILLENNIUM 5,7350 -0,0650 -1,12% 5,8150 5,9200 5,6000 1 166 314 6 703 536 14.10 17:00
MIRACULUM 1,2000 -0,0700 -5,51% 1,2700 1,2700 1,2000 2 109 2 575 14.10 10:12
MIRBUD 0,8900 0,0360 4,22% 0,8700 0,9160 0,8700 113 154 101 128 14.10 17:00
MLPGROUP 49,6000 0,0000 0,00% 49,6000 49,6000 49,6000 1 50 14.10 09:00
MLSYSTEM 22,3000 -0,1000 -0,45% 22,3000 22,3000 21,6000 3 142 69 421 14.10 17:00
MOBRUK 102,0000 3,5000 3,55% 100,0000 102,0000 100,0000 10 1 006 11.10 13:41
MOJ 0,7300 0,0100 1,39% 0,7300 0,7300 0,7300 300 219 09.10 09:44
MOL 37,0000 0,0000 0,00% 37,0000 37,0000 37,0000 1 37 14.10 09:30
MONNARI 3,0800 0,0800 2,67% 2,9700 3,2600 2,9700 84 269 263 267 14.10 17:02
MORIZON 0,6300 -0,0200 -3,08% 0,6900 0,6900 0,6300 636 403 14.10 16:10
MOSTALPLC 5,4600 0,1600 3,02% 5,4400 5,5000 5,3200 1 080 5 881 14.10 16:49
MOSTALWAR 4,3500 0,0000 0,00% 4,1800 4,3500 4,1800 790 3 429 14.10 12:34
MOSTALZAB 0,7150 0,0240 3,47% 0,7140 0,7250 0,6910 24 440 17 248 14.10 16:14
MUZA 2,8000 -0,0200 -0,71% 2,8000 2,8000 2,8000 778 2 178 14.10 15:16
MWTRADE 3,5600 0,0000 0,00% 3,5600 3,5600 3,5600 100 356 14.10 12:49
NANOGROUP 2,2000 0,0000 0,00% 2,2000 2,2000 2,2000 1 000 2 200 11.10 15:23
NETIA 4,9900 0,5000 11,14% 4,4500 4,9900 4,4100 129 948 591 945 14.10 17:01
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 356,0000 -4,0000 -1,11% 360,0000 361,0000 355,0000 475 169 508 14.10 16:49
NEWAG 18,0000 -0,3000 -1,64% 18,0500 18,3000 18,0000 519 9 345 14.10 13:12
NORTCOAST 7,8600 0,0000 0,00% 7,8600 7,8600 7,5400 305 2 375 14.10 16:45
NOVATURAS 28,0000 0,2000 0,72% 28,0000 28,0000 28,0000 380 10 640 14.10 14:13
NOVITA 41,0000 0,5000 1,23% 40,5000 42,8000 40,5000 260 10 770 10.10 15:41
NOWAGALA 0,7350 0,0050 0,68% 0,7350 0,7350 0,7350 3 000 2 205 14.10 12:54
NTTSYSTEM 2,1400 0,0000 0,00% 2,1400 2,1400 2,1400 10 21 14.10 14:57
OAT 11,2500 0,0500 0,45% 11,2500 11,2500 10,8500 411 4 469 14.10 16:22
ODLEWNIE 3,4400 0,1000 2,99% 3,3400 3,4400 3,3400 2 879 9 770 14.10 16:46
OEX 17,2000 0,0000 0,00% 16,9000 17,2000 16,9000 745 12 591 07.10 12:51
OPENFIN 0,9900 0,0900 10,00% 0,9000 0,9900 0,8640 16 342 14 982 14.10 16:43
OPONEO.PL 22,4000 -0,5000 -2,18% 22,4000 22,4000 22,3000 753 16 861 14.10 17:03
OPTEAM 9,1500 0,3500 3,98% 9,1500 9,1500 8,8000 1 220 10 743 08.10 15:11
ORANGEPL 5,7400 0,0600 1,06% 5,6800 5,7900 5,6100 655 394 3 749 765 14.10 17:01
ORBIS 106,0000 0,0000 0,00% 106,5000 106,5000 105,0000 195 20 560 14.10 17:00
ORCOGROUP 1,5500 0,0000 0,00% 1,5500 1,5500 1,5500 21 897 33 940 14.10 09:03
ORION 7,2000 0,1500 2,13% 7,0500 7,2000 7,0500 162 1 142 14.10 10:16
ORZBIALY 10,5000 0,0000 0,00% 11,0000 11,0000 10,5000 11 636 124 426 14.10 15:08
OTLOG 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 2 13 14.10 09:14
OTMUCHOW 1,5600 0,0000 0,00% 1,6600 1,6600 1,5600 5 025 7 842 14.10 09:39
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 78,5000 0,5000 0,64% 78,5000 78,5000 78,5000 1 79 14.10 09:14
PAMAPOL 1,2000 0,0000 0,00% 1,1400 1,2000 1,1400 815 930 08.10 12:23
PANOVA 11,8000 0,0000 0,00% 11,7000 11,8000 11,5000 47 543 14.10 17:00
PATENTUS 1,2900 0,0000 0,00% 1,3100 1,3200 1,2900 4 056 5 254 14.10 16:12
PBG 0,0550 0,0100 22,22% 0,0550 0,0550 0,0550 1 508 246 82 954 09.10 12:39
PBKM 62,0000 0,0000 0,00% 62,0000 62,0000 62,0000 1 090 67 580 14.10 17:00
PBSFINANSE 0,2200 0,0080 3,77% 0,2200 0,2200 0,2200 20 000 4 400 14.10 11:00
PCCEXOL 1,6000 0,0200 1,27% 1,5750 1,6000 1,5750 5 110 8 175 14.10 17:02
PCCROKITA 50,8000 0,8000 1,60% 50,2000 51,0000 50,2000 219 11 095 14.10 16:44
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 8,2000 0,1000 1,23% 8,2000 8,2000 8,1000 1 943 15 838 14.10 10:27
PEKAO 103,5000 -1,0500 -1,00% 104,5500 104,5500 103,2000 256 167 26 559 104 14.10 17:00
PEMANAGER 11,3500 0,5000 4,61% 10,8000 11,5000 10,8000 2 787 30 474 14.10 16:36
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 25,4000 -0,3000 -1,17% 24,6000 25,4000 24,6000 537 13 600 14.10 15:22
PEPEES 1,6200 0,0000 0,00% 1,6400 1,7100 1,6200 2 965 4 900 14.10 11:52
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 8,0180 -0,1140 -1,40% 8,1500 8,2000 7,9780 945 592 7 610 538 14.10 17:00
PGNIG 4,6560 -0,0480 -1,02% 4,7000 4,7000 4,6000 2 806 634 12 981 329 14.10 17:04
PGO 1,2400 0,0000 0,00% 1,2400 1,2400 1,2400 22 27 14.10 11:07
PGSSOFT 9,7100 -0,0700 -0,72% 9,8000 9,8400 9,6000 1 612 15 657 14.10 17:00
PHARMENA 6,0800 -0,6000 -8,98% 6,1400 6,1400 5,8200 991 5 904 14.10 13:49
PHN 11,3500 0,0500 0,44% 11,1000 11,4500 11,1000 2 346 26 339 14.10 17:00
PKNORLEN 101,1000 -0,5500 -0,54% 101,9500 101,9500 100,7500 852 650 86 331 224 14.10 17:02
PKOBP 36,7000 -1,2600 -3,32% 38,0000 38,0000 36,5000 3 098 606 114 500 624 14.10 17:04
PKPCARGO 24,4000 -0,8500 -3,37% 25,3000 25,3500 24,0000 23 512 573 422 14.10 17:00
PLASTBOX 2,0000 0,0000 0,00% 2,0000 2,0000 2,0000 5 10 14.10 09:00
PLATYNINW 0,4000 -0,0280 -6,54% 0,4000 0,4000 0,4000 500 200 14.10 11:01
PLAY 29,2400 0,4400 1,53% 28,6600 29,3000 28,3000 399 097 11 524 189 14.10 17:02
PLAYWAY 191,0000 2,0000 1,06% 188,6000 191,0000 186,4000 3 881 732 695 14.10 17:00
PLAZACNTR 1,7500 -0,0200 -1,13% 1,6400 1,7500 1,6400 276 483 14.10 16:16
PMPG 1,2800 0,0800 6,67% 1,2500 1,2800 1,2500 1 647 2 099 14.10 16:13
POLICE 13,6000 -0,1000 -0,73% 13,7000 13,7000 13,2000 581 7 812 14.10 16:35
POLIMEXMS 2,2650 0,0300 1,34% 2,2400 2,2750 2,2200 140 482 315 069 14.10 16:49
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 4,7000 -0,3000 -6,00% 5,0000 5,0000 4,5700 28 540 135 570 14.10 16:49
POLWAX 3,0500 0,0000 0,00% 3,0600 3,0600 3,0500 215 656 14.10 16:43
POZBUD 1,8900 -0,0700 -3,57% 1,9600 1,9950 1,8200 18 934 36 490 14.10 17:00
PRAGMAFA 11,4000 -0,1000 -0,87% 11,1000 11,9000 11,1000 1 510 17 365 14.10 17:00
PRAGMAINK 6,7000 0,2200 3,40% 6,7000 6,7000 6,7000 5 34 03.10 17:00
PRAIRIE 0,6650 0,0100 1,53% 0,6400 0,7000 0,6250 537 917 363 270 14.10 17:03
PRIMAMODA 1,2500 0,0200 1,63% 1,2400 1,2500 1,2400 14 063 17 550 14.10 15:12
PRIMETECH 1,3300 -0,0480 -3,48% 1,3800 1,3800 1,3300 2 303 3 063 14.10 16:49
PROCAD 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 556 500 14.10 15:00
PROCHEM 16,9500 0,0000 0,00% 16,9500 16,9500 16,9500 25 424 14.10 16:10
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 -0,8000 -5,23% 15,3000 15,3000 14,5000 662 9 983 14.10 11:52
PROTEKTOR 3,6600 -0,0700 -1,88% 3,7300 3,7300 3,5300 1 514 5 445 14.10 16:49
PROVIDENT 5,4000 0,0000 0,00% 5,3500 5,4000 5,1600 134 693 11.10 15:15
PULAWY 91,4000 0,4000 0,44% 91,0000 91,6000 90,0000 547 49 645 14.10 17:00
PZU 37,1100 -0,2900 -0,78% 37,4000 37,4400 36,8900 893 096 33 200 968 14.10 17:00
QUANTUM 13,0000 0,1000 0,78% 13,0000 13,0000 13,0000 1 355 17 615 14.10 15:05
QUERCUS 2,1200 0,0200 0,95% 2,1200 2,1200 2,1200 87 184 14.10 09:19
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 19,9000 -0,2000 -1,00% 20,4000 20,4000 19,9000 2 211 44 585 14.10 15:05
RADPOL 1,2400 0,0050 0,40% 1,2400 1,2400 1,2400 5 659 7 017 14.10 15:09
RAFAKO 1,0860 -0,0240 -2,16% 1,1340 1,1500 1,0840 870 618 962 894 14.10 17:04
RAFAMET 10,0000 -0,5000 -4,76% 10,0000 10,0000 10,0000 765 7 650 14.10 12:56
RAINBOW 26,7000 -0,1000 -0,37% 26,8000 26,9000 26,7000 501 13 386 14.10 16:46
RANKPROGR 1,2500 0,0000 0,00% 1,2600 1,2600 1,2500 14 616 18 282 14.10 16:41
RAWLPLUG 8,7200 0,1200 1,40% 8,7200 8,7200 8,7200 65 567 14.10 09:00
REDAN 0,2500 -0,0040 -1,57% 0,2500 0,2500 0,2500 4 989 1 247 14.10 15:00
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,0860 0,0005 0,58% 0,0860 0,0860 0,0860 232 20 09.10 11:00
REINHOLD 0,1410 -0,0190 -11,88% 0,1410 0,1410 0,1410 770 109 04.10 15:00
REINO 1,6300 -0,0900 -5,23% 1,6400 1,6400 1,6300 9 100 14 879 09.10 15:53
RELPOL 5,6500 0,2500 4,63% 5,4500 5,7000 5,4500 7 087 39 684 14.10 17:00
REMAK 9,2800 0,1200 1,31% 9,2800 9,2800 9,2800 2 19 14.10 17:00
RESBUD 0,4400 0,0200 4,76% 0,4400 0,4400 0,4400 9 947 4 377 14.10 11:00
RONSON 0,8400 0,0000 0,00% 0,8400 0,8400 0,8400 2 453 2 061 14.10 16:33
ROPCZYCE 20,5000 -0,2000 -0,97% 20,7000 20,8000 20,5000 268 5 542 14.10 17:00
RUBICON 0,9580 0,0180 1,91% 0,9580 0,9580 0,9300 16 15 14.10 16:49
RYVU 48,5000 -0,4000 -0,82% 49,0000 49,0000 48,5000 499 24 405 14.10 15:45
SADOVAYA 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 12 000 1 440 02.05 15:00
SANOK 19,4000 0,2500 1,31% 19,0500 19,4500 19,0500 31 600 14.10 16:46
SANPL 300,0000 3,0000 1,01% 295,0000 300,0000 293,0000 31 537 9 395 191 14.10 17:00
SANTANDER 16,2000 0,0000 0,00% 16,2100 16,2100 16,2000 551 8 927 14.10 10:50
SANWIL 0,5700 0,0000 0,00% 0,5700 0,5700 0,5700 59 34 14.10 11:51
SARE 4,4400 0,0000 0,00% 4,4400 4,4400 4,4400 300 1 332 14.10 13:19
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 15,0000 0,0000 0,00% 15,0000 15,0000 15,0000 10 150 14.10 09:22
SEKO 9,1500 0,1500 1,67% 9,0000 9,1500 9,0000 60 541 08.10 15:25
SELENAFM 10,7000 0,6000 5,94% 10,5000 10,7000 10,5000 1 788 19 004 14.10 17:00
SERINUS 0,5950 0,0100 1,71% 0,5850 0,5950 0,5750 100 612 58 989 14.10 17:00
SESCOM 27,2000 0,0000 0,00% 27,2000 27,2000 27,2000 2 54 11.10 09:32
SETANTA 4,6000 -0,0500 -1,08% 4,8200 4,8200 4,5500 3 413 15 704 14.10 15:36
SFINKS 0,7900 -0,0020 -0,25% 0,7900 0,7940 0,7800 6 796 5 349 11.10 11:35
SILVAIR-REGS 6,9310 0,0010 0,01% 6,9300 6,9310 6,9300 9 907 68 657 14.10 16:27
SILVANO 9,9800 0,1000 1,01% 9,7800 9,9800 9,7800 810 7 932 11.10 14:55
SIMPLE 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 2 13 14.10 09:00
SKARBIEC 16,8000 0,1500 0,90% 16,6500 16,8000 16,5500 1 557 26 046 14.10 17:00
SKOTAN 0,7500 -0,0050 -0,66% 0,7600 0,7850 0,7400 30 095 22 919 14.10 16:43
SKYLINE 0,6700 0,0000 0,00% 0,6700 0,6700 0,6700 764 512 08.10 13:52
SLEEPZAG 0,7250 0,0450 6,62% 0,7250 0,7250 0,7250 20 15 14.10 09:00
SNIEZKA 70,5000 -2,5000 -3,42% 73,0000 73,0000 70,5000 2 154 152 632 14.10 17:04
SOHODEV 0,5700 0,0000 0,00% 0,5760 0,5760 0,5700 1 000 574 14.10 15:00
SOLAR 0,7400 -0,1100 -12,94% 0,8650 0,8650 0,7300 555 409 429 363 14.10 17:01
SONEL 8,4000 -0,1000 -1,18% 8,4000 8,4000 8,4000 38 319 14.10 14:45
SOPHARMA 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 18 180 16.09 09:00
STALEXP 3,2500 0,0250 0,78% 3,2500 3,2500 3,2100 39 758 128 385 14.10 16:46
STALPROD 224,0000 1,0000 0,45% 223,5000 224,0000 221,5000 265 59 223 14.10 17:00
STALPROFI 7,2000 -0,1000 -1,37% 7,3000 7,3000 7,1000 2 223 15 794 14.10 17:00
STAPORKOW 1,2000 0,0000 0,00% 1,2000 1,2000 1,2000 200 240 14.10 10:13
STARHEDGE 0,6300 0,0100 1,61% 0,6200 0,6300 0,6100 10 316 6 301 14.10 17:00
STELMET 7,9000 -0,1500 -1,86% 8,0000 8,0000 7,9000 1 060 8 479 14.10 15:00
SUNEX 9,4000 0,1800 1,95% 9,4000 10,7000 9,1800 31 146 310 831 14.10 17:03
SUWARY 12,0000 0,4000 3,45% 12,0000 12,0000 12,0000 5 60 14.10 09:00
SWISSMED 4,3200 0,0100 0,23% 4,3100 4,4200 4,3100 840 3 633 14.10 12:52
SYGNITY 2,5500 -0,0100 -0,39% 2,5500 2,6800 2,5500 16 970 43 644 14.10 15:24
SYNEKTIK 14,7400 0,5400 3,80% 14,4200 14,7800 14,3400 725 10 471 14.10 13:40
TALANX 157,5000 10,0000 6,78% 157,5000 157,5000 157,5000 41 6 458 11.10 11:18
TALEX 13,1000 0,0000 0,00% 13,4500 13,5000 13,1000 309 4 079 14.10 17:02
TARCZYNSKI 15,4000 -0,9000 -5,52% 15,4000 15,4000 15,4000 174 2 680 14.10 11:13
TATRY 160,0000 0,0000 0,00% 160,0000 160,0000 160,0000 100 16 000 14.10 11:32
TAURONPE 1,6550 -0,0140 -0,84% 1,6790 1,6790 1,6440 1 750 198 2 897 066 14.10 17:04
TBULL 17,8000 -0,9000 -4,81% 18,0500 18,5000 17,7000 2 213 39 605 14.10 17:00
TERMOREX 1,1000 0,0700 6,80% 1,0300 1,1000 1,0000 628 658 14.10 14:21
TESGAS 2,6000 0,1200 4,84% 2,4800 2,6000 2,4800 7 796 19 344 14.10 15:17
TIM 8,6200 -0,1400 -1,60% 8,1000 8,6400 8,1000 1 223 10 420 14.10 14:07
TORPOL 6,6800 0,0800 1,21% 6,6800 6,6800 6,6200 1 111 7 406 14.10 16:46
TOWERINVT 25,2000 0,9000 3,70% 25,2000 25,2000 25,2000 1 25 14.10 16:17
TOYA 3,9000 -0,0200 -0,51% 3,9200 4,0000 3,9000 2 294 8 979 14.10 15:40
TRAKCJA 1,9900 0,0260 1,32% 2,0100 2,0700 1,9800 126 687 254 340 14.10 17:00
TRANSPOL 2,9000 -0,1000 -3,33% 2,9000 2,9000 2,9000 5 15 14.10 09:00
TRITON 1,8100 0,0000 0,00% 1,8100 1,8100 1,8100 55 100 08.10 09:00
TSGAMES 162,0000 12,4000 8,29% 151,0000 162,6000 147,0000 22 757 3 562 634 14.10 17:02
TXM 0,1300 -0,0190 -12,75% 0,1300 0,1300 0,1300 9 937 1 292 10.10 15:24
ULMA 51,0000 0,0000 0,00% 51,0000 51,0000 51,0000 208 10 608 14.10 17:00
ULTGAMES 18,7000 0,1400 0,75% 18,6800 18,7000 18,2800 11 411 209 766 14.10 17:00
UNIBEP 6,2800 -0,0200 -0,32% 6,3000 6,3000 6,2800 298 1 877 14.10 16:43
UNICREDIT 47,4000 0,0000 0,00% 47,4000 47,4000 47,4000 35 1 659 11.10 09:33
UNIMA 2,4000 0,2000 9,09% 2,2200 2,4000 2,2200 371 854 14.10 09:09
UNIMOT 27,6000 1,1000 4,15% 26,8000 28,2000 26,8000 37 330 1 027 228 14.10 16:45
URSUS 0,6700 -0,0100 -1,47% 0,7000 0,7000 0,6700 234 705 161 113 14.10 17:00
VENTUREIN 1,4400 -0,0900 -5,88% 1,5500 1,5500 1,4400 10 123 15 019 14.10 09:30
VIGOSYS 304,0000 14,0000 4,83% 304,0000 304,0000 304,0000 1 304 14.10 16:39
VINDEXUS 8,5400 0,0000 0,00% 8,5800 8,6000 8,4000 1 915 16 289 14.10 17:00
VISTAL 2,0000 -0,0300 -1,48% 2,0000 2,0300 1,9650 2 084 4 130 14.10 17:00
VIVID 1,2300 -0,0100 -0,81% 1,2880 1,2880 1,2300 8 515 10 497 14.10 15:04
VOTUM 11,3000 0,0500 0,44% 11,3000 11,3500 11,2500 3 013 33 963 14.10 17:00
VOXEL 31,8000 0,3000 0,95% 31,4000 31,9000 31,4000 531 16 818 14.10 16:08
VRG 4,0900 0,0050 0,12% 4,1000 4,1000 4,0800 34 590 141 194 14.10 17:00
WADEX 7,0000 0,2000 2,94% 6,9000 7,1800 6,9000 628 4 408 14.10 16:49
WARIMPEX 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 6 000 39 600 14.10 09:00
WASKO 1,2800 -0,0100 -0,78% 1,2900 1,2900 1,2400 2 605 3 275 14.10 16:39
WAWEL 658,0000 -8,0000 -1,20% 650,0000 668,0000 648,0000 225 150 058 10.10 16:43
WIELTON 7,5000 -0,0200 -0,27% 7,5900 7,5900 7,4000 10 830 80 755 14.10 16:38
WIKANA 1,1000 0,0600 5,77% 1,0500 1,1300 1,0500 97 102 14.10 17:00
WINVEST 0,0510 0,0210 70,00% 0,0510 0,0510 0,0510 3 336 170 31.07 11:06
WIRTUALNA 66,0000 0,0000 0,00% 65,2000 66,8000 65,0000 2 316 151 479 14.10 17:00
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 42 567 14.10 09:00
WOJAS 5,0400 -0,0800 -1,56% 5,1200 5,1200 5,0400 404 2 037 14.10 15:00
WORKSERV 0,9840 0,0400 4,24% 0,9420 1,0560 0,9420 413 834 422 367 14.10 17:00
XTB 3,0800 -0,1100 -3,45% 3,1900 3,1900 3,0700 110 338 14.10 11:53
XTPL 110,0000 0,5000 0,46% 109,5000 113,0000 109,5000 322 35 526 14.10 15:32
YOLO 1,7000 -0,1000 -5,56% 1,8000 1,8000 1,6000 6 647 11 143 11.10 14:17
ZAMET 0,8700 -0,0200 -2,25% 0,8900 0,8900 0,8500 19 880 17 335 14.10 12:12
ZASTAL 2,3200 -0,2400 -9,38% 2,3200 2,3200 2,3200 108 251 14.10 15:00
ZEPAK 6,7400 -0,0200 -0,30% 6,6600 6,7400 6,5400 5 320 34 861 14.10 15:34
ZPUE 115,0000 -2,0000 -1,71% 117,0000 117,0000 114,0000 206 23 798 14.10 16:39
ZREMB 0,5800 0,0000 0,00% 0,5800 0,5800 0,5800 7 393 4 288 09.10 12:14
ZUE 4,3400 -0,0200 -0,46% 4,2000 4,3400 4,1000 424 1 777 14.10 17:00
ZYWIEC 482,0000 -2,0000 -0,41% 478,0000 482,0000 478,0000 4 1 922 11.10 13:44