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 0,0000 0,00% 0,8300 0,8300 0,8300 441 366 21.11 15:00
11BIT 345,0000 -4,0000 -1,15% 349,0000 349,0000 342,0000 3 018 1 043 851 21.11 16:27
4FUNMEDIA 5,6000 0,0000 0,00% 5,5400 5,6000 5,5400 126 698 21.11 16:27
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 21,5000 0,9000 4,37% 20,5000 21,7000 20,4000 18 971 401 115 21.11 16:12
ACAUTOGAZ 40,2000 0,0000 0,00% 40,2000 40,2000 40,2000 205 8 241 21.11 09:50
ACTION 2,9500 -0,0400 -1,34% 2,9500 2,9500 2,9000 1 738 5 076 21.11 14:25
ADIUVO 6,6000 0,1000 1,54% 6,5000 6,6000 6,5000 72 474 21.11 12:58
AGORA 10,2500 -0,2500 -2,38% 10,1500 10,3500 10,1500 5 098 52 246 21.11 16:23
AGROTON 3,7000 -0,1500 -3,90% 3,8500 3,8500 3,6600 1 798 6 692 21.11 13:00
AILLERON 7,8000 0,0000 0,00% 7,9800 8,0800 7,4400 12 909 100 727 21.11 16:12
AIRWAY 0,6880 0,0420 6,50% 0,6200 0,6880 0,6200 74 950 48 674 21.11 15:56
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 30,7200 0,4000 1,32% 30,2800 30,8000 30,0200 423 710 12 865 281 21.11 16:28
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 2 4 21.11 09:00
ALTUSTFI 1,5340 -0,0060 -0,39% 1,5400 1,5480 1,5340 13 584 20 905 21.11 13:58
ALUMETAL 37,1000 -0,4000 -1,07% 37,6000 37,9000 37,1000 2 127 79 946 21.11 16:10
AMBRA 16,2000 -0,3000 -1,82% 16,5000 16,5000 16,2000 1 662 27 122 21.11 15:07
AMICA 120,4000 0,2000 0,17% 120,2000 120,4000 119,6000 1 779 213 320 21.11 15:44
AMREST 44,5000 -0,2500 -0,56% 45,0000 45,0000 44,2000 157 948 7 069 867 21.11 16:28
APATOR 21,3000 0,3000 1,43% 21,0000 21,3000 21,0000 2 234 46 915 21.11 15:55
APLISENS 10,4000 -0,5000 -4,59% 10,8000 10,8000 10,4000 3 463 36 223 21.11 15:46
APSENERGY 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 58 122 21.11 11:10
ARCHICOM 15,0000 0,0000 0,00% 15,2000 15,2000 15,0000 322 4 845 20.11 15:36
ARCTIC 3,5700 -0,0100 -0,28% 3,5400 3,5900 3,5000 5 816 20 562 21.11 16:07
ARCUS 2,3200 0,1000 4,50% 2,3200 2,3200 2,3200 1 001 2 322 21.11 15:40
ARTERIA 5,6000 0,0000 0,00% 5,6000 5,6000 5,6000 5 28 21.11 09:00
ARTIFEX 2,8800 -0,1200 -4,00% 2,9950 2,9950 2,8550 3 785 10 886 21.11 11:43
ASBIS 3,0900 0,0900 3,00% 3,0500 3,2900 3,0500 664 014 2 116 332 21.11 16:27
ASMGROUP 3,3000 -0,1200 -3,51% 3,3000 3,3000 3,3000 1 3 12.11 13:07
ASSECOBS 27,0000 -0,2000 -0,74% 27,0000 27,2000 27,0000 51 951 1 402 677 21.11 15:49
ASSECOPOL 55,2500 0,1500 0,27% 55,3000 55,7500 55,1000 21 678 1 196 917 21.11 16:26
ASSECOSEE 23,4000 -0,2000 -0,85% 23,0000 23,6000 23,0000 122 102 2 855 302 21.11 15:43
ASTARTA 15,3000 -0,4500 -2,86% 16,0000 16,0000 15,3000 16 063 251 258 21.11 16:22
ATAL 36,0000 0,0000 0,00% 35,8000 36,4000 35,4000 914 32 899 21.11 12:58
ATENDE 3,1800 0,0000 0,00% 3,1800 3,1800 3,1800 2 6 21.11 09:00
ATLANTAPL 4,7000 -0,1200 -2,49% 4,7000 4,7000 4,7000 560 2 632 21.11 16:02
ATLANTIS 0,4999 0,0000 0,00% 0,4602 0,4999 0,4602 101 47 21.11 13:10
ATLASEST 1,5000 -0,0800 -5,06% 1,5600 1,5600 1,5000 270 417 20.11 11:21
ATM 9,9000 0,1000 1,02% 9,8200 9,9200 9,8200 600 5 945 21.11 13:17
ATMGRUPA 4,4300 -0,0200 -0,45% 4,4600 4,4600 4,2200 4 205 18 133 21.11 16:09
ATREM 2,3200 0,0100 0,43% 2,3200 2,3200 2,2100 3 506 7 749 21.11 09:00
AUGA 2,0800 0,0000 0,00% 2,0800 2,0800 2,0800 5 10 12.11 11:29
AUTOPARTN 4,5500 0,1000 2,25% 4,4300 4,6000 4,4200 385 478 1 750 136 21.11 16:10
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 280 168 21.11 15:00
BAHOLDING 1,1560 -0,0240 -2,03% 1,1800 1,2280 1,1420 46 729 55 124 21.11 16:18
BALTONA 6,8000 0,0000 0,00% 6,8500 6,8500 6,8000 6 002 40 964 21.11 15:20
BBIDEV 0,5100 0,0020 0,39% 0,5240 0,5240 0,5040 19 419 9 970 14.11 17:00
BEDZIN 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 1 15 21.11 10:11
BENEFIT 782,0000 2,0000 0,26% 780,0000 792,0000 780,0000 506 395 048 21.11 16:24
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 4,4600 0,0000 0,00% 4,4600 4,4600 4,4600 310 1 383 19.11 15:00
BEST 23,2000 -0,8000 -3,33% 23,2000 23,2000 23,2000 300 6 960 15.11 09:46
BETACOM 9,5000 0,0000 0,00% 9,5000 9,5000 9,5000 5 48 21.11 09:00
BIK 15,5000 -0,8000 -4,91% 16,0000 16,0000 15,1000 1 275 19 600 21.11 14:32
BIOMEDLUB 0,9600 -0,0140 -1,44% 0,9600 0,9600 0,9600 2 598 2 494 21.11 13:44
BIOTON 4,2200 -0,0050 -0,12% 4,2200 4,2250 4,2200 4 384 18 507 21.11 16:19
BNPPPL 61,6000 -2,8000 -4,35% 62,0000 65,4000 58,8000 3 180 194 111 21.11 16:25
BOGDANKA 38,5000 0,7500 1,99% 38,0000 38,8500 37,4500 5 016 192 120 21.11 16:25
BOOMBIT 7,8900 0,1400 1,81% 7,5800 7,9200 7,5800 4 578 35 460 21.11 16:06
BORYSZEW 4,1550 -0,0050 -0,12% 4,1550 4,1650 4,1550 12 280 51 087 21.11 16:22
BOS 7,0400 -0,0600 -0,85% 7,1200 7,1200 7,0000 1 603 11 230 21.11 16:24
BOWIM 1,6000 -0,0200 -1,23% 1,6100 1,6100 1,6000 2 775 4 450 21.11 15:20
BRASTER 0,7050 0,0000 0,00% 0,7090 0,7280 0,6900 62 635 44 374 21.11 16:26
BSCDRUK 39,7000 0,1000 0,25% 39,6000 39,7000 39,4000 57 2 256 21.11 13:56
BUDIMEX 145,0000 -2,2000 -1,49% 146,4000 146,4000 141,0000 28 963 4 157 122 21.11 16:23
BUMECH 3,5350 0,0950 2,76% 3,4350 3,5350 3,4350 5 547 19 170 21.11 15:00
BUWOG 129,0000 1,5000 1,18% 129,0000 129,0000 129,0000 18 2 322 31.10 13:39
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
CAPITAL 1,1550 -0,1850 -13,81% 1,3000 1,3000 1,1550 1 921 2 263 21.11 15:17
CCC 111,9000 -1,6000 -1,41% 113,5000 113,7000 111,2000 72 357 8 154 981 21.11 16:27
CDPROJEKT 262,8000 -4,2000 -1,57% 267,0000 267,4000 260,0000 150 594 39 568 856 21.11 16:27
CDRL 19,8500 -0,1500 -0,75% 20,0000 20,0000 19,8500 1 403 27 855 21.11 14:28
CELTIC 6,0000 0,0000 0,00% 5,8000 6,0000 5,8000 3 593 21 448 14.11 10:36
CEZ 86,2500 -0,7500 -0,86% 86,9000 86,9000 86,2500 39 3 370 21.11 14:48
CFI 0,3000 -0,0020 -0,66% 0,3010 0,3010 0,3000 17 458 5 239 21.11 15:24
CIECH 34,8000 -0,6000 -1,69% 35,0000 35,0000 34,0000 84 349 2 919 363 21.11 16:28
CIGAMES 0,8740 0,0340 4,05% 0,8400 0,8900 0,8220 1 225 927 1 058 839 21.11 16:28
CITYSERV 9,5500 0,0000 0,00% 9,5500 9,5500 9,5500 100 955 21.11 09:00
CLNPHARMA 44,2500 -1,1000 -2,43% 45,2000 45,2000 44,0000 6 247 277 001 21.11 16:18
CNT 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 1 15 21.11 13:48
COALENERG 0,3200 -0,0100 -3,03% 0,3200 0,3200 0,3200 6 100 1 952 21.11 15:10
COGNOR 1,1800 -0,0100 -0,84% 1,1950 1,2300 1,1800 42 537 51 045 21.11 16:27
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 189,5000 -1,5000 -0,79% 191,0000 191,0000 186,0000 2 741 520 436 21.11 16:11
COMP 61,4000 -0,6000 -0,97% 60,2000 61,4000 60,2000 81 4 902 21.11 15:40
COMPERIA 3,9000 -0,1600 -3,94% 3,9800 3,9800 3,9000 2 000 7 800 20.11 11:31
CORMAY 1,0960 0,0260 2,43% 1,0800 1,1100 1,0520 283 713 310 038 21.11 16:10
CPGROUP 6,4800 -0,0200 -0,31% 6,3100 6,4800 6,3100 2 618 16 657 21.11 15:53
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 28,1600 -0,3400 -1,19% 28,2200 28,4000 27,9400 514 726 14 444 544 21.11 16:27
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
DATAWALK 51,2000 -2,6000 -4,83% 53,8000 54,8000 51,0000 4 506 233 704 21.11 16:28
DEBICA 79,2000 0,0000 0,00% 79,4000 79,6000 79,2000 335 26 557 21.11 16:14
DECORA 19,3500 -0,0500 -0,26% 19,3000 19,3500 19,0000 460 8 742 21.11 15:24
DEKPOL 23,5000 0,0000 0,00% 23,5000 23,5000 23,5000 2 488 58 468 20.11 15:31
DELKO 10,4000 0,8000 8,33% 10,4000 10,5000 10,0000 6 959 70 934 21.11 14:29
DEVELIA 2,5150 -0,0200 -0,79% 2,5100 2,5800 2,5000 56 984 143 756 21.11 16:27
DGA 7,1200 -0,0200 -0,28% 7,1400 7,1400 7,1200 52 371 21.11 15:12
DINOPL 134,9000 -0,7000 -0,52% 136,4000 138,0000 134,6000 120 499 16 389 205 21.11 16:27
DOMDEV 88,8000 0,8000 0,91% 88,6000 89,4000 88,6000 316 28 078 21.11 13:39
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 3 266 490 19.11 11:00
DROZAPOL 1,2500 -0,0200 -1,57% 1,3000 1,3100 1,2500 3 910 5 069 21.11 15:47
ECHO 4,6250 -0,0300 -0,64% 4,6500 4,6850 4,6200 11 214 52 160 21.11 14:09
EDINVEST 2,2000 0,0000 0,00% 2,2000 2,2000 2,2000 2 4 20.11 09:59
EFEKT 13,0000 0,0000 0,00% 13,4000 13,4000 12,5000 2 496 31 742 21.11 15:22
EKOEXPORT 6,7200 -0,0200 -0,30% 6,7000 6,8500 6,5500 21 776 145 696 21.11 16:25
ELBUDOWA 9,0200 -0,2200 -2,38% 9,1800 9,1800 8,9200 22 591 204 316 21.11 16:28
ELEKTROTI 3,5000 -0,0300 -0,85% 3,5500 3,5500 3,4400 4 684 16 491 21.11 16:21
ELEMENTAL 1,8500 0,0000 0,00% 1,8200 1,8600 1,7400 270 692 493 015 21.11 16:23
ELKOP 0,8000 0,0000 0,00% 0,8000 0,8000 0,7600 160 128 21.11 14:39
ELZAB 2,7800 0,0000 0,00% 2,8000 2,9400 2,7800 4 950 13 968 21.11 14:55
EMCINSMED 4,6400 -0,2000 -4,13% 4,4000 4,6400 4,4000 1 063 4 677 18.11 09:14
ENAP 1,1300 0,0000 0,00% 1,1300 1,1300 1,1300 2 2 21.11 09:00
ENEA 8,5550 0,0250 0,29% 8,6500 8,6900 8,5200 137 947 1 183 215 21.11 16:23
ENELMED 14,4000 0,0000 0,00% 14,4000 14,4000 14,4000 171 2 462 19.11 09:06
ENERGA 6,2150 -0,0750 -1,19% 6,2900 6,3000 6,2150 237 695 1 485 054 21.11 16:26
ENERGOINS 0,9600 0,0300 3,23% 0,9300 0,9600 0,8800 2 861 2 698 21.11 14:46
ENTER 37,6000 -0,4000 -1,05% 37,2000 38,0000 37,2000 713 26 780 21.11 16:02
ERBUD 16,3500 0,0500 0,31% 16,3000 16,9000 16,3000 1 066 17 651 21.11 11:24
ERG 29,2000 0,0000 0,00% 28,0000 29,2000 28,0000 115 3 221 21.11 09:00
ERGIS 3,6300 0,0200 0,55% 3,5600 3,6600 3,5200 24 234 87 334 21.11 14:31
ESOTIQ 12,0000 -0,6000 -4,76% 12,4000 12,4000 12,0000 1 360 16 463 21.11 15:28
ESSYSTEM 3,5000 0,0200 0,57% 3,4800 3,5000 3,4800 3 000 10 480 21.11 10:57
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 2,1800 0,1100 5,31% 2,0700 2,1800 2,0700 2 027 4 288 21.11 16:13
EUROCASH 22,1600 -0,5200 -2,29% 22,8800 22,8800 21,7800 184 465 4 097 404 21.11 16:28
EUROHOLD 5,5000 -0,2000 -3,51% 5,5000 5,5000 5,5000 30 165 19.11 11:32
EUROTEL 23,4000 -0,1000 -0,43% 23,4000 24,3000 23,3000 9 431 224 376 21.11 16:06
EVEREST 0,4000 0,0000 0,00% 0,4000 0,4200 0,4000 1 542 621 13.11 13:06
FAMUR 3,4450 -0,2850 -7,64% 3,6800 3,6800 3,3850 318 657 1 107 748 21.11 16:26
FASING 14,9000 -0,0500 -0,33% 14,5000 14,9000 14,5000 518 7 524 21.11 16:17
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 21.11 15:25
FERRO 14,4000 -0,4000 -2,70% 14,5500 14,8000 14,4000 3 693 53 636 21.11 16:10
FERRUM 3,4000 -0,0100 -0,29% 3,5900 3,5900 3,4000 151 514 21.11 12:04
FMG 10,6000 0,6000 6,00% 10,6000 10,6000 10,6000 98 1 039 18.11 11:00
FON 0,5000 0,0020 0,40% 0,4990 0,5000 0,4990 11 279 5 630 21.11 15:00
FORTE 24,1000 0,3000 1,26% 24,0000 24,1000 23,3500 4 040 95 214 21.11 16:23
FORTUNA 31,2000 -0,8000 -2,50% 31,5000 32,0000 31,2000 1 515 48 082 08.06 17:00
GETIN 1,6700 -0,0940 -5,33% 1,8500 1,8680 1,6700 2 023 819 3 577 894 21.11 16:28
GETINOBLE 0,3155 -0,0365 -10,37% 0,3495 0,3495 0,3155 700 406 236 675 21.11 15:22
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,3400 0,0000 0,00% 1,3400 1,3400 1,3400 10 13 20.11 09:00
GOBARTO 6,3800 0,0000 0,00% 6,3800 6,3800 6,3800 200 1 276 21.11 11:00
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 38,3500 0,3500 0,92% 38,1000 38,5000 38,0500 28 669 1 093 285 21.11 16:27
GROCLIN 1,9500 -0,0650 -3,23% 2,0000 2,0000 1,9400 7 981 15 615 21.11 16:03
GRODNO 6,6600 0,8600 14,83% 5,8000 6,6600 5,8000 52 801 334 780 21.11 16:28
GRUPAAZOTY 32,2200 -1,1600 -3,48% 33,1600 33,1600 31,8000 76 032 2 458 065 21.11 16:28
GTC 9,5000 -0,0300 -0,31% 9,4400 9,5400 9,4100 27 982 264 831 21.11 16:27
HANDLOWY 50,8000 0,0000 0,00% 51,0000 51,0000 49,8500 21 437 1 076 550 21.11 16:13
HARPER 0,0798 0,0000 0,00% 0,0800 0,0800 0,0798 44 516 3 558 21.11 15:03
HELIO 10,3000 0,0000 0,00% 10,3000 10,3000 10,3000 2 21 21.11 09:01
HERKULES 1,1300 -0,0200 -1,74% 1,1500 1,1500 1,1300 220 249 21.11 15:00
HMINWEST 13,8000 0,3000 2,22% 13,7000 13,9000 13,7000 140 1 932 21.11 16:19
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 31,6000 0,0000 0,00% 31,6000 31,6000 31,6000 226 7 142 21.11 11:51
I2DEV 9,0000 -0,3000 -3,23% 9,3500 9,8500 9,0000 24 401 235 237 21.11 13:18
IALBGR 0,2900 0,0300 11,54% 0,2800 0,2900 0,2800 551 160 21.11 15:00
IBSM 14,9000 -0,3000 -1,97% 14,9000 14,9000 14,9000 70 1 043 06.09 15:00
IDEABANK 2,7000 -0,0800 -2,88% 2,7050 2,8150 2,6700 70 132 190 565 21.11 16:01
IDMSA 1,1600 -0,1000 -7,94% 1,1600 1,1600 1,1600 119 138 21.11 12:54
IFCAPITAL 0,4900 0,0000 0,00% 0,5300 0,5350 0,4900 4 480 2 244 21.11 15:11
IFIRMA 3,3800 -0,0200 -0,59% 3,3800 3,3800 3,3700 771 2 604 21.11 16:04
IFSA 0,3280 0,0080 2,50% 0,3280 0,3280 0,3280 1 637 537 21.11 11:04
IIAAV 106,8000 0,8000 0,75% 106,8000 106,8000 106,8000 1 107 19.11 09:55
IMCOMPANY 13,3500 -0,7500 -5,32% 14,2000 14,2000 13,3500 1 648 22 491 21.11 16:25
IMMOBILE 2,9000 -0,1100 -3,65% 3,0100 3,0100 2,8100 8 125 23 466 21.11 15:15
IMPEL 7,1000 0,1500 2,16% 7,0000 7,2000 7,0000 4 587 32 218 21.11 16:24
IMPERA 0,8800 -0,0600 -6,38% 0,8600 0,8800 0,8600 301 259 21.11 15:09
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 3,5500 -0,0300 -0,84% 3,6000 3,6000 3,5300 4 639 16 459 21.11 16:20
INC 1,8600 0,0600 3,33% 1,7600 1,8600 1,7300 20 899 37 221 21.11 14:10
INDYKPOL 66,0000 0,0000 0,00% 66,0000 66,0000 66,0000 1 66 21.11 10:08
INGBSK 191,2000 -2,6000 -1,34% 192,2000 192,6000 189,4000 2 828 539 518 21.11 16:23
INPRO 4,8400 0,0000 0,00% 4,8400 4,8400 4,8400 2 10 21.11 09:00
INSTALKRK 17,3000 0,2500 1,47% 17,2000 17,3000 17,0000 5 684 97 686 21.11 16:16
INTERAOLT 14,3000 -0,0500 -0,35% 14,3500 14,3500 14,3000 595 8 513 21.11 10:41
INTERBUD 0,5750 -0,0050 -0,86% 0,5750 0,5750 0,5750 5 057 2 908 21.11 15:04
INTERCARS 187,0000 1,5000 0,81% 185,0000 187,0000 181,0000 2 078 381 807 21.11 16:23
INTERFERI 3,8400 0,0200 0,52% 3,8400 3,8400 3,8400 1 4 15.11 09:06
INTERSPPL 1,7400 0,0500 2,96% 1,7400 1,7400 1,7400 11 19 21.11 09:00
INTROL 2,4400 -0,1200 -4,69% 2,5000 2,5000 2,4400 6 380 15 750 21.11 15:10
INVISTA 0,4000 0,0200 5,26% 0,4000 0,4000 0,4000 20 8 19.11 12:36
IPOPEMA 1,4000 -0,1050 -6,98% 1,5000 1,5000 1,4000 1 010 1 415 21.11 14:08
IQP 0,1900 0,0300 18,75% 0,1850 0,1900 0,1850 13 552 2 572 21.11 15:00
ITMTRADE 1,7700 -0,0100 -0,56% 1,7800 1,7800 1,7700 2 100 3 727 21.11 15:00
IZOBLOK 32,7000 1,7000 5,48% 31,7000 34,0000 31,7000 5 338 175 304 21.11 16:25
IZOLACJA 1,5300 0,0000 0,00% 1,5300 1,5300 1,5300 2 3 21.11 09:02
IZOSTAL 2,5000 -0,0800 -3,10% 2,5000 2,5000 2,4400 9 633 23 805 21.11 15:06
JHMDEV 1,6000 0,0000 0,00% 1,6200 1,6200 1,5900 1 004 1 606 21.11 10:15
JSW 20,6600 0,2200 1,08% 20,3400 21,0800 20,0000 901 100 18 483 288 21.11 16:28
JWCONSTR 2,9000 0,0200 0,69% 2,8900 2,9000 2,8700 1 988 5 731 21.11 15:37
JWWINVEST 1,4200 -0,0300 -2,07% 1,4200 1,4200 1,4200 44 62 21.11 14:02
K2INTERNT 8,3000 -0,0500 -0,60% 8,3000 8,3000 8,3000 1 105 9 172 21.11 11:07
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 0,0000 0,00% 0,4700 0,4700 0,4700 2 479 1 165 21.11 15:00
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 41,1500 0,1000 0,24% 41,2000 41,6500 41,0000 6 845 281 069 21.11 15:39
KETY 324,5000 -2,0000 -0,61% 326,0000 327,0000 324,5000 5 994 1 948 555 21.11 16:06
KGHM 91,9400 -1,5600 -1,67% 94,0000 94,7000 91,6000 755 696 70 038 728 21.11 16:28
KGL 12,4500 -0,3000 -2,35% 12,7500 12,7500 12,4000 108 1 340 21.11 12:54
KINOPOL 10,1000 -0,1000 -0,98% 10,3000 10,3000 10,1000 303 3 081 21.11 15:56
KOGENERA 33,0000 -1,0000 -2,94% 34,0000 34,0000 33,0000 32 1 058 21.11 16:22
KOMPAP 6,3500 0,0000 0,00% 6,3500 6,3500 6,3500 7 730 49 086 21.11 15:53
KOMPUTRON 2,7900 0,0200 0,72% 2,7900 2,7900 2,7900 500 1 395 20.11 14:16
KONSSTALI 26,0000 0,0000 0,00% 26,0000 26,0000 26,0000 1 26 21.11 09:00
KPPD 22,4000 1,0000 4,67% 22,4000 22,4000 22,4000 10 224 04.11 09:00
KRAKCHEM 0,3900 0,0000 0,00% 0,3900 0,3900 0,3900 10 4 21.11 10:51
KREC 5,0300 0,0500 1,00% 4,9800 5,0300 4,9000 3 310 16 586 21.11 14:17
KREDYTIN 7,7000 0,0000 0,00% 7,7000 7,7000 7,7000 1 8 20.11 09:27
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 304,0000 13,0000 4,47% 304,0000 304,0000 304,0000 200 60 800 21.11 09:57
KRUK 140,9000 -1,0000 -0,70% 141,2000 141,4000 139,4000 27 233 3 830 913 21.11 16:27
KRUSZWICA 45,2000 -1,3000 -2,80% 46,5000 46,5000 44,6000 608 27 768 21.11 16:03
KRVITAMIN 4,6800 0,0100 0,21% 4,6700 4,6800 4,6700 315 1 471 21.11 16:23
KSGAGRO 1,2500 -0,0300 -2,34% 1,2500 1,2500 1,2500 1 752 2 190 21.11 15:00
LABOPRINT 9,8000 0,0000 0,00% 9,9400 9,9400 9,8000 120 1 177 21.11 09:09
LARQ 2,3600 -0,0800 -3,28% 2,4400 2,4400 2,2800 26 087 60 879 21.11 13:44
LENA 3,2100 0,0100 0,31% 3,1800 3,2100 3,1800 3 410 10 877 21.11 15:50
LENTEX 7,4200 -0,0600 -0,80% 7,4800 7,4800 7,4000 8 050 59 992 21.11 15:05
LIBET 0,6600 0,0080 1,23% 0,6600 0,6640 0,6300 52 998 34 127 21.11 15:32
LIVECHAT 36,4000 0,3500 0,97% 36,0500 36,5000 35,6000 4 572 165 699 21.11 16:17
LOKUM 14,1000 -0,3000 -2,08% 14,1000 14,1000 13,7000 333 4 655 20.11 16:33
LOTOS 86,5200 -1,2000 -1,37% 87,6200 87,6200 86,1400 259 044 22 442 594 21.11 16:28
LPP 8 520,0000 100,0000 1,19% 8 360,0000 8 560,0000 8 360,0000 1 482 12 555 125 21.11 16:28
LSISOFT 16,3000 0,3000 1,88% 15,9000 16,4000 15,7500 13 142 209 776 21.11 16:24
LUBAWA 0,8360 -0,0040 -0,48% 0,8300 0,8460 0,8220 55 127 46 232 21.11 16:21
MABION 93,7000 -2,2000 -2,29% 96,4000 97,7000 92,0000 5 222 487 709 21.11 16:24
MAKARONPL 4,7000 0,1000 2,17% 4,6800 4,7400 4,6800 2 605 12 274 20.11 17:00
MANGATA 70,0000 -2,0000 -2,78% 70,0000 70,0000 70,0000 1 70 21.11 09:00
MARVIPOL 4,0900 0,0700 1,74% 4,0000 4,1400 4,0000 33 417 137 033 21.11 16:26
MASTERPHA 4,9500 -0,2100 -4,07% 5,1600 5,1600 4,9500 1 486 7 638 21.11 12:10
MAXCOM 15,8500 0,3500 2,26% 15,8500 15,8500 15,3000 428 6 572 21.11 16:16
MBANK 382,0000 -5,0000 -1,29% 379,0000 387,4000 379,0000 14 041 5 383 525 21.11 16:28
MBWS 10,3000 -0,2000 -1,90% 10,1000 10,3000 10,1000 400 4 108 12.11 15:18
MCI 8,8400 0,0000 0,00% 8,8800 8,8800 8,8400 4 201 37 167 21.11 12:52
MDIENERGIA 3,6000 0,2100 6,19% 3,3000 3,6000 3,3000 1 248 4 270 21.11 14:43
MEDIACAP 2,2900 0,0000 0,00% 2,2900 2,2900 2,2900 145 332 21.11 15:20
MEDICALG 28,0000 0,0500 0,18% 28,0000 28,0500 27,5500 664 18 492 21.11 13:51
MEGARON 11,5000 1,0000 9,52% 11,5000 11,5000 11,5000 1 12 07.11 11:00
MENNICA 21,8000 -0,8000 -3,54% 22,6000 22,6000 21,8000 82 1 826 20.11 12:53
MERCATOR 7,4200 0,4000 5,70% 7,0200 7,4200 6,9400 24 401 175 342 21.11 16:28
MERCOR 7,4200 -0,2400 -3,13% 7,6600 7,6600 7,4000 3 450 25 623 21.11 12:36
MEXPOLSKA 2,6600 0,0200 0,76% 2,6600 2,6600 2,6000 7 613 19 957 21.11 15:33
MFO 18,5000 -0,4000 -2,12% 18,9000 18,9000 18,5000 57 1 055 21.11 15:52
MILKILAND 0,3000 0,0320 11,94% 0,2700 0,3000 0,2700 3 688 1 098 21.11 15:13
MILLENNIUM 5,5400 -0,2100 -3,65% 5,7500 5,7500 5,5100 740 741 4 152 074 21.11 16:27
MIRACULUM 1,2200 -0,0800 -6,15% 1,2800 1,2800 1,2200 7 279 9 262 21.11 13:14
MIRBUD 0,9200 -0,0180 -1,92% 0,9360 0,9440 0,9200 76 210 70 671 21.11 16:13
MLPGROUP 49,2000 -0,4000 -0,81% 49,6000 49,6000 48,8000 26 1 278 21.11 12:52
MLSYSTEM 27,3000 0,0000 0,00% 27,4000 28,0000 27,1000 3 195 87 552 21.11 15:47
MOBRUK 110,0000 -2,0000 -1,79% 110,0000 110,0000 110,0000 40 4 400 20.11 15:36
MOJ 0,8800 -0,0600 -6,38% 0,8900 0,8900 0,8600 18 600 16 432 20.11 15:38
MOL 37,8800 -0,1400 -0,37% 37,8800 37,8800 37,8800 944 35 759 20.11 13:07
MONNARI 3,4000 -0,0300 -0,87% 3,4800 3,4800 3,4000 12 700 43 326 21.11 15:43
MORIZON 0,7400 0,0100 1,37% 0,7400 0,7400 0,7400 20 15 21.11 09:00
MOSTALPLC 6,8600 0,1600 2,39% 6,4000 6,9800 6,4000 4 418 29 774 21.11 13:07
MOSTALWAR 4,2600 0,0000 0,00% 4,1000 4,2600 4,1000 70 289 21.11 14:53
MOSTALZAB 0,7400 -0,0100 -1,33% 0,7540 0,7540 0,7220 15 553 11 506 21.11 14:03
MUZA 2,6600 0,0000 0,00% 2,6600 2,6600 2,6600 2 000 5 320 21.11 09:00
MWTRADE 3,5000 0,0000 0,00% 3,5000 3,5000 3,5000 3 000 10 500 21.11 13:56
NANOGROUP 1,9500 -0,0400 -2,01% 1,7200 1,9500 1,7200 1 894 3 276 21.11 15:00
NETIA 4,5000 -0,0100 -0,22% 4,5000 4,5000 4,4200 46 754 208 870 21.11 14:25
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 366,0000 -2,0000 -0,54% 368,0000 369,0000 365,0000 1 287 471 320 21.11 16:25
NEWAG 20,0000 0,0000 0,00% 20,5000 20,5000 20,0000 86 362 1 727 289 21.11 15:44
NORTCOAST 9,9200 -0,2800 -2,75% 10,3500 10,3500 9,5800 8 683 86 136 21.11 16:21
NOVATURAS 24,2000 -3,0000 -11,03% 27,2000 27,2000 23,0000 6 847 166 808 21.11 15:41
NOVITA 42,0000 0,0000 0,00% 42,0000 42,0000 42,0000 1 42 21.11 13:20
NOWAGALA 0,7000 -0,0150 -2,10% 0,7100 0,7100 0,7000 21 500 15 107 21.11 13:34
NTTSYSTEM 2,1700 0,0000 0,00% 2,1700 2,1700 2,1700 169 367 21.11 11:17
OAT 9,6400 -0,0200 -0,21% 9,6600 9,6600 9,6400 167 1 610 21.11 09:23
ODLEWNIE 3,8400 0,0000 0,00% 3,8400 3,8400 3,8200 2 525 9 682 21.11 11:50
OEX 17,8000 0,2000 1,14% 17,8000 17,8000 17,8000 6 107 21.11 13:46
OPENFIN 0,9700 -0,0450 -4,43% 1,0150 1,0150 0,9700 17 100 16 909 21.11 16:17
OPONEO.PL 23,4000 0,1000 0,43% 23,3000 23,6000 22,7000 6 547 152 252 21.11 16:10
OPTEAM 8,8500 0,0000 0,00% 8,8500 8,8500 8,8500 10 89 21.11 09:41
ORANGEPL 6,6350 0,0200 0,30% 6,6000 6,7100 6,5800 803 678 5 345 160 21.11 16:28
ORBIS 113,5000 -2,0000 -1,73% 113,5000 113,5000 112,0000 641 72 353 21.11 12:23
ORCOGROUP 1,6800 0,0300 1,82% 1,5500 1,6800 1,5300 964 1 536 19.11 16:47
ORION 7,1500 0,0000 0,00% 7,1500 7,1500 7,1500 6 43 21.11 09:05
ORZBIALY 11,6000 0,1500 1,31% 11,5000 11,6000 11,3500 14 528 166 912 21.11 16:24
OTLOG 4,5000 -0,0400 -0,88% 4,5400 4,5400 4,3200 6 249 27 148 20.11 12:00
OTMUCHOW 1,3900 0,0000 0,00% 1,3900 1,3900 1,3900 5 7 21.11 09:00
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 77,0000 0,5000 0,65% 78,5000 78,5000 77,0000 9 705 21.11 13:41
PAMAPOL 1,0300 -0,0200 -1,90% 1,0500 1,0700 1,0200 15 850 16 311 21.11 16:17
PANOVA 13,9000 0,0000 0,00% 13,8000 13,9000 13,8000 651 8 994 21.11 14:11
PATENTUS 1,4700 -0,0100 -0,68% 1,4600 1,4800 1,3900 25 648 36 490 21.11 16:16
PBG 0,0450 -0,0012 -2,60% 0,0450 0,0450 0,0450 3 861 461 173 766 20.11 12:52
PBKM 62,2000 0,2000 0,32% 62,4000 62,4000 62,0000 801 49 723 21.11 16:10
PBSFINANSE 0,2180 0,0000 0,00% 0,2180 0,2180 0,2180 640 140 21.11 11:13
PCCEXOL 1,6600 0,0000 0,00% 1,6600 1,6600 1,6600 60 100 20.11 10:40
PCCROKITA 49,8000 -0,2000 -0,40% 49,8000 49,8000 49,6000 482 23 965 21.11 15:27
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 -0,3000 -3,53% 8,5500 8,5500 8,2000 7 795 66 250 21.11 15:01
PEKAO 103,6500 -0,3500 -0,34% 103,7000 104,0000 103,1000 307 297 31 845 834 21.11 16:27
PEMANAGER 10,0000 -0,3000 -2,91% 10,3000 10,3000 10,0000 1 650 16 511 21.11 13:59
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 26,3000 -0,3000 -1,13% 26,8000 26,8000 26,0000 142 3 721 21.11 14:14
PEPEES 1,8000 0,0000 0,00% 1,8000 1,8000 1,8000 3 500 6 300 21.11 09:03
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 8,4560 -0,1060 -1,24% 8,5500 8,5500 8,3860 1 650 637 13 954 849 21.11 16:28
PGNIG 4,6600 -0,0020 -0,04% 4,6900 4,6920 4,6240 3 758 132 17 523 734 21.11 16:28
PGO 1,2900 0,0900 7,50% 1,2650 1,2900 1,2650 2 542 3 241 21.11 15:45
PGSSOFT 9,6000 0,0000 0,00% 9,5900 9,6000 9,5400 733 7 029 21.11 14:57
PHARMENA 5,9200 -0,0400 -0,67% 6,2800 6,2800 5,9200 1 223 7 349 21.11 11:58
PHN 11,5000 0,0000 0,00% 11,5000 11,7000 11,1500 3 871 44 710 21.11 14:00
PKNORLEN 94,4400 -2,3600 -2,44% 96,0000 96,0000 93,8000 565 028 53 396 068 21.11 16:28
PKOBP 37,8400 0,0100 0,03% 37,8500 37,9800 37,5100 837 556 31 607 554 21.11 16:28
PKPCARGO 22,6500 -0,3500 -1,52% 22,9500 23,2500 22,4000 19 792 451 833 21.11 16:27
PLASTBOX 2,0750 -0,0950 -4,38% 2,1650 2,1650 2,0750 4 005 8 371 21.11 14:03
PLATYNINW 0,3600 0,0000 0,00% 0,3600 0,3600 0,3600 145 52 12.11 15:00
PLAY 31,9600 0,0600 0,19% 31,9800 32,0200 31,8200 453 361 14 481 372 21.11 16:26
PLAYWAY 175,6000 -3,2000 -1,79% 178,0000 178,0000 175,0000 606 106 833 21.11 15:26
PLAZACNTR 2,5000 0,2600 11,61% 2,3400 2,5600 2,2200 30 084 72 796 21.11 16:22
PMPG 1,1900 0,0500 4,39% 1,1900 1,1900 1,1900 7 918 9 422 15.11 16:25
POLICE 10,1000 -0,1000 -0,98% 10,2000 10,3000 10,1000 3 913 39 871 21.11 15:42
POLIMEXMS 2,1650 -0,0350 -1,59% 2,2200 2,2400 2,1650 159 165 351 307 21.11 16:17
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 2,6800 -0,0400 -1,47% 2,7100 2,7100 2,6400 30 721 82 685 21.11 15:18
POLWAX 2,9900 0,0400 1,36% 2,9900 2,9900 2,9900 1 005 3 005 21.11 12:58
POZBUD 2,1000 0,0100 0,48% 2,1000 2,1100 2,1000 2 658 5 594 21.11 16:00
PRAGMAFA 11,9000 0,0000 0,00% 11,9000 11,9000 11,9000 430 5 117 19.11 11:14
PRAGMAINK 6,8600 0,2200 3,31% 6,8400 6,8600 6,8400 125 856 13.11 09:52
PRAIRIE 0,6600 -0,0150 -2,22% 0,6650 0,6650 0,6500 66 692 43 812 21.11 16:15
PRIMAMODA 0,7300 -0,0050 -0,68% 0,7350 0,7350 0,7300 640 469 21.11 15:00
PRIMETECH 1,2300 -0,0400 -3,15% 1,2220 1,2300 1,2220 92 113 21.11 15:14
PROCAD 1,1600 0,0100 0,87% 1,1600 1,1600 1,1600 170 197 15.11 11:00
PROCHEM 17,7500 0,0000 0,00% 17,7500 17,7500 17,7500 2 36 21.11 09:00
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 13,1500 -0,2500 -1,87% 13,7000 13,7000 13,1500 83 1 100 21.11 12:03
PROTEKTOR 3,4800 -0,0200 -0,57% 3,4800 3,4800 3,4800 1 3 21.11 10:11
PROVIDENT 6,4000 -0,3100 -4,62% 6,4000 6,4000 6,4000 6 38 19.11 15:00
PULAWY 91,4000 -1,0000 -1,08% 92,4000 92,4000 91,4000 250 22 990 21.11 15:52
PZU 37,6900 -0,7300 -1,90% 38,4500 38,4500 37,4100 1 259 881 47 406 596 21.11 16:28
QUANTUM 15,0000 1,5000 11,11% 15,0000 15,0000 15,0000 988 14 820 19.11 15:05
QUERCUS 2,3100 -0,0200 -0,86% 2,3200 2,3200 2,2700 6 440 14 856 21.11 15:40
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 20,7000 -0,2000 -0,96% 20,9000 20,9000 20,3000 939 19 250 21.11 16:10
RADPOL 1,3700 0,0000 0,00% 1,3700 1,3700 1,3050 8 007 10 740 21.11 10:26
RAFAKO 1,0800 -0,0840 -7,22% 1,1640 1,1700 1,0700 1 220 519 1 355 504 21.11 16:26
RAFAMET 9,2000 -0,4000 -4,17% 9,6000 9,6000 9,2000 881 8 107 21.11 12:40
RAINBOW 29,4000 -0,6000 -2,00% 29,6000 29,8000 29,1000 1 389 40 625 21.11 16:28
RANKPROGR 1,3700 -0,0300 -2,14% 1,4350 1,4350 1,3700 2 501 3 442 21.11 13:35
RAWLPLUG 8,6400 -0,0400 -0,46% 8,6400 8,6400 8,6400 2 17 21.11 09:00
REDAN 0,2580 -0,0020 -0,77% 0,2580 0,2580 0,2580 50 13 21.11 11:00
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 0,1000 -0,0100 -9,09% 0,1000 0,1000 0,1000 1 650 165 21.11 11:00
REINO 1,6900 0,0900 5,62% 1,6000 1,6900 1,6000 2 019 3 243 21.11 15:38
RELPOL 5,3000 0,0000 0,00% 5,3000 5,3000 5,3000 1 600 8 480 21.11 11:04
REMAK 9,6200 0,0200 0,21% 9,6600 9,6600 9,6200 139 1 337 21.11 09:02
RESBUD 0,3980 -0,0020 -0,50% 0,3980 0,3980 0,3980 12 500 4 975 21.11 15:00
RONSON 0,8250 0,0050 0,61% 0,8200 0,8250 0,8200 7 114 5 860 21.11 14:51
ROPCZYCE 22,3000 -0,3000 -1,33% 22,3000 22,4000 22,0000 225 4 995 21.11 12:25
RUBICON 0,6000 0,0100 1,69% 0,6480 0,6480 0,5900 13 059 7 815 21.11 14:25
RYVU 44,5000 1,4000 3,25% 44,0000 44,5000 44,0000 316 14 003 21.11 12:08
SANOK 18,8500 -0,1500 -0,79% 19,3000 19,3000 18,7000 1 655 31 093 21.11 16:09
SANPL 290,0000 -7,0000 -2,36% 294,0000 297,2000 288,4000 51 949 15 144 892 21.11 16:28
SANTANDER 15,4100 -0,5900 -3,69% 16,0000 16,0000 15,4100 832 12 871 21.11 14:54
SANWIL 0,5700 -0,0350 -5,79% 0,5600 0,5700 0,5600 1 070 607 21.11 12:46
SARE 3,7800 0,1600 4,42% 3,7800 3,7800 3,7800 4 15 20.11 09:59
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 14,7000 -0,3000 -2,00% 14,7000 14,7000 14,7000 2 29 20.11 16:49
SEKO 8,9500 0,1500 1,70% 8,9500 8,9500 8,9500 60 537 21.11 09:49
SELENAFM 12,4000 0,0000 0,00% 12,1000 12,4000 12,0000 1 802 21 687 20.11 16:33
SELVITA 24,9500 0,1500 0,60% 24,8050 25,0000 24,8050 924 23 078 21.11 16:16
SERINUS 0,5000 -0,0050 -0,99% 0,5100 0,5100 0,5000 119 017 59 715 21.11 15:55
SESCOM 28,0000 0,0000 0,00% 28,0000 28,0000 28,0000 5 140 20.11 09:43
SETANTA 5,9600 0,0800 1,36% 5,8800 5,9600 5,7000 4 575 27 080 21.11 15:32
SFINKS 0,5380 0,0080 1,51% 0,5120 0,5380 0,5100 10 000 5 185 21.11 11:44
SILVAIR-REGS 6,9490 0,0000 0,00% 6,9490 6,9490 6,9490 34 236 21.11 10:56
SILVANO 9,8000 0,3000 3,16% 9,5000 9,8000 9,5000 75 713 12.11 09:09
SIMPLE 6,9500 0,3500 5,30% 6,9500 6,9500 6,9500 3 21 21.11 09:00
SKARBIEC 17,0000 0,0000 0,00% 17,4500 17,4500 17,0000 1 713 29 193 21.11 15:23
SKOTAN 0,7800 -0,0150 -1,89% 0,7600 0,7800 0,7600 9 001 6 906 21.11 15:59
SKYLINE 0,6800 0,0000 0,00% 0,6800 0,6800 0,6800 20 14 21.11 13:48
SLEEPZAG 0,3800 0,0000 0,00% 0,3480 0,3800 0,3480 5 248 1 947 21.11 15:43
SNIEZKA 70,0000 0,0000 0,00% 70,0000 70,0000 69,0000 76 5 310 21.11 14:46
SOHODEV 0,5360 0,0000 0,00% 0,5340 0,5360 0,5340 11 909 6 360 21.11 15:00
SOLAR 6,6000 0,0000 0,00% 6,6000 6,6000 6,4000 1 522 9 796 21.11 15:48
SONEL 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 70 574 21.11 16:21
SOPHARMA 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 241 1 928 12.11 12:43
STALEXP 3,1700 -0,0300 -0,94% 3,1650 3,1700 3,1650 8 172 25 901 21.11 15:21
STALPROD 182,0000 -0,2000 -0,11% 184,0000 184,0000 181,6000 173 31 496 21.11 16:22
STALPROFI 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 50 400 20.11 09:00
STAPORKOW 1,3000 -0,0700 -5,11% 1,3000 1,3000 1,3000 2 950 3 835 21.11 11:36
STARHEDGE 0,5000 0,0100 2,04% 0,4800 0,5000 0,4700 2 700 1 331 21.11 14:32
STELMET 8,2000 0,3000 3,80% 8,2000 8,2000 8,2000 2 16 21.11 11:00
SUNEX 10,2500 -0,0500 -0,49% 10,1000 10,4000 10,1000 547 5 587 21.11 16:20
SUWARY 11,9000 0,0000 0,00% 11,9000 11,9000 11,9000 5 60 21.11 09:00
SWISSMED 7,1000 -0,0200 -0,28% 7,1200 7,1200 6,8600 7 007 49 006 21.11 16:24
SYGNITY 2,6900 -0,0900 -3,24% 2,7700 2,7700 2,6900 6 672 18 125 21.11 16:07
SYNEKTIK 14,7000 -0,0600 -0,41% 14,7000 14,7000 14,7000 2 29 21.11 09:00
TALANX 191,0000 0,0000 0,00% 191,0000 191,0000 191,0000 1 191 19.11 11:20
TALEX 14,2500 0,0500 0,35% 14,2500 14,2500 14,2500 2 29 21.11 09:00
TARCZYNSKI 16,0000 0,4000 2,56% 16,0000 16,0000 16,0000 2 250 36 000 19.11 15:04
TATRY 139,0000 -2,0000 -1,42% 140,0000 141,0000 139,0000 36 5 039 21.11 12:06
TAURONPE 1,7020 -0,0180 -1,05% 1,7200 1,7310 1,7000 3 666 886 6 283 293 21.11 16:28
TBULL 16,7000 -0,2000 -1,18% 17,4500 17,4500 16,1000 2 820 46 446 21.11 15:17
TERMOREX 1,0350 -0,1000 -8,81% 1,0700 1,0700 0,9640 18 962 18 658 21.11 14:46
TESGAS 3,2600 -0,1000 -2,98% 3,3600 3,3600 3,2000 744 2 390 21.11 16:28
TIM 9,8000 -0,1400 -1,41% 9,9000 10,0500 9,7200 17 174 170 506 21.11 15:01
TORPOL 7,1000 0,4600 6,93% 6,6200 7,1000 6,6200 10 425 72 558 21.11 16:28
TOWERINVT 26,7000 -0,8000 -2,91% 27,9000 28,0000 26,7000 184 5 094 21.11 16:05
TOYA 4,8600 -0,0200 -0,41% 4,8600 4,8800 4,7800 6 260 30 215 21.11 16:25
TRAKCJA 1,8340 -0,0160 -0,86% 1,8500 1,8580 1,8300 49 121 90 318 21.11 16:19
TRANSPOL 3,1900 0,1000 3,24% 3,1400 3,1900 3,1400 30 384 95 565 21.11 15:17
TRITON 2,0200 0,1400 7,45% 1,9000 2,0300 1,9000 20 118 38 920 21.11 15:57
TSGAMES 176,6000 7,2000 4,25% 170,0000 177,2000 170,0000 14 911 2 603 619 21.11 16:27
TXM 0,1160 0,0000 0,00% 0,1160 0,1160 0,1160 815 95 20.11 11:00
ULMA 55,0000 -1,0000 -1,79% 56,0000 56,0000 54,5000 51 2 800 21.11 13:36
ULTGAMES 19,0000 0,9400 5,20% 18,3000 19,4000 18,2400 33 005 621 572 21.11 16:23
UNIBEP 6,7200 0,3200 5,00% 6,4000 6,7200 6,4000 34 718 228 501 21.11 15:55
UNICREDIT 53,4200 0,0000 0,00% 53,4200 53,4200 53,4200 7 374 21.11 09:19
UNIMA 2,4000 0,0400 1,69% 2,2800 2,4000 2,2800 420 980 20.11 09:00
UNIMOT 30,5000 -0,7000 -2,24% 30,8000 30,8000 29,6000 14 972 453 589 21.11 16:28
URSUS 0,5800 -0,0180 -3,01% 0,5980 0,5980 0,5800 129 377 75 385 21.11 16:28
VENTUREIN 1,2700 0,0000 0,00% 1,2700 1,2700 1,2700 307 390 21.11 11:42
VIGOSYS 358,0000 2,0000 0,56% 356,0000 358,0000 350,0000 60 21 364 21.11 14:35
VINDEXUS 8,0000 -0,0200 -0,25% 7,9000 8,0000 7,9000 1 200 9 497 21.11 13:19
VISTAL 1,7700 0,0650 3,81% 1,7400 1,7800 1,6500 20 661 35 763 21.11 16:27
VIVID 1,1000 0,0100 0,92% 1,0900 1,1100 1,0800 38 210 41 946 21.11 15:51
VOTUM 11,2500 -0,2500 -2,17% 11,2000 11,4000 11,1000 1 790 19 979 21.11 16:28
VOXEL 32,3000 0,4000 1,25% 31,9000 32,6000 31,9000 735 23 794 21.11 16:10
VRG 3,8500 0,0000 0,00% 3,8500 3,9150 3,8100 71 972 277 722 21.11 16:24
WADEX 6,8000 0,1800 2,72% 6,7400 6,8000 6,7400 40 271 21.11 13:31
WARIMPEX 6,8000 0,2000 3,03% 6,8000 6,8000 6,8000 1 7 19.11 11:29
WASKO 1,3600 -0,0100 -0,73% 1,3600 1,3600 1,3600 1 400 1 904 21.11 09:00
WAWEL 602,0000 -12,0000 -1,95% 614,0000 614,0000 600,0000 224 135 000 21.11 16:26
WIELTON 6,7400 0,0400 0,60% 6,7000 6,7500 6,6000 4 200 28 092 21.11 16:24
WIKANA 1,0900 0,0000 0,00% 1,0400 1,0900 1,0400 40 42 21.11 15:59
WINVEST 0,0520 0,0000 0,00% 0,0520 0,0520 0,0520 524 27 18.11 15:00
WIRTUALNA 66,4000 -1,0000 -1,48% 66,6000 66,6000 65,2000 755 49 776 21.11 16:05
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 12,7000 -0,1500 -1,17% 12,9000 12,9000 12,7000 578 7 356 21.11 12:32
WOJAS 4,9200 0,0900 1,86% 4,9200 4,9200 4,9200 5 25 21.11 09:00
WORKSERV 0,5210 -0,0500 -8,76% 0,5710 0,5710 0,5140 345 319 187 411 21.11 16:27
XTB 3,4900 -0,0100 -0,29% 3,4900 3,4900 3,4900 2 7 21.11 09:00
XTPL 120,5000 3,5000 2,99% 121,0000 121,0000 119,0000 398 47 795 21.11 16:19
YOLO 1,5800 -0,0800 -4,82% 1,6550 1,6550 1,5800 50 80 21.11 13:34
ZAMET 0,8500 -0,0250 -2,86% 0,8400 0,8500 0,8400 19 642 16 514 21.11 16:13
ZASTAL 1,4500 -0,0100 -0,68% 1,4500 1,4500 1,4500 134 194 21.11 15:07
ZEPAK 7,1800 -0,1200 -1,64% 7,3000 7,3000 7,1800 6 052 43 892 21.11 15:57
ZPUE 118,0000 2,0000 1,72% 113,0000 118,0000 113,0000 168 19 582 21.11 11:40
ZREMB 0,5850 -0,0050 -0,85% 0,5850 0,5850 0,5850 14 982 8 764 20.11 11:00
ZUE 4,2000 0,0200 0,48% 4,2600 4,2600 4,1800 3 330 13 961 21.11 15:32
ZYWIEC 505,0000 5,0000 1,00% 500,0000 505,0000 500,0000 37 18 545 21.11 13:45