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 -0,0500 -5,56% 0,8500 0,8500 0,8500 52 44 22.05 15:02
11BIT 387,5000 -8,5000 -2,15% 396,0000 396,0000 380,0000 5 840 2 258 975 22.05 17:00
4FUNMEDIA 11,0000 -0,3000 -2,65% 11,3000 11,3000 10,8000 2 102 22 881 22.05 17:00
AATHOLD 23,0000 -0,2000 -0,86% 23,0000 23,4000 23,0000 1 905 43 851 19.04 16:44
ABADONRE 4,1000 -0,3400 -7,66% 4,1600 4,1600 4,1000 3 660 15 116 27.12 10:21
ABCDATA 1,4100 -0,0080 -0,56% 1,4180 1,4180 1,4040 39 924 56 249 22.05 17:00
ABMSOLID 0,6000 0,0000 0,00% 0,6000 0,6000 0,6000 11 7 21.05 15:00
ABPL 15,9000 -0,2500 -1,55% 16,0000 16,2000 15,7000 5 571 87 991 22.05 16:37
ACAUTOGAZ 55,0000 0,5000 0,92% 55,0000 55,0000 54,0000 54 2 956 22.05 16:48
ACTION 2,9400 0,0000 0,00% 2,9100 2,9400 2,9000 5 341 15 534 22.05 16:49
ADIUVO 6,3600 0,1600 2,58% 6,3600 6,3600 6,3600 10 64 22.05 15:19
AGORA 11,3500 -0,6500 -5,42% 12,2000 12,2500 11,3500 76 711 921 233 22.05 17:00
AGROTON 3,7400 0,0200 0,54% 3,7000 3,7400 3,7000 191 708 22.05 10:39
AILLERON 6,9400 -0,1200 -1,70% 7,0800 7,3000 6,8000 2 507 17 581 22.05 17:00
AIRWAY 0,6640 -0,0060 -0,90% 0,6680 0,6680 0,6400 11 490 7 411 22.05 15:20
ALCHEMIA 4,7600 0,0000 0,00% 4,7600 4,7600 4,7600 2 210 10 520 22.05 15:24
ALIOR 54,0500 0,6500 1,22% 53,4000 54,4000 52,8500 177 748 9 590 993 22.05 17:00
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,6600 0,2800 11,76% 2,3800 2,6600 2,3800 12 786 30 641 22.05 11:49
ALTUSTFI 2,2000 0,0500 2,33% 2,1550 2,2350 2,1500 11 000 23 918 22.05 17:00
ALUMETAL 38,0000 0,0000 0,00% 38,8000 38,8000 37,9000 8 495 323 894 22.05 17:04
AMBRA 15,7500 0,7500 5,00% 15,4000 15,7500 14,9000 3 115 47 922 22.05 17:00
AMICA 134,0000 2,4000 1,82% 132,6000 134,0000 132,0000 1 950 259 275 22.05 17:00
AMREST 37,7000 -0,3000 -0,79% 38,8000 38,8000 37,6000 23 646 890 942 22.05 17:00
APATOR 25,0000 0,0000 0,00% 24,4000 25,0000 24,4000 36 879 22.05 17:00
APLISENS 10,5000 0,0000 0,00% 10,5000 10,5000 10,4000 304 3 182 22.05 17:00
APSENERGY 2,1800 -0,0100 -0,46% 2,2500 2,2500 2,1800 15 33 22.05 13:16
ARCHICOM 14,0000 0,2500 1,82% 13,9000 14,0000 13,9000 47 261 661 487 22.05 12:53
ARCTIC 2,6500 -0,0400 -1,49% 2,6500 2,6900 2,6400 28 439 75 788 22.05 17:01
ARCUS 2,0200 -0,0800 -3,81% 2,1000 2,1800 1,9000 45 791 94 593 22.05 16:00
ARTERIA 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 2 10 22.05 09:00
ARTIFEX 3,7950 -0,0050 -0,13% 3,7500 3,7950 3,7000 200 749 22.05 15:44
ASBIS 2,4000 -0,0400 -1,64% 2,4350 2,4600 2,3550 114 760 272 886 22.05 17:01
ASMGROUP 3,3000 0,1400 4,43% 3,3000 3,3000 3,3000 1 3 30.04 09:00
ASSECOBS 29,6000 1,6000 5,71% 29,4000 29,6000 28,2000 1 064 30 628 22.05 16:49
ASSECOPOL 49,9200 -0,0800 -0,16% 50,4000 50,8500 49,9200 15 136 761 484 22.05 17:00
ASSECOSEE 15,0000 0,0000 0,00% 15,0000 15,0000 14,8000 210 3 128 22.05 16:49
ASTARTA 24,5000 -0,3000 -1,21% 24,4000 25,0000 24,3000 120 879 2 985 675 22.05 17:00
ATAL 39,3000 -0,1000 -0,25% 39,2000 39,4000 39,2000 1 717 67 612 22.05 16:35
ATENDE 3,8000 0,0000 0,00% 3,8400 3,8400 3,8000 1 269 4 822 22.05 17:01
ATLANTAPL 5,1000 0,0000 0,00% 5,1000 5,1000 5,1000 328 1 673 22.05 15:05
ATLANTIS 0,4400 -0,0102 -2,27% 0,4502 0,4502 0,4320 22 613 10 062 06.05 11:55
ATLASEST 1,3350 0,0800 6,37% 1,3300 1,3350 1,3300 7 800 10 399 22.05 16:09
ATM 8,6000 0,4000 4,88% 8,6000 8,6000 8,6000 10 86 22.05 09:00
ATMGRUPA 3,8700 -0,2000 -4,91% 4,1000 4,1000 3,8100 48 843 190 028 22.05 16:48
ATREM 2,1800 0,0200 0,93% 2,1800 2,1800 2,1800 100 218 22.05 11:20
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,7000 -0,0200 -0,42% 4,7600 4,8000 4,6600 33 103 156 691 22.05 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 0,9300 -0,0450 -4,62% 0,9300 0,9300 0,9300 714 664 29.04 14:23
BAHOLDING 2,6600 0,6100 29,76% 2,0050 2,8700 2,0050 1 244 009 3 330 979 22.05 17:04
BALTONA 8,1000 -0,1500 -1,82% 8,0000 8,1000 7,6500 1 320 10 206 22.05 14:08
BBIDEV 0,5880 0,0000 0,00% 0,5560 0,5880 0,5520 37 510 21 172 22.05 17:00
BEDZIN 19,4000 -0,9000 -4,43% 19,4000 19,4000 19,4000 100 1 940 22.05 16:33
BENEFIT 580,0000 44,0000 8,21% 542,0000 580,0000 542,0000 4 530 2 547 280 22.05 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 4,6800 0,0800 1,74% 4,6800 4,6800 4,6800 50 234 17.05 15:00
BEST 22,8000 -0,2000 -0,87% 22,8000 22,8000 22,8000 300 6 840 21.05 12:03
BETACOM 9,5000 0,0500 0,53% 9,5000 9,5000 9,5000 20 190 22.05 13:20
BIK 18,9600 0,2200 1,17% 18,5000 18,9600 18,5000 827 15 473 22.05 16:40
BIOMEDLUB 0,7300 -0,0620 -7,83% 0,7840 0,7920 0,7200 60 660 46 376 22.05 17:02
BIOTON 4,3000 0,0100 0,23% 4,2700 4,3600 4,2200 23 654 101 017 22.05 17:00
BNPPL 50,4000 -1,4000 -2,70% 51,8000 51,8000 50,4000 7 356 22.05 14:48
BNPPPL 50,0000 -0,4000 -0,79% 50,4000 50,4000 50,0000 77 3 858 02.04 17:00
BOGDANKA 38,1000 -0,8000 -2,06% 38,8000 38,8000 38,0000 5 777 221 172 22.05 17:01
BOOMBIT-PDA 20,6700 -2,2300 -9,74% 22,5800 22,5800 20,0550 164 006 3 452 437 22.05 17:02
BORYSZEW 3,9600 0,0000 0,00% 3,9600 4,0900 3,9300 152 347 605 027 22.05 17:00
BOS 7,0800 -0,0200 -0,28% 7,0800 7,1200 6,8800 21 592 151 824 22.05 17:00
BOWIM 2,5800 0,1000 4,03% 2,5800 2,6400 2,5800 10 120 26 342 16.05 13:13
BRASTER 1,6540 -0,0320 -1,90% 1,7000 1,7000 1,6500 20 230 33 789 22.05 16:47
BSCDRUK 30,1000 0,2000 0,67% 29,9000 30,1000 29,6000 794 23 737 22.05 16:33
BUDIMEX 139,4000 -2,6000 -1,83% 142,0000 142,0000 139,4000 3 251 456 941 22.05 17:00
BUMECH 3,6300 0,1400 4,01% 3,5400 3,7800 3,4100 36 904 132 793 22.05 17:03
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 2,0500 0,0000 0,00% 1,9000 2,0500 1,9000 3 516 6 681 22.05 13:39
CCC 165,8000 4,8000 2,98% 160,6000 168,4000 160,0000 122 947 20 080 216 22.05 17:03
CDPROJEKT 203,3000 -2,0000 -0,97% 206,0000 208,4000 202,4000 457 361 93 496 008 22.05 17:04
CDRL 27,0000 0,0000 0,00% 27,4000 27,4000 27,0000 976 26 621 22.05 15:36
CELTIC 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 10 63 17.05 15:50
CEZ 87,8000 -0,1000 -0,11% 87,9500 87,9500 87,8000 39 3 426 22.05 11:20
CFI 0,4900 -0,0200 -3,92% 0,5100 0,5100 0,4880 41 447 20 543 22.05 17:00
CHEMOS 0,3300 -0,0100 -2,94% 0,3200 0,3500 0,3000 259 590 80 427 30.04 16:48
CIECH 43,7500 0,4000 0,92% 43,1500 45,1000 43,1500 39 414 1 746 536 22.05 17:00
CIGAMES 1,0800 0,0000 0,00% 1,0800 1,0980 1,0720 156 552 169 108 22.05 17:00
CITYSERV 13,2000 0,4000 3,12% 13,2000 13,2000 13,2000 800 10 560 21.05 09:31
CLNPHARMA 39,5000 -0,4000 -1,00% 39,1500 40,3000 39,0500 15 694 625 496 22.05 17:00
CNT 13,5000 -0,1000 -0,74% 13,5000 13,5000 13,5000 81 1 094 22.05 12:33
COALENERG 0,6000 0,0000 0,00% 0,6000 0,6000 0,6000 40 946 24 568 22.05 15:27
COGNOR 1,5500 -0,0350 -2,21% 1,5950 1,5950 1,5450 64 465 100 572 22.05 17:04
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 197,0000 2,5000 1,29% 195,0000 197,5000 195,0000 1 151 226 198 22.05 16:49
COMP 63,2000 0,2000 0,32% 63,0000 63,2000 61,6000 117 7 380 22.05 17:00
COMPERIA 3,9400 0,0000 0,00% 3,7600 3,9400 3,7600 2 144 8 325 10.05 09:03
CORMAY 1,0460 -0,0440 -4,04% 1,0420 1,0640 1,0420 46 271 48 517 22.05 17:01
CPGROUP 6,1000 0,1600 2,69% 6,1000 6,1000 6,1000 6 37 22.05 09:00
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 26,1600 1,0000 3,97% 25,0200 26,3000 24,6200 499 640 12 745 587 22.05 17:00
CZTOREBKA 0,3000 -0,0700 -18,92% 0,3000 0,3000 0,3000 2 300 690 22.05 15:21
DATAWALK 20,3000 -0,1000 -0,49% 20,5000 20,5000 20,3000 400 8 162 22.05 09:41
DEBICA 77,4000 1,2000 1,57% 76,6000 80,6000 76,6000 1 479 115 111 22.05 17:00
DECORA 17,3500 0,3000 1,76% 17,2500 17,3500 17,2500 721 12 487 22.05 16:25
DEKPOL 37,8000 -0,2000 -0,53% 38,0000 38,0000 37,1000 363 13 603 22.05 17:00
DELKO 7,8000 -0,1000 -1,27% 7,7000 7,8000 7,5500 1 260 9 632 22.05 14:54
DGA 8,0000 0,0000 0,00% 8,2400 8,2400 8,0000 13 105 22.05 15:15
DINOPL 128,9000 5,3000 4,29% 122,7000 129,0000 122,7000 206 315 26 352 832 22.05 17:01
DOMDEV 80,8000 0,0000 0,00% 80,8000 80,8000 80,0000 2 916 235 236 22.05 17:03
DREWEX 0,3300 0,0280 9,27% 0,3300 0,3300 0,3300 2 841 938 21.05 11:16
DROP 0,1010 -0,3290 -76,51% 0,0210 0,1010 0,0210 16 362 773 22.05 15:03
DROZAPOL 1,5500 -0,0700 -4,32% 1,5500 1,5500 1,5500 357 553 22.05 13:37
ECHO 3,6900 -0,0300 -0,81% 3,7700 3,7700 3,6800 33 403 123 942 22.05 17:00
EDINVEST 1,8400 0,0100 0,55% 1,8400 1,8400 1,8400 1 2 22.05 09:37
EFEKT 23,6000 1,0000 4,42% 22,6000 23,6000 22,6000 1 621 37 070 22.05 15:20
EKOEXPORT 5,2300 0,2700 5,44% 4,8500 5,3300 4,5800 146 505 721 318 30.04 17:00
ELBUDOWA 8,5600 -0,6400 -6,96% 9,4400 9,8600 8,5000 333 434 3 110 632 22.05 17:02
ELEKTROTI 4,0500 -0,0400 -0,98% 4,0700 4,0700 4,0500 237 961 22.05 14:56
ELEMENTAL 1,1600 -0,0020 -0,17% 1,1620 1,1620 1,1520 15 801 18 277 22.05 17:00
ELKOP 0,7480 0,0000 0,00% 0,7300 0,7480 0,6880 2 552 1 801 22.05 10:30
ELZAB 4,0600 0,0200 0,50% 4,0600 4,0600 4,0600 116 471 22.05 16:36
EMCINSMED 6,3500 0,3000 4,96% 6,0500 6,3500 6,0500 154 932 16.05 09:25
EMPERIA 99,8000 0,0000 0,00% 99,8000 99,8000 99,8000 177 17 665 10.05 16:49
ENAP 1,1600 0,0400 3,57% 1,1400 1,1800 1,1400 19 117 22 009 22.05 17:00
ENEA 8,2200 0,2150 2,69% 8,1150 8,2600 8,0150 329 626 2 681 311 22.05 17:04
ENELMED 10,8000 -0,2000 -1,82% 11,2000 11,2000 10,8000 800 8 660 22.05 12:44
ENERGA 7,6150 -0,0350 -0,46% 7,6500 7,7700 7,6150 230 522 1 767 256 22.05 17:00
ENERGOINS 1,0000 0,0000 0,00% 1,0000 1,0000 0,9500 170 163 22.05 09:58
ENTER 28,6000 0,4000 1,42% 28,3000 28,6000 28,3000 1 299 37 066 22.05 17:00
ERBUD 12,8000 0,0000 0,00% 12,8000 12,8000 12,4000 131 1 636 22.05 09:19
ERG 31,0000 1,0000 3,33% 30,0000 31,0000 29,0000 804 23 862 22.05 17:00
ERGIS 3,0800 0,1200 4,05% 2,9000 3,1700 2,9000 45 350 138 098 22.05 16:46
ESOTIQ 17,6000 1,7000 10,69% 16,1000 17,6500 16,1000 864 14 358 22.05 16:41
ESSYSTEM 2,2400 0,0200 0,90% 2,2800 2,2800 2,2400 587 1 315 22.05 11:39
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 2,6500 0,2400 9,96% 2,4500 2,7900 2,4300 110 775 292 128 22.05 17:04
EUROCASH 20,0600 0,4100 2,09% 19,6800 20,3400 19,2500 307 031 6 129 882 22.05 17:00
EUROHOLD 6,1000 0,0000 0,00% 6,1000 6,1000 6,1000 1 6 22.05 09:01
EUROTEL 22,8000 0,3000 1,33% 22,7000 22,8000 22,5000 1 208 27 403 22.05 13:54
EVEREST 0,9000 -0,1500 -14,29% 0,9950 0,9950 0,9000 240 231 21.05 17:00
EXILLON 6,9900 -0,1100 -1,55% 6,9900 6,9900 6,9900 1 7 22.12 09:00
FAM 1,8000 0,1800 11,11% 1,7000 1,8000 1,7000 297 670 523 138 19.02 15:28
FAMUR 4,7900 0,0700 1,48% 4,7200 4,8200 4,7000 448 258 2 140 374 22.05 17:00
FASING 16,7500 0,2500 1,52% 16,5000 16,7500 16,2000 575 9 438 22.05 15:39
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 9,4000 0,0000 0,00% 9,4000 9,4000 9,4000 1 9 22.05 09:00
FERRO 13,8500 0,0000 0,00% 13,8500 13,8500 13,8000 585 8 095 22.05 15:20
FERRUM 4,0300 0,0300 0,75% 4,0000 4,0300 4,0000 101 404 22.05 15:12
FMG 20,4000 0,0000 0,00% 20,4000 20,4000 20,4000 171 3 488 07.05 11:00
FON 0,0860 -0,0034 -3,80% 0,0860 0,0860 0,0860 21 900 1 883 07.05 15:00
FORTE 28,6000 0,0500 0,18% 28,4000 28,7500 28,2500 3 383 96 424 22.05 17:00
FORTUNA 31,2000 -0,8000 -2,50% 31,5000 32,0000 31,2000 1 515 48 082 08.06 17:00
FOTA 0,0300 -0,0400 -57,14% 0,0300 0,0300 0,0300 372 042 11 161 12.01 15:22
GEKOPLAST 15,2000 0,0000 0,00% 15,2000 15,2000 15,2000 150 2 280 15.02 09:14
GETBACK 3,7500 -0,7700 -17,04% 4,1600 4,3000 3,7500 508 713 2 087 812 16.04 09:04
GETIN 1,0860 -0,0040 -0,37% 1,1200 1,1500 1,0840 836 337 929 684 22.05 17:03
GETINOBLE 0,5090 0,0095 1,90% 0,5300 0,5370 0,5000 3 136 832 1 630 671 22.05 17:00
GINOROSSI 0,4500 -0,0200 -4,26% 0,4500 0,4500 0,4500 2 029 913 22.05 12:00
GLCOSMED 1,6000 0,0600 3,90% 1,6000 1,6000 1,6000 33 53 22.05 14:25
GOBARTO 7,2600 -0,0800 -1,09% 7,3200 7,3200 7,2600 479 3 499 22.05 15:00
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 6,8000 0,0200 0,29% 6,8000 6,8200 6,7800 27 449 186 612 22.05 16:49
GPW 39,2000 -0,3000 -0,76% 39,5000 39,5000 39,1000 17 844 702 697 22.05 17:00
GROCLIN 2,2200 0,0050 0,23% 2,2200 2,3000 2,1750 19 054 42 811 22.05 17:00
GRODNO 3,7900 -0,1000 -2,57% 3,9600 3,9600 3,6400 5 111 19 386 22.05 16:48
GRUPAAZOTY 37,8000 1,1000 3,00% 36,9200 38,8000 36,9200 99 456 3 762 796 22.05 17:04
GTC 8,6200 0,0700 0,82% 8,5500 8,6200 8,2600 33 074 279 761 22.05 17:04
HANDLOWY 55,0000 0,2000 0,36% 55,4000 57,0000 54,0000 235 587 13 054 049 22.05 17:03
HARPER 0,1440 0,0090 6,67% 0,1450 0,1450 0,1440 56 500 8 178 22.05 15:08
HELIO 8,7000 0,0000 0,00% 8,7000 8,7000 8,7000 3 26 22.05 09:01
HERKULES 2,2200 -0,1800 -7,50% 2,4000 2,4000 2,2000 26 965 61 080 22.05 17:00
HOLLYWOOD 0,7500 0,0000 0,00% 0,7500 0,7500 0,7500 1 213 910 22.05 13:08
HUBSTYLE 0,3800 0,0100 2,70% 0,3800 0,3800 0,3800 507 193 21.05 15:00
HYDROTOR 36,6000 0,0000 0,00% 37,0000 37,0000 36,6000 188 6 932 22.05 13:06
I2DEV 8,9500 -0,5500 -5,79% 8,9500 8,9500 8,9500 2 583 23 118 22.05 15:00
IBSM 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 2 22 22.05 15:00
IDEABANK 2,4300 -0,0900 -3,57% 2,5100 2,6100 2,4300 133 562 335 981 22.05 17:03
IDMSA 0,9600 -0,0050 -0,52% 0,9700 0,9700 0,9600 3 732 3 587 22.05 17:00
IFCAPITAL 0,5500 0,0100 1,85% 0,5500 0,5500 0,5500 489 269 24.04 14:57
IFIRMA 2,8500 0,0500 1,79% 2,8400 2,8800 2,8000 6 071 17 170 22.05 15:40
IFSA 0,2140 0,0240 12,63% 0,2180 0,2180 0,2140 4 999 1 070 07.05 15:17
IIAAV 99,1700 0,1600 0,16% 99,1700 99,1700 99,1700 19 1 884 20.05 10:23
IMCOMPANY 13,7000 0,0500 0,37% 13,6500 13,7500 13,6500 1 350 18 488 22.05 14:47
IMMOBILE 2,8800 -0,0200 -0,69% 2,8800 2,8800 2,7900 3 374 9 560 22.05 15:09
IMPEL 6,2500 0,1500 2,46% 6,2500 6,2500 6,1500 359 2 219 22.05 16:36
IMPERA 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 9 8 22.05 15:03
IMPEXMET 4,2500 -0,0100 -0,23% 4,2600 4,2600 4,2300 147 191 625 199 22.05 17:00
IMS 3,7300 0,0300 0,81% 3,7100 3,7900 3,7000 3 713 13 833 22.05 13:35
INC 0,9500 0,0000 0,00% 0,9000 0,9500 0,9000 1 568 1 425 22.05 14:50
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 68,0000 4,0000 6,25% 68,0000 68,0000 68,0000 1 68 22.05 09:03
INGBSK 193,6000 -0,4000 -0,21% 195,0000 195,0000 192,0000 2 534 490 100 22.05 17:01
INPRO 5,4000 0,0000 0,00% 5,4000 5,4000 5,4000 3 16 22.05 09:00
INSTALKRK 16,2500 -0,2000 -1,22% 16,2000 16,6000 16,2000 2 496 41 167 22.05 17:00
INTERAOLT 12,5000 0,0000 0,00% 12,5000 12,5000 12,2500 1 361 16 967 22.05 14:21
INTERBUD 0,5400 0,0000 0,00% 0,5400 0,5400 0,5400 2 000 1 080 26.04 11:00
INTERCARS 198,0000 0,0000 0,00% 200,0000 200,0000 197,5000 5 061 1 001 835 22.05 17:00
INTERFERI 4,0000 0,0400 1,01% 3,9600 4,0000 3,9600 420 1 674 14.05 12:40
INTERSPPL 2,6300 0,0000 0,00% 2,6700 2,6700 2,6300 624 1 641 22.05 17:00
INTROL 2,8600 0,0800 2,88% 2,7800 2,8600 2,7800 1 086 3 046 22.05 16:00
INVISTA 0,6200 0,0000 0,00% 0,6200 0,6200 0,6200 20 12 22.05 10:35
IPOPEMA 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 18 25 17.05 09:00
IQP 0,3000 0,0000 0,00% 0,3000 0,3000 0,3000 2 1 17.05 11:00
ITMTRADE 2,0400 0,0200 0,99% 2,0100 2,0800 2,0000 3 341 6 727 22.05 17:00
IZOBLOK 25,0000 1,5000 6,38% 24,7000 25,0000 24,7000 873 21 716 22.05 09:00
IZOLACJA 1,6300 0,0000 0,00% 1,6300 1,6300 1,5000 1 024 1 539 22.05 14:00
IZOSTAL 3,1100 0,1100 3,67% 3,0100 3,1100 3,0100 3 445 10 590 22.05 16:28
JHMDEV 1,5800 0,0000 0,00% 1,5900 1,5900 1,5800 963 1 522 22.05 13:59
JSW 53,8000 -0,6500 -1,19% 54,5000 54,6000 53,0500 164 255 8 830 960 22.05 17:00
JWCONSTR 2,6700 -0,0100 -0,37% 2,6900 2,6900 2,6700 192 513 22.05 16:02
JWWINVEST 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 100 103 22.05 15:42
K2INTERNT 9,8000 0,0000 0,00% 9,8000 9,8000 9,8000 10 98 22.05 17:00
KANIA 0,6540 0,0200 3,15% 0,6360 0,6800 0,6200 330 033 214 841 22.05 17:00
KBDOM 0,4200 0,0000 0,00% 0,4200 0,4200 0,4200 1 157 486 22.05 11:00
KCI 0,4820 -0,0180 -3,60% 0,4900 0,4900 0,4820 52 25 22.05 15:03
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERDOS 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 119 343 1 193 29.03 15:00
KERNEL 49,0000 -0,9500 -1,90% 49,8000 50,4000 48,3500 58 359 2 863 560 22.05 17:00
KETY 347,0000 3,0000 0,87% 347,5000 347,5000 344,5000 329 113 937 22.05 17:02
KGHM 94,7000 -0,7800 -0,82% 94,9000 95,7800 93,7400 600 648 56 915 520 22.05 17:02
KGL 14,0000 -0,0500 -0,36% 14,0000 14,0000 14,0000 2 28 22.05 09:00
KINOPOL 11,3000 0,2000 1,80% 11,1000 11,3000 10,9000 2 976 32 926 22.05 16:37
KOGENERA 34,4000 1,1000 3,30% 33,8000 34,4000 33,8000 54 1 827 22.05 17:00
KOMPAP 6,3000 -0,3000 -4,55% 6,3000 6,3000 6,3000 96 605 22.05 11:29
KOMPUTRON 3,7200 -0,0100 -0,27% 3,7200 3,7200 3,7200 3 11 22.05 09:00
KONSSTALI 23,9000 0,7000 3,02% 23,5000 23,9000 23,4000 347 8 140 22.05 17:00
KPPD 25,2000 -0,2000 -0,79% 25,2000 25,2000 25,2000 235 5 922 22.05 09:00
KRAKCHEM 1,1600 0,0000 0,00% 1,1600 1,1600 1,1600 6 804 7 893 22.05 14:40
KREC 3,5000 -0,1800 -4,89% 3,6600 3,6600 3,5000 5 520 19 447 22.05 15:59
KREDYTIN 10,3000 0,3000 3,00% 10,3000 10,3000 10,3000 1 10 21.05 16:46
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 254,0000 -3,0000 -1,17% 254,0000 255,0000 254,0000 20 5 082 21.05 14:30
KRUK 165,0000 2,0000 1,23% 162,9000 166,9000 162,0000 50 040 8 252 396 22.05 17:02
KRUSZWICA 42,5000 0,2000 0,47% 42,3000 43,4000 42,3000 6 635 286 443 22.05 17:00
KRVITAMIN 4,4400 0,0000 0,00% 4,4400 4,4400 4,4000 154 680 22.05 17:00
KSGAGRO 1,1600 0,0900 8,41% 1,1600 1,1600 1,1600 125 145 22.05 15:00
LABOPRINT 11,1000 -0,1000 -0,89% 11,1000 11,1000 11,1000 15 167 22.05 09:44
LARK 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 4 147 622 02.05 11:21
LARQ 4,9000 0,3000 6,52% 4,5600 4,9200 4,5600 3 402 16 190 22.05 17:00
LCCORP 2,5400 0,0050 0,20% 2,5200 2,5500 2,5050 289 744 729 421 22.05 17:00
LENA 3,4900 0,0500 1,45% 3,4600 3,5300 3,4400 48 080 167 751 22.05 17:04
LENTEX 7,3600 0,0200 0,27% 7,2200 7,3600 7,2000 1 822 13 316 22.05 16:28
LIBET 1,0200 -0,0150 -1,45% 1,0350 1,0350 1,0100 25 039 25 502 22.05 17:00
LIVECHAT 29,7000 -0,1000 -0,34% 29,8000 29,8000 29,0500 8 077 237 118 22.05 17:00
LOKUM 15,2000 -0,2000 -1,30% 15,4000 15,4000 14,8000 3 435 51 866 22.05 16:40
LOTOS 83,4000 1,4000 1,71% 82,2800 83,6000 81,6000 648 181 53 812 624 22.05 17:00
LPP 7 870,0000 230,0000 3,01% 7 675,0000 7 935,0000 7 510,0000 1 938 15 001 325 22.05 17:01
LSISOFT 10,5000 -0,1000 -0,94% 10,4500 10,6000 10,2000 1 799 18 523 22.05 16:49
LUBAWA 0,6880 -0,0080 -1,15% 0,6960 0,6980 0,6720 31 299 21 301 22.05 17:00
MABION 77,2000 2,2000 2,93% 77,0000 78,7000 76,8000 7 360 568 048 22.05 16:21
MAKARONPL 5,2500 0,0500 0,96% 5,1500 5,2500 5,1500 899 4 694 21.05 16:49
MANGATA 70,0000 0,5000 0,72% 70,0000 70,0000 69,5000 184 12 811 22.05 16:48
MARVIPOL 3,8000 0,0000 0,00% 3,7200 3,9200 3,6600 51 404 192 535 22.05 17:04
MASTERPHA 5,8400 -0,0400 -0,68% 5,8600 5,8600 5,8400 1 315 7 680 22.05 17:00
MAXCOM 23,2000 -0,1000 -0,43% 23,6000 23,6000 23,2000 1 459 34 002 22.05 17:00
MBANK 405,8000 11,8000 2,99% 393,4000 407,4000 387,0000 18 002 7 200 541 22.05 17:04
MBWS 11,3400 -0,4000 -3,41% 11,3400 11,3400 11,3400 75 851 22.05 17:00
MCI 8,2000 -0,0400 -0,49% 7,8800 8,2000 7,8600 3 010 23 777 22.05 17:00
MDIENERGIA 3,3300 0,0100 0,30% 3,5400 3,5400 3,3200 683 2 271 22.05 16:43
MEDIACAP 1,9950 0,0450 2,31% 1,9950 1,9950 1,9950 125 249 22.05 16:42
MEDICALG 27,0000 0,0000 0,00% 27,8500 27,8500 25,2500 2 477 66 631 22.05 17:00
MEGARON 12,1000 0,0000 0,00% 12,1000 12,1000 12,1000 5 61 06.05 11:00
MENNICA 21,6000 1,0000 4,85% 20,6000 21,6000 20,6000 96 2 018 22.05 16:09
MERCATOR 5,8800 0,1800 3,16% 5,9700 5,9700 5,4000 63 109 359 639 22.05 17:00
MERCOR 7,1600 0,3800 5,60% 6,7600 7,1800 6,7600 6 549 45 990 22.05 17:04
MEXPOLSKA 3,6400 0,0200 0,55% 3,6200 3,6400 3,6200 12 44 22.05 09:55
MFO 20,7000 0,3000 1,47% 20,9000 21,0000 20,6000 16 637 344 522 22.05 16:49
MILKILAND 0,5350 0,0000 0,00% 0,5350 0,5350 0,5350 527 282 15.05 11:00
MILLENNIUM 9,2500 0,0650 0,71% 9,1200 9,2550 9,1200 856 336 7 901 993 22.05 17:01
MIRACULUM 1,3900 0,0100 0,72% 1,3700 1,3900 1,3700 6 100 8 431 22.05 15:59
MIRBUD 1,0800 -0,0100 -0,92% 1,1100 1,1300 1,0700 123 134 135 324 22.05 17:04
MLPGROUP 48,0000 -1,0000 -2,04% 49,0000 49,0000 48,0000 14 673 22.05 16:18
MLSYSTEM 21,6000 0,7000 3,35% 20,9000 21,6000 20,9000 536 11 455 22.05 16:25
MNI 0,0300 0,0000 0,00% 0,0300 0,0300 0,0300 2 210 795 66 324 29.03 15:00
MOBRUK 79,5000 0,0000 0,00% 72,0000 80,0000 72,0000 363 28 849 20.05 13:46
MOJ 0,7100 0,0000 0,00% 0,7100 0,7100 0,7100 15 097 10 719 16.05 11:28
MOL 39,9000 -1,4600 -3,53% 39,9000 39,9000 39,9000 5 200 09.05 14:30
MONNARI 5,3200 -0,1200 -2,21% 5,3600 5,4400 5,2800 13 005 69 687 22.05 17:00
MORIZON 0,6400 -0,1300 -16,88% 0,7700 0,7700 0,6260 65 277 41 728 22.05 16:28
MOSTALPLC 4,8900 -0,1100 -2,20% 5,0600 5,1800 4,7000 15 645 75 442 22.05 16:27
MOSTALWAR 2,8800 0,0100 0,35% 2,7800 2,9700 2,7800 18 715 52 743 22.05 17:00
MOSTALZAB 0,3870 -0,0130 -3,25% 0,4000 0,4000 0,3870 313 958 122 559 22.05 15:25
MUZA 2,6800 0,0000 0,00% 2,6800 2,6800 2,6800 215 576 22.05 10:03
MWTRADE 2,7800 0,0000 0,00% 2,7800 2,7800 2,7800 5 060 14 067 22.05 09:16
NANOGROUP 2,7000 -0,3000 -10,00% 2,7000 2,7000 2,7000 443 1 196 22.05 15:00
NETIA 4,7900 -0,0500 -1,03% 4,8500 4,8500 4,7900 2 562 12 299 22.05 16:26
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 282,0000 -2,0000 -0,70% 283,0000 283,0000 280,0000 1 255 353 057 22.05 17:00
NEWAG 16,1000 -1,0500 -6,12% 16,3000 16,9000 15,8000 5 494 88 386 22.05 17:00
NORTCOAST 4,9900 -0,4100 -7,59% 5,0200 5,0200 4,8800 9 872 49 217 22.05 15:47
NOVATURAS 33,2000 -0,2000 -0,60% 33,2000 33,4000 33,2000 3 100 103 220 22.05 10:17
NOVITA 40,6000 -0,4000 -0,98% 41,0000 41,0000 40,6000 35 1 422 22.05 12:10
NOWAGALA 0,5000 0,0000 0,00% 0,5000 0,5000 0,4900 14 743 7 225 22.05 16:33
NTTSYSTEM 2,3000 0,0300 1,32% 2,2700 2,3000 2,2100 7 620 17 294 22.05 15:04
OAT 15,0500 -0,2000 -1,31% 15,8500 15,8500 15,0500 604 9 092 22.05 14:22
ODLEWNIE 3,8200 -0,0200 -0,52% 3,8400 3,8400 3,8000 5 580 21 381 22.05 12:57
OEX 19,1000 0,2000 1,06% 18,7000 19,1000 18,5000 106 1 975 21.05 09:44
OPENFIN 1,8400 -0,0400 -2,13% 1,8300 1,9600 1,7500 26 553 49 356 22.05 17:00
OPONEO.PL 27,3000 0,0000 0,00% 26,6000 27,8000 26,6000 373 10 070 22.05 16:21
OPTEAM 6,7000 -0,4000 -5,63% 6,8000 6,8000 6,7000 1 170 7 954 21.05 11:45
ORANGEPL 4,9660 0,0640 1,31% 4,9120 4,9960 4,8600 1 137 576 5 625 611 22.05 17:01
ORBIS 92,4000 0,4000 0,43% 92,0000 92,4000 92,0000 579 53 328 22.05 16:11
ORCOGROUP 1,2000 -0,1200 -9,09% 1,2200 1,3000 1,2000 1 399 1 698 22.05 17:00
ORION 7,2500 0,2000 2,84% 7,2000 7,2500 7,1000 673 4 832 22.05 13:54
ORZBIALY 10,6000 0,1000 0,95% 10,5000 10,6000 10,5000 198 2 097 22.05 15:47
OTLOG 7,3000 0,3000 4,29% 6,8000 7,3000 6,8000 1 617 11 286 22.05 17:00
OTMUCHOW 1,7700 -0,0600 -3,28% 1,7700 1,7700 1,7700 10 18 21.05 09:00
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 101,0000 -1,0000 -0,98% 101,0000 101,0000 101,0000 2 202 22.05 09:00
PAMAPOL 1,2100 0,0200 1,68% 1,2100 1,2100 1,2100 2 500 3 025 20.05 12:04
PANOVA 13,4000 -0,4000 -2,90% 13,7000 13,7000 13,2000 2 607 35 081 22.05 17:00
PATENTUS 1,3800 0,0100 0,73% 1,3000 1,3800 1,3000 131 181 22.05 09:04
PBG 0,0810 -0,0002 -0,25% 0,0810 0,0810 0,0810 166 424 13 480 22.05 15:27
PBKM 68,2000 0,2000 0,29% 68,2000 68,2000 68,0000 23 1 565 22.05 14:46
PBSFINANSE 0,2300 -0,0460 -16,67% 0,2300 0,2300 0,2300 105 24 17.05 15:01
PCCEXOL 1,5500 0,0000 0,00% 1,6000 1,6600 1,5400 68 161 107 600 22.05 17:01
PCCINTER 2,6700 -0,0100 -0,37% 2,6800 2,6800 2,6700 630 1 687 02.03 16:01
PCCROKITA 75,8000 2,4000 3,27% 73,4000 75,8000 73,2000 1 669 124 356 22.05 17:00
PCM 21,2000 0,7000 3,41% 21,3000 21,4000 20,8000 742 15 651 22.05 17:00
PEIXIN 1,0200 -0,1300 -11,30% 1,0620 1,0620 1,0200 1 212 1 287 29.04 15:00
PEKABEX 9,3000 0,0000 0,00% 9,3000 9,3000 9,2500 22 401 208 118 22.05 17:00
PEKAO 103,5000 0,5000 0,49% 103,0000 103,9500 102,3000 1 167 750 120 717 112 22.05 17:04
PEMANAGER 15,1000 0,0000 0,00% 15,1000 15,1500 14,6000 272 4 105 22.05 16:30
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 28,4000 0,5000 1,79% 28,3000 28,4000 27,3000 3 888 108 681 22.05 17:00
PEPEES 1,8400 0,0000 0,00% 1,8500 1,8500 1,7500 22 489 39 943 22.05 16:43
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 19,4500 -1,1500 -5,58% 19,8000 19,8000 18,6000 2 282 43 946 22.05 16:36
PGE 9,0000 0,3460 4,00% 8,6600 9,0320 8,6120 1 822 309 16 167 101 22.05 17:03
PGNIG 5,7550 0,1250 2,22% 5,6450 5,8500 5,6000 4 503 505 25 957 548 22.05 17:02
PGO 1,6400 -0,0200 -1,20% 1,6600 1,6600 1,6000 1 518 2 429 22.05 13:33
PGSSOFT 9,0000 -0,0500 -0,55% 9,1000 9,1000 8,8300 8 966 80 736 22.05 16:45
PHARMENA 5,3000 -0,1400 -2,57% 5,2000 5,3000 5,0000 2 338 12 160 22.05 17:00
PHN 10,1500 -0,1000 -0,98% 10,0000 10,2000 9,9600 9 999 99 983 22.05 17:00
PKNORLEN 91,7200 -0,9200 -0,99% 92,5000 93,4600 91,7200 873 379 80 717 272 22.05 17:00
PKOBP 37,7000 0,2000 0,53% 37,6100 37,8700 37,2700 3 025 666 113 578 768 22.05 17:03
PKPCARGO 43,6000 -0,8000 -1,80% 44,4000 44,7500 43,5500 18 474 820 130 22.05 17:00
PLASTBOX 1,9780 0,1280 6,92% 1,9780 1,9780 1,9780 8 16 22.05 09:00
PLATYNINW 0,5460 0,0680 14,23% 0,5460 0,5460 0,5460 1 221 667 13.05 10:06
PLAY 25,9600 -0,7200 -2,70% 26,7000 26,7000 25,8600 649 295 16 909 748 22.05 17:01
PLAYWAY 172,0000 0,6000 0,35% 168,0000 174,6000 162,0000 40 668 6 782 263 22.05 17:02
PLAZACNTR 2,1000 -0,1000 -4,55% 2,0000 2,1800 2,0000 1 050 2 102 20.05 15:20
PMPG 1,4100 0,0000 0,00% 1,4800 1,5400 1,4100 4 187 6 215 22.05 15:23
POLICE 14,6000 0,4000 2,82% 14,3000 14,6000 14,3000 650 9 445 22.05 15:35
POLIMEXMS 2,1400 0,0200 0,94% 2,1200 2,2000 2,1000 227 030 489 185 22.05 17:04
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNA 16,0000 -0,3000 -1,84% 16,0000 16,9600 15,5000 14 571 232 232 27.11 17:00
POLNORD 6,3400 0,0400 0,63% 6,3000 6,3800 6,2200 2 731 17 165 22.05 17:00
POLWAX 6,5000 0,0000 0,00% 6,5000 6,5000 6,3700 3 344 21 357 22.05 16:49
POZBUD 2,0200 0,3200 18,82% 1,7500 2,0400 1,7500 200 850 383 245 22.05 16:49
PRAGMAFA 15,0000 -0,2000 -1,32% 15,0000 15,0000 15,0000 10 150 22.05 09:49
PRAGMAINK 7,0000 0,0000 0,00% 7,0000 7,0000 6,8000 280 1 920 22.05 13:28
PRAIRIE 1,0000 -0,0300 -2,91% 1,0100 1,0300 1,0000 145 781 147 323 22.05 17:00
PRIMAMODA 2,3000 0,2000 9,52% 2,3000 2,3000 2,3000 3 7 16.05 11:00
PRIMETECH 1,1500 0,0300 2,68% 1,1600 1,1900 1,1020 90 771 103 561 22.05 17:00
PROCAD 1,2950 -0,1750 -11,90% 1,3100 1,3300 1,2950 11 200 14 679 22.05 16:18
PROCHEM 15,3500 -0,1000 -0,65% 15,3500 15,3500 15,3500 2 31 22.05 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 16,6000 0,1000 0,61% 17,4000 17,4000 16,6000 71 1 180 22.05 09:31
PROTEKTOR 4,0000 -0,0800 -1,96% 4,1000 4,1000 4,0000 651 2 607 22.05 14:11
PROVIDENT 10,3000 0,4400 4,46% 10,3000 10,3000 10,3000 3 31 22.05 09:01
PULAWY 91,2000 3,2000 3,64% 85,6000 92,0000 85,6000 501 44 899 22.05 17:00
PZU 40,5800 0,6300 1,58% 40,1000 40,8000 39,8700 1 212 797 48 989 904 22.05 17:02
QUANTUM 15,9000 0,0000 0,00% 15,9000 15,9000 15,9000 9 143 21.05 10:09
QUERCUS 2,3800 0,1600 7,21% 2,2300 2,3800 2,2300 10 791 25 284 22.05 15:43
QUMAK 0,0600 0,0127 26,85% 0,0600 0,0600 0,0600 43 695 2 622 22.05 15:00
R22 18,4000 -0,3000 -1,60% 18,6500 18,6500 18,0000 5 585 101 610 22.05 17:00
RADPOL 1,4500 0,0000 0,00% 1,4100 1,4600 1,4100 76 970 111 631 22.05 17:00
RAFAKO 2,1450 0,0150 0,70% 2,1250 2,1500 2,0800 130 899 279 389 22.05 17:02
RAFAMET 12,1000 0,0000 0,00% 12,1000 12,1000 12,1000 2 24 22.05 09:37
RAINBOW 21,0000 3,2000 17,98% 18,3500 22,0000 18,3000 15 483 302 990 22.05 17:00
RANKPROGR 1,4200 0,0000 0,00% 1,4200 1,4200 1,3800 1 600 2 233 22.05 16:47
RAWLPLUG 8,9800 0,0400 0,45% 8,9800 8,9800 8,9800 2 18 22.05 09:00
REDAN 0,4200 0,0000 0,00% 0,4000 0,4200 0,4000 330 133 30.04 16:48
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,1000 -0,0200 -16,67% 0,1000 0,1000 0,1000 41 764 4 176 29.03 15:00
REINHOLD 0,1690 0,0000 0,00% 0,1690 0,1690 0,1690 570 96 21.05 15:00
REINO 1,5500 -0,1000 -6,06% 1,5500 1,5500 1,5500 20 31 21.05 11:00
RELPOL 7,6500 0,0500 0,66% 7,7000 7,7000 7,6500 410 3 140 22.05 14:13
REMAK 11,6000 0,0000 0,00% 11,6000 11,6000 11,6000 146 1 694 22.05 09:02
RESBUD 0,2300 0,0000 0,00% 0,2300 0,2300 0,2300 6 580 1 513 07.05 15:06
ROBYG 3,9800 -0,0100 -0,25% 3,9800 3,9900 3,9800 23 060 91 804 01.03 16:49
RONSON 0,8550 -0,0150 -1,72% 0,8850 0,8850 0,8550 2 257 1 977 22.05 16:03
ROPCZYCE 34,0000 0,0000 0,00% 34,0000 34,0000 34,0000 378 12 852 22.05 15:05
RUBICON 0,9800 0,0000 0,00% 0,9800 0,9800 0,8880 197 184 22.05 17:00
SADOVAYA 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 12 000 1 440 02.05 15:00
SANOK 24,8000 0,0000 0,00% 24,2000 24,8000 24,2000 99 2 423 22.05 15:33
SANPL 381,8000 12,6000 3,41% 371,2000 386,6000 369,2000 53 783 20 371 254 22.05 17:00
SANTANDER 18,2600 -0,1980 -1,07% 18,5000 18,5000 17,7000 3 587 64 848 22.05 17:00
SANWIL 0,6700 0,0450 7,20% 0,6200 0,6700 0,6200 21 311 14 251 22.05 15:09
SARE 4,9000 -0,1000 -2,00% 4,9000 4,9000 4,9000 50 245 22.05 17:00
SCOPAK 0,0940 0,0000 0,00% 0,0940 0,0940 0,0940 231 22 15.05 15:00
SECOGROUP 16,5000 0,9000 5,77% 15,8000 16,5000 15,8000 2 500 40 827 22.05 17:03
SEKO 9,6000 -0,2000 -2,04% 9,6000 9,6000 9,6000 2 947 28 291 22.05 12:52
SELENAFM 10,9000 0,0000 0,00% 10,9000 10,9000 10,8000 679 7 355 22.05 16:39
SELVITA 60,0000 0,6000 1,01% 58,4000 60,0000 57,8000 1 610 93 495 22.05 17:00
SELVITA-PDA 57,5000 -3,5000 -5,74% 57,5000 57,5000 57,5000 12 690 09.04 14:17
SERINUS 0,6150 -0,0150 -2,38% 0,6100 0,6200 0,6000 300 795 182 996 22.05 17:00
SESCOM 28,4000 -1,6000 -5,33% 29,6000 29,6000 28,4000 215 6 309 21.05 15:38
SETANTA 1,6500 -0,0500 -2,94% 1,6000 1,6500 1,6000 10 121 16 237 22.05 16:23
SFINKS 0,7500 -0,0100 -1,32% 0,7580 0,7580 0,7020 36 216 26 635 22.05 17:00
SILVAIR-REGS 14,1000 0,0000 0,00% 14,1000 14,1000 14,1000 67 945 22.05 14:14
SILVANO 10,2000 0,1000 0,99% 10,2000 10,2000 10,2000 9 92 22.05 10:16
SIMPLE 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 7 49 22.05 15:03
SKARBIEC 16,5000 0,0000 0,00% 16,5000 16,6000 16,5000 387 6 396 22.05 13:43
SKOTAN 0,8000 0,0250 3,23% 0,8000 0,8000 0,8000 400 320 22.05 15:00
SKYLINE 0,6700 0,0000 0,00% 0,6700 0,6700 0,6700 50 34 22.05 14:53
SLEEPZAG 1,2800 -0,5300 -29,28% 1,4200 1,4200 1,2800 25 571 35 372 22.05 16:48
SNIEZKA 92,0000 0,5000 0,55% 94,0000 94,0000 92,0000 50 4 638 22.05 16:32
SOHODEV 1,1450 0,0000 0,00% 1,1600 1,1600 1,1450 109 650 125 677 22.05 15:14
SOLAR 0,5600 0,0000 0,00% 0,5500 0,5600 0,5500 571 314 22.05 14:07
SONEL 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 5 43 22.05 10:16
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 20 166 25.02 09:00
STALEXP 3,4200 0,0000 0,00% 3,3800 3,4400 3,3800 11 385 38 814 22.05 17:00
STALPROD 237,0000 -13,0000 -5,20% 253,0000 253,0000 236,0000 3 809 915 586 22.05 17:00
STALPROFI 8,2000 -0,0500 -0,61% 7,9000 8,3000 7,7000 3 563 28 162 22.05 17:00
STAPORKOW 1,7900 0,0000 0,00% 1,7900 1,7900 1,7900 500 895 21.05 13:53
STARHEDGE 0,7750 0,0050 0,65% 0,7700 0,8000 0,7700 6 200 4 835 22.05 17:00
STELMET 7,9000 0,2500 3,27% 7,9000 7,9000 7,9000 18 142 22.05 17:00
SUNEX 5,4400 0,2000 3,82% 5,2400 5,7600 5,2000 7 550 40 829 22.05 17:00
SUWARY 12,7000 0,6000 4,96% 12,7000 12,7000 12,7000 5 64 22.05 09:00
SWISSMED 1,7900 -0,0900 -4,79% 1,8800 1,9000 1,7700 29 197 55 195 22.05 16:01
SYGNITY 3,0000 0,1000 3,45% 2,9900 3,0000 2,9000 1 972 5 748 22.05 16:27
SYNEKTIK 16,4800 0,0000 0,00% 16,4800 16,5000 16,2000 9 626 157 936 22.05 17:00
SYNTHOS 4,8900 -0,0100 -0,20% 4,9000 4,9100 4,8800 267 394 1 309 009 15.01 17:00
TALANX 180,0000 0,0000 0,00% 178,0000 180,0000 178,0000 35 6 281 20.05 11:27
TALEX 15,1500 0,0000 0,00% 15,1500 15,1500 15,1500 49 742 22.05 13:28
TARCZYNSKI 15,4000 0,0000 0,00% 15,5000 15,5000 15,4000 80 1 239 20.05 13:50
TATRY 131,0000 0,0000 0,00% 131,0000 131,0000 131,0000 20 2 620 14.05 12:12
TAURONPE 1,6740 0,0010 0,06% 1,6770 1,6970 1,6660 3 622 603 6 096 783 22.05 17:00
TBULL 25,5000 -1,1000 -4,14% 26,4000 26,4000 24,8000 9 683 243 197 22.05 17:00
TERMOREX 0,8900 -0,0100 -1,11% 0,8800 0,8900 0,8780 1 120 989 22.05 13:52
TESGAS 3,0000 0,0000 0,00% 3,1000 3,1000 3,0000 6 18 22.05 12:20
TIM 8,8800 0,0800 0,91% 8,8800 8,8800 8,7600 35 233 311 202 22.05 17:00
TORPOL 6,8000 -0,1000 -1,45% 7,0000 7,0000 6,8000 7 229 49 482 22.05 17:00
TOWERINVT 22,9000 -0,1000 -0,43% 22,9000 22,9000 22,9000 114 2 611 21.05 13:54
TOYA 5,6000 0,2000 3,70% 5,1000 5,6000 5,1000 978 5 053 22.05 16:22
TRAKCJA 1,8000 -0,0200 -1,10% 1,8200 1,8900 1,7800 373 885 684 741 22.05 17:00
TRANSPOL 3,4800 0,0150 0,43% 3,4800 3,4800 3,4800 5 17 22.05 09:00
TRITON 2,2800 -0,0200 -0,87% 2,2400 2,2800 2,2300 5 700 12 781 21.05 16:33
TSGAMES 131,0000 -0,4000 -0,30% 129,0000 134,4000 117,2000 57 798 7 268 814 22.05 17:00
TXM 0,1200 -0,0200 -14,29% 0,1200 0,1200 0,1200 232 346 27 882 30.04 15:26
ULMA 56,0000 -0,5000 -0,88% 56,5000 56,5000 52,5000 1 598 85 656 22.05 17:00
UNIBEP 6,1800 0,0800 1,31% 6,1800 6,1800 6,1600 1 590 9 817 22.05 14:33
UNICREDIT 44,6450 -1,8000 -3,88% 44,6450 44,6450 44,6450 22 982 21.05 09:39
UNIMA 2,3400 -0,0600 -2,50% 2,4200 2,4200 2,3400 3 110 7 340 22.05 17:00
UNIMOT 12,8000 0,0000 0,00% 12,8000 12,9500 12,5500 1 701 21 676 22.05 17:00
UNIWHEELS 300,0000 0,0000 0,00% 300,0000 301,0000 299,0000 3 977 1 192 748 19.02 17:00
URSUS 1,1000 -0,0040 -0,36% 1,1040 1,1200 1,0900 104 890 115 139 22.05 17:00
VENTUREIN 1,4100 -0,1700 -10,76% 1,5200 1,5200 1,4100 2 050 2 902 16.05 11:09
VIGOSYS 324,0000 0,0000 0,00% 324,0000 334,0000 324,0000 125 41 000 22.05 17:00
VINDEXUS 7,5000 0,0200 0,27% 7,4800 7,5000 7,3600 4 582 34 100 22.05 17:00
VISTAL 2,2300 -0,0200 -0,89% 2,2500 2,2500 2,2000 21 667 47 853 22.05 17:00
VISTULA 3,8700 0,1900 5,16% 3,7000 3,9000 3,7000 573 259 2 193 382 22.05 17:00
VIVID 1,4780 -0,0120 -0,81% 1,4940 1,4940 1,4500 14 095 20 598 22.05 17:00
VOTUM 6,6200 -0,0600 -0,90% 6,7000 6,7000 6,6200 6 752 45 090 22.05 14:41
VOXEL 28,1000 0,1000 0,36% 28,0000 28,1000 28,0000 935 26 181 22.05 13:20
WADEX 6,2200 0,0200 0,32% 6,2400 6,2400 6,2200 5 019 31 317 22.05 12:46
WARIMPEX 5,8200 0,0400 0,69% 5,6400 5,8600 5,6400 2 679 15 413 21.05 16:25
WASKO 1,4100 -0,0300 -2,08% 1,4350 1,4350 1,3900 3 711 5 184 22.05 14:34
WAWEL 700,0000 -14,0000 -1,96% 710,0000 714,0000 696,0000 228 160 150 22.05 16:40
WDX 14,8500 0,0000 0,00% 14,8500 14,8500 14,8000 232 3 440 14.03 17:00
WIELTON 9,5400 0,4400 4,84% 9,1700 9,6000 9,1700 47 048 443 864 22.05 17:02
WIKANA 1,1000 -0,0500 -4,35% 1,1500 1,1500 1,1000 2 201 2 456 20.05 14:43
WINVEST 0,8800 0,0800 10,00% 0,8800 0,8800 0,8800 100 88 21.11 15:00
WIRTUALNA 56,2000 0,8000 1,44% 55,6000 56,4000 55,4000 3 193 179 245 22.05 17:00
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 15,7000 -0,4000 -2,48% 15,6000 16,0000 15,6000 1 354 21 334 22.05 16:30
WOJAS 5,0600 0,0600 1,20% 5,0000 5,1200 5,0000 1 848 9 332 22.05 16:46
WORKSERV 2,2550 0,0450 2,04% 2,1900 2,2650 2,1900 58 780 130 046 22.05 17:00
XTB 3,6900 -0,1100 -2,89% 3,7400 3,7900 3,6200 4 215 15 630 22.05 16:32
XTPL 143,5000 -4,5000 -3,04% 148,0000 148,0000 140,5000 1 104 159 439 22.05 17:00
YOLO 1,9700 -0,0050 -0,25% 1,9700 1,9700 1,9700 10 20 22.05 09:00
ZAMET 0,8800 0,0000 0,00% 0,8800 0,8800 0,8800 25 22 22.05 12:14
ZASTAL 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 1 200 324 22.05 15:00
ZEPAK 7,0600 0,1200 1,73% 6,9800 7,0600 6,9600 48 657 340 612 22.05 17:00
ZPUE 95,5000 5,5000 6,11% 91,0000 96,0000 90,0000 450 41 268 22.05 14:43
ZREMB 0,4900 -0,0100 -2,00% 0,4700 0,4900 0,4700 15 731 7 596 28.09 15:02
ZUE 3,9800 -0,0200 -0,50% 4,0000 4,0000 3,8600 474 1 830 22.05 17:00
ZYWIEC 480,0000 6,0000 1,27% 474,0000 480,0000 474,0000 11 5 220 22.05 14:37