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 0,3400 0,0200 6,25% 0,3020 0,3400 0,3020 5 843 1 986 26.05 15:00
08OCTAVA 0,8050 0,0000 0,00% 0,8050 0,8050 0,8050 7 6 26.05 15:00
11BIT 485,5000 1,5000 0,31% 488,0000 505,0000 485,5000 28 217 13 981 548 26.05 17:03
4FUNMEDIA 3,9200 -0,0300 -0,76% 3,9200 3,9200 3,8100 686 2 621 26.05 16:46
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 24,0000 -0,2000 -0,83% 24,2000 24,8000 24,0000 4 501 110 095 26.05 17:01
ACAUTOGAZ 37,4000 0,0000 0,00% 37,4000 37,4000 36,2000 376 13 785 26.05 17:00
ACTION 3,4800 0,1300 3,88% 3,3600 3,5100 3,3400 9 641 32 814 26.05 17:00
ADIUVO 4,7000 -0,2000 -4,08% 5,0800 5,0800 4,5500 18 144 84 540 26.05 17:01
AGORA 8,0200 0,6400 8,67% 7,3800 8,0600 7,3800 37 653 291 073 26.05 17:00
AGROTON 3,8700 0,1200 3,20% 3,7200 3,9000 3,7000 14 166 53 995 26.05 16:14
AILLERON 6,2000 0,0400 0,65% 6,2000 6,2400 6,2000 1 577 9 794 26.05 15:49
AIRWAY 0,7000 -0,0380 -5,15% 0,7340 0,7340 0,6700 360 513 253 013 26.05 17:00
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 14,6000 1,2050 9,00% 13,5100 14,6500 13,5000 1 474 589 20 786 752 26.05 17:04
ALTA 1,1000 0,0200 1,85% 1,1000 1,1800 1,0700 62 458 68 588 26.05 16:42
ALTUSTFI 0,8820 -0,0460 -4,96% 0,9100 0,9500 0,8620 66 200 60 018 26.05 17:01
ALUMETAL 38,0000 0,2000 0,53% 37,7000 38,0000 37,7000 506 19 146 26.05 16:48
AMBRA 16,8500 0,5500 3,37% 16,2000 16,9000 16,0000 6 383 105 728 26.05 17:00
AMICA 98,0000 1,5000 1,55% 96,6000 98,0000 96,6000 4 253 414 120 26.05 17:01
AMPLI 0,2600 0,0000 0,00% 0,2600 0,2600 0,2600 650 169 22.05 15:00
AMREST 27,1000 0,3000 1,12% 26,9000 27,4500 26,5000 544 375 14 690 410 26.05 17:01
APATOR 19,0000 0,0000 0,00% 19,0000 19,2000 18,9000 7 224 137 282 26.05 17:00
APLISENS 9,7500 0,0500 0,52% 9,7000 9,8000 9,6000 315 3 038 26.05 17:00
APSENERGY 1,5200 -0,0200 -1,30% 1,5300 1,5400 1,5000 10 879 16 620 26.05 16:47
ARCHICOM 15,0500 0,4500 3,08% 14,6000 15,2000 14,1000 6 573 97 274 26.05 17:00
ARCTIC 4,5000 0,0600 1,35% 4,4400 4,5700 4,4400 34 778 156 301 26.05 17:00
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 4,2600 0,0000 0,00% 4,4000 4,4000 4,2000 2 031 8 637 26.05 17:00
ARTIFEX 6,4000 0,2000 3,23% 6,1200 6,6600 5,8600 24 342 152 441 26.05 17:00
ASBIS 3,3000 -0,0350 -1,05% 3,3350 3,3500 3,2400 312 713 1 034 117 26.05 17:00
ASMGROUP 3,0400 0,0000 0,00% 3,0400 3,0400 3,0400 200 608 26.05 09:23
ASSECOBS 34,6000 0,2000 0,58% 34,8000 34,8000 34,0000 1 246 42 735 26.05 16:47
ASSECOPOL 71,0000 0,0000 0,00% 71,9000 71,9000 70,2000 85 603 6 053 928 26.05 17:03
ASSECOSEE 36,2000 0,3000 0,84% 36,0000 36,7000 35,0000 25 812 927 902 26.05 17:00
ASTARTA 16,2000 0,2000 1,25% 16,0500 16,3500 16,0000 14 142 229 283 26.05 17:00
ATAL 28,4000 0,0000 0,00% 28,4000 28,9000 27,6000 7 084 199 745 26.05 16:22
ATENDE 3,2000 0,0400 1,27% 3,3000 3,3000 3,1600 12 347 39 842 26.05 17:00
ATLANTAPL 4,8600 0,1800 3,85% 4,6800 4,8600 4,6000 1 450 6 818 26.05 17:00
ATLANTIS 0,5900 0,0640 12,17% 0,5860 0,5900 0,5500 25 453 14 271 26.05 13:44
ATLASEST 1,3200 0,0000 0,00% 1,3900 1,3900 1,2550 14 653 18 953 25.05 15:37
ATM 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 387 3 947 26.05 10:57
ATMGRUPA 4,1600 0,0600 1,46% 4,2000 4,2800 4,0200 595 229 2 435 955 26.05 16:29
ATREM 1,7700 0,0500 2,91% 1,7700 1,7700 1,7700 10 18 26.05 09:18
AUGA 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 100 230 14.05 13:11
AUTOPARTN 5,2600 0,0000 0,00% 5,2600 5,3000 5,2400 48 395 254 883 26.05 16:45
AWBUD 1,0600 0,0000 0,00% 1,0600 1,0600 1,0600 10 922 11 577 25.05 15:00
BAHOLDING 0,7670 0,0260 3,51% 0,7400 0,7680 0,7320 46 724 35 225 26.05 17:02
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 4,1800 -0,0200 -0,48% 4,2000 4,2000 4,0300 1 525 6 310 26.05 17:00
BEDZIN 10,3000 0,0000 0,00% 10,3000 10,3000 10,3000 10 103 26.05 14:28
BENEFIT 760,0000 12,0000 1,60% 768,0000 780,0000 756,0000 1 682 1 288 372 26.05 17:02
BERLING 3,7000 -0,0800 -2,12% 3,7000 3,7000 3,7000 125 463 25.05 11:00
BEST 18,5000 0,0000 0,00% 18,5000 18,5000 18,5000 50 925 19.05 15:01
BETACOM 9,0000 -0,2000 -2,17% 9,0000 9,0000 9,0000 15 135 26.05 09:00
BIK 13,0000 -0,4000 -2,99% 13,4000 13,4000 12,8000 4 026 52 069 26.05 16:44
BIOMEDLUB 4,0000 -0,0500 -1,23% 4,0600 4,0800 3,9600 886 702 3 551 128 26.05 17:02
BIOTON 4,6800 0,1300 2,86% 4,6200 4,8800 4,5200 366 037 1 724 746 26.05 17:00
BNPPPL 48,0000 1,0000 2,13% 47,4000 48,0000 46,6000 4 153 195 279 26.05 17:01
BOGDANKA 19,9400 0,5400 2,78% 19,4400 20,1500 19,4000 69 508 1 375 881 26.05 17:04
BOOMBIT 23,6500 1,4000 6,29% 22,3000 24,0000 22,3000 81 042 1 892 879 26.05 17:04
BORYSZEW 3,6400 0,0200 0,55% 3,5800 3,7900 3,5800 147 539 542 418 26.05 17:00
BOS 5,5200 0,0600 1,10% 5,3600 5,6000 5,3600 53 167 289 025 26.05 16:39
BOWIM 1,8700 0,0700 3,89% 1,8000 1,8700 1,7900 3 450 6 200 26.05 16:11
BRASTER 0,3300 -0,0030 -0,90% 0,3350 0,3390 0,3215 78 763 25 950 26.05 16:48
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 235,0000 4,0000 1,73% 232,0000 239,5000 232,0000 13 048 3 076 720 26.05 17:00
BUMECH 2,4300 -0,0400 -1,62% 2,5400 2,5400 2,3600 5 687 13 612 26.05 16:37
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
CAPITAL 1,3700 0,2100 18,10% 1,1700 1,3700 1,1700 2 179 2 585 26.05 15:01
CCC 48,9900 4,6400 10,46% 44,8000 49,0000 44,8000 1 144 293 54 072 592 26.05 17:04
CDPROJEKT 413,0000 15,5000 3,90% 400,0000 417,7000 398,0000 431 807 176 356 480 26.05 17:03
CDRL 12,8000 0,0500 0,39% 13,0000 13,0000 12,7000 507 6 501 26.05 17:00
CELTIC 6,3500 0,0500 0,79% 6,3500 6,3500 6,3500 315 2 000 26.05 09:28
CEZ 78,2000 -0,8000 -1,01% 79,3000 80,0000 78,2000 14 938 1 188 118 26.05 16:22
CFI 0,3290 0,0450 15,85% 0,2830 0,3400 0,2760 697 016 221 797 26.05 16:49
CIECH 41,5500 0,5000 1,22% 41,3500 41,6000 41,0500 51 076 2 111 076 26.05 17:00
CIGAMES 0,8190 0,0000 0,00% 0,8200 0,8300 0,8100 1 247 727 1 025 135 26.05 17:00
CITYSERV 8,2000 -0,2000 -2,38% 8,2000 8,2000 8,2000 100 820 22.05 13:14
CLNPHARMA 32,6500 0,3500 1,08% 32,3000 32,9000 32,2000 26 472 862 845 26.05 17:03
CNT 15,5000 0,0000 0,00% 15,5000 15,5000 15,5000 4 823 74 757 26.05 17:00
COALENERG 0,1900 0,0000 0,00% 0,2080 0,2080 0,1900 17 595 3 602 26.05 17:00
COGNOR 0,9260 -0,0140 -1,49% 0,9500 0,9520 0,9020 87 583 80 381 26.05 16:49
COMARCH 205,0000 -1,0000 -0,49% 206,0000 206,0000 204,0000 31 870 6 533 833 26.05 17:00
COMP 58,4000 -0,6000 -1,02% 59,8000 59,8000 58,4000 242 14 183 26.05 17:00
COMPERIA 2,5800 0,0200 0,78% 2,3400 2,6800 2,3400 7 504 18 068 26.05 16:39
CORMAY 1,0700 -0,0200 -1,83% 1,0900 1,1050 1,0700 238 995 259 586 26.05 17:02
CPGROUP 6,8200 -0,0400 -0,58% 6,9800 6,9800 6,5600 112 371 762 809 26.05 17:00
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 24,7000 0,2000 0,82% 24,9000 24,9800 24,6200 520 435 12 922 203 26.05 17:00
CZTOREBKA 0,4400 -0,0080 -1,79% 0,4400 0,4400 0,4400 2 194 965 26.05 15:00
DATAWALK 79,0000 -0,8000 -1,00% 80,2000 82,0000 77,8000 10 515 839 704 26.05 17:03
DEBICA 75,6000 1,8000 2,44% 73,8000 75,6000 73,8000 606 45 201 26.05 15:47
DECORA 19,2000 0,2000 1,05% 19,2000 19,3000 19,1000 948 18 256 26.05 16:48
DEKPOL 21,8000 -0,8000 -3,54% 21,2000 22,0000 20,6000 1 575 33 337 26.05 17:00
DELKO 12,5000 0,0000 0,00% 12,5000 12,7000 12,1000 5 837 72 271 26.05 14:21
DEVELIA 1,7720 -0,0480 -2,64% 1,8240 1,8240 1,7580 3 341 225 5 999 228 26.05 17:02
DGA 4,7900 0,0000 0,00% 4,7900 4,7900 4,7900 2 10 26.05 09:14
DIGITREE 4,9800 0,0000 0,00% 5,0000 5,0000 4,5400 4 594 21 680 26.05 17:00
DINOPL 184,2000 3,4000 1,88% 182,0000 184,5000 181,2000 286 229 52 605 960 26.05 17:00
DOMDEV 80,0000 0,0000 0,00% 80,2000 80,4000 79,2000 4 600 368 542 26.05 17:00
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,5600 -0,0400 -6,67% 0,5600 0,5600 0,5600 3 762 2 107 26.05 11:00
DROZAPOL 1,1400 0,0050 0,44% 1,1600 1,1600 1,1400 1 500 1 717 26.05 13:21
ECHO 3,9000 0,0000 0,00% 3,9200 4,0000 3,8300 84 434 331 327 26.05 17:01
EDINVEST 2,3400 0,0000 0,00% 2,3000 2,3400 2,3000 7 687 17 848 26.05 15:43
EFEKT 3,2200 -0,0200 -0,62% 3,2400 3,2400 3,1400 13 618 43 268 26.05 15:53
EKOEXPORT 3,7800 0,1200 3,28% 3,6000 3,9350 3,6000 70 872 270 024 26.05 17:00
ELBUDOWA 3,0300 0,0600 2,02% 3,0500 3,2500 2,9500 194 125 597 236 26.05 17:00
ELEKTROTI 4,3300 -0,0600 -1,37% 4,3900 4,4400 4,2300 37 372 161 525 26.05 17:00
ELEMENTAL 1,6700 0,1800 12,08% 1,5200 1,7000 1,5200 484 744 794 915 26.05 17:01
ELKOP 0,2900 -0,0140 -4,61% 0,2960 0,3000 0,2900 56 792 16 679 26.05 17:00
ELZAB 4,7800 0,3800 8,64% 4,4000 4,7800 4,4000 22 284 102 780 26.05 17:00
EMCINSMED 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 10 70 26.05 16:34
ENAP 1,3200 0,0000 0,00% 1,3200 1,3200 1,3200 2 3 26.05 09:00
ENEA 5,5000 0,0300 0,55% 5,5300 5,5950 5,4450 326 916 1 798 431 26.05 17:03
ENELMED 11,8000 0,0000 0,00% 11,8000 11,8000 11,8000 150 1 770 26.05 15:55
ENERGA 7,8800 0,0300 0,38% 7,8900 7,8950 7,8000 354 668 2 778 272 26.05 17:00
ENERGOINS 0,8200 0,0000 0,00% 0,8100 0,8600 0,7300 29 618 22 930 26.05 15:01
ENTER 28,2000 -0,2000 -0,70% 28,0000 28,7000 27,6000 39 333 1 107 652 26.05 17:02
ERBUD 19,1500 0,6500 3,51% 19,1500 19,2000 18,0000 6 926 131 466 26.05 17:00
ERG 27,0000 -0,4000 -1,46% 28,6000 28,6000 26,6000 664 17 970 26.05 12:21
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 8,0400 -0,1400 -1,71% 8,1600 8,3600 7,9200 10 047 82 057 26.05 17:00
ESSYSTEM 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 100 348 08.01 09:00
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 3 27.12 11:21
EUCO 4,2500 -0,1000 -2,30% 4,2500 4,3700 4,0000 19 155 80 619 26.05 15:19
EUROCASH 18,5000 0,2000 1,09% 18,3100 18,6400 18,3100 856 246 15 841 544 26.05 17:04
EUROHOLD 5,6500 -0,0500 -0,88% 5,6500 5,6500 5,6500 1 6 26.05 09:27
EUROTEL 21,4000 0,7000 3,38% 20,7000 21,4000 20,5000 2 768 58 347 26.05 17:04
EVEREST 10,0000 1,3500 15,61% 8,6500 10,4000 8,6500 15 383 148 036 26.05 16:44
FAMUR 2,0950 0,0200 0,96% 2,1000 2,1150 2,0900 221 052 465 061 26.05 17:02
FASING 12,9000 0,1000 0,78% 12,7500 12,9500 12,6000 4 832 61 764 26.05 15:00
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 11,9500 -0,4000 -3,24% 12,3500 12,3500 11,9500 64 770 26.05 17:00
FERRO 16,0000 0,0000 0,00% 16,6500 16,6500 15,8000 10 659 173 696 26.05 17:00
FERRUM 4,1800 -0,0200 -0,48% 4,2000 4,2000 4,1800 128 537 26.05 16:02
FMG 13,0000 -1,4000 -9,72% 13,0000 13,0000 13,0000 36 468 13.05 15:00
FON 0,1500 -0,0060 -3,85% 0,1550 0,1550 0,1480 11 209 1 733 26.05 17:00
FORTE 17,9000 0,3000 1,70% 17,9000 18,2000 17,7800 16 367 293 976 26.05 17:00
GAMEOPS 36,3000 0,3500 0,97% 36,0000 36,7000 35,6000 9 300 335 332 26.05 17:00
GETIN 1,1520 -0,0860 -6,95% 1,2000 1,2010 1,1360 2 591 436 3 021 544 26.05 17:04
GETINOBLE 0,2600 -0,0020 -0,76% 0,2620 0,2620 0,2510 664 323 170 222 26.05 16:40
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 2,9000 0,0200 0,69% 2,8600 2,9600 2,8200 178 970 516 137 26.05 17:00
GOBARTO 6,9000 0,6500 10,40% 6,4500 6,9000 6,4500 405 2 657 26.05 15:00
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
GPW 39,2000 -0,1000 -0,25% 39,4000 39,7500 39,1000 88 032 3 460 762 26.05 17:03
GROCLIN 1,6950 0,1950 13,00% 1,5450 1,7500 1,5100 210 478 346 520 26.05 17:00
GRODNO 4,6000 0,3300 7,73% 4,4000 4,6400 4,2100 84 466 375 079 26.05 17:00
GRUPAAZOTY 31,4000 0,5500 1,78% 31,5000 31,5000 30,8000 148 087 4 617 564 26.05 17:00
GTC 6,9000 0,0800 1,17% 6,8200 7,1400 6,7200 37 877 261 921 26.05 17:00
HANDLOWY 36,9000 0,7500 2,07% 36,3000 37,2000 36,2000 54 804 2 021 804 26.05 17:01
HARPER 4,4300 -0,0600 -1,34% 4,5000 4,5000 4,3500 27 333 121 336 26.05 17:00
HELIO 8,4000 0,2000 2,44% 8,4000 8,4000 8,4000 102 857 26.05 10:27
HERKULES 2,1000 0,5500 35,48% 1,6700 2,1000 1,6100 1 282 607 2 396 063 26.05 17:04
HMINWEST 11,9000 0,2000 1,71% 12,1000 12,1000 11,6000 1 363 15 992 26.05 17:02
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HUBSTYLE 0,3500 0,0280 8,70% 0,3220 0,3540 0,3220 20 983 7 348 26.05 16:03
HYDROTOR 29,6000 0,6000 2,07% 29,0000 29,6000 29,0000 806 23 377 26.05 16:21
I2DEV 8,5000 0,0500 0,59% 8,4500 8,5000 8,3500 673 5 653 26.05 16:39
IALBGR 0,1820 0,0040 2,25% 0,1800 0,1820 0,1800 31 000 5 582 26.05 16:04
IBSM 11,0000 -1,1000 -9,09% 11,0000 11,0000 11,0000 46 506 25.03 11:00
IDEABANK 2,0800 -0,0900 -4,15% 2,1600 2,1600 2,0100 142 805 297 555 26.05 17:00
IDMSA 1,5000 0,0000 0,00% 1,5000 1,5000 1,4100 1 342 1 940 26.05 12:50
IFCAPITAL 0,5800 0,0300 5,45% 0,5500 0,5800 0,5500 8 288 4 715 26.05 14:30
IFIRMA 3,8000 0,0700 1,88% 3,7300 3,9300 3,7300 27 076 103 524 26.05 17:00
IFSA 0,2800 0,0000 0,00% 0,2800 0,2800 0,2800 23 484 6 576 26.05 15:00
IIAAV 74,4000 -0,3000 -0,40% 74,4000 74,4000 74,4000 15 1 116 26.05 16:23
IMCOMPANY 11,8000 0,0000 0,00% 11,6000 11,8000 11,6000 1 563 18 274 26.05 16:43
IMMOBILE 2,6300 0,1200 4,78% 2,5100 2,7500 2,3100 3 494 9 240 26.05 16:34
IMPEL 7,9800 -0,1600 -1,97% 8,0000 8,0000 7,9800 1 552 12 393 26.05 15:06
IMPERA 0,9700 -0,0300 -3,00% 0,9500 0,9800 0,8600 10 616 9 850 26.05 16:19
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 2,6200 0,0300 1,16% 2,5800 2,6200 2,5000 4 928 12 465 26.05 17:00
INC 2,8800 -0,0600 -2,04% 2,9000 2,9000 2,7200 58 240 164 039 26.05 17:00
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 141,6000 10,8000 8,26% 130,8000 142,2000 130,8000 61 379 8 405 533 26.05 17:00
INPRO 4,4600 0,0600 1,36% 4,4200 4,7800 4,4200 8 829 39 844 26.05 17:00
INSTALKRK 15,9500 0,0000 0,00% 16,0000 16,0000 15,7500 9 557 152 786 26.05 16:42
INTERAOLT 14,4000 -0,2000 -1,37% 14,6000 14,6000 14,0000 15 141 215 527 26.05 16:46
INTERBUD 0,6100 0,0300 5,17% 0,6100 0,6100 0,6100 140 85 26.05 11:00
INTERCARS 181,5000 1,0000 0,55% 181,5000 181,5000 180,0000 1 656 300 375 26.05 17:00
INTERFERI 3,1000 0,0000 0,00% 3,1000 3,1000 3,1000 1 000 3 100 26.05 09:23
INTERSPPL 1,3300 0,0150 1,14% 1,3150 1,4300 1,3150 19 020 25 416 26.05 15:11
INTROL 2,2400 0,1000 4,67% 2,1800 2,2800 2,1000 81 789 180 346 26.05 17:00
INVISTA 0,3700 0,0000 0,00% 0,3700 0,3700 0,3700 10 4 22.05 09:00
IPOPEMA 2,2800 -0,1600 -6,56% 2,4400 2,4400 2,2000 203 651 466 680 26.05 17:00
IQP 0,5850 0,0050 0,86% 0,6050 0,6050 0,5450 81 341 45 301 26.05 13:14
ITMTRADE 0,2780 -0,0020 -0,71% 0,2640 0,2780 0,2640 10 301 2 789 26.05 15:41
IZOBLOK 26,0000 1,3000 5,26% 25,2000 26,6000 25,0000 541 13 805 26.05 16:18
IZOLACJA 1,6000 0,0200 1,27% 1,5200 1,6000 1,5200 6 106 9 353 26.05 10:11
IZOSTAL 2,6500 0,0400 1,53% 2,6100 2,6500 2,6100 13 539 35 574 26.05 17:00
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 14,3000 0,6800 4,99% 13,9000 14,3000 13,7400 879 303 12 349 016 26.05 17:03
JWCONSTR 2,9100 0,0000 0,00% 2,9100 2,9100 2,8500 14 013 39 938 26.05 15:54
JWWINVEST 3,5200 0,1400 4,14% 3,3800 3,5200 3,3400 1 620 5 513 26.05 16:06
K2INTERNT 9,2000 0,2000 2,22% 9,0000 9,3000 9,0000 3 588 32 722 26.05 16:35
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
KBDOM 0,3200 -0,0300 -8,57% 0,3200 0,3200 0,3200 2 1 21.05 11:00
KCI 0,4500 -0,0080 -1,75% 0,4490 0,4600 0,4360 16 972 7 726 26.05 15:13
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 42,6000 0,6000 1,43% 41,9000 42,8000 41,9000 29 276 1 245 880 26.05 17:00
KETY 350,0000 2,5000 0,72% 350,0000 357,0000 348,0000 4 691 1 646 393 26.05 17:04
KGHM 85,2000 4,7600 5,92% 82,1000 85,3400 81,5600 851 848 71 197 064 26.05 17:04
KGL 14,0000 0,3000 2,19% 13,7000 14,0000 13,7000 508 6 960 26.05 17:00
KINOPOL 7,2500 0,3000 4,32% 6,9500 7,6000 6,8500 11 544 83 966 26.05 17:00
KOGENERA 32,6000 -0,4000 -1,21% 32,8000 32,8000 32,0000 466 15 003 26.05 15:49
KOMPAP 7,0000 0,6000 9,37% 6,4500 7,0000 6,4000 9 230 59 085 26.05 15:43
KOMPUTRON 2,1400 -0,0100 -0,47% 2,1700 2,1700 2,0800 24 103 50 748 26.05 16:47
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 34,0000 0,0000 0,00% 34,0000 34,2000 34,0000 1 003 34 102 26.05 14:31
KRAKCHEM 0,3600 -0,0480 -11,76% 0,4060 0,4060 0,3600 54 947 21 446 26.05 15:00
KREC 6,1400 -0,0600 -0,97% 6,2000 6,2000 6,1000 1 085 6 658 26.05 16:36
KREDYTIN 5,9500 0,2000 3,48% 5,9500 5,9500 5,9500 986 5 867 25.05 09:11
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 360,0000 -3,0000 -0,83% 360,0000 361,0000 360,0000 30 10 809 26.05 15:46
KRUK 98,0500 11,6500 13,48% 87,9500 98,0500 86,6000 185 432 17 090 066 26.05 17:03
KRUSZWICA 59,0000 1,4000 2,43% 59,0000 59,0000 57,8000 1 084 63 613 26.05 17:00
KRVITAMIN 4,7900 -0,0800 -1,64% 4,8800 5,0400 4,6500 55 024 262 564 26.05 17:00
KSGAGRO 1,2600 -0,0300 -2,33% 1,2600 1,2600 1,2600 67 84 26.05 15:00
LABOPRINT 10,1000 0,0000 0,00% 10,1000 10,1000 10,1000 6 61 26.05 09:21
LARQ 2,4100 0,2000 9,05% 2,2600 2,4700 2,2600 29 877 70 605 26.05 16:48
LENA 3,6600 -0,0300 -0,81% 3,6900 3,7100 3,5500 36 203 131 589 26.05 16:43
LENTEX 9,2600 -0,0200 -0,22% 9,2000 9,2800 8,8200 22 807 208 491 26.05 17:00
LIBET 1,8600 -0,1150 -5,82% 1,9850 2,0000 1,8500 956 031 1 852 946 26.05 17:00
LIVECHAT 67,0000 -1,0000 -1,47% 67,9000 67,9000 66,3000 39 904 2 672 093 26.05 17:00
LOKUM 11,5000 0,7000 6,48% 10,8000 11,7000 10,8000 6 203 71 104 26.05 16:40
LOTOS 60,3400 1,4600 2,48% 59,6000 60,7400 59,1600 458 905 27 610 720 26.05 17:04
LPP 6 510,0000 275,0000 4,41% 6 255,0000 6 565,0000 6 220,0000 2 394 15 337 440 26.05 17:02
LSISOFT 15,8000 0,0000 0,00% 16,0000 16,1000 15,3500 7 842 124 434 26.05 17:00
LUBAWA 1,1600 -0,0600 -4,92% 1,2200 1,2200 1,1500 935 465 1 094 986 26.05 17:04
MABION 25,5500 0,0000 0,00% 25,9000 26,4000 24,8000 24 693 626 549 26.05 17:00
MAKARONPL 5,8500 -0,1500 -2,50% 6,0500 6,0500 5,8000 23 065 135 449 26.05 17:00
MANGATA 56,0000 1,0000 1,82% 55,5000 57,5000 55,5000 1 003 56 578 26.05 16:08
MARVIPOL 4,2300 0,0300 0,71% 4,2100 4,3400 4,2000 53 289 227 700 26.05 17:00
MASTERPHA 3,9800 0,0600 1,53% 4,0000 4,0000 3,9200 12 446 49 345 26.05 17:00
MAXCOM 13,1000 -0,0500 -0,38% 13,1500 13,1500 12,8500 3 418 44 904 26.05 16:47
MBANK 186,0000 2,0000 1,09% 186,0000 187,1000 185,5000 123 863 23 071 520 26.05 17:04
MBWS 8,6500 -0,4500 -4,95% 10,5400 10,5400 8,6200 1 208 10 851 26.05 16:49
MCI 10,5000 0,4500 4,48% 10,3000 10,7500 10,2000 12 514 131 130 26.05 16:36
MDIENERGIA 3,0000 0,1000 3,45% 3,0900 3,0900 2,8000 27 446 78 929 26.05 14:52
MEDIACAP 1,3700 -0,1000 -6,80% 1,3700 1,3700 1,3700 2 000 2 740 26.05 15:47
MEDICALG 21,2500 -0,2000 -0,93% 21,6000 21,7000 20,9000 11 487 241 915 26.05 17:00
MEGARON 7,5500 -0,9500 -11,18% 7,5500 7,5500 7,5500 10 76 27.04 11:01
MENNICA 18,4000 0,0000 0,00% 18,3000 18,5000 18,2000 1 513 27 754 26.05 17:00
MERCATOR 44,5000 0,0000 0,00% 44,6000 45,2000 41,7000 154 404 6 672 061 26.05 17:02
MERCOR 7,2200 0,1400 1,98% 7,1000 7,2800 6,9600 3 580 25 448 26.05 17:00
MEXPOLSKA 2,0600 0,0700 3,52% 1,9900 2,0600 1,9600 10 856 21 748 26.05 15:59
MFO 19,1000 0,8000 4,37% 18,8000 19,1000 18,4000 339 6 323 26.05 15:35
MILKILAND 0,4799 -0,0101 -2,06% 0,4800 0,4800 0,4799 4 500 2 160 26.05 15:00
MILLENNIUM 2,8000 0,1700 6,46% 2,6400 2,8260 2,5980 4 986 287 13 647 587 26.05 17:04
MIRACULUM 1,2300 0,0100 0,82% 1,2200 1,2850 1,2000 45 312 56 394 26.05 17:00
MIRBUD 1,3100 0,0350 2,75% 1,2850 1,3400 1,2500 779 852 1 000 048 26.05 17:04
MLPGROUP 59,5000 2,0000 3,48% 60,0000 60,0000 58,0000 7 978 463 021 26.05 16:09
MLSYSTEM 31,9000 1,3000 4,25% 31,0000 32,0000 30,0000 13 163 410 340 26.05 17:00
MOBRUK 183,0000 -4,0000 -2,14% 187,0000 187,0000 183,0000 22 4 058 26.05 17:00
MOJ 0,7600 0,0500 7,04% 0,7400 0,7600 0,7400 9 537 7 087 26.05 16:21
MOL 26,4600 -0,8400 -3,08% 26,1000 26,5000 25,7200 162 214 4 186 149 26.05 17:00
MONNARI 1,8100 0,0850 4,93% 1,7250 1,8650 1,7000 268 442 481 335 26.05 17:00
MORIZON 1,9550 -0,0250 -1,26% 1,9550 1,9550 1,9550 150 293 26.05 13:42
MOSTALPLC 8,8400 -0,4400 -4,74% 9,4600 9,4600 8,8400 12 385 112 479 26.05 17:00
MOSTALWAR 4,5900 0,0500 1,10% 4,5400 4,5900 4,4000 7 323 32 830 26.05 16:14
MOSTALZAB 0,8020 -0,0140 -1,72% 0,8140 0,8200 0,8000 304 595 247 102 26.05 17:00
MUZA 2,4000 -0,0200 -0,83% 2,4400 2,5200 2,4000 1 670 4 142 26.05 14:53
MWTRADE 2,6000 -0,0600 -2,26% 2,6800 2,6800 2,5200 30 345 78 327 26.05 16:42
NANOGROUP 1,8000 0,0000 0,00% 1,8000 1,8000 1,8000 1 988 3 578 26.05 15:01
NETIA 3,9000 0,0000 0,00% 3,8500 3,9100 3,8000 6 322 24 491 26.05 15:37
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 524,0000 -15,0000 -2,78% 538,0000 538,0000 520,0000 15 465 8 178 458 26.05 17:00
NEWAG 23,9000 0,1000 0,42% 24,0000 24,1000 23,8000 936 22 455 26.05 14:23
NORTCOAST 15,7000 0,0500 0,32% 15,7000 15,7000 15,7000 92 1 444 26.05 12:37
NOVATURAS 11,9000 0,9000 8,18% 11,4000 12,5000 11,4000 1 115 13 173 26.05 16:10
NOVITA 62,6000 2,2000 3,64% 61,8000 62,6000 61,2000 461 28 606 26.05 17:00
NOWAGALA 0,7400 0,0700 10,45% 0,6700 0,7400 0,6700 12 670 8 503 26.05 15:27
NTTSYSTEM 2,4500 0,0000 0,00% 2,4600 2,4600 2,4500 1 177 2 895 26.05 14:57
OAT 11,0500 -0,2500 -2,21% 11,3000 11,3000 10,8000 26 570 293 889 26.05 17:00
ODLEWNIE 4,6100 0,1000 2,22% 4,5400 4,6100 4,5200 12 875 59 026 26.05 15:25
OEX 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 65 1 040 26.05 10:06
OPENFIN 0,6900 -0,0220 -3,09% 0,7200 0,7500 0,6800 64 452 45 111 26.05 17:00
OPONEO.PL 24,7000 0,1000 0,41% 24,5000 25,5000 24,3000 3 922 97 755 26.05 16:27
OPTEAM 24,6000 -0,4000 -1,60% 25,0000 25,4000 22,6000 2 031 49 352 26.05 17:00
ORANGEPL 6,3250 -0,1000 -1,56% 6,5000 6,5200 6,2900 2 466 365 15 730 523 26.05 17:00
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 1,0200 0,0400 4,08% 0,9800 1,0200 0,9800 16 16 26.05 14:20
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 9,3600 0,1200 1,30% 9,2400 9,3600 9,2400 342 3 187 26.05 16:40
OTLOG 3,9000 0,0800 2,09% 3,9000 3,9000 3,9000 2 8 25.05 13:26
OTMUCHOW 1,3000 0,0000 0,00% 1,2900 1,3500 1,2500 34 051 44 149 26.05 16:34
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 77,0000 0,0000 0,00% 77,0000 77,0000 63,0000 250 15 836 26.05 15:09
PAMAPOL 1,0300 -0,0100 -0,96% 1,0500 1,0500 1,0300 8 776 9 126 26.05 13:59
PANOVA 11,0000 0,0000 0,00% 11,2000 11,3500 11,0000 9 135 101 655 26.05 17:00
PATENTUS 1,1950 0,0450 3,91% 1,1650 1,2100 1,1650 52 684 62 374 26.05 15:53
PBG 0,0390 0,0090 30,00% 0,0390 0,0390 0,0390 3 653 536 142 488 20.05 12:38
PBKM 70,0000 4,2000 6,38% 66,0000 71,0000 66,0000 5 993 406 809 26.05 17:00
PBSFINANSE 0,3500 -0,0500 -12,50% 0,3500 0,3500 0,3500 1 574 551 26.05 11:00
PCCEXOL 2,8400 -0,0900 -3,07% 2,9300 2,9400 2,7500 275 629 787 992 26.05 17:00
PCCROKITA 46,1000 0,8000 1,77% 45,9000 46,7000 45,4000 9 451 435 726 26.05 17:02
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 10,6000 0,0000 0,00% 10,5500 10,6000 10,3000 10 890 114 526 26.05 17:00
PEKAO 53,4600 1,9600 3,81% 51,9000 53,4600 51,7000 2 678 740 140 752 144 26.05 17:04
PEMANAGER 9,3600 -0,3600 -3,70% 9,7200 10,0000 9,3000 1 048 9 909 26.05 17:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 31,8000 0,1000 0,32% 30,8000 32,5000 30,8000 2 320 74 576 26.05 16:47
PEPEES 1,6800 0,0000 0,00% 1,6800 1,6800 1,6700 14 110 23 674 26.05 16:39
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 4,2960 0,0640 1,51% 4,3100 4,3560 4,2280 3 125 558 13 430 515 26.05 17:04
PGNIG 3,9630 0,1180 3,07% 3,8800 3,9780 3,8210 30 107 083 117 166 792 26.05 17:04
PGO 0,9900 -0,0200 -1,98% 1,0000 1,0100 0,9740 10 350 10 360 26.05 17:00
PGSSOFT 11,5000 0,0000 0,00% 11,8000 11,8000 11,5000 3 869 44 996 26.05 17:00
PHARMENA 13,6000 -0,1000 -0,73% 13,2000 13,9000 13,2000 4 923 66 277 26.05 16:47
PHN 11,7000 -0,1000 -0,85% 11,8000 11,8000 11,6500 1 758 20 613 26.05 17:00
PKNORLEN 65,8600 2,8000 4,44% 64,2000 66,4800 63,9000 1 257 613 81 661 104 26.05 17:04
PKOBP 22,5400 1,2900 6,07% 21,5900 22,6000 21,4100 4 154 607 91 768 840 26.05 17:04
PKPCARGO 12,2600 0,4600 3,90% 11,9800 12,7600 11,9600 429 929 5 359 596 26.05 17:02
PLASTBOX 1,7400 -0,0600 -3,33% 1,8000 1,8000 1,6600 25 275 43 286 26.05 16:09
PLATYNINW 0,4400 0,0400 10,00% 0,4400 0,4400 0,4400 2 326 1 023 26.05 11:19
PLAY 29,6000 -0,1800 -0,60% 29,9400 29,9400 29,2400 826 268 24 331 936 26.05 17:04
PLAYWAY 498,5000 23,0000 4,84% 479,0000 503,0000 479,0000 25 225 12 480 672 26.05 17:04
PLAZACNTR 1,5800 -0,0200 -1,25% 1,5200 1,5800 1,5200 1 001 1 522 21.05 16:16
PMPG 1,0100 0,0100 1,00% 1,0000 1,0100 1,0000 8 426 8 500 26.05 12:37
POLICE 11,4000 0,2000 1,79% 11,3000 11,4000 11,2000 12 647 142 989 26.05 16:38
POLIMEXMS 2,2800 -0,0200 -0,87% 2,3500 2,3600 2,2700 409 201 953 210 26.05 17:00
POLNORD 3,3000 0,0000 0,00% 3,2900 3,3000 3,2900 1 125 3 708 26.05 15:36
POLWAX 3,4700 -0,0300 -0,86% 3,4900 3,4900 3,4000 11 325 38 914 26.05 13:13
POZBUD 1,4600 0,1100 8,15% 1,3450 1,4800 1,3450 137 259 194 922 26.05 17:00
PRAGMAFA 9,4000 0,1000 1,08% 9,1500 9,4000 9,1500 3 292 30 124 26.05 11:05
PRAGMAINK 7,1200 -0,1200 -1,66% 7,2600 7,2600 7,1200 72 515 13.05 09:47
PRAIRIE 0,3200 0,0085 2,73% 0,3120 0,3200 0,3020 271 557 84 889 26.05 17:02
PRIMAMODA 0,7300 0,1450 24,79% 0,7300 0,7300 0,7300 702 512 25.05 15:11
PRIMETECH 0,9760 0,0280 2,95% 0,8900 0,9760 0,8900 90 87 26.05 15:00
PROCAD 0,7350 -0,0750 -9,26% 0,7350 0,7350 0,7350 2 000 1 470 26.05 15:00
PROCHEM 15,4000 0,0000 0,00% 15,4000 15,4000 15,4000 6 92 26.05 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 12,8000 0,0500 0,39% 12,7000 12,8000 12,4000 898 11 415 26.05 16:40
PROTEKTOR 4,0800 0,0000 0,00% 4,0800 4,0800 3,9600 7 875 31 836 26.05 17:00
PROVIDENT 4,0000 -0,1000 -2,44% 4,2000 4,2000 3,9900 157 653 635 428 26.05 17:04
PULAWY 84,6000 4,6000 5,75% 80,2000 85,2000 80,2000 3 608 302 973 26.05 17:03
PZU 30,0000 1,0800 3,73% 29,2100 30,0000 29,0300 2 704 874 79 684 200 26.05 17:04
QUANTUM 13,8000 -0,7000 -4,83% 13,8000 13,8000 13,8000 237 3 271 25.05 11:00
QUERCUS 2,8900 0,0700 2,48% 2,8000 2,8900 2,7700 11 443 32 505 26.05 15:38
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 31,1000 0,2000 0,65% 31,1000 31,7000 30,9000 13 271 415 998 26.05 17:00
RADPOL 1,4300 -0,0150 -1,04% 1,4500 1,4500 1,4200 49 065 70 033 26.05 16:39
RAFAKO 1,1800 0,3520 42,51% 0,9200 1,1800 0,8780 11 622 675 12 225 002 26.05 17:04
RAFAMET 13,4000 -1,0000 -6,94% 13,9000 13,9000 13,0000 1 726 23 110 26.05 11:28
RAINBOW 19,3500 1,0000 5,45% 18,5000 19,3500 18,0000 40 301 751 448 26.05 17:00
RANKPROGR 1,1800 0,0150 1,29% 1,1700 1,1800 1,1200 18 429 21 199 26.05 16:00
RAWLPLUG 7,0000 0,0400 0,57% 6,7800 7,0000 6,7600 2 749 19 009 26.05 17:00
REDAN 0,2760 0,0380 15,97% 0,2300 0,2880 0,2300 73 923 19 199 26.05 16:16
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,1320 -0,0030 -2,22% 0,1320 0,1320 0,1320 99 13 20.05 11:00
REINHOLD 0,2500 -0,0200 -7,41% 0,2500 0,2500 0,2260 10 710 2 510 26.05 13:20
REINO 1,5200 -0,0300 -1,94% 1,5200 1,5200 1,4400 6 131 8 838 26.05 11:41
RELPOL 5,1000 0,0000 0,00% 5,2000 5,2000 5,1000 4 185 21 456 26.05 16:31
REMAK 9,8200 -0,3300 -3,25% 10,1500 10,1500 9,8200 402 3 948 26.05 11:23
RESBUD 0,4500 0,0000 0,00% 0,4500 0,4500 0,4500 12 574 5 658 26.05 15:00
RONSON 0,9380 0,0580 6,59% 0,9000 0,9400 0,9000 22 064 20 232 26.05 17:00
ROPCZYCE 21,0000 1,0000 5,00% 20,0000 21,3000 19,4500 3 024 61 599 26.05 16:24
RUBICON 2,9600 0,7400 33,33% 2,7000 2,9600 2,5000 337 884 931 384 26.05 15:34
RYVU 58,6000 0,0000 0,00% 58,6000 58,8000 58,0000 4 326 253 472 26.05 17:00
SANOK 13,6000 0,2000 1,49% 13,8500 13,9500 13,5000 26 585 365 763 26.05 17:02
SANPL 166,0000 13,9000 9,14% 154,0000 166,0000 152,3000 183 786 29 361 582 26.05 17:01
SANTANDER 8,9900 0,2900 3,33% 8,7000 9,0400 8,7000 126 259 1 122 938 26.05 17:04
SANWIL 2,5600 -0,2400 -8,57% 2,6200 2,7000 2,3800 1 974 671 5 004 700 26.05 17:04
SCOPAK 0,0600 -0,0200 -25,00% 0,0600 0,0600 0,0600 1 780 107 08.04 12:52
SECOGROUP 13,0000 0,0000 0,00% 13,1000 13,1000 13,0000 150 1 952 26.05 13:40
SEKO 8,3000 0,1000 1,22% 8,2000 8,3000 8,2000 670 5 501 26.05 16:32
SELENAFM 12,0000 0,2000 1,69% 11,9500 12,0000 11,2000 20 346 233 725 26.05 15:31
SELVITA 41,5000 0,8000 1,97% 44,4000 45,0000 40,7000 51 062 2 127 372 26.05 17:01
SERINUS 0,3500 -0,0100 -2,78% 0,3640 0,3640 0,3480 775 275 274 254 26.05 17:00
SESCOM 20,6000 0,9000 4,57% 20,6000 20,6000 20,6000 11 227 26.05 17:00
SETANTA 11,7000 0,3500 3,08% 11,3500 11,8000 11,3500 21 907 252 354 26.05 16:40
SFINKS 0,4610 0,0000 0,00% 0,4610 0,4650 0,4500 30 348 13 889 26.05 15:57
SILVAIR-REGS 2,6900 0,1900 7,60% 2,6000 2,6900 2,6000 1 500 3 945 21.05 15:26
SILVANO 8,4600 -0,0200 -0,24% 8,4400 8,4600 8,4400 200 1 690 26.05 15:43
SIMPLE 7,5000 0,1000 1,35% 7,7000 7,7000 7,3500 17 227 127 607 26.05 16:18
SKARBIEC 18,8500 -0,3500 -1,82% 19,2000 19,2000 18,6000 1 984 37 484 26.05 16:46
SKOTAN 2,1400 -0,0300 -1,38% 2,1200 2,2600 2,0500 81 494 177 971 26.05 17:00
SKYLINE 0,7000 0,0400 6,06% 0,7000 0,7000 0,7000 1 1 21.05 09:00
SLEEPZAG 0,5800 0,0300 5,45% 0,5800 0,5800 0,5800 81 47 26.05 16:45
SNIEZKA 80,2000 0,8000 1,01% 80,6000 80,6000 80,2000 83 6 670 26.05 17:00
SOHODEV 0,4900 -0,0300 -5,77% 0,4900 0,4900 0,4900 10 5 26.05 14:18
SOLAR 3,2700 0,0700 2,19% 3,2100 3,3000 3,2000 3 451 11 220 26.05 16:49
SONEL 9,5000 0,5000 5,56% 9,7500 10,3000 9,5000 11 252 111 410 26.05 17:00
SOPHARMA 15,1000 0,1000 0,67% 16,0000 16,0000 15,1000 52 809 26.05 13:49
STALEXP 2,9200 0,0500 1,74% 2,8800 2,9200 2,8800 73 555 213 332 26.05 17:00
STALPROD 158,6000 7,0000 4,62% 150,0000 160,0000 150,0000 6 042 924 565 26.05 17:01
STALPROFI 5,8200 0,4200 7,78% 5,5000 5,8800 5,4400 6 156 34 917 26.05 17:00
STAPORKOW 2,5000 0,0000 0,00% 2,5400 2,5600 2,5000 8 038 20 174 26.05 16:18
STARHEDGE 0,4690 0,0070 1,52% 0,4700 0,4700 0,4600 61 871 28 470 26.05 17:00
STELMET 8,2000 0,0500 0,61% 8,2000 8,2000 8,2000 700 5 740 26.05 15:00
SUNEX 10,7000 -0,1000 -0,93% 10,9000 11,0000 10,6000 8 410 91 194 26.05 17:00
SUWARY 12,6000 -0,2000 -1,56% 12,8000 12,8000 11,6000 862 10 530 26.05 11:18
SWISSMED 3,9600 -0,1200 -2,94% 4,0900 4,1000 3,9400 5 934 23 922 26.05 17:00
SYGNITY 3,9700 0,0700 1,79% 3,9800 3,9800 3,8300 45 860 179 945 26.05 16:49
SYNEKTIK 16,0000 -0,3500 -2,14% 16,5000 16,7000 15,7000 7 695 123 445 26.05 17:04
TALANX 170,0000 15,0000 9,68% 170,0000 170,0000 170,0000 3 510 08.05 10:59
TALEX 12,7500 -0,4500 -3,41% 13,3000 13,3000 12,7500 33 428 26.05 12:00
TARCZYNSKI 14,9000 0,4000 2,76% 14,7000 14,9000 14,7000 1 559 23 187 21.05 15:02
TATRY 143,0000 -2,0000 -1,38% 147,0000 147,0000 143,0000 41 5 971 26.05 14:56
TAURONPE 1,2000 0,0250 2,13% 1,1800 1,2000 1,1760 4 518 053 5 372 675 26.05 17:00
TBULL 20,9000 2,5000 13,59% 18,7500 21,8000 18,6000 70 260 1 402 826 26.05 17:02
TERMOREX 0,8600 0,0200 2,38% 0,8500 0,8600 0,8400 545 460 26.05 13:19
TESGAS 5,0000 0,1000 2,04% 4,9000 5,2000 4,8800 53 195 266 239 26.05 16:44
TIM 10,7000 -0,0500 -0,47% 10,8000 10,8500 10,6000 22 473 241 113 26.05 17:00
TORPOL 11,0000 0,3000 2,80% 10,8000 11,3000 10,6500 87 158 963 067 26.05 17:03
TOWERINVT 19,7000 0,0000 0,00% 19,6000 19,7000 19,6000 202 3 969 26.05 10:33
TOYA 4,7900 0,0000 0,00% 4,7900 4,7900 4,7600 3 183 15 234 26.05 16:47
TRAKCJA 2,3400 0,2950 14,43% 2,0700 2,5100 2,0700 2 197 787 5 083 815 26.05 17:04
TRANSPOL 2,9400 -0,0500 -1,67% 2,9900 2,9900 2,9400 739 2 190 26.05 15:02
TRITON 2,0200 0,0200 1,00% 1,9400 2,0200 1,9400 620 1 252 26.05 16:27
TSGAMES 521,0000 -18,0000 -3,34% 541,0000 545,0000 512,0000 56 660 29 800 120 26.05 17:00
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 47,8000 0,8000 1,70% 48,0000 48,0000 46,8000 133 6 311 26.05 16:22
ULTGAMES 35,9000 1,8000 5,28% 34,1000 36,7500 34,1000 81 169 2 894 857 26.05 17:04
UNIBEP 8,4000 0,4800 6,06% 7,9600 8,4000 7,9600 5 550 45 115 26.05 17:00
UNICREDIT 31,3900 0,6900 2,25% 31,3000 31,3900 30,8900 2 036 63 663 26.05 16:49
UNIMA 2,5200 0,0000 0,00% 2,5400 2,5400 2,5200 400 1 014 26.05 11:27
UNIMOT 41,9000 2,6000 6,62% 39,3000 42,9000 39,3000 56 970 2 381 535 26.05 17:00
URSUS 0,6400 -0,0050 -0,78% 0,6440 0,6500 0,6120 180 579 113 855 26.05 17:00
VENTUREIN 1,3500 0,1000 8,00% 1,2700 1,3500 1,2500 37 908 49 847 26.05 17:00
VIGOSYS 426,0000 4,0000 0,95% 430,0000 430,0000 418,0000 142 60 120 26.05 17:00
VINDEXUS 5,4000 0,2800 5,47% 5,1400 5,4000 5,1400 5 601 29 691 26.05 15:41
VISTAL 1,4880 0,0220 1,50% 1,4120 1,5280 1,4000 10 561 15 366 26.05 17:00
VIVID 1,8280 0,0380 2,12% 1,8100 1,8400 1,7200 103 290 185 392 26.05 17:00
VOTUM 11,6000 -0,6000 -4,92% 12,0000 12,3000 11,5000 34 715 408 772 26.05 17:04
VOXEL 27,9000 0,1000 0,36% 27,9000 27,9000 27,8000 1 665 46 432 26.05 15:45
VRG 2,3800 -0,0200 -0,83% 2,4000 2,4500 2,3700 250 387 598 105 26.05 17:03
WADEX 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 10 70 26.05 10:07
WARIMPEX 5,7000 -0,1000 -1,72% 5,6800 5,7000 5,6800 87 495 25.05 13:32
WASKO 1,4700 0,0100 0,68% 1,4550 1,4750 1,4100 28 847 41 509 26.05 16:49
WAWEL 598,0000 6,0000 1,01% 590,0000 598,0000 586,0000 515 305 518 26.05 17:00
WIELTON 4,7000 0,2200 4,91% 4,5600 4,7000 4,5000 231 875 1 072 142 26.05 17:00
WIKANA 1,6400 0,1400 9,33% 1,5200 1,6400 1,5200 7 250 11 489 26.05 13:04
WINVEST 0,0660 0,0030 4,76% 0,0630 0,0660 0,0630 10 549 674 26.05 15:00
WIRTUALNA 69,0000 1,4000 2,07% 67,8000 69,0000 67,4000 49 289 3 352 402 26.05 17:00
WITTCHEN 8,1000 0,0600 0,75% 8,0000 8,1000 8,0000 11 767 94 904 26.05 17:00
WOJAS 4,5800 0,0000 0,00% 4,5000 4,5800 4,4400 1 959 8 829 26.05 15:34
WORKSERV 0,4545 0,0095 2,13% 0,4440 0,4630 0,4255 628 044 278 110 26.05 17:00
XTB 8,6600 0,0600 0,70% 8,6000 8,8600 8,5400 325 817 2 831 815 26.05 17:02
XTPL 81,4000 0,6000 0,74% 81,8000 81,8000 80,0000 1 220 98 955 26.05 17:00
YOLO 0,7800 0,0600 8,33% 0,7200 0,7800 0,7200 3 000 2 280 26.05 16:40
ZAMET 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 37 900 32 215 26.05 17:04
ZASTAL 1,8000 0,0200 1,12% 1,7800 1,8000 1,7800 2 415 4 345 26.05 15:05
ZEPAK 7,5000 0,0000 0,00% 7,4000 7,5000 7,4000 2 644 19 736 26.05 16:13
ZPUE 175,0000 2,0000 1,16% 176,0000 176,0000 169,0000 154 26 518 26.05 17:00
ZREMB 0,7150 -0,0300 -4,03% 0,7450 0,7450 0,7000 24 421 17 382 26.05 17:00
ZUE 3,8600 0,1800 4,89% 3,6600 3,9600 3,6600 22 634 87 554 26.05 17:00
ZYWIEC 476,0000 -2,0000 -0,42% 478,0000 478,0000 476,0000 86 41 080 26.05 17:00