pb.pl

Notowania giełdowe spółek na GPW

Tabela aktualnych kursów akcji

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
06MAGNA 0,2000 -0,0300 -13,04% 0,2000 0,2000 0,2000 40 007 8 001 28.09 15:07
08OCTAVA 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 75 64 18.10 15:00
11BIT 345,5000 -7,5000 -2,12% 352,0000 352,0000 336,0000 8 448 2 909 871 18.10 17:00
4FUNMEDIA 5,8600 0,0600 1,03% 5,9600 5,9600 5,7200 1 399 8 112 18.10 16:42
AATHOLD 23,0000 -0,2000 -0,86% 23,0000 23,4000 23,0000 1 905 43 851 19.04 16:44
ABADONRE 4,1000 -0,3400 -7,66% 4,1600 4,1600 4,1000 3 660 15 116 27.12 10:21
ABCDATA 1,4280 0,0000 0,00% 1,4280 1,4280 1,4260 37 335 53 313 22.07 13:14
ABMSOLID 0,1100 -0,1400 -56,00% 0,1500 0,1500 0,1100 13 590 1 891 26.07 15:20
ABPL 20,4000 -0,4000 -1,92% 20,5000 20,8000 20,4000 3 761 77 523 18.10 17:03
ACAUTOGAZ 39,6000 1,0000 2,59% 38,4000 39,8000 38,4000 837 32 492 18.10 17:00
ACTION 2,9600 -0,0400 -1,33% 3,0000 3,0600 2,9600 449 1 355 18.10 17:00
ADIUVO 6,6400 -0,0200 -0,30% 6,6000 6,9000 6,6000 1 055 6 977 18.10 17:00
AGORA 9,3800 0,0200 0,21% 9,4000 9,4000 9,3000 1 303 12 178 18.10 17:00
AGROTON 2,3900 0,0900 3,91% 2,3000 2,3900 2,3000 947 2 257 18.10 15:43
AILLERON 7,4000 -0,0400 -0,54% 7,5000 7,5000 7,4000 725 5 388 18.10 10:58
AIRWAY 0,6580 -0,0060 -0,90% 0,6600 0,6600 0,6260 8 896 5 689 18.10 13:06
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 38,0400 -0,0600 -0,16% 38,1000 38,3000 37,2600 292 659 11 088 273 18.10 17:04
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,1200 0,0000 0,00% 2,1200 2,1200 2,1200 2 4 18.10 09:02
ALTUSTFI 1,4400 -0,1100 -7,10% 1,4800 1,5580 1,4200 76 911 113 739 18.10 17:02
ALUMETAL 35,0000 -0,4000 -1,13% 35,4000 35,4000 34,7000 10 247 358 642 18.10 17:00
AMBRA 16,3000 -0,1500 -0,91% 16,7500 16,7500 16,2500 5 311 87 256 18.10 17:00
AMICA 112,0000 0,0000 0,00% 112,0000 112,0000 111,2000 2 555 285 902 18.10 17:00
AMREST 47,0000 -0,9000 -1,88% 47,8000 47,8000 46,4000 116 125 5 457 992 18.10 17:00
APATOR 21,7000 -0,3000 -1,36% 22,2000 22,2000 21,5000 9 415 205 518 18.10 15:27
APLISENS 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 2 21 18.10 09:01
APSENERGY 1,9500 0,1000 5,41% 1,9500 1,9500 1,9500 4 8 18.10 15:40
ARCHICOM 14,9000 -0,1000 -0,67% 15,0000 15,2000 14,9000 1 817 27 121 18.10 15:40
ARCTIC 3,3000 0,0400 1,23% 3,2800 3,3400 3,2500 50 448 166 596 18.10 17:00
ARCUS 2,4800 -0,3200 -11,43% 2,6600 2,6600 2,4000 12 767 31 120 18.10 17:00
ARTERIA 6,3500 0,0000 0,00% 6,6000 6,6000 6,3500 200 1 274 18.10 16:32
ARTIFEX 3,1800 -0,0800 -2,45% 3,2600 3,2600 3,0000 5 919 18 408 18.10 16:22
ASBIS 2,4200 -0,0200 -0,82% 2,4200 2,4400 2,4000 31 411 76 069 18.10 17:04
ASMGROUP 3,2800 -0,1400 -4,09% 3,2800 3,2800 3,2800 100 328 18.10 14:22
ASSECOBS 27,6000 0,0000 0,00% 27,6000 27,6000 27,4000 363 9 996 18.10 13:31
ASSECOPOL 52,2000 0,2500 0,48% 51,7000 52,7000 51,4500 515 296 26 885 182 18.10 17:00
ASSECOSEE 21,0000 0,0000 0,00% 21,0000 21,0000 20,8000 7 232 151 272 18.10 16:45
ASTARTA 16,6000 -0,2000 -1,19% 16,8500 17,1000 16,4000 26 673 448 539 18.10 17:00
ATAL 33,9000 -0,5000 -1,45% 34,3000 34,5000 33,9000 6 170 209 843 18.10 16:25
ATENDE 3,2600 0,0000 0,00% 3,2600 3,2600 3,2600 1 532 4 994 18.10 15:17
ATLANTAPL 4,7500 -0,0500 -1,04% 4,8000 4,8000 4,6000 487 2 276 17.10 14:23
ATLANTIS 0,5500 0,0000 0,00% 0,5143 0,5500 0,5143 101 52 16.10 13:38
ATLASEST 1,5300 0,0000 0,00% 1,5200 1,5300 1,5200 7 000 10 678 18.10 15:21
ATM 10,0000 0,0700 0,70% 9,9300 10,0000 9,9300 1 252 12 520 18.10 17:00
ATMGRUPA 4,1500 0,0300 0,73% 4,1200 4,2800 4,1000 5 050 20 970 18.10 17:00
ATREM 2,0400 0,0000 0,00% 2,0400 2,0400 2,0400 26 53 18.10 14:15
AUGA 2,1000 -0,0200 -0,94% 2,1000 2,1000 2,1000 6 13 14.10 09:00
AUTOPARTN 4,4000 0,0200 0,46% 4,3900 4,4200 4,3500 31 571 138 620 18.10 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 0,4820 -0,1180 -19,67% 0,4820 0,4820 0,4820 794 383 18.10 15:00
BAHOLDING 1,4280 -0,0620 -4,16% 1,5000 1,5000 1,4060 66 599 95 655 18.10 17:04
BALTONA 6,8000 -0,0500 -0,73% 6,8500 6,8500 6,8000 3 223 21 917 18.10 11:38
BBIDEV 0,4950 -0,0290 -5,53% 0,5100 0,5100 0,4840 53 547 26 839 18.10 17:00
BEDZIN 14,8500 0,0000 0,00% 14,8500 14,8500 14,8500 2 30 18.10 16:43
BENEFIT 682,0000 -16,0000 -2,29% 700,0000 700,0000 682,0000 62 42 512 18.10 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 4,3800 0,0000 0,00% 4,3800 4,3800 4,3800 900 3 942 17.10 15:00
BEST 21,2000 0,0000 0,00% 21,2000 21,2000 21,2000 192 4 070 07.10 10:31
BETACOM 9,0000 0,0000 0,00% 9,1500 9,1500 9,0000 157 1 432 18.10 14:48
BIK 15,1000 0,0000 0,00% 15,1000 15,1000 15,1000 67 1 012 18.10 09:00
BIOMEDLUB 0,9800 0,0080 0,82% 0,9700 0,9800 0,9600 2 058 1 980 18.10 13:25
BIOTON 4,3600 -0,1300 -2,90% 4,4600 4,5450 4,3500 30 917 136 065 18.10 16:44
BNPPPL 57,6000 -1,4000 -2,37% 60,0000 60,0000 55,0000 434 24 419 18.10 17:00
BOGDANKA 33,9500 -1,0000 -2,86% 35,0000 35,0000 33,3500 14 345 488 713 18.10 17:00
BOOMBIT 9,9600 -0,1940 -1,91% 10,1540 10,2960 9,5800 20 855 206 316 18.10 16:47
BORYSZEW 4,3850 -0,0800 -1,79% 4,4650 4,4650 4,3200 54 636 239 789 18.10 17:00
BOS 6,9400 0,0400 0,58% 6,9400 6,9400 6,8600 1 397 9 650 18.10 17:03
BOWIM 1,7500 -0,0300 -1,69% 1,7000 1,7500 1,7000 582 990 18.10 15:58
BRASTER 0,8300 -0,0180 -2,12% 0,8500 0,8500 0,8220 147 249 123 173 18.10 17:01
BSCDRUK 36,4000 0,4000 1,11% 36,3000 36,9000 36,3000 587 21 344 18.10 15:31
BUDIMEX 124,2000 -1,8000 -1,43% 125,8000 125,8000 123,2000 1 509 187 361 18.10 17:04
BUMECH 3,8200 0,0400 1,06% 3,7800 3,8400 3,7250 6 114 22 944 18.10 15:54
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 1,2300 0,1200 10,81% 1,1200 1,2300 1,1200 122 137 15.10 15:00
CCC 129,0000 -3,0000 -2,27% 132,0000 132,1000 128,5000 84 043 10 895 369 18.10 17:01
CDPROJEKT 235,0000 0,3000 0,13% 235,0000 238,4000 232,7000 104 610 24 650 048 18.10 17:00
CDRL 20,2000 0,6000 3,06% 19,5000 20,2000 19,4500 788 15 726 18.10 17:00
CELTIC 6,1500 0,0500 0,82% 6,1500 6,1500 6,1500 25 154 18.10 12:31
CEZ 86,4000 0,5500 0,64% 86,4000 86,4000 86,4000 3 259 18.10 09:32
CFI 0,3270 0,0070 2,19% 0,3060 0,3270 0,3060 10 760 3 327 18.10 15:00
CHEMOS 0,3300 -0,0100 -2,94% 0,3200 0,3500 0,3000 259 590 80 427 30.04 16:48
CIECH 32,6000 0,0000 0,00% 32,8000 33,1500 32,0000 1 029 560 33 556 980 18.10 17:02
CIGAMES 1,1760 0,0520 4,63% 1,1260 1,2100 1,1160 2 508 004 2 937 804 18.10 17:03
CITYSERV 9,7500 0,0000 0,00% 9,7500 9,7500 9,7500 5 075 49 481 14.10 14:27
CLNPHARMA 43,2500 -0,9500 -2,15% 44,2500 44,6500 43,1500 4 423 193 714 18.10 17:01
CNT 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 1 14 18.10 09:00
COALENERG 0,4000 0,0000 0,00% 0,3840 0,4000 0,3840 1 197 467 18.10 15:00
COGNOR 1,7900 0,0100 0,56% 1,7850 1,7900 1,7500 190 444 338 884 18.10 17:03
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 171,5000 -2,5000 -1,44% 173,0000 173,0000 170,0000 251 43 120 18.10 17:00
COMP 59,2000 -1,4000 -2,31% 59,2000 59,2000 57,4000 531 31 322 18.10 17:00
COMPERIA 3,4600 0,1000 2,98% 3,3600 3,4600 3,3600 2 500 8 400 09.10 10:17
CORMAY 0,8840 0,0040 0,45% 0,8810 0,9000 0,8680 53 384 46 826 18.10 16:49
CPGROUP 6,2000 0,0100 0,16% 6,2000 6,2000 6,1900 5 183 32 115 18.10 17:00
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 27,4200 -0,0200 -0,07% 27,2400 27,6200 27,0800 410 148 11 230 259 18.10 17:02
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
DATAWALK 62,0000 0,0000 0,00% 63,0000 65,0000 62,0000 12 033 761 555 18.10 17:04
DEBICA 79,6000 -1,0000 -1,24% 80,6000 81,0000 79,4000 583 46 506 18.10 17:00
DECORA 17,8500 -0,0500 -0,28% 17,9000 17,9000 17,5000 303 5 339 18.10 14:17
DEKPOL 25,9000 0,0000 0,00% 25,9000 25,9000 25,9000 2 52 18.10 09:16
DELKO 9,3000 0,0000 0,00% 9,3000 9,3000 9,2000 579 5 356 18.10 13:51
DEVELIA 2,3000 0,0000 0,00% 2,3000 2,3000 2,2850 223 645 514 067 18.10 17:00
DGA 7,1800 0,0400 0,56% 7,1800 7,1800 7,1800 2 14 18.10 09:28
DINOPL 150,4000 0,1000 0,07% 150,0000 152,7000 148,0000 80 546 12 092 115 18.10 17:03
DOMDEV 83,2000 -0,2000 -0,24% 83,2000 83,6000 83,2000 3 702 308 033 18.10 13:08
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,1690 0,0190 12,67% 0,1690 0,1690 0,1690 3 787 640 18.10 11:00
DROZAPOL 1,2500 0,0450 3,73% 1,2450 1,2500 1,2450 669 833 18.10 16:42
ECHO 4,3000 0,0300 0,70% 4,2700 4,3200 4,2450 30 339 130 115 18.10 17:00
EDINVEST 2,1000 0,0800 3,96% 2,0600 2,1000 2,0600 4 350 8 989 18.10 10:26
EFEKT 15,6000 0,0000 0,00% 16,0000 16,0000 15,0000 1 015 15 631 18.10 17:00
EKOEXPORT 6,1400 0,0900 1,49% 6,0300 6,5000 5,8000 53 671 330 795 18.10 17:00
ELBUDOWA 5,8800 0,1000 1,73% 6,0000 6,0400 5,6200 27 392 160 550 18.10 16:49
ELEKTROTI 3,7500 -0,0300 -0,79% 3,7800 3,7800 3,7500 44 166 18.10 14:22
ELEMENTAL 1,5340 -0,0060 -0,39% 1,5360 1,5360 1,4840 104 894 158 591 18.10 17:00
ELKOP 0,8120 0,0000 0,00% 0,7400 0,8120 0,7400 464 348 18.10 16:35
ELZAB 2,8800 0,0600 2,13% 3,0400 3,2000 2,8200 24 296 73 803 18.10 17:00
EMCINSMED 4,9600 0,0000 0,00% 4,7600 4,9600 4,7600 6 30 18.10 16:33
EMPERIA 99,8000 0,0000 0,00% 99,8000 99,8000 99,8000 177 17 665 10.05 16:49
ENAP 1,1000 0,0000 0,00% 1,1000 1,1000 1,1000 2 2 18.10 09:00
ENEA 8,5000 -0,2300 -2,63% 8,7950 8,7950 8,4000 165 809 1 410 340 18.10 17:00
ENELMED 14,4000 -0,1000 -0,69% 13,9000 14,4000 13,9000 202 2 809 14.10 13:14
ENERGA 6,1800 -0,1600 -2,52% 6,3500 6,3500 6,1700 159 884 997 967 18.10 17:00
ENERGOINS 0,8400 0,0400 5,00% 0,8400 0,8400 0,7900 16 976 13 703 18.10 16:02
ENTER 41,8000 0,1000 0,24% 40,8000 41,9000 40,8000 520 21 503 18.10 17:02
ERBUD 14,4000 0,5000 3,60% 14,4000 14,4000 14,4000 1 14 18.10 09:01
ERG 28,8000 0,4000 1,41% 28,8000 28,8000 28,8000 1 29 18.10 09:01
ERGIS 3,1800 0,0000 0,00% 3,1800 3,1800 3,1800 3 000 9 540 18.10 09:53
ESOTIQ 11,0000 -0,3000 -2,65% 11,3000 11,4500 11,0000 6 212 69 294 18.10 17:00
ESSYSTEM 3,5000 0,0400 1,16% 3,4600 3,5400 3,4600 75 309 262 591 18.10 17:00
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 2,3000 -0,0500 -2,13% 2,3600 2,4400 2,3000 12 941 30 656 18.10 16:49
EUROCASH 21,7200 -0,6400 -2,86% 22,3600 22,4000 21,5200 460 624 10 041 658 18.10 17:00
EUROHOLD 5,8000 0,0000 0,00% 5,8000 5,8000 5,8000 7 41 18.10 09:04
EUROTEL 21,0000 0,0000 0,00% 21,0000 21,0000 20,9000 324 6 784 18.10 16:17
EVEREST 0,3800 0,0000 0,00% 0,3800 0,3800 0,3800 250 95 15.10 14:12
FAMUR 3,4500 -0,0050 -0,14% 3,4600 3,4600 3,4250 40 116 138 198 18.10 17:00
FASING 14,8500 0,4500 3,12% 14,4000 14,8500 14,4000 70 1 013 18.10 12:11
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 12,8500 -0,4000 -3,02% 12,9000 12,9000 12,5000 1 401 17 751 18.10 16:43
FERRO 13,4000 -0,0500 -0,37% 13,7000 13,7000 13,4000 682 9 163 18.10 15:22
FERRUM 3,5800 -0,0100 -0,28% 3,5800 3,5800 3,5800 1 4 18.10 09:01
FMG 9,0000 -1,5000 -14,29% 10,2000 10,2000 9,0000 116 1 123 18.10 15:00
FON 0,5000 0,0000 0,00% 0,5000 0,5000 0,5000 11 345 5 673 18.10 15:00
FORTE 24,8500 0,6000 2,47% 24,0000 24,9000 23,8000 12 761 311 588 18.10 17:00
FORTUNA 31,2000 -0,8000 -2,50% 31,5000 32,0000 31,2000 1 515 48 082 08.06 17:00
GETIN 1,2400 -0,0240 -1,90% 1,2740 1,2800 1,2140 706 318 880 642 18.10 17:02
GETINOBLE 0,2910 -0,0090 -3,00% 0,2910 0,2910 0,2910 462 961 134 722 18.10 15:24
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,4900 -0,0100 -0,67% 1,4900 1,4900 1,4900 6 9 18.10 09:44
GOBARTO 6,3200 -0,2800 -4,24% 6,3200 6,3200 6,3200 139 878 18.10 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 37,6000 -0,1000 -0,27% 37,7000 37,9500 37,1000 292 758 10 969 563 18.10 17:00
GROCLIN 2,1550 -0,0350 -1,60% 2,1900 2,1900 2,1100 9 291 19 997 18.10 17:00
GRODNO 4,5200 -0,2200 -4,64% 4,7400 4,7400 4,5200 3 043 14 002 18.10 17:00
GRUPAAZOTY 34,8400 1,1200 3,32% 34,0000 35,1600 33,4000 624 951 21 736 976 18.10 17:03
GTC 9,4200 -0,0200 -0,21% 9,3700 9,4300 9,2800 9 663 90 494 18.10 17:00
HANDLOWY 50,1000 -2,0000 -3,84% 52,1000 52,1000 50,1000 203 817 10 287 017 18.10 17:02
HARPER 0,0850 -0,0148 -14,83% 0,1000 0,1000 0,0850 9 341 934 18.10 15:00
HELIO 10,8000 -0,2000 -1,82% 11,0000 11,0000 10,1000 604 6 254 18.10 17:00
HERKULES 1,1400 0,0300 2,70% 1,1600 1,1600 1,1400 1 431 1 631 18.10 15:00
HMINWEST 14,0000 -0,4000 -2,78% 14,0000 14,0000 13,9000 1 141 15 864 07.10 13:23
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HUBSTYLE 0,3980 0,0590 17,40% 0,3720 0,3980 0,3720 1 918 760 25.09 15:00
HYDROTOR 32,0000 1,0000 3,23% 31,4000 32,0000 31,2000 85 2 664 18.10 16:32
I2DEV 10,0000 -0,4000 -3,85% 10,4000 10,4000 10,0000 726 7 262 18.10 15:50
IALBGR 0,3000 -0,0200 -6,25% 0,3200 0,3200 0,3000 100 804 31 296 18.10 15:28
IBSM 14,9000 -0,3000 -1,97% 14,9000 14,9000 14,9000 70 1 043 06.09 15:00
IDEABANK 2,5650 -0,0550 -2,10% 2,6000 2,6000 2,4900 65 698 167 836 18.10 17:00
IDMSA 1,3500 0,0100 0,75% 1,3200 1,3500 1,3200 2 546 3 411 18.10 11:56
IFCAPITAL 0,5150 0,0050 0,98% 0,5150 0,5150 0,5150 4 168 2 147 18.10 17:00
IFIRMA 3,0000 0,0000 0,00% 3,0000 3,0100 3,0000 1 150 3 453 18.10 13:20
IFSA 0,2140 0,0240 12,63% 0,2180 0,2180 0,2140 4 999 1 070 07.05 15:17
IIAAV 109,5600 -3,6000 -3,18% 109,6200 109,6200 109,4000 210 23 016 18.10 13:44
IMCOMPANY 14,2000 -0,3000 -2,07% 14,5000 14,5000 14,2000 2 145 30 717 18.10 17:01
IMMOBILE 3,1900 0,0100 0,31% 3,2700 3,2700 3,0500 2 625 8 011 18.10 13:14
IMPEL 6,8500 -0,1000 -1,44% 6,9500 6,9500 6,6000 167 1 110 18.10 16:31
IMPERA 0,9140 0,0000 0,00% 0,9140 0,9600 0,9140 58 016 55 494 18.10 16:24
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 3,6600 0,0300 0,83% 3,6400 3,6600 3,6200 4 520 16 425 18.10 16:46
INC 2,0800 -0,0200 -0,95% 2,1000 2,1000 1,9700 7 117 14 207 18.10 16:20
INDATA 0,3100 0,0200 6,90% 0,3000 0,3300 0,2900 127 864 40 254 30.04 17:00
INDYGO 0,2500 0,0000 0,00% 0,2500 0,2500 0,2500 1 950 488 02.05 15:01
INDYKPOL 64,0000 -1,0000 -1,54% 63,5000 64,0000 63,5000 1 432 91 648 18.10 12:26
INGBSK 196,8000 0,2000 0,10% 198,0000 198,0000 193,6000 10 285 2 013 543 18.10 17:00
INPRO 4,9000 0,0000 0,00% 4,9000 4,9000 4,9000 2 10 18.10 09:01
INSTALKRK 16,0000 0,1000 0,63% 15,8000 16,2000 15,6500 3 720 59 650 18.10 17:03
INTERAOLT 13,6500 0,1500 1,11% 13,5000 13,6500 13,5000 3 646 49 398 18.10 17:01
INTERBUD 0,4560 0,0560 14,00% 0,4560 0,4560 0,4560 2 000 912 15.10 15:00
INTERCARS 193,0000 -2,0000 -1,03% 194,0000 194,0000 193,0000 192 37 125 18.10 17:00
INTERFERI 3,9400 -0,0600 -1,50% 3,7600 3,9400 3,7600 250 940 16.10 16:46
INTERSPPL 1,6900 0,0000 0,00% 1,7000 1,7000 1,6900 838 1 416 18.10 09:01
INTROL 2,6800 0,0400 1,52% 2,6400 2,8600 2,6000 6 335 16 700 18.10 17:00
INVISTA 0,4500 -0,0600 -11,76% 0,4500 0,4500 0,4500 16 700 7 515 11.10 11:48
IPOPEMA 1,5400 0,0100 0,65% 1,5250 1,5400 1,5100 30 46 18.10 16:46
IQP 0,2600 0,0000 0,00% 0,2600 0,2600 0,2600 3 759 977 21.08 15:18
ITMTRADE 1,9950 0,0000 0,00% 1,9950 1,9950 1,9950 342 682 18.10 15:26
IZOBLOK 28,4000 0,9000 3,27% 27,7000 28,7000 26,1000 765 20 908 18.10 16:37
IZOLACJA 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 2 3 18.10 09:04
IZOSTAL 2,8100 0,0100 0,36% 2,8100 2,8100 2,8000 2 267 6 366 18.10 17:00
JHMDEV 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 2 772 4 435 18.10 10:46
JSW 19,0300 -0,7700 -3,89% 19,8600 19,9200 18,8600 2 418 435 46 221 344 18.10 17:03
JWCONSTR 2,8300 0,0000 0,00% 2,8700 2,8700 2,8300 1 003 2 839 18.10 16:18
JWWINVEST 1,3600 0,0000 0,00% 1,3600 1,3600 1,3600 10 14 18.10 09:55
K2INTERNT 8,7500 -0,1500 -1,69% 8,9000 8,9000 8,7500 2 085 18 410 18.10 13:08
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 0,4000 -0,0110 -2,68% 0,4110 0,4110 0,4000 9 643 3 857 18.10 15:00
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 42,6000 0,6000 1,43% 42,1000 43,0000 42,0000 35 538 1 498 198 18.10 17:01
KETY 284,5000 1,5000 0,53% 285,0000 285,0000 282,5000 304 86 231 18.10 17:00
KGHM 78,2800 0,2000 0,26% 77,4000 78,5000 76,6200 323 828 25 258 548 18.10 17:04
KGL 13,1000 -0,5000 -3,68% 13,6000 13,6000 13,1000 231 3 087 18.10 12:10
KINOPOL 10,1000 -0,1000 -0,98% 10,2000 10,2000 10,0000 376 3 781 18.10 16:34
KOGENERA 33,4000 0,0000 0,00% 33,4000 33,4000 33,4000 2 67 18.10 09:02
KOMPAP 6,2000 -0,0500 -0,80% 6,2000 6,2000 6,2000 1 500 9 300 16.10 16:24
KOMPUTRON 2,9300 0,0900 3,17% 2,8400 2,9300 2,8400 3 978 11 587 18.10 14:08
KONSSTALI 25,9000 0,0000 0,00% 25,9000 25,9000 25,9000 1 26 18.10 09:01
KPPD 22,4000 -0,4000 -1,75% 22,8000 22,8000 22,4000 127 2 853 18.10 14:39
KRAKCHEM 0,4230 -0,0470 -10,00% 0,4700 0,4700 0,4200 1 747 752 18.10 16:47
KREC 4,6300 -0,0600 -1,28% 4,6900 4,6900 4,6300 42 197 18.10 17:00
KREDYTIN 7,7000 0,1500 1,99% 7,7000 7,7000 7,7000 1 8 14.10 09:04
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 280,0000 -1,0000 -0,36% 281,0000 281,0000 280,0000 4 1 122 18.10 14:30
KRUK 122,5000 -0,4000 -0,33% 123,0000 123,6000 122,3000 61 091 7 489 312 18.10 17:00
KRUSZWICA 41,1000 -1,7000 -3,97% 42,8000 42,8000 40,0000 19 107 774 670 18.10 17:01
KRVITAMIN 4,7000 0,0600 1,29% 4,7200 4,7200 4,4900 16 769 76 895 18.10 17:00
KSGAGRO 1,0000 0,0700 7,53% 1,0000 1,0000 1,0000 1 000 1 000 18.10 15:00
LABOPRINT 9,5400 -0,3200 -3,25% 9,6000 9,6000 9,5400 200 1 909 18.10 14:47
LARK 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 4 147 622 02.05 11:21
LARQ 2,4800 0,0400 1,64% 2,3600 2,4800 2,3600 2 199 5 427 18.10 15:18
LENA 3,1000 -0,0400 -1,27% 3,1400 3,1400 3,0500 29 141 89 820 18.10 16:45
LENTEX 7,3200 0,1400 1,95% 7,1000 7,3400 7,0600 19 773 143 446 18.10 17:00
LIBET 0,7000 -0,0140 -1,96% 0,7300 0,7380 0,6900 163 492 117 152 18.10 17:00
LIVECHAT 35,4500 0,0500 0,14% 35,4000 35,5000 34,6000 6 860 241 656 18.10 17:00
LOKUM 14,3000 0,0000 0,00% 14,3000 14,3000 13,9000 472 6 614 18.10 12:34
LOTOS 90,6400 -0,0200 -0,02% 90,2000 91,0800 90,2000 174 581 15 814 898 18.10 17:02
LPP 8 025,0000 -125,0000 -1,53% 8 150,0000 8 155,0000 7 925,0000 1 142 9 149 155 18.10 17:01
LSISOFT 13,8000 -0,2000 -1,43% 13,7000 14,0000 13,7000 4 026 55 776 18.10 16:29
LUBAWA 0,8740 -0,0200 -2,24% 0,8760 0,8960 0,8620 97 246 84 663 18.10 17:00
MABION 73,6000 -1,7000 -2,26% 75,5000 75,5000 73,4000 2 826 208 951 18.10 17:00
MAKARONPL 4,6000 -0,0400 -0,86% 4,6400 4,6400 4,6000 700 3 236 18.10 10:05
MANGATA 71,0000 0,5000 0,71% 71,0000 71,0000 71,0000 1 71 18.10 09:04
MARVIPOL 3,4800 -0,0600 -1,69% 3,5300 3,5400 3,4800 8 083 28 390 18.10 17:00
MASTERPHA 5,4000 0,2600 5,06% 5,1400 5,4000 4,9200 4 313 22 447 18.10 17:00
MAXCOM 17,0500 -0,1000 -0,58% 17,0500 17,0500 17,0500 2 34 18.10 09:02
MBANK 378,2000 -6,8000 -1,77% 385,0000 385,0000 373,8000 32 017 12 112 525 18.10 17:01
MBWS 9,3500 0,0000 0,00% 9,3500 9,3500 9,3500 14 131 18.10 11:23
MCI 8,8200 0,2800 3,28% 8,6000 8,8200 8,6000 5 403 46 645 18.10 13:08
MDIENERGIA 3,4700 -0,2800 -7,47% 3,6300 3,7000 3,4700 128 445 18.10 16:29
MEDIACAP 2,2500 -0,1100 -4,66% 2,2500 2,2500 2,2500 3 334 7 502 17.10 13:28
MEDICALG 29,8500 0,3500 1,19% 30,0500 30,0500 29,2000 3 446 101 455 18.10 16:48
MEGARON 8,0500 -2,9500 -26,82% 8,0000 8,0500 8,0000 311 2 493 18.10 15:00
MENNICA 23,0000 -0,6000 -2,54% 22,8000 23,0000 22,8000 40 919 17.10 12:14
MERCATOR 6,5500 0,2600 4,13% 6,3000 6,6400 6,2800 15 846 102 766 18.10 16:41
MERCOR 7,9800 0,0400 0,50% 7,9800 7,9800 7,9800 32 255 18.10 17:00
MEXPOLSKA 2,9600 0,0000 0,00% 2,9600 2,9600 2,9600 400 1 184 18.10 09:00
MFO 18,3000 0,0000 0,00% 18,3000 18,3000 18,3000 770 14 091 18.10 16:25
MILKILAND 0,3600 0,0000 0,00% 0,3600 0,3600 0,3600 100 36 08.10 11:00
MILLENNIUM 6,1450 -0,2100 -3,30% 6,3350 6,3950 6,1000 1 593 674 9 956 318 18.10 17:00
MIRACULUM 1,1400 0,0000 0,00% 1,1400 1,1900 1,1400 14 523 16 837 18.10 16:41
MIRBUD 0,8800 -0,0160 -1,79% 0,8800 0,8980 0,8520 90 910 79 809 18.10 16:18
MLPGROUP 49,6000 0,0000 0,00% 49,6000 49,6000 49,6000 1 50 18.10 09:00
MLSYSTEM 22,7000 -0,5000 -2,16% 23,5000 23,5000 22,3000 1 951 44 599 18.10 15:54
MOBRUK 102,0000 3,5000 3,55% 100,0000 102,0000 100,0000 10 1 006 11.10 13:41
MOJ 0,7700 0,0200 2,67% 0,7300 0,7700 0,7300 2 000 1 512 18.10 16:35
MOL 36,0000 0,2400 0,67% 36,0000 36,0000 36,0000 314 11 304 18.10 11:57
MONNARI 3,2100 0,0100 0,31% 3,2200 3,2400 3,2000 20 826 67 255 18.10 17:02
MORIZON 0,6600 -0,0100 -1,49% 0,6700 0,6700 0,6600 142 94 18.10 12:08
MOSTALPLC 5,5800 0,3000 5,68% 5,2600 5,6400 5,1800 6 438 34 945 18.10 17:02
MOSTALWAR 4,2900 -0,0700 -1,61% 4,3600 4,3800 4,2900 532 2 312 18.10 15:39
MOSTALZAB 0,7950 -0,0350 -4,22% 0,8100 0,8480 0,7810 126 166 102 285 18.10 17:00
MUZA 2,8000 -0,0200 -0,71% 2,8000 2,8000 2,8000 778 2 178 14.10 15:16
MWTRADE 3,5000 0,0000 0,00% 3,5000 3,5000 3,5000 10 35 17.10 09:45
NANOGROUP 2,1000 -0,1200 -5,41% 2,1000 2,1000 2,1000 100 210 17.10 15:00
NETIA 4,8500 0,0500 1,04% 4,7800 4,8500 4,7800 8 39 18.10 11:37
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 357,0000 -1,0000 -0,28% 359,0000 359,0000 356,0000 821 293 592 18.10 16:49
NEWAG 17,5000 0,0000 0,00% 17,5000 18,0000 17,2500 1 447 25 249 18.10 16:47
NORTCOAST 8,6000 0,3600 4,37% 8,2800 8,7400 8,2800 3 208 27 145 18.10 17:01
NOVATURAS 28,2000 0,0000 0,00% 28,2000 28,2000 28,2000 130 3 666 17.10 12:16
NOVITA 41,1000 0,1000 0,24% 40,0000 41,1000 40,0000 110 4 411 16.10 15:48
NOWAGALA 0,7250 -0,0050 -0,68% 0,7250 0,7300 0,7250 22 275 16 164 18.10 15:11
NTTSYSTEM 2,1900 0,0000 0,00% 2,1900 2,1900 2,1900 10 22 18.10 16:43
OAT 11,0000 -0,1000 -0,90% 11,1000 11,1000 10,6000 3 787 41 154 18.10 13:51
ODLEWNIE 3,4800 0,0600 1,75% 3,4400 3,4800 3,4400 21 300 73 908 18.10 16:33
OEX 18,2000 1,0000 5,81% 17,2000 18,2000 17,2000 9 000 162 882 18.10 16:24
OPENFIN 0,9900 0,0100 1,02% 0,9900 0,9900 0,9900 1 000 990 18.10 09:07
OPONEO.PL 22,6000 -0,1000 -0,44% 23,0000 23,0000 22,2000 1 063 23 808 18.10 16:24
OPTEAM 8,8500 0,0500 0,57% 8,8500 8,8500 8,8500 223 1 974 18.10 10:35
ORANGEPL 5,7400 0,0350 0,61% 5,6700 5,7900 5,6700 816 310 4 680 034 18.10 17:01
ORBIS 108,0000 -1,5000 -1,37% 109,5000 109,5000 108,0000 1 722 186 641 18.10 17:00
ORCOGROUP 1,5200 0,0000 0,00% 1,5200 1,6400 1,5200 391 609 18.10 14:51
ORION 7,9500 0,1500 1,92% 7,9500 7,9500 7,9000 268 2 117 18.10 14:08
ORZBIALY 10,5500 -0,2500 -2,31% 10,8000 10,8000 10,5500 3 584 38 116 18.10 16:36
OTLOG 6,1000 0,1000 1,67% 6,1000 6,1000 6,1000 4 24 18.10 16:42
OTMUCHOW 1,5500 0,0300 1,97% 1,5500 1,5500 1,5500 3 995 6 192 18.10 10:53
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 78,0000 3,0000 4,00% 78,0000 78,0000 78,0000 1 78 18.10 09:05
PAMAPOL 1,1700 0,0100 0,86% 1,1700 1,1700 1,1700 2 000 2 340 18.10 16:03
PANOVA 11,4000 -0,1000 -0,87% 11,4000 11,4000 11,4000 300 3 420 18.10 15:11
PATENTUS 1,3200 0,0400 3,13% 1,2400 1,3200 1,2400 3 462 4 390 18.10 16:45
PBG 0,0598 0,0048 8,73% 0,0598 0,0598 0,0598 1 819 793 108 824 16.10 12:34
PBKM 62,0000 0,0000 0,00% 62,8000 62,8000 62,0000 1 272 78 867 18.10 17:00
PBSFINANSE 0,2100 0,0100 5,00% 0,2100 0,2100 0,2100 600 126 18.10 11:00
PCCEXOL 1,6150 0,0000 0,00% 1,6150 1,6150 1,6150 1 283 2 072 18.10 09:33
PCCROKITA 50,8000 0,0000 0,00% 50,8000 51,0000 50,0000 411 20 855 18.10 14:13
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 8,2500 -0,0500 -0,60% 8,2500 8,2500 8,2500 429 3 539 18.10 11:55
PEKAO 106,5000 -1,1000 -1,02% 106,8000 107,2000 105,7000 509 806 54 260 320 18.10 17:00
PEMANAGER 10,9000 0,0000 0,00% 10,9000 10,9000 10,5000 112 1 198 18.10 13:42
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 25,1000 -0,2000 -0,79% 25,4000 25,7000 25,1000 734 18 624 18.10 15:33
PEPEES 1,7700 0,0000 0,00% 1,7700 1,7700 1,7700 2 4 18.10 09:01
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 8,2260 -0,1560 -1,86% 8,3800 8,3800 8,1900 1 133 999 9 337 543 18.10 17:03
PGNIG 4,5880 -0,0320 -0,69% 4,6500 4,6500 4,5700 1 963 671 9 018 937 18.10 17:03
PGO 1,1500 -0,1500 -11,54% 1,3000 1,3000 1,1500 47 397 56 798 18.10 15:13
PGSSOFT 9,5000 -0,2000 -2,06% 9,7900 9,7900 9,5000 1 993 19 170 18.10 15:03
PHARMENA 5,7200 -0,3400 -5,61% 5,8600 5,8600 5,6800 3 123 18 100 18.10 17:00
PHN 11,8500 -0,1500 -1,25% 12,1500 12,1500 11,6000 2 732 32 309 18.10 17:00
PKNORLEN 104,5000 1,9500 1,90% 102,2000 104,8500 101,7500 634 571 65 961 728 18.10 17:00
PKOBP 37,6400 -0,2200 -0,58% 37,5500 37,8400 37,3000 2 231 308 83 801 288 18.10 17:01
PKPCARGO 23,7500 -0,7000 -2,86% 24,4500 24,4500 23,5000 20 287 484 874 18.10 17:03
PLASTBOX 2,0400 0,0400 2,00% 2,0400 2,0400 2,0400 179 365 18.10 09:00
PLATYNINW 0,3600 -0,0400 -10,00% 0,3600 0,3600 0,3600 1 536 553 18.10 15:00
PLAY 29,2000 -0,5600 -1,88% 29,7600 29,9000 29,0200 440 558 12 976 295 18.10 17:00
PLAYWAY 187,8000 -3,0000 -1,57% 190,4000 190,4000 185,0000 1 847 344 687 18.10 17:00
PLAZACNTR 1,7500 -0,0200 -1,13% 1,7000 1,7500 1,7000 1 650 2 808 16.10 17:00
PMPG 1,2600 0,0400 3,28% 1,2200 1,2600 1,1600 2 110 2 525 18.10 14:37
POLICE 13,3000 -0,4000 -2,92% 13,7000 13,7000 13,3000 600 8 120 18.10 13:37
POLIMEXMS 2,1800 0,0100 0,46% 2,1850 2,1900 2,1650 31 934 69 493 18.10 17:00
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 4,4000 -0,2000 -4,35% 4,7000 4,7500 4,4000 21 824 99 464 18.10 17:00
POLWAX 2,9550 -0,1000 -3,27% 3,0800 3,0800 2,9000 8 755 25 831 18.10 15:45
POZBUD 2,0600 0,0000 0,00% 2,0600 2,0600 2,0600 602 1 240 18.10 15:32
PRAGMAFA 11,9000 0,2000 1,71% 11,9000 11,9000 11,9000 25 298 16.10 12:26
PRAGMAINK 6,7200 0,0200 0,30% 6,7000 6,7200 6,7000 100 670 16.10 09:25
PRAIRIE 0,6350 -0,0150 -2,31% 0,6450 0,6550 0,6350 60 243 38 682 18.10 16:18
PRIMAMODA 1,0200 -0,1600 -13,56% 1,1500 1,1500 1,0200 11 476 12 726 18.10 15:19
PRIMETECH 1,1600 -0,0900 -7,20% 1,1800 1,2360 1,1400 15 116 17 603 18.10 16:29
PROCAD 0,6800 -0,2200 -24,44% 0,6800 0,6800 0,6800 953 648 18.10 11:03
PROCHEM 16,9000 -0,0500 -0,29% 16,9500 16,9500 16,4000 6 387 105 275 18.10 14:12
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 13,7000 0,0000 0,00% 13,7000 13,7000 13,7000 54 740 18.10 09:00
PROTEKTOR 3,6000 -0,0500 -1,37% 3,6500 3,6500 3,4600 12 42 18.10 11:46
PROVIDENT 5,9000 0,0000 0,00% 5,4100 5,9000 5,4100 12 68 18.10 11:46
PULAWY 92,0000 0,2000 0,22% 91,6000 92,0000 90,0000 516 47 164 18.10 17:00
PZU 36,7600 -0,7600 -2,03% 37,2000 37,2600 36,4400 1 999 707 73 628 312 18.10 17:03
QUANTUM 13,0000 0,1000 0,78% 13,0000 13,0000 13,0000 1 355 17 615 14.10 15:05
QUERCUS 2,1500 0,0300 1,42% 2,1000 2,1500 2,1000 14 970 31 830 18.10 14:47
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 20,1000 0,1000 0,50% 20,0000 20,1000 19,8000 3 472 69 470 18.10 14:37
RADPOL 1,2200 0,0000 0,00% 1,2200 1,2200 1,2200 106 129 18.10 09:00
RAFAKO 1,0840 -0,0240 -2,17% 1,1140 1,1500 1,0640 1 506 680 1 664 283 18.10 17:02
RAFAMET 10,0000 1,0000 11,11% 10,0000 10,8000 10,0000 1 026 10 589 18.10 15:50
RAINBOW 27,0000 0,3000 1,12% 26,7000 27,4000 26,7000 2 076 55 561 18.10 17:00
RANKPROGR 1,3500 0,0450 3,45% 1,3350 1,3600 1,3050 19 650 26 248 18.10 17:00
RAWLPLUG 8,6400 0,0600 0,70% 8,8400 8,8400 8,3800 572 4 817 18.10 16:29
REDAN 0,2500 0,0000 0,00% 0,2500 0,2500 0,2500 450 113 18.10 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 0,1550 0,0140 9,93% 0,1550 0,1550 0,1550 10 2 18.10 15:00
REINO 1,6400 0,0100 0,61% 1,6400 1,6400 1,6400 150 246 18.10 10:03
RELPOL 5,7000 -0,0500 -0,87% 5,7500 5,7500 5,6000 1 152 6 603 18.10 17:00
REMAK 8,8000 0,1200 1,38% 8,8000 8,8000 8,8000 2 18 18.10 14:26
RESBUD 0,3800 -0,0200 -5,00% 0,3800 0,3800 0,3800 4 458 1 694 18.10 11:27
RONSON 0,8400 0,0000 0,00% 0,8400 0,8400 0,8400 2 070 1 739 18.10 17:00
ROPCZYCE 19,5000 -1,1000 -5,34% 20,6000 20,6000 19,5000 1 518 30 121 18.10 17:00
RUBICON 0,9600 0,0020 0,21% 0,9100 0,9600 0,9100 2 512 2 310 18.10 16:49
RYVU 48,5000 1,1000 2,32% 49,5000 49,5000 47,3000 1 120 53 787 18.10 17:00
SADOVAYA 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 12 000 1 440 02.05 15:00
SANOK 19,4000 0,4000 2,11% 19,4000 19,4000 19,4000 80 1 552 18.10 16:46
SANPL 299,6000 -0,2000 -0,07% 297,4000 299,8000 296,8000 129 705 38 837 056 18.10 17:00
SANTANDER 17,4000 0,4000 2,35% 16,9000 17,4000 16,9000 252 4 304 18.10 13:05
SANWIL 0,6000 0,0000 0,00% 0,6000 0,6000 0,6000 100 60 17.10 13:30
SARE 4,2800 0,0000 0,00% 4,2800 4,2800 4,2800 1 069 4 575 17.10 12:51
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 15,0000 0,0000 0,00% 15,0000 15,0000 15,0000 10 150 14.10 09:22
SEKO 8,8000 -0,3500 -3,83% 8,8000 8,8000 8,8000 370 3 256 18.10 11:35
SELENAFM 10,6000 0,1000 0,95% 10,5000 10,7000 10,5000 666 6 994 18.10 16:45
SELVITA 21,3000 0,0000 0,00% 20,8000 21,3100 20,8000 8 295 175 973 18.10 17:04
SERINUS 0,5950 0,0150 2,59% 0,5950 0,5950 0,5600 169 535 97 988 18.10 17:00
SESCOM 27,2000 0,0000 0,00% 27,2000 27,2000 27,2000 280 7 616 17.10 16:41
SETANTA 4,3000 -0,0500 -1,15% 4,3500 4,3500 4,2000 5 795 24 780 18.10 16:21
SFINKS 0,7840 -0,0060 -0,76% 0,7840 0,7840 0,7840 1 1 18.10 16:26
SILVAIR-REGS 6,8800 0,0000 0,00% 6,8800 6,8800 6,8800 51 351 18.10 12:25
SILVANO 9,8400 0,2000 2,07% 9,8400 9,8400 9,8400 154 1 515 17.10 09:29
SIMPLE 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 302 1 903 18.10 09:22
SKARBIEC 17,3000 0,3000 1,76% 17,0000 17,5000 16,9000 345 5 932 18.10 13:21
SKOTAN 0,7500 -0,0150 -1,96% 0,7700 0,8000 0,7400 47 511 35 794 18.10 17:00
SKYLINE 0,6700 0,0000 0,00% 0,6700 0,6700 0,6700 20 13 18.10 09:00
SLEEPZAG 0,6750 -0,0050 -0,74% 0,6750 0,6750 0,6750 20 14 18.10 09:00
SNIEZKA 71,0000 0,0000 0,00% 73,0000 73,0000 71,0000 53 3 799 18.10 13:43
SOHODEV 0,5400 -0,0280 -4,93% 0,5400 0,5400 0,5400 101 55 18.10 15:00
SOLAR 0,7400 -0,1100 -12,94% 0,8650 0,8650 0,7300 555 409 429 363 14.10 17:01
SONEL 8,3500 -0,0500 -0,60% 8,3500 8,3500 8,3500 330 2 756 17.10 17:00
SOPHARMA 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 18 180 16.09 09:00
STALEXP 3,2500 0,0100 0,31% 3,2400 3,2500 3,2400 67 657 219 653 18.10 16:26
STALPROD 224,0000 0,5000 0,22% 223,5000 224,0000 221,0000 419 93 328 18.10 17:00
STALPROFI 7,2000 0,0000 0,00% 7,2000 7,2000 7,2000 27 194 18.10 14:06
STAPORKOW 1,3700 -0,0100 -0,72% 1,3800 1,4400 1,3700 19 061 26 475 18.10 13:34
STARHEDGE 0,5900 0,0100 1,72% 0,5800 0,5900 0,5600 4 104 2 357 18.10 16:36
STELMET 8,3000 0,4000 5,06% 8,3000 8,3000 8,3000 14 265 118 400 18.10 15:29
SUNEX 10,7000 0,2500 2,39% 10,4500 11,0000 10,2000 12 331 131 765 18.10 17:01
SUWARY 12,0000 1,0000 9,09% 12,0000 12,0000 12,0000 5 60 18.10 09:27
SWISSMED 4,1500 -0,1800 -4,16% 4,2000 4,2000 4,0300 5 351 21 659 18.10 16:27
SYGNITY 2,6600 0,1600 6,40% 2,4700 2,7000 2,4700 14 465 37 652 18.10 17:00
SYNEKTIK 15,2600 0,1000 0,66% 15,2600 15,3800 15,2000 682 10 398 18.10 16:34
TALANX 183,5000 28,5000 18,39% 183,5000 183,5000 183,5000 2 367 18.10 17:00
TALEX 13,5000 0,0000 0,00% 13,3000 13,5000 13,3000 1 130 15 200 18.10 10:25
TARCZYNSKI 15,5000 0,0000 0,00% 15,5000 15,5000 15,5000 6 450 99 975 18.10 11:00
TATRY 158,0000 -2,0000 -1,25% 160,0000 160,0000 158,0000 12 1 906 18.10 14:13
TAURONPE 1,6770 -0,0760 -4,34% 1,7410 1,7490 1,6760 5 086 629 8 691 439 18.10 17:00
TBULL 17,2000 -0,1500 -0,86% 17,9500 17,9500 17,1000 4 579 79 231 18.10 17:00
TERMOREX 1,0300 -0,0500 -4,63% 1,0800 1,0800 1,0300 40 43 18.10 12:53
TESGAS 2,5400 0,0000 0,00% 2,5400 2,5400 2,5200 304 770 18.10 16:16
TIM 8,6000 0,0000 0,00% 8,5800 8,7800 8,5800 22 229 192 185 18.10 16:42
TORPOL 6,6400 -0,0400 -0,60% 6,6800 6,6800 6,6000 4 932 32 683 18.10 16:42
TOWERINVT 26,4000 0,0000 0,00% 26,4000 26,4000 26,4000 25 660 17.10 09:00
TOYA 4,4200 0,1400 3,27% 4,3600 4,4200 4,3000 1 644 7 211 18.10 14:37
TRAKCJA 1,9580 -0,0320 -1,61% 1,9900 2,0000 1,9300 73 592 143 899 18.10 17:00
TRANSPOL 2,8950 -0,0050 -0,17% 2,8950 2,8950 2,8950 5 14 18.10 09:00
TRITON 1,8800 0,0700 3,87% 1,8100 1,8800 1,8100 4 400 7 971 18.10 10:00
TSGAMES 161,8000 -2,6000 -1,58% 164,6000 167,4000 160,0000 4 598 747 840 18.10 17:04
TXM 0,1300 -0,0180 -12,16% 0,1420 0,1420 0,1300 351 46 17.10 15:00
ULMA 50,5000 -1,0000 -1,94% 51,5000 51,5000 50,5000 26 1 314 18.10 15:55
ULTGAMES 19,3600 -0,4600 -2,32% 19,8000 19,8000 19,2600 16 441 318 359 18.10 17:00
UNIBEP 6,1400 -0,0600 -0,97% 6,2000 6,2000 6,1000 17 459 106 770 18.10 16:25
UNICREDIT 49,5000 -0,4000 -0,80% 46,5000 49,5000 46,5000 713 34 935 18.10 16:18
UNIMA 2,2200 0,0400 1,83% 2,2000 2,2200 2,2000 1 150 2 530 17.10 09:09
UNIMOT 28,1000 0,1000 0,36% 28,0000 28,2000 27,9000 2 928 81 916 18.10 16:44
URSUS 0,6600 -0,0010 -0,15% 0,6750 0,6770 0,6340 272 442 177 961 18.10 17:00
VENTUREIN 1,3400 0,1000 8,06% 1,3400 1,3400 1,3400 64 86 16.10 16:02
VIGOSYS 306,0000 -4,0000 -1,29% 312,0000 312,0000 298,0000 153 46 244 18.10 17:00
VINDEXUS 8,5000 -0,0600 -0,70% 8,5000 8,5000 8,5000 500 4 250 18.10 16:42
VISTAL 1,9900 0,0100 0,51% 1,9800 2,0000 1,9500 6 544 12 930 18.10 16:26
VIVID 1,2600 -0,0100 -0,79% 1,2500 1,2700 1,2300 15 518 19 250 18.10 16:32
VOTUM 11,4000 -0,1500 -1,30% 11,4500 11,6000 11,4000 2 878 32 822 18.10 17:00
VOXEL 31,7000 1,3000 4,28% 31,7000 31,7000 30,3000 116 3 618 18.10 16:34
VRG 4,1600 0,0400 0,97% 4,1200 4,1650 4,0800 39 785 163 764 18.10 17:00
WADEX 7,0400 -0,0600 -0,85% 7,1000 7,1000 7,0400 1 085 7 639 18.10 10:41
WARIMPEX 6,5000 -0,2800 -4,13% 6,5000 6,5000 6,5000 122 793 18.10 14:34
WASKO 1,2750 -0,0050 -0,39% 1,2800 1,2800 1,2400 1 604 1 998 18.10 09:40
WAWEL 654,0000 -4,0000 -0,61% 650,0000 660,0000 650,0000 37 24 394 17.10 17:00
WIELTON 7,5700 0,1400 1,88% 7,4800 7,5800 7,3600 7 517 56 231 18.10 17:00
WIKANA 1,0400 -0,0600 -5,45% 1,0500 1,0500 1,0000 22 938 23 463 18.10 17:00
WINVEST 0,0510 0,0210 70,00% 0,0510 0,0510 0,0510 3 336 170 31.07 11:06
WIRTUALNA 65,0000 -1,2000 -1,81% 66,6000 66,8000 65,0000 15 571 1 015 844 18.10 17:00
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 14,0000 0,0000 0,00% 14,1000 14,1000 14,0000 1 102 15 428 18.10 16:48
WOJAS 5,1400 0,0000 0,00% 5,1400 5,1400 5,1400 5 26 18.10 09:00
WORKSERV 1,0620 0,0120 1,14% 1,0680 1,1500 0,9960 983 342 1 032 791 18.10 17:00
XTB 3,1500 0,0000 0,00% 3,1800 3,1800 3,1500 2 220 6 993 18.10 11:54
XTPL 112,0000 2,5000 2,28% 109,5000 115,5000 106,5000 417 44 821 18.10 17:00
YOLO 1,7000 0,0000 0,00% 1,7000 1,7000 1,7000 3 5 16.10 09:00
ZAMET 0,8950 -0,0050 -0,56% 0,8950 0,8950 0,8950 36 32 18.10 13:00
ZASTAL 2,1200 0,0000 0,00% 2,1200 2,1200 2,1200 117 248 18.10 15:00
ZEPAK 6,9400 -0,0400 -0,57% 6,9000 7,0000 6,7200 3 698 25 069 18.10 17:00
ZPUE 123,0000 4,0000 3,36% 121,0000 123,0000 121,0000 46 5 626 18.10 15:54
ZREMB 0,5900 0,0100 1,72% 0,5900 0,5900 0,5900 8 918 5 262 16.10 11:57
ZUE 4,3600 0,0000 0,00% 4,3600 4,3600 4,3600 2 9 18.10 09:03
ZYWIEC 480,0000 -8,0000 -1,64% 480,0000 480,0000 480,0000 109 52 320 18.10 16:25