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 0,8700 0,0050 0,58% 0,8700 0,8700 0,8700 14 12 22.03 14:47
11BIT 304,0000 -6,0000 -1,94% 310,0000 311,5000 303,5000 2 555 784 291 22.03 17:00
4FUNMEDIA 11,0000 0,0000 0,00% 11,0000 11,0000 10,8500 406 4 426 22.03 16:40
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 1,4200 0,0000 0,00% 1,4200 1,4200 1,4120 50 051 71 068 22.03 17:00
ABMSOLID 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 621 497 19.03 13:31
ABPL 20,0000 0,0000 0,00% 20,0000 20,1000 20,0000 6 781 135 624 22.03 16:39
ACAUTOGAZ 50,0000 1,5000 3,09% 49,9000 50,0000 49,8000 73 3 643 22.03 16:31
ACTION 3,3150 -0,0350 -1,04% 3,3000 3,3800 3,2800 19 455 65 033 22.03 17:00
ADIUVO 8,1000 0,1000 1,25% 8,1000 8,1000 8,1000 62 502 22.03 16:44
AGORA 11,6000 0,1500 1,31% 11,4500 11,6000 11,4000 582 6 660 22.03 17:00
AGROTON 3,5600 0,0050 0,14% 3,5550 3,5600 3,5550 200 711 22.03 12:25
AILLERON 9,9000 -0,4000 -3,88% 10,3000 10,3000 9,8000 3 589 35 550 22.03 16:09
AIRWAY 0,6700 -0,0160 -2,33% 0,6800 0,6800 0,6700 8 142 5 481 22.03 17:00
ALCHEMIA 4,7600 0,0000 0,00% 4,7600 4,7600 4,7600 3 000 14 280 22.03 17:04
ALIOR 61,5500 -1,3500 -2,15% 63,0500 63,0500 61,0500 294 067 18 170 388 22.03 17:04
ALMA 0,0300 -0,0200 -40,00% 0,0200 0,0300 0,0200 281 810 7 201 01.06 15:29
ALTA 2,7000 0,0000 0,00% 2,7000 2,7000 2,7000 2 5 22.03 09:00
ALTUSTFI 2,6600 -0,1500 -5,34% 2,7800 2,7900 2,6000 108 515 292 291 22.03 17:01
ALUMETAL 45,0000 -0,8000 -1,75% 46,8000 48,3000 44,5000 23 218 1 074 839 22.03 17:00
AMBRA 14,5500 -0,4500 -3,00% 14,9000 15,0000 14,5000 5 137 75 842 22.03 17:00
AMICA 144,4000 -3,0000 -2,04% 147,4000 147,4000 143,4000 3 488 504 166 22.03 17:00
AMREST 45,2000 -0,8000 -1,74% 46,1000 46,1000 45,0000 19 836 903 567 22.03 17:00
APATOR 26,0000 0,0000 0,00% 26,0000 26,0000 25,7000 2 728 70 806 22.03 16:43
APLISENS 10,9000 0,1000 0,93% 11,0000 11,0000 10,9000 117 1 276 22.03 14:59
APSENERGY 2,5500 0,0000 0,00% 2,5500 2,5500 2,5500 214 546 22.03 16:27
ARCHICOM 13,1000 0,3000 2,34% 12,5000 13,1000 12,4000 58 161 751 010 22.03 17:00
ARCTIC 2,8300 -0,0200 -0,70% 2,8500 2,8800 2,8300 116 553 332 074 22.03 17:00
ARCUS 1,4100 0,0000 0,00% 1,4200 1,4200 1,4100 247 349 22.03 15:13
ARTERIA 5,2600 0,0200 0,38% 5,2600 5,2600 5,2600 5 26 22.03 09:00
ARTIFEX 5,3600 -0,0200 -0,37% 5,4000 5,4000 5,3600 700 3 764 22.03 15:01
ASBIS 2,8600 -0,0300 -1,04% 2,8900 2,9200 2,8600 91 905 265 104 22.03 17:02
ASMGROUP 3,3000 -0,1000 -2,94% 3,3500 3,3500 3,3000 752 2 505 15.02 16:47
ASSECOBS 31,2000 -0,1000 -0,32% 31,2000 31,2000 30,0000 303 9 121 22.03 17:00
ASSECOPOL 52,0000 -0,7000 -1,33% 52,8000 52,9000 51,8500 71 827 3 772 416 22.03 17:04
ASSECOSEE 13,3000 -0,4000 -2,92% 13,5500 13,5500 13,3000 2 399 31 929 22.03 17:00
ASTARTA 28,5000 -1,5000 -5,00% 30,0000 30,0000 27,7000 3 161 91 983 22.03 16:25
ATAL 39,0000 0,0000 0,00% 39,7000 39,7000 38,5000 33 118 1 291 646 22.03 17:02
ATENDE 3,9500 0,0000 0,00% 3,9500 3,9500 3,9500 2 8 22.03 09:00
ATLANTAPL 4,1900 0,0000 0,00% 4,1500 4,1900 4,1500 526 2 202 21.03 15:55
ATLANTIS 0,5280 0,0160 3,13% 0,5120 0,5280 0,4900 5 350 2 690 22.03 17:00
ATLASEST 1,6800 0,0000 0,00% 1,6800 1,6900 1,6800 4 025 6 762 22.03 16:37
ATM 8,1800 0,0000 0,00% 8,1800 8,1800 8,1800 134 1 096 22.03 13:19
ATMGRUPA 4,3800 -0,0400 -0,90% 4,5500 4,5500 4,2700 201 791 883 725 22.03 16:38
ATREM 2,0800 0,0000 0,00% 2,0500 2,0800 2,0400 6 711 13 870 22.03 09:32
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,3700 -0,0600 -1,35% 4,4300 4,4300 4,3700 68 740 303 390 22.03 17:01
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 1,0200 0,0400 4,08% 1,0200 1,0200 1,0200 414 422 22.03 13:38
BAHOLDING 2,4200 -0,1800 -6,92% 2,4100 2,6400 2,3200 1 364 576 3 360 739 22.03 17:02
BALTONA 9,0800 0,0200 0,22% 9,2000 9,2000 9,0000 851 7 659 22.03 10:03
BBIDEV 0,6300 -0,0100 -1,56% 0,6560 0,6600 0,6300 156 647 100 819 22.03 17:01
BEDZIN 23,0000 0,0000 0,00% 23,0000 23,0000 23,0000 1 23 22.03 10:23
BENEFIT 940,0000 -12,0000 -1,26% 966,0000 966,0000 940,0000 89 84 436 22.03 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 4,3400 0,0000 0,00% 4,3400 4,3400 4,3400 252 1 094 22.03 10:51
BEST 25,4000 0,0000 0,00% 23,6000 25,4000 23,6000 72 1 706 22.03 14:17
BETACOM 11,1000 0,0000 0,00% 11,4000 11,4000 11,1000 868 9 636 22.03 13:31
BGZBNPP 49,9000 0,0000 0,00% 49,9000 49,9000 49,9000 2 100 22.03 09:02
BIK 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 5 80 22.03 09:00
BIOMEDLUB 0,8800 0,0280 3,29% 0,8870 0,8870 0,8600 3 635 3 156 22.03 17:00
BIOTON 4,8500 -0,0900 -1,82% 4,8900 4,9650 4,8200 49 341 240 156 22.03 17:04
BOGDANKA 48,8000 -0,1000 -0,20% 48,5000 49,8000 48,5000 133 759 6 574 331 22.03 17:00
BORYSZEW 4,4100 0,0100 0,23% 4,4000 4,4700 4,3650 95 372 423 547 22.03 17:03
BOS 8,4200 -0,1000 -1,17% 8,4700 8,5400 8,3300 14 371 121 048 22.03 17:00
BOWIM 2,5900 0,0000 0,00% 2,5900 2,5900 2,5900 1 000 2 590 18.03 13:09
BRASTER 2,7500 -0,0750 -2,65% 2,8350 2,8400 2,7250 89 487 248 131 22.03 17:00
BSCDRUK 30,8000 -0,8000 -2,53% 31,6000 31,6000 30,8000 1 365 42 582 22.03 17:00
BUDIMEX 146,8000 -0,2000 -0,14% 149,0000 150,6000 146,8000 11 260 1 681 608 22.03 17:00
BUMECH 0,3880 -0,0120 -3,00% 0,3620 0,3880 0,3620 195 973 73 143 21.03 15:29
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
CALATRAVA 0,2300 -0,0100 -4,17% 0,2200 0,2300 0,2200 26 579 5 877 03.10 15:00
CAPITAL 1,8100 0,0600 3,43% 1,8200 1,8200 1,6700 20 516 36 869 22.03 15:35
CCC 209,0000 -4,0000 -1,88% 213,0000 213,0000 208,0000 91 310 19 161 068 22.03 17:00
CDPROJEKT 185,9000 0,6000 0,32% 187,1000 188,7000 184,9000 139 258 25 979 280 22.03 17:00
CDRL 28,8000 0,7000 2,49% 28,7000 28,8000 28,7000 709 20 419 22.03 16:27
CELTIC 7,1500 -0,2500 -3,38% 7,1500 7,1500 7,1500 1 000 7 150 22.03 14:01
CEZ 92,5000 1,2500 1,37% 92,5000 92,5000 92,5000 166 15 355 22.03 09:32
CFI 0,5140 -0,0140 -2,65% 0,5140 0,5280 0,5140 6 126 3 188 22.03 17:00
CHEMOS 0,3300 -0,0100 -2,94% 0,3200 0,3500 0,3000 259 590 80 427 30.04 16:48
CIECH 56,3000 0,8000 1,44% 55,5000 57,8000 55,5000 67 746 3 833 532 22.03 17:01
CIGAMES 1,1060 -0,0240 -2,12% 1,1200 1,1460 1,1040 907 319 1 013 171 22.03 17:00
CITYSERV 12,7000 -0,2000 -1,55% 12,4000 12,7000 12,2000 706 8 646 21.03 16:18
CLNPHARMA 46,0000 0,1500 0,33% 46,4000 46,8000 45,8000 4 580 212 354 22.03 17:04
CNT 14,6000 0,0000 0,00% 14,6000 14,6000 14,6000 2 29 22.03 09:06
COALENERG 0,3660 0,0000 0,00% 0,3660 0,3660 0,3660 2 740 1 003 22.03 15:00
COGNOR 1,8650 0,0250 1,36% 1,8400 1,8650 1,8200 76 076 139 429 22.03 17:00
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 179,0000 4,0000 2,29% 176,0000 180,0000 176,0000 480 86 079 22.03 16:49
COMP 56,0000 0,5000 0,90% 55,0000 58,5000 55,0000 590 33 205 22.03 17:00
COMPERIA 3,9400 0,0000 0,00% 3,9400 3,9400 3,9400 100 394 19.03 12:37
CORMAY 1,3800 -0,0080 -0,58% 1,3880 1,3880 1,3500 28 466 38 702 22.03 14:03
CPGROUP 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 5 33 22.03 09:00
CUBEITG 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 13 481 1 078 22.03 11:27
CYFRPLSAT 25,9200 -0,3200 -1,22% 26,3000 26,3200 25,6800 530 473 13 751 471 22.03 17:00
CZTOREBKA 0,3600 0,0000 0,00% 0,3900 0,3900 0,3600 18 913 7 035 22.03 15:03
DATAWALK 20,5000 0,0000 0,00% 20,9000 20,9000 20,5000 382 7 888 22.03 14:32
DEBICA 86,4000 0,0000 0,00% 86,4000 87,4000 86,4000 196 16 984 22.03 15:00
DECORA 15,7500 0,0000 0,00% 15,7500 15,7500 15,5000 206 3 197 22.03 10:40
DEKPOL 35,0000 0,0000 0,00% 35,2000 35,2000 34,4000 400 13 960 22.03 17:00
DELKO 7,5000 0,0200 0,27% 7,4800 7,5000 7,4800 1 383 10 371 22.03 11:38
DGA 9,1800 0,0000 0,00% 9,1800 9,1800 9,1800 5 46 22.03 09:00
DINOPL 122,9000 -1,6000 -1,29% 124,0000 124,4000 122,6000 279 246 34 380 824 22.03 17:01
DOMDEV 81,0000 0,0000 0,00% 81,0000 81,2000 80,0000 1 422 114 946 22.03 16:48
DREWEX 0,5400 -0,0300 -5,26% 0,5400 0,5400 0,5400 448 242 19.03 11:00
DROP 0,4920 -0,0020 -0,40% 0,4940 0,4940 0,4920 372 183 22.03 15:00
DROZAPOL 1,6200 0,0700 4,52% 1,5500 1,6600 1,5500 18 834 30 665 22.03 13:50
ECHO 4,1000 0,1000 2,50% 3,9850 4,1250 3,9850 112 976 459 675 22.03 17:01
EDINVEST 2,1400 -0,1600 -6,96% 2,2400 2,2400 2,1200 7 896 16 896 22.03 13:41
EFEKT 22,8000 -0,1000 -0,44% 22,8000 23,8000 22,8000 2 556 59 199 22.03 17:00
EKOEXPORT 7,8400 0,1500 1,95% 7,6100 8,1100 7,6100 61 516 485 506 22.03 17:02
ELBUDOWA 32,5000 -0,5000 -1,52% 33,0000 33,0000 32,3000 957 31 088 22.03 17:00
ELEKTROTI 4,7000 -0,1000 -2,08% 4,8000 4,8000 4,7000 351 1 656 22.03 16:42
ELEMENTAL 1,3720 -0,0060 -0,44% 1,3800 1,4000 1,3720 98 726 137 031 22.03 17:00
ELKOP 0,7800 0,0420 5,69% 0,7330 0,7800 0,7330 14 116 10 587 22.03 11:00
ELZAB 4,1600 -0,1200 -2,80% 4,2800 4,2800 4,1600 363 1 534 22.03 16:46
EMCINSMED 6,3000 -0,0500 -0,79% 6,0500 6,3000 6,0500 301 1 821 20.03 16:43
EMPERIA 99,8000 0,0000 0,00% 99,8000 99,8000 99,8000 177 17 665 10.05 16:49
ENAP 1,1400 0,0000 0,00% 1,1400 1,1400 1,1400 2 2 22.03 09:00
ENEA 9,0700 -0,3300 -3,51% 9,4200 9,4550 9,0600 564 893 5 173 635 22.03 17:00
ENELMED 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 500 5 000 19.03 11:32
ENERGA 8,8600 -0,2300 -2,53% 9,1100 9,1100 8,8500 404 773 3 617 452 22.03 17:01
ENERGOINS 1,0800 -0,0450 -4,00% 1,1500 1,1550 1,0800 16 916 18 459 22.03 14:15
ENTER 25,1000 -0,9000 -3,46% 26,2000 26,2000 25,1000 1 008 26 143 22.03 16:40
ERBUD 13,9000 0,0000 0,00% 13,9000 13,9000 13,9000 2 28 22.03 09:02
ERG 31,0000 0,0000 0,00% 31,0000 31,0000 31,0000 2 62 22.03 09:00
ERGIS 2,9800 -0,0500 -1,65% 2,9900 3,0300 2,9700 19 843 59 511 22.03 16:43
ESOTIQ 22,9000 -0,5000 -2,14% 23,4000 23,4000 21,7000 652 14 393 22.03 17:00
ESSYSTEM 2,1800 -0,1000 -4,39% 2,2800 2,2800 2,1400 6 556 14 061 22.03 17:00
ESTAR 1,5000 -0,0300 -1,96% 1,5000 1,5000 1,5000 9 14 03.12 12:05
EUCO 4,4200 -0,2000 -4,33% 4,9800 4,9800 4,4100 8 124 36 632 22.03 17:00
EUROCASH 23,5200 0,2200 0,94% 23,3800 23,5900 23,2000 259 384 6 084 857 22.03 17:02
EUROHOLD 6,1000 -0,4000 -6,15% 6,1000 6,1000 6,1000 466 2 843 22.03 12:02
EUROTEL 23,0000 0,4000 1,77% 22,2000 23,0000 22,2000 1 574 35 897 22.03 16:37
EVEREST 1,2000 -0,1000 -7,69% 1,2900 1,2900 1,1400 677 799 22.03 16:48
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 4,7300 -0,0700 -1,46% 4,8800 4,8800 4,7300 147 175 706 012 22.03 17:00
FASING 16,9000 0,3000 1,81% 16,7500 16,9000 16,7500 2 548 42 883 22.03 15:49
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 9,5400 0,0600 0,63% 9,5400 9,5400 9,1000 1 097 9 999 22.03 15:49
FERRO 14,5000 0,1000 0,69% 14,5000 14,5000 14,5000 5 73 22.03 09:00
FERRUM 4,1900 -0,0800 -1,87% 4,2700 4,2700 4,1900 4 17 22.03 14:44
FMG 28,0000 -1,0000 -3,45% 28,0000 28,0000 28,0000 21 588 19.03 11:00
FON 0,0899 0,0045 5,27% 0,0900 0,0900 0,0899 11 328 1 018 22.03 15:00
FORTE 27,3500 -0,7000 -2,50% 28,1000 28,7500 27,0000 24 205 666 243 22.03 17:03
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
GETBACK-PDA 22,9000 0,2000 0,88% 23,0000 23,0000 22,6000 50 614 1 154 293 27.10 17:03
GETIN 1,9000 -0,0400 -2,06% 1,9500 1,9680 1,8880 1 453 152 2 794 749 22.03 17:03
GETINOBLE 0,6690 0,0190 2,92% 0,6700 0,6700 0,6690 1 344 925 900 631 22.03 15:29
GINOROSSI 0,5340 0,0140 2,69% 0,5280 0,5340 0,5280 152 693 81 380 22.03 15:21
GLCOSMED 1,8700 -0,0100 -0,53% 1,7000 1,8700 1,7000 134 228 22.03 09:20
GOBARTO 7,9600 0,0000 0,00% 7,9600 7,9600 7,9600 5 40 22.03 10:17
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 5,3900 0,0200 0,37% 5,3900 5,3900 5,3100 587 3 156 22.03 17:00
GPW 39,3000 -0,8000 -2,00% 40,1000 40,2000 39,0000 54 342 2 170 773 22.03 17:00
GROCLIN 3,1500 -0,0500 -1,56% 3,2000 3,2000 3,1500 23 941 75 726 22.03 17:02
GRODNO 4,7400 0,1300 2,82% 4,6100 4,7400 4,6100 2 693 12 678 22.03 16:37
GRUPAAZOTY 43,4000 0,0200 0,05% 43,6000 44,4000 43,1800 39 344 1 723 905 22.03 17:00
GTC 9,2900 0,0000 0,00% 9,2500 9,2900 9,2200 19 326 179 419 22.03 17:00
HANDLOWY 68,3000 -0,5000 -0,73% 68,6000 69,0000 68,3000 32 711 2 238 764 22.03 17:00
HARPER 0,1350 0,0050 3,85% 0,1350 0,1350 0,1350 130 18 22.03 15:00
HELIO 9,4800 -0,0200 -0,21% 9,4800 9,4800 9,4800 2 19 22.03 09:00
HERKULES 2,5600 0,0000 0,00% 2,5600 2,5600 2,5600 40 102 22.03 15:42
HOLLYWOOD 0,8700 -0,0350 -3,87% 0,9200 0,9200 0,8600 3 414 2 952 22.03 17:00
HUBSTYLE 0,3510 -0,0390 -10,00% 0,3510 0,3510 0,3510 1 000 351 22.03 15:00
HYDROTOR 35,8000 0,0000 0,00% 35,8000 35,8000 35,8000 185 6 623 22.03 16:01
HYPERION 0,2800 0,0100 3,70% 0,2800 0,3000 0,2600 342 989 95 512 03.10 17:00
I2DEV 10,9000 -1,9000 -14,84% 10,9000 10,9000 10,9000 101 1 101 19.03 15:00
IBSM 15,4000 1,4000 10,00% 15,4000 15,4000 15,4000 66 1 016 22.03 15:11
IDEABANK 5,2800 -0,0600 -1,12% 5,4000 5,4800 5,2600 107 538 571 064 22.03 17:03
IDMSA 1,3000 -0,0700 -5,11% 1,3000 1,3000 1,3000 5 717 7 432 21.03 12:35
IFCAPITAL 0,5660 -0,0260 -4,39% 0,5160 0,5660 0,5160 2 331 1 205 22.03 10:19
IFIRMA 3,0600 0,1000 3,38% 2,9800 3,1000 2,8400 15 944 47 160 22.03 17:00
IFSA 0,2900 -0,0100 -3,33% 0,2900 0,2900 0,2900 107 31 22.03 11:00
IIAAV 95,1500 0,2000 0,21% 95,1500 95,1500 95,1500 1 95 22.03 13:04
IMCOMPANY 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 101 1 414 22.03 15:33
IMMOBILE 3,4400 -0,0800 -2,27% 3,5100 3,5100 3,4400 156 537 22.03 16:43
IMPEL 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 100 850 21.03 09:52
IMPERA 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 1 285 1 285 22.03 15:20
IMPEXMET 3,8000 0,0000 0,00% 3,8450 3,8700 3,8000 43 490 166 493 22.03 17:00
IMS 4,0600 0,0400 1,00% 4,0200 4,0600 4,0200 2 150 8 713 22.03 17:00
INC 1,0000 -0,0100 -0,99% 0,9200 1,0000 0,9200 144 133 19.03 11:12
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 0,0000 0,00% 64,0000 64,0000 64,0000 21 1 344 22.03 09:04
INGBSK 193,8000 -1,2000 -0,62% 195,6000 195,6000 193,8000 6 959 1 348 917 22.03 17:00
INPRO 5,6000 0,6600 13,36% 5,6500 5,6500 5,6000 488 2 744 22.03 16:10
INSTALKRK 16,5500 0,2500 1,53% 16,9500 17,3000 16,3000 20 678 347 504 22.03 17:00
INTERAOLT 12,5500 -0,0500 -0,40% 12,6500 12,6500 12,5500 1 525 19 156 22.03 17:00
INTERBUD 0,4720 0,0000 0,00% 0,4720 0,4720 0,4720 150 71 20.03 15:00
INTERCARS 220,0000 -2,0000 -0,90% 221,0000 228,0000 219,0000 1 122 248 803 22.03 17:00
INTERFERI 4,1200 0,0000 0,00% 4,1200 4,1200 3,9600 526 2 163 19.03 11:14
INTERSPPL 2,6600 -0,0100 -0,37% 2,6800 2,6800 2,5900 2 018 5 278 22.03 16:38
INTROL 2,9600 -0,1100 -3,58% 3,0500 3,0500 2,9600 595 1 780 22.03 16:20
INVISTA 0,6500 0,0200 3,17% 0,6400 0,6500 0,6400 150 97 22.03 11:23
IPOPEMA 1,1000 -0,0400 -3,51% 1,1600 1,1600 1,1000 3 347 3 685 22.03 11:24
IQP 0,2720 -0,0080 -2,86% 0,2700 0,2720 0,2700 1 512 410 22.03 15:06
ITMTRADE 3,1300 -0,0500 -1,57% 3,1300 3,2200 3,1100 8 448 26 394 22.03 16:49
IZOBLOK 28,2000 0,0000 0,00% 28,2000 28,8000 27,8000 1 909 54 071 22.03 17:00
IZOLACJA 1,6700 0,0000 0,00% 1,6700 1,6700 1,6700 209 349 22.03 10:12
IZOSTAL 3,5000 0,0000 0,00% 3,5100 3,5100 3,5000 1 550 5 430 22.03 15:29
JHMDEV 1,5600 -0,0100 -0,64% 1,5600 1,5600 1,5600 5 8 22.03 09:01
JSW 62,5000 0,5000 0,81% 62,4400 62,7000 61,4200 206 305 12 870 088 22.03 17:01
JWCONSTR 2,5700 -0,0700 -2,65% 2,6400 2,6400 2,5600 22 060 57 128 22.03 17:00
JWWINVEST 1,0700 0,0000 0,00% 1,0700 1,0700 1,0700 10 11 22.03 09:02
K2INTERNT 10,0000 -0,1000 -0,99% 10,3500 10,3500 10,0000 2 008 20 128 22.03 17:00
KANIA 1,1800 0,0100 0,85% 1,1750 1,1800 1,1650 56 531 66 313 22.03 17:00
KBDOM 0,4000 0,0000 0,00% 0,4000 0,4000 0,4000 10 4 20.03 11:00
KCI 0,5600 0,0000 0,00% 0,5500 0,5800 0,5500 42 677 24 001 22.03 14:47
KDMSHIPNG 1,3900 0,0100 0,72% 1,3900 1,3900 1,3900 8 000 11 120 22.03 11:00
KERDOS 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 119 343 1 193 29.03 15:00
KERNEL 51,5000 -0,5000 -0,96% 51,9000 51,9000 51,1000 44 063 2 269 692 22.03 17:03
KETY 344,0000 -4,5000 -1,29% 352,0000 352,0000 342,0000 1 913 658 141 22.03 16:49
KGHM 103,5000 -2,7500 -2,59% 105,8500 106,3000 103,1000 685 375 71 294 576 22.03 17:01
KGL 12,0000 -0,6000 -4,76% 12,5000 12,5000 11,9000 5 200 62 390 22.03 16:34
KINOPOL 12,5000 0,7000 5,93% 12,0000 13,0000 12,0000 5 487 68 957 22.03 16:22
KOGENERA 34,7000 -0,1000 -0,29% 35,0000 35,0000 34,7000 130 4 523 22.03 16:26
KOMPAP 7,1500 0,2000 2,88% 6,9000 7,1500 6,9000 280 1 952 22.03 13:28
KOMPUTRON 3,9800 -0,0900 -2,21% 4,0500 4,0500 3,9800 7 660 30 695 22.03 17:00
KONSSTALI 26,5000 0,0000 0,00% 27,3000 27,3000 26,5000 13 345 22.03 16:30
KPPD 22,2000 0,0000 0,00% 22,2000 22,2000 22,2000 200 4 440 19.03 13:06
KRAKCHEM 1,1950 0,0350 3,02% 1,1950 1,1950 1,1950 45 54 22.03 09:00
KREC 4,0000 -0,4200 -9,50% 4,7500 4,7500 4,0000 9 257 37 485 22.03 14:19
KREDYTIN 10,1000 -0,7000 -6,48% 10,8000 10,8000 10,0000 357 3 606 19.03 17:01
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 253,0000 0,0000 0,00% 253,0000 253,0000 253,0000 1 253 19.03 10:59
KRUK 158,0000 -5,0000 -3,07% 162,9000 164,0000 157,6000 75 332 12 050 728 22.03 17:03
KRUSZWICA 41,4000 -0,7000 -1,66% 41,8000 41,9000 41,4000 1 292 53 721 22.03 17:00
KRVITAMIN 5,6800 0,4000 7,58% 5,2600 5,7000 5,2600 5 161 27 912 22.03 16:41
KSGAGRO 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 75 68 21.03 15:00
LABOPRINT 11,9000 0,0000 0,00% 11,9000 11,9000 11,9000 4 48 22.03 15:29
LARK 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 4 147 622 02.05 11:21
LARQ 5,9800 0,0200 0,34% 6,2000 6,2000 5,9800 1 290 7 716 22.03 10:35
LCCORP 2,6500 -0,0300 -1,12% 2,6900 2,6900 2,6500 557 464 1 493 588 22.03 17:00
LENA 3,4600 0,2500 7,79% 3,2000 3,5000 3,2000 43 419 146 470 22.03 17:02
LENTEX 7,0800 0,0000 0,00% 7,0200 7,1000 7,0000 7 397 52 017 22.03 16:40
LIBET 1,0900 -0,0200 -1,80% 1,1200 1,1200 1,0900 7 346 8 055 22.03 17:00
LIVECHAT 26,3500 -0,6500 -2,41% 26,5500 27,0000 26,2000 4 000 105 462 22.03 16:48
LOKUM 16,8000 0,0000 0,00% 16,8000 16,8000 16,7000 223 3 739 22.03 16:23
LOTOS 85,7600 -1,8800 -2,15% 87,7000 87,8000 85,7600 215 781 18 671 076 22.03 17:03
LPP 8 350,0000 -155,0000 -1,82% 8 450,0000 8 510,0000 8 300,0000 2 213 18 523 156 22.03 17:00
LSISOFT 11,4000 0,0000 0,00% 11,3500 11,4000 11,3500 120 1 362 22.03 09:01
LUBAWA 0,7700 -0,0020 -0,26% 0,7620 0,7890 0,7520 125 015 96 167 22.03 17:00
MABION 77,6000 0,4000 0,52% 77,1000 78,0000 77,0000 604 46 758 22.03 16:48
MAKARONPL 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 1 138 4 666 20.03 16:09
MANGATA 65,2000 -0,2000 -0,31% 65,8000 65,8000 60,2000 622 39 242 22.03 17:00
MARVIPOL 4,0800 -0,2800 -6,42% 4,2400 4,3000 4,0600 47 510 197 228 22.03 17:01
MASTERPHA 5,9800 0,0000 0,00% 5,9800 5,9800 5,9800 18 108 22.03 10:15
MAXCOM 23,4000 0,6000 2,63% 23,0000 23,4000 23,0000 182 4 213 22.03 10:04
MBANK 442,2000 -6,8000 -1,51% 453,2000 453,6000 442,2000 24 463 10 847 816 22.03 17:00
MBWS 15,3200 0,2600 1,73% 15,3200 15,3200 15,3200 180 2 758 22.03 10:20
MCI 8,9400 -0,1400 -1,54% 9,0000 9,0600 8,9400 2 861 25 789 22.03 15:36
MDIENERGIA 3,4200 -0,0500 -1,44% 3,6000 3,6000 3,4100 1 887 6 528 22.03 17:00
MEDIACAP 1,7100 -0,0200 -1,16% 1,7300 1,7300 1,7000 191 060 324 878 22.03 13:53
MEDIATEL 0,7400 0,0000 0,00% 0,7400 0,7400 0,7400 976 722 26.09 09:31
MEDICALG 29,8500 1,3500 4,74% 29,0000 29,9500 28,6000 26 546 784 395 22.03 17:02
MEGARON 12,1000 0,0000 0,00% 12,1000 12,1000 12,1000 15 182 14.03 11:00
MENNICA 23,6000 -0,2000 -0,84% 23,6000 23,6000 23,6000 1 639 38 680 22.03 16:45
MERCATOR 12,9500 0,1000 0,78% 13,0500 13,0500 12,9000 1 935 25 019 22.03 16:49
MERCOR 8,6200 -0,1200 -1,37% 8,7600 8,7600 8,4400 929 7 889 22.03 17:00
MEXPOLSKA 3,8500 0,0000 0,00% 3,8500 3,8500 3,8500 2 8 22.03 09:01
MFO 24,0000 -1,4000 -5,51% 25,4000 25,4000 24,0000 702 17 523 22.03 16:46
MILKILAND 0,5580 0,0000 0,00% 0,5580 0,5580 0,5580 500 279 12.03 11:00
MILLENNIUM 9,2200 -0,1500 -1,60% 9,3900 9,4000 9,2000 364 677 3 363 518 22.03 17:00
MIRACULUM 1,4950 0,0250 1,70% 1,5000 1,5000 1,4300 18 159 26 459 22.03 12:35
MIRBUD 1,1340 0,0060 0,53% 1,1360 1,1480 1,1120 167 612 188 201 22.03 17:04
MLPGROUP 43,6000 0,0000 0,00% 44,0000 44,0000 43,6000 203 8 859 22.03 17:00
MLSYSTEM 25,6250 -0,0750 -0,29% 25,6100 25,9500 25,6100 95 2 450 22.03 17:00
MNI 0,0300 0,0000 0,00% 0,0300 0,0300 0,0300 2 210 795 66 324 29.03 15:00
MOBRUK 57,5000 2,5000 4,55% 57,5000 57,5000 57,5000 59 3 393 22.03 15:49
MOJ 0,6200 0,0000 0,00% 0,6250 0,6250 0,6200 500 312 20.03 16:48
MOL 44,7600 -0,9400 -2,06% 45,1200 46,1400 44,1000 60 097 2 708 398 22.03 15:45
MONNARI 6,4900 -0,0300 -0,46% 6,5700 6,5700 6,3900 50 833 329 712 22.03 17:00
MORIZON 0,9800 0,0000 0,00% 0,9900 0,9900 0,9800 577 566 22.03 10:48
MOSTALPLC 4,0900 -0,1900 -4,44% 4,1700 4,1700 3,8700 17 008 67 902 22.03 17:00
MOSTALWAR 2,8900 0,0300 1,05% 2,8400 2,8900 2,7700 27 491 77 570 22.03 17:01
MOSTALZAB 0,4450 0,0000 0,00% 0,4450 0,4450 0,4450 37 953 16 889 22.03 15:24
MUZA 2,8200 0,0000 0,00% 2,8200 2,8200 2,8200 94 265 19.03 11:07
MWTRADE 3,3400 -0,1200 -3,47% 3,3200 3,3400 3,3000 1 080 3 580 21.03 15:39
NANOGROUP 3,1500 0,4000 14,55% 3,1500 3,1500 3,1500 50 158 21.03 15:00
NETIA 4,9500 -0,1200 -2,37% 5,0200 5,0200 4,9500 20 858 104 673 22.03 17:00
NETMEDIA 12,2000 0,1000 0,83% 12,2000 12,2000 12,2000 2 740 33 428 21.03 15:57
NEUCA 253,0000 -10,0000 -3,80% 258,0000 262,0000 253,0000 1 809 463 783 22.03 17:00
NEWAG 15,5000 -0,1000 -0,64% 15,6000 15,7000 15,5000 913 14 250 22.03 16:35
NORTCOAST 4,6800 0,0000 0,00% 4,6800 4,6800 4,6800 11 51 22.03 15:36
NOVATURAS 35,8000 0,3000 0,85% 35,8000 35,8000 35,8000 20 716 22.03 15:33
NOVITA 42,2000 -1,2000 -2,76% 43,0000 43,0000 42,2000 25 1 061 22.03 10:39
NOWAGALA 0,5400 0,0000 0,00% 0,5320 0,5400 0,5300 7 700 4 089 22.03 13:41
NTTSYSTEM 2,3300 0,0300 1,30% 2,2800 2,3300 2,2800 930 2 122 22.03 15:51
OAT 19,0900 0,2900 1,54% 18,8000 20,6800 18,4000 15 453 299 315 22.03 17:01
ODLEWNIE 3,2000 -0,0200 -0,62% 3,2400 3,2400 3,2000 2 413 7 742 22.03 11:57
OEX 17,4000 -0,5000 -2,79% 17,5000 17,5000 17,4000 510 8 905 22.03 15:12
OPENFIN 0,5200 0,0000 0,00% 0,5200 0,5200 0,5200 19 450 10 114 22.03 15:00
OPONEO.PL 26,1000 -0,3000 -1,14% 26,1000 26,8000 26,0000 5 808 152 565 22.03 17:00
OPTEAM 6,0500 -0,2000 -3,20% 6,0500 6,0500 6,0500 1 6 22.03 09:00
ORANGEPL 5,3800 -0,0800 -1,47% 5,4700 5,5000 5,3250 791 154 4 281 666 22.03 17:01
ORBIS 90,6000 -0,4000 -0,44% 91,0000 91,0000 90,6000 933 84 547 22.03 17:00
ORCOGROUP 1,2900 0,0100 0,78% 1,2900 1,2900 1,2900 500 645 22.03 14:20
ORION 7,3500 0,1500 2,08% 7,1000 7,6000 7,1000 1 088 7 732 22.03 16:43
ORZBIALY 10,1000 -0,1500 -1,46% 10,3000 10,3000 10,1000 1 150 11 707 22.03 16:43
OTLOG 6,1500 0,0000 0,00% 6,1500 6,1500 6,0000 5 31 22.03 17:00
OTMUCHOW 2,1500 0,0300 1,42% 2,1500 2,1500 2,1500 5 11 22.03 09:00
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 109,0000 3,0000 2,83% 109,0000 109,0000 109,0000 1 109 22.03 09:01
PAGED 58,4000 0,0300 0,05% 58,5000 58,5000 58,3400 273 15 930 12.10 17:00
PAMAPOL 1,4400 0,0400 2,86% 1,4200 1,4400 1,3900 5 444 7 729 22.03 17:00
PANOVA 16,1000 0,1500 0,94% 15,8500 16,1000 15,6000 191 3 001 22.03 17:00
PATENTUS 1,5000 0,0200 1,35% 1,4400 1,5500 1,4200 324 200 487 889 22.03 17:03
PBG 0,1074 0,0000 0,00% 0,1074 0,1074 0,1074 117 604 12 631 22.03 15:20
PBKM 67,0000 2,0000 3,08% 67,0000 67,0000 65,8000 452 29 845 22.03 17:00
PBSFINANSE 0,2880 0,0020 0,70% 0,2880 0,2880 0,2880 190 55 20.03 15:00
PCCEXOL 1,5500 -0,0300 -1,90% 1,5800 1,5800 1,5500 17 506 27 137 22.03 11:40
PCCINTER 2,6700 -0,0100 -0,37% 2,6800 2,6800 2,6700 630 1 687 02.03 16:01
PCCROKITA 91,0000 -2,0000 -2,15% 92,8000 93,0000 91,0000 4 082 374 384 22.03 17:01
PCGUARD 1,1700 -0,2800 -19,31% 1,1600 1,1700 1,1600 842 980 03.10 15:00
PCM 22,6000 0,1000 0,44% 22,5000 22,6000 22,4000 13 017 293 244 22.03 14:27
PEIXIN 1,1700 0,1500 14,71% 1,1700 1,1700 1,1700 303 355 21.03 15:00
PEKABEX 11,4000 -0,3000 -2,56% 11,7000 11,7000 11,4000 2 130 24 450 22.03 16:29
PEKAO 109,6500 -2,3500 -2,10% 111,9000 112,0000 109,6500 485 388 53 431 836 22.03 17:03
PEMANAGER 24,9000 0,0000 0,00% 24,9000 24,9000 24,9000 5 125 22.03 09:00
PEMUG 0,8500 -0,0200 -2,30% 0,8500 0,8500 0,8500 430 366 01.03 15:00
PEP 22,8000 -0,3000 -1,30% 22,7000 23,4000 22,6000 1 250 28 505 22.03 17:00
PEPEES 1,4000 -0,0200 -1,41% 1,4400 1,4400 1,4000 17 839 25 080 22.03 17:00
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 25,1000 0,7000 2,87% 24,5000 25,4500 24,1000 8 970 222 967 22.03 17:03
PGE 10,0200 -0,1900 -1,86% 10,2000 10,2950 10,0200 1 515 132 15 343 692 22.03 17:00
PGNIG 6,2950 -0,1300 -2,02% 6,4400 6,4400 6,2700 3 206 108 20 267 530 22.03 17:04
PGO 1,6000 0,0300 1,91% 1,5700 1,6200 1,5700 12 334 19 726 22.03 17:00
PGSSOFT 10,8000 -0,1000 -0,92% 10,9500 10,9500 10,7500 1 025 11 053 22.03 16:43
PHN 12,8000 -0,2000 -1,54% 13,0000 13,0000 12,8000 782 10 042 22.03 17:00
PKNORLEN 100,0000 -1,2500 -1,23% 101,1500 101,8000 100,0000 607 142 60 919 964 22.03 17:04
PKOBP 38,7000 -1,0000 -2,52% 39,5600 39,6900 38,7000 1 825 314 71 064 648 22.03 17:01
PKPCARGO 47,5000 0,5000 1,06% 46,8000 48,0000 46,6500 134 924 6 405 669 22.03 17:00
PLASTBOX 2,0200 0,0100 0,50% 2,0600 2,0600 2,0000 3 897 7 841 22.03 15:07
PLATYNINW 0,6000 0,0200 3,45% 0,6000 0,6000 0,6000 985 591 21.03 09:00
PLAY 22,5800 -0,0400 -0,18% 22,6600 22,9000 22,4600 300 413 6 809 756 22.03 17:01
PLAYWAY 168,0000 -4,0000 -2,33% 174,0000 176,0000 167,0000 8 781 1 497 328 22.03 17:00
PLAZACNTR 3,0100 -0,0500 -1,63% 2,9200 3,0100 2,8800 1 854 5 459 22.03 16:37
PMPG 1,9300 0,0400 2,12% 1,8900 1,9300 1,8800 5 000 9 486 22.03 16:44
POLICE 13,8000 -0,0500 -0,36% 13,8000 13,8000 13,8000 1 416 19 541 22.03 12:03
POLIMEXMS 2,8300 0,0100 0,35% 2,8300 2,8590 2,8200 132 623 377 222 22.03 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 8,0400 0,0400 0,50% 8,0800 8,0800 7,9500 927 7 409 22.03 17:00
POLWAX 6,9800 -0,1000 -1,41% 7,1000 7,1000 6,9800 1 410 9 856 22.03 15:13
POZBUD 2,1500 -0,0400 -1,83% 2,1800 2,2600 2,1400 25 440 54 749 22.03 17:00
PRAGMAFA 16,1500 0,1500 0,94% 16,0500 16,1500 16,0500 495 7 960 22.03 17:00
PRAGMAINK 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 46 396 22.03 15:33
PRAIRIE 1,0020 0,0020 0,20% 0,9900 1,0180 0,9900 145 793 146 232 22.03 16:38
PRIMAMODA 2,5300 -0,1100 -4,17% 2,4800 2,5300 2,4800 1 250 3 120 21.03 17:00
PRIMETECH 1,2900 0,0100 0,78% 1,2980 1,2980 1,2620 1 365 1 741 22.03 15:56
PROCAD 1,5000 0,0000 0,00% 1,5600 1,5600 1,5000 3 311 5 032 22.03 15:06
PROCHEM 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 10 170 22.03 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 20,1000 -1,2000 -5,63% 21,4000 21,4000 20,1000 787 16 097 22.03 14:59
PROTEKTOR 4,3500 0,0000 0,00% 4,3500 4,3500 4,3500 21 91 22.03 15:50
PROVIDENT 9,7600 -0,1000 -1,01% 9,7600 9,7600 9,7600 250 2 440 21.03 13:05
PULAWY 108,5000 -0,5000 -0,46% 111,0000 111,0000 108,5000 446 49 082 22.03 16:35
PZU 40,7600 -0,6900 -1,66% 41,4500 41,5400 40,7600 1 263 133 51 791 940 22.03 17:00
QUANTUM 16,2500 0,0000 0,00% 16,2500 16,2500 16,2500 300 4 875 21.03 14:06
QUERCUS 2,5900 -0,0200 -0,77% 2,6100 2,6500 2,5600 22 545 58 628 22.03 15:42
QUMAK 0,1676 -0,0324 -16,20% 0,1970 0,1970 0,1676 556 484 102 729 22.03 17:00
R22 19,2000 -0,3800 -1,94% 19,5800 19,5800 19,2000 166 3 246 22.03 13:56
RADPOL 1,2700 -0,0100 -0,78% 1,3100 1,3100 1,2600 13 455 16 974 22.03 13:59
RAFAKO 2,2000 -0,0300 -1,35% 2,2400 2,2800 2,1900 201 648 448 661 22.03 17:04
RAFAMET 12,8000 0,0000 0,00% 12,8000 12,8000 12,8000 8 102 22.03 09:24
RAINBOW 22,0000 -0,2000 -0,90% 22,2000 22,2000 21,6000 1 750 38 246 22.03 17:00
RANKPROGR 1,5400 0,0050 0,33% 1,5300 1,5400 1,5100 16 238 24 617 22.03 17:00
RAWLPLUG 9,1400 0,1400 1,56% 9,1400 9,1400 8,9000 1 800 16 114 22.03 17:00
REDAN 0,5260 0,0020 0,38% 0,5240 0,5260 0,5200 37 625 19 600 22.03 15:14
REDWOOD 0,0900 0,0000 0,00% 0,0900 0,0900 0,0900 12 1 22.03 11:00
REGNON 0,1000 -0,0200 -16,67% 0,1000 0,1000 0,1000 41 764 4 176 29.03 15:00
REINHOLD 0,2000 0,0050 2,56% 0,2000 0,2000 0,2000 2 100 420 20.03 15:00
REINO 1,5800 0,0050 0,32% 1,5750 1,5800 1,5750 118 186 22.03 15:32
RELPOL 7,5600 -0,0600 -0,79% 7,6200 7,6200 7,5600 206 1 562 22.03 14:02
REMAK 13,8500 -0,3500 -2,46% 14,0000 14,0000 13,3000 1 345 18 310 22.03 16:39
RESBUD 0,2200 0,0040 1,85% 0,2200 0,2200 0,2200 3 000 660 22.03 11:00
ROBYG 3,9800 -0,0100 -0,25% 3,9800 3,9900 3,9800 23 060 91 804 01.03 16:49
RONSON 0,8140 -0,0040 -0,49% 0,8180 0,8240 0,8140 30 000 24 592 22.03 17:00
ROPCZYCE 38,7000 0,1000 0,26% 38,6000 38,7000 38,4000 267 10 275 22.03 17:00
RUBICON 0,9780 -0,0060 -0,61% 0,9840 0,9840 0,9200 5 427 5 051 22.03 17:00
SADOVAYA 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 12 000 1 440 02.05 15:00
SANOK 29,1000 -0,4000 -1,36% 29,0000 29,1000 28,6000 1 075 31 021 22.03 17:00
SANPL 389,4000 -5,6000 -1,42% 391,8000 393,2000 385,0000 34 086 13 289 443 22.03 17:00
SANTANDER 18,5000 0,0000 0,00% 18,5600 18,5600 18,5000 1 029 19 082 22.03 12:29
SANWIL 0,6500 0,0000 0,00% 0,6500 0,6500 0,6500 839 545 21.03 16:34
SARE 5,4500 0,2000 3,81% 5,4500 5,4500 5,4500 19 104 21.03 16:35
SCOPAK 0,1400 -0,0300 -17,65% 0,1400 0,1400 0,1400 170 24 22.03 15:01
SECOGROUP 16,0000 0,5000 3,23% 15,0000 16,0000 14,9000 1 835 28 165 21.03 16:43
SEKO 9,1000 0,3000 3,41% 8,8000 9,2000 8,8000 1 255 11 443 22.03 17:00
SELENAFM 11,0000 -0,2000 -1,79% 11,0000 11,1000 11,0000 1 233 13 648 22.03 16:44
SELVITA 55,6000 0,8000 1,46% 54,8000 55,6000 54,4000 1 430 78 372 22.03 17:00
SELVITA-PDA 57,5000 -3,5000 -5,74% 57,5000 57,5000 57,5000 12 690 09.04 14:17
SERINUS 0,6260 -0,0060 -0,95% 0,6380 0,6380 0,6100 114 546 71 649 22.03 16:48
SESCOM 35,4000 0,4000 1,14% 35,4000 35,4000 35,4000 3 106 22.03 09:25
SETANTA 1,3000 0,0000 0,00% 1,2300 1,3000 1,2200 1 540 1 920 22.03 17:00
SFINKS 0,9600 0,0100 1,05% 0,9500 0,9620 0,9200 65 299 62 181 22.03 16:47
SILVAIR-REGS 14,5480 0,0080 0,06% 14,5480 14,5480 14,5480 5 73 22.03 09:00
SILVANO 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 91 992 22.03 10:47
SIMPLE 6,8500 0,0000 0,00% 6,9500 6,9500 6,8500 1 205 8 255 22.03 15:11
SKARBIEC 17,0000 0,0000 0,00% 17,0000 17,1000 17,0000 410 6 976 22.03 16:37
SKOTAN 0,8600 0,0100 1,18% 0,8200 0,8600 0,8200 32 595 27 512 22.03 15:29
SKYLINE 0,6800 0,0000 0,00% 0,6700 0,6800 0,6700 2 079 1 394 20.03 10:50
SLEEPZAG 3,1200 0,0400 1,30% 3,0800 3,1200 3,0800 833 2 586 22.03 14:23
SNIEZKA 87,5000 0,0000 0,00% 87,5000 87,5000 87,5000 5 438 22.03 09:00
SOHODEV 1,0900 -0,0400 -3,54% 1,1300 1,1300 1,0900 4 258 4 811 22.03 14:47
SOLAR 0,6160 0,0240 4,05% 0,5900 0,6160 0,5900 2 1 22.03 16:22
SONEL 7,0000 0,1000 1,45% 6,9000 7,0000 6,9000 20 139 18.03 12:14
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 20 166 25.02 09:00
STALEXP 3,9200 -0,0800 -2,00% 4,0200 4,0400 3,8700 205 716 817 532 22.03 17:00
STALPROD 333,0000 13,0000 4,06% 319,5000 333,0000 319,5000 1 177 379 692 22.03 17:00
STALPROFI 9,1500 -0,2000 -2,14% 9,3500 9,3500 9,0500 1 089 10 001 22.03 17:00
STAPORKOW 1,9000 0,0000 0,00% 1,8500 1,9000 1,8000 3 250 6 010 22.03 14:35
STARHEDGE 0,7000 -0,0350 -4,76% 0,7350 0,7400 0,7000 4 899 3 561 22.03 17:00
STELMET 8,9600 -0,0800 -0,88% 9,0400 9,0600 8,9000 1 337 11 997 22.03 16:38
SUNEX 5,0000 0,0100 0,20% 4,9800 5,0000 4,9700 496 2 470 22.03 15:26
SUWARY 10,6000 -0,2000 -1,85% 10,6000 10,6000 10,6000 139 1 473 22.03 09:00
SWISSMED 1,7600 0,0400 2,33% 1,7600 1,7600 1,7000 16 340 28 585 22.03 16:37
SYGNITY 3,1000 0,0300 0,98% 3,0000 3,1000 2,9700 401 731 1 225 304 22.03 16:46
SYNEKTIK 13,9000 0,4000 2,96% 13,5000 14,2500 13,4000 6 224 86 358 22.03 16:10
SYNTHOS 4,8900 -0,0100 -0,20% 4,9000 4,9100 4,8800 267 394 1 309 009 15.01 17:00
TALANX 150,0000 13,0000 9,49% 150,0000 150,0000 150,0000 2 300 18.03 10:22
TALEX 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 509 7 126 19.03 10:37
TARCZYNSKI 16,1500 -0,7500 -4,44% 16,1000 16,8000 16,1000 99 1 597 22.03 17:00
TATRY 135,0000 -1,0000 -0,74% 135,0000 135,0000 135,0000 25 3 375 20.03 15:26
TAURONPE 2,1000 -0,0480 -2,23% 2,1520 2,1700 2,1000 3 239 948 6 900 648 22.03 17:02
TBULL 30,4000 0,0000 0,00% 30,2000 31,0000 30,2000 899 27 436 22.03 17:00
TERMOREX 0,9800 0,0000 0,00% 0,9800 0,9800 0,9800 25 25 22.03 09:30
TESGAS 3,7100 0,0800 2,20% 3,6300 3,7100 3,6300 9 526 35 198 22.03 15:54
TIM 7,0400 0,0400 0,57% 7,0200 7,2000 7,0000 21 568 153 271 22.03 17:00
TORPOL 6,8600 -0,0400 -0,58% 6,9600 6,9600 6,6200 60 307 407 055 22.03 17:00
TOWERINVT 21,9000 0,0000 0,00% 21,9000 21,9000 21,9000 211 4 621 22.03 11:19
TOYA 7,2600 0,2400 3,42% 7,0400 7,2600 7,0400 32 232 22.03 16:37
TRAKCJA 2,7900 0,0350 1,27% 2,7950 2,8450 2,7600 64 834 182 245 22.03 16:44
TRANSPOL 3,6000 -0,0300 -0,83% 3,5900 3,6600 3,5900 8 307 30 102 22.03 15:54
TRITON 2,5300 -0,0100 -0,39% 2,5300 2,5300 2,5300 440 1 113 20.03 14:11
TSGAMES 100,0000 -4,0000 -3,85% 102,0000 105,0000 99,0000 22 334 2 260 436 22.03 17:00
TXM 0,2100 -0,0100 -4,55% 0,2100 0,2100 0,2100 10 003 2 101 22.03 15:02
ULMA 65,0000 -1,5000 -2,26% 65,0000 65,0000 65,0000 1 65 22.03 09:01
UNIBEP 6,4600 -0,0200 -0,31% 6,4800 6,4800 6,3200 2 900 18 470 22.03 16:13
UNICREDIT 49,2000 -3,1200 -5,96% 49,2000 49,2000 49,2000 26 1 279 22.03 15:56
UNIMA 2,5300 0,0000 0,00% 2,5300 2,5300 2,5300 20 51 20.03 09:43
UNIMOT 13,4000 0,5000 3,88% 12,9500 13,5000 12,8000 4 527 59 405 22.03 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 1,7100 0,0100 0,59% 1,6740 1,7990 1,6000 1 362 140 2 328 193 22.03 17:03
VENTUREIN 1,2900 -0,0100 -0,77% 1,3100 1,3100 1,2900 11 730 15 246 21.03 16:27
VIGOSYS 314,0000 4,0000 1,29% 314,0000 314,0000 314,0000 3 942 22.03 12:49
VINDEXUS 7,7000 0,0200 0,26% 7,7000 7,7000 7,6800 2 031 15 629 22.03 09:52
VISTAL 2,2100 -0,0500 -2,21% 2,2500 2,3000 2,1500 176 183 392 281 22.03 17:03
VISTULA 4,3200 -0,0300 -0,69% 4,3500 4,3500 4,2600 63 592 274 145 22.03 17:00
VIVID 1,7000 -0,0100 -0,58% 1,6900 1,7550 1,6000 651 575 1 094 715 22.03 17:00
VOTUM 6,5600 0,0400 0,61% 6,5000 6,9600 6,3000 77 583 513 163 22.03 17:03
VOXEL 26,8000 -0,2000 -0,74% 27,0000 27,0000 26,2000 3 849 102 231 22.03 17:00
WADEX 5,5000 0,2000 3,77% 5,5000 5,5000 5,5000 990 5 445 22.03 12:21
WARIMPEX 5,1400 0,1400 2,80% 5,0400 5,1400 5,0400 313 1 578 22.03 10:31
WASKO 1,7150 0,0150 0,88% 1,7200 1,7500 1,6800 18 939 32 643 22.03 17:00
WAWEL 880,0000 -4,0000 -0,45% 888,0000 892,0000 862,0000 3 154 2 775 400 22.03 16:29
WDX 14,8500 0,0000 0,00% 14,8500 14,8500 14,8000 232 3 440 14.03 17:00
WIELTON 12,0000 -0,1200 -0,99% 12,2000 12,2800 12,0000 10 423 126 195 22.03 17:04
WIKANA 1,1800 0,0000 0,00% 1,1800 1,1800 1,1800 165 195 22.03 16:24
WILBO 0,2400 0,0000 0,00% 0,2200 0,2400 0,2200 3 339 735 02.10 15:00
WINVEST 0,8800 0,0800 10,00% 0,8800 0,8800 0,8800 100 88 21.11 15:00
WIRTUALNA 59,0000 -0,4000 -0,67% 59,4000 60,0000 59,0000 2 361 139 502 22.03 17:00
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 16,4000 0,3000 1,86% 16,4000 16,4000 16,4000 54 886 22.03 10:55
WOJAS 4,9200 0,0000 0,00% 4,9000 4,9200 4,9000 42 206 22.03 16:20
WORKSERV 2,1000 -0,0400 -1,87% 2,1300 2,1300 2,0400 147 029 303 507 22.03 17:00
XTB 4,0000 -0,1000 -2,44% 3,9500 4,0900 3,9500 8 958 36 009 22.03 17:00
XTPL 166,5000 2,0000 1,22% 164,5000 166,5000 160,0000 398 65 598 22.03 17:00
YOLO 1,9700 -0,0100 -0,51% 1,9700 1,9700 1,9700 100 197 22.03 10:16
ZAMET 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 50 40 22.03 17:00
ZASTAL 0,3200 -0,0080 -2,44% 0,3200 0,3200 0,3200 10 000 3 200 22.03 11:00
ZEPAK 8,0000 -0,1500 -1,84% 8,0500 8,1400 7,9000 8 553 68 335 22.03 16:49
ZPUE 101,0000 4,0000 4,12% 97,0000 102,0000 97,0000 326 32 474 22.03 10:28
ZREMB 0,4900 -0,0100 -2,00% 0,4700 0,4900 0,4700 15 731 7 596 28.09 15:02
ZUE 3,7900 -0,0100 -0,26% 3,8000 3,8000 3,7500 2 900 10 942 22.03 17:00
ZYWIEC 510,0000 -5,0000 -0,97% 515,0000 520,0000 505,0000 12 6 175 22.03 17:00