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 0,8400 0,0200 2,44% 0,8120 0,8400 0,8120 520 436 11.12 15:00
11BIT 390,0000 2,0000 0,52% 390,0000 391,0000 390,0000 363 141 608 12.12 09:58
4FUNMEDIA 5,4600 0,0000 0,00% 5,4600 5,4600 5,4600 5 27 12.12 09:00
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 25,9000 0,4000 1,57% 25,5000 25,9000 25,5000 1 313 33 737 12.12 09:57
ACAUTOGAZ 45,2000 1,4000 3,20% 43,8000 45,2000 43,8000 3 297 147 084 12.12 09:15
ACTION 3,0600 0,0700 2,34% 2,9900 3,0600 2,9700 2 055 6 119 12.12 09:07
ADIUVO 5,9200 0,0200 0,34% 5,9200 5,9200 5,9200 1 280 7 578 12.12 09:47
AGORA 9,8000 0,0000 0,00% 9,8000 9,8000 9,8000 10 98 12.12 09:14
AGROTON 3,4700 -0,0200 -0,57% 3,3500 3,4700 3,3500 360 1 210 12.12 09:10
AILLERON 7,8000 0,1000 1,30% 7,6200 7,8000 7,6200 4 471 34 573 11.12 16:43
AIRWAY 0,4880 0,0160 3,39% 0,4880 0,4880 0,4700 14 011 6 611 12.12 09:20
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 27,6600 -0,1400 -0,50% 27,7400 27,8400 27,5000 41 969 1 162 662 12.12 10:01
ALTA 2,2800 0,0600 2,70% 2,3600 2,3600 2,2800 30 69 12.12 09:53
ALTUSTFI 1,5360 -0,0140 -0,90% 1,5400 1,5600 1,5360 2 211 3 408 11.12 16:42
ALUMETAL 39,6000 0,2000 0,51% 39,2000 39,6000 39,2000 71 2 803 12.12 09:41
AMBRA 15,4000 0,0500 0,33% 15,4000 15,5000 15,4000 1 204 18 554 12.12 09:58
AMICA 138,8000 1,8000 1,31% 137,0000 138,8000 137,0000 711 98 127 12.12 09:54
AMREST 46,1000 -0,1500 -0,32% 46,0000 46,1000 45,6500 2 915 134 045 12.12 10:01
APATOR 21,0000 -0,2000 -0,94% 21,2000 21,2000 21,0000 426 8 983 11.12 16:39
APLISENS 10,6000 0,1000 0,95% 10,6000 10,6000 10,6000 2 21 12.12 09:00
APSENERGY 1,9100 0,0600 3,24% 1,9100 1,9100 1,9100 70 134 12.12 09:00
ARCHICOM 16,5000 -0,4000 -2,37% 16,9000 16,9000 16,5000 10 120 170 988 12.12 09:16
ARCTIC 3,4700 0,0000 0,00% 3,4700 3,4700 3,4700 5 188 18 002 12.12 09:44
ARCUS 2,2400 0,0400 1,82% 2,1600 2,2400 2,1400 1 050 2 259 10.12 12:41
ARTERIA 5,3000 -0,1500 -2,75% 5,3000 5,3000 5,3000 2 11 12.12 09:00
ARTIFEX 2,8600 0,0600 2,14% 2,8600 2,8600 2,8600 3 9 12.12 09:00
ASBIS 3,1650 0,0650 2,10% 3,1000 3,1650 3,0900 30 327 94 962 12.12 09:59
ASMGROUP 3,2800 -0,0200 -0,61% 3,2800 3,2800 3,2800 2 7 04.12 16:35
ASSECOBS 28,0000 0,2000 0,72% 28,0000 28,0000 28,0000 760 21 280 12.12 09:27
ASSECOPOL 59,2000 0,6000 1,02% 58,9000 59,3000 58,2500 11 330 669 986 12.12 10:02
ASSECOSEE 24,4000 0,0000 0,00% 24,8000 24,8000 24,4000 434 10 647 12.12 09:50
ASTARTA 15,7000 -0,0500 -0,32% 15,9500 15,9500 15,7000 440 7 002 12.12 10:00
ATAL 37,5000 0,5000 1,35% 37,2000 37,5000 37,0000 3 653 136 811 12.12 09:47
ATENDE 3,3000 0,2000 6,45% 3,1000 3,3000 3,1000 3 727 11 574 12.12 09:14
ATLANTAPL 4,1200 -0,0800 -1,90% 4,1500 4,1500 4,1200 3 650 15 092 12.12 09:18
ATLANTIS 0,5100 0,0200 4,08% 0,5100 0,5100 0,5100 1 1 11.12 13:20
ATLASEST 1,4300 0,0000 0,00% 1,4300 1,4300 1,4300 3 000 4 290 12.12 09:59
ATM 10,2800 0,3200 3,21% 10,2800 10,2800 10,2800 2 21 12.12 09:00
ATMGRUPA 4,5200 0,0000 0,00% 4,5200 4,5200 4,5200 5 23 12.12 09:00
ATREM 2,0500 0,0000 0,00% 2,0500 2,0500 2,0500 3 6 12.12 09:00
AUGA 2,0000 -0,0800 -3,85% 2,0000 2,0000 2,0000 15 30 10.12 16:30
AUTOPARTN 4,7000 0,0400 0,86% 4,6800 4,7000 4,6700 7 213 33 809 12.12 09:39
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 0,8000 0,1000 14,29% 0,7000 0,8000 0,7000 2 810 1 970 11.12 15:01
BAHOLDING 1,0800 0,0000 0,00% 1,0940 1,0940 1,0560 21 610 23 259 12.12 09:45
BALTONA 6,7500 0,0000 0,00% 6,7000 6,7500 6,7000 66 442 12.12 09:00
BBIDEV 4,3100 -0,1500 -3,36% 4,3100 4,3100 4,3100 1 4 12.12 09:44
BEDZIN 13,3500 0,0000 0,00% 13,3500 13,3500 13,3500 1 13 12.12 09:11
BENEFIT 868,0000 -12,0000 -1,36% 858,0000 880,0000 858,0000 74 63 898 12.12 09:39
BERLING 4,4800 0,2800 6,67% 4,4800 4,4800 4,4800 80 358 09.12 15:00
BEST 24,0000 0,6000 2,56% 23,4000 24,0000 23,4000 500 11 802 29.11 17:00
BETACOM 9,8000 0,4400 4,70% 9,8000 9,8000 9,8000 5 49 12.12 09:00
BIK 15,4000 0,4200 2,80% 15,4000 15,4000 15,4000 191 2 941 12.12 09:00
BIOMEDLUB 0,9700 -0,0040 -0,41% 0,9600 0,9700 0,9400 2 510 2 369 11.12 17:00
BIOTON 3,9600 -0,0100 -0,25% 3,9800 3,9800 3,9550 935 3 702 12.12 09:51
BNPPPL 62,0000 -5,8000 -8,55% 62,0000 62,0000 62,0000 1 62 12.12 09:24
BOGDANKA 36,2500 -0,6500 -1,76% 36,5000 36,6000 36,2500 1 229 44 669 12.12 09:52
BOOMBIT 6,4900 -0,1870 -2,80% 6,6000 6,6000 6,1600 1 750 11 237 12.12 09:59
BORYSZEW 4,0400 -0,0100 -0,25% 4,0300 4,0400 4,0300 1 102 4 451 12.12 09:58
BOS 6,8000 0,0000 0,00% 6,8800 6,8800 6,8000 1 117 7 605 12.12 09:12
BOWIM 1,7500 0,0000 0,00% 1,7500 1,7500 1,7500 400 700 11.12 10:42
BRASTER 0,5960 0,0000 0,00% 0,6180 0,6180 0,5760 116 913 69 200 12.12 10:01
BSCDRUK 41,3000 -0,2000 -0,48% 41,3000 41,3000 41,3000 5 207 12.12 09:00
BUDIMEX 174,0000 1,0000 0,58% 174,8000 174,8000 173,2000 2 841 494 430 12.12 10:02
BUMECH 2,9600 0,0000 0,00% 2,9450 2,9600 2,9450 1 990 5 870 12.12 09:42
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 1,1900 -0,0100 -0,83% 1,1600 1,1900 1,1600 10 190 12 086 11.12 15:00
CCC 106,7000 0,7000 0,66% 106,0000 107,5000 105,7000 5 963 636 190 12.12 10:02
CDPROJEKT 253,6000 0,6000 0,24% 255,4000 258,8000 253,4000 58 969 15 132 261 12.12 10:02
CDRL 18,5000 -0,2500 -1,33% 19,0000 19,0000 18,5000 3 058 56 766 12.12 10:01
CELTIC 6,1500 -0,3500 -5,38% 6,2500 6,2500 6,1500 1 691 10 499 11.12 15:53
CEZ 84,7500 -0,2500 -0,29% 85,0000 85,0000 84,7500 69 5 863 11.12 14:26
CFI 0,3000 0,0010 0,33% 0,2920 0,3000 0,2920 27 196 8 103 11.12 15:25
CIECH 38,2000 0,7000 1,87% 37,9000 38,2000 37,5000 9 192 347 687 12.12 09:56
CIGAMES 0,8360 -0,0040 -0,48% 0,8400 0,8500 0,8360 74 363 62 616 12.12 09:42
CITYSERV 9,0700 -0,0500 -0,55% 9,0700 9,0700 9,0700 1 9 05.12 09:00
CLNPHARMA 41,2000 -0,2500 -0,60% 41,4500 43,5500 40,3000 6 011 247 318 12.12 10:01
CNT 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 1 15 12.12 09:22
COALENERG 0,2100 0,0100 5,00% 0,2000 0,2100 0,2000 2 407 505 11.12 15:00
COGNOR 1,1200 0,0000 0,00% 1,1200 1,1200 1,1200 653 731 12.12 09:00
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 180,5000 -5,5000 -2,96% 188,0000 188,0000 180,5000 611 112 423 12.12 10:01
COMP 58,6000 -0,4000 -0,68% 58,2000 58,8000 58,2000 129 7 538 11.12 17:00
COMPERIA 3,2600 -0,1400 -4,12% 3,2600 3,2600 3,1400 1 085 3 459 10.12 13:54
CORMAY 1,0560 0,0360 3,53% 1,0200 1,0640 1,0200 30 790 32 031 12.12 09:55
CPGROUP 6,5300 -0,0200 -0,31% 6,5300 6,5300 6,5300 5 33 12.12 09:00
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 27,8600 0,3600 1,31% 27,9400 27,9600 27,7400 11 637 324 319 12.12 09:55
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
DATAWALK 50,0000 -0,8000 -1,57% 53,0000 53,0000 50,0000 4 053 205 969 12.12 10:02
DEBICA 81,8000 0,8000 0,99% 81,8000 81,8000 81,8000 22 1 800 12.12 09:00
DECORA 19,0000 -0,1000 -0,52% 19,0000 19,0000 19,0000 100 1 900 12.12 09:42
DEKPOL 26,5000 0,0000 0,00% 26,5000 26,5000 26,5000 10 265 12.12 09:00
DELKO 10,3000 0,0000 0,00% 10,3000 10,3000 10,3000 2 21 12.12 09:22
DEVELIA 2,5100 -0,0200 -0,79% 2,5100 2,5100 2,5000 5 409 13 551 12.12 09:24
DGA 6,1800 -0,0200 -0,32% 6,1800 6,1800 6,1800 2 12 11.12 15:40
DIGITREE 3,8200 0,0000 0,00% 4,0000 4,0000 3,8200 20 417 78 068 11.12 15:29
DINOPL 141,9000 3,2000 2,31% 139,9000 142,5000 139,2000 17 377 2 444 818 12.12 10:01
DOMDEV 93,2000 0,0000 0,00% 93,2000 93,2000 93,2000 60 5 592 12.12 09:12
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 2 500 375 03.12 11:00
DROZAPOL 1,2050 -0,0300 -2,43% 1,1550 1,2050 1,1550 250 294 12.12 09:52
ECHO 4,8200 0,0200 0,42% 4,8200 4,8200 4,7600 11 538 54 990 12.12 09:39
EDINVEST 2,4000 0,0000 0,00% 2,4000 2,4000 2,4000 56 134 11.12 13:51
EFEKT 11,7000 -0,2000 -1,68% 11,7000 11,7000 11,7000 43 503 12.12 09:00
EKOEXPORT 4,9800 -0,0800 -1,58% 5,0600 5,1100 4,9200 15 587 77 468 12.12 10:02
ELBUDOWA 7,0000 0,1000 1,45% 7,1000 7,4000 7,0000 38 266 276 112 12.12 10:02
ELEKTROTI 4,0000 0,0000 0,00% 4,0000 4,0000 4,0000 150 600 12.12 09:34
ELEMENTAL 2,0600 0,0200 0,98% 2,0600 2,0600 2,0200 5 070 10 324 12.12 10:01
ELKOP 0,7800 -0,0500 -6,02% 0,8300 0,8300 0,7800 3 2 12.12 09:02
ELZAB 3,2600 0,0000 0,00% 3,2600 3,2600 3,2600 4 13 12.12 09:00
EMCINSMED 5,4000 -0,5500 -9,24% 5,4000 5,4000 5,4000 1 5 11.12 09:07
ENAP 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 1 650 2 640 12.12 09:00
ENEA 8,2000 0,0000 0,00% 8,2300 8,3000 8,1500 53 281 437 140 12.12 10:01
ENELMED 13,5000 0,5000 3,85% 12,9000 13,5000 12,9000 350 4 705 11.12 15:28
ENERGA 7,1350 0,0150 0,21% 7,1200 7,1600 7,1000 44 759 319 356 12.12 10:02
ENERGOINS 0,9480 0,0000 0,00% 0,9480 0,9480 0,9480 10 9 12.12 09:07
ENTER 44,4000 0,2000 0,45% 44,4000 44,4000 44,4000 652 28 949 12.12 09:51
ERBUD 18,9000 0,5000 2,72% 18,9000 18,9000 18,9000 2 38 12.12 09:03
ERG 31,8000 0,8000 2,58% 31,8000 31,8000 31,8000 1 32 12.12 09:00
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8600 1 598 6 168 12.12 09:58
ESOTIQ 11,8500 0,0000 0,00% 11,8500 11,8500 11,8500 55 652 12.12 09:56
ESSYSTEM 3,4600 0,0000 0,00% 3,4600 3,4600 3,4600 6 111 21 144 12.12 09:00
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 6 9 09.12 11:14
EUCO 2,4100 0,0400 1,69% 2,3900 2,4200 2,3300 2 936 6 968 12.12 09:54
EUROCASH 21,8200 0,3800 1,77% 21,4800 21,8400 21,4800 10 103 219 494 12.12 09:59
EUROHOLD 5,7000 0,4000 7,55% 5,7000 5,7000 5,7000 11 63 12.12 09:23
EUROTEL 22,4000 -0,1000 -0,44% 22,5000 22,5000 22,4000 390 8 761 12.12 09:24
EVEREST 0,3900 0,0000 0,00% 0,3900 0,3900 0,3900 1 0 09.12 09:00
FAMUR 2,8900 -0,0200 -0,69% 2,9200 2,9200 2,8900 43 033 124 900 12.12 09:41
FASING 14,5000 0,0000 0,00% 14,5000 14,5000 14,3500 796 11 500 11.12 17:00
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 12,8500 0,0000 0,00% 12,8500 12,8500 12,8500 1 13 12.12 09:00
FERRO 14,5500 0,0500 0,34% 14,7500 14,7500 14,5500 76 1 107 12.12 09:22
FERRUM 4,1000 -0,0100 -0,24% 4,1000 4,1000 4,1000 150 615 12.12 09:00
FMG 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 130 1 170 25.11 11:00
FON 0,4850 -0,0010 -0,21% 0,4850 0,4850 0,4850 5 601 2 716 11.12 15:00
FORTE 30,2500 0,8500 2,89% 29,6000 30,2500 29,5000 28 122 843 186 12.12 09:54
GETIN 1,8000 0,0000 0,00% 1,8100 1,8300 1,7920 87 661 158 593 12.12 09:54
GETINOBLE 0,3000 -0,0020 -0,66% 0,3015 0,3015 0,3000 221 868 66 681 11.12 15:19
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,3200 0,0200 1,54% 1,3200 1,3200 1,3200 8 11 12.12 09:02
GOBARTO 6,2800 0,0000 0,00% 6,2800 6,2800 6,2800 2 623 16 472 11.12 15:00
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 40,7500 -0,0500 -0,12% 40,8000 41,0000 40,5000 6 506 265 124 12.12 10:02
GROCLIN 1,7280 -0,0080 -0,46% 1,7200 1,7280 1,7180 3 304 5 677 12.12 09:21
GRODNO 5,7000 -0,0600 -1,04% 5,8600 5,8600 5,7000 2 304 13 139 12.12 09:58
GRUPAAZOTY 29,4000 0,6600 2,30% 29,2000 29,5000 29,1000 5 519 162 108 12.12 10:00
GTC 9,6500 0,0000 0,00% 9,7100 9,7100 9,6500 2 246 21 709 12.12 09:31
HANDLOWY 52,2000 -0,1000 -0,19% 52,0000 52,3000 52,0000 2 646 138 040 12.12 09:59
HARPER 0,0792 -0,0006 -0,75% 0,0792 0,0792 0,0792 2 206 175 11.12 11:00
HELIO 9,4000 0,0000 0,00% 9,4000 9,4000 9,4000 2 19 12.12 09:00
HERKULES 0,8000 0,0140 1,78% 0,7860 0,8000 0,7860 4 430 3 503 11.12 15:00
HMINWEST 14,3000 0,1000 0,70% 14,3000 14,3000 14,3000 30 429 11.12 09:28
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 32,4000 0,6000 1,89% 32,4000 32,4000 32,4000 10 324 12.12 09:30
I2DEV 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 3 27 12.12 09:00
IALBGR 0,2460 -0,0040 -1,60% 0,2460 0,2460 0,2460 10 511 2 586 11.12 15:00
IBSM 13,5000 -1,4000 -9,40% 13,5000 13,5000 13,5000 74 999 10.12 11:00
IDEABANK 2,5100 0,0500 2,03% 2,5100 2,5200 2,5100 4 540 11 406 12.12 09:54
IDMSA 0,9300 0,0000 0,00% 0,9300 0,9300 0,9300 27 25 12.12 09:00
IFCAPITAL 0,4800 -0,0040 -0,83% 0,5200 0,5200 0,4800 955 460 11.12 10:34
IFIRMA 3,2900 0,0100 0,30% 3,2900 3,2900 3,2900 100 329 12.12 09:12
IFSA 0,2540 -0,0260 -9,29% 0,2520 0,2540 0,2520 4 285 1 088 11.12 15:00
IIAAV 105,8000 5,6000 5,59% 105,8000 105,8000 105,8000 34 3 597 12.12 09:37
IMCOMPANY 13,2000 0,2000 1,54% 13,0000 13,2000 13,0000 75 980 12.12 09:31
IMMOBILE 2,9000 -0,0200 -0,68% 2,9000 2,9000 2,9000 4 12 12.12 09:00
IMPEL 6,8500 0,3000 4,58% 6,8500 6,8500 6,8500 75 514 12.12 09:43
IMPERA 0,8100 0,0000 0,00% 0,8100 0,8100 0,8100 1 1 12.12 09:43
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 3,7000 -0,0500 -1,33% 3,7000 3,7000 3,7000 400 1 480 11.12 09:36
INC 1,7200 0,0000 0,00% 1,7200 1,7200 1,7200 10 17 12.12 09:21
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 194,0000 0,0000 0,00% 192,6000 194,8000 192,6000 153 29 672 12.12 09:50
INPRO 4,8000 0,0000 0,00% 4,8000 4,8000 4,8000 2 10 12.12 09:00
INSTALKRK 18,3000 -0,3500 -1,88% 18,3000 18,3000 18,3000 150 2 745 12.12 09:00
INTERAOLT 14,9500 0,0500 0,34% 14,9000 14,9500 14,8500 666 9 939 12.12 09:59
INTERBUD 0,5950 0,0200 3,48% 0,5950 0,5950 0,5950 200 119 05.12 15:00
INTERCARS 195,0000 0,0000 0,00% 195,0000 197,0000 195,0000 63 12 325 12.12 09:43
INTERFERI 3,8400 0,1600 4,35% 3,8400 3,8400 3,8400 2 8 05.12 11:39
INTERSPPL 1,7200 0,0000 0,00% 1,7250 1,7250 1,7200 30 52 12.12 09:56
INTROL 2,5200 0,0000 0,00% 2,5200 2,5200 2,5200 110 277 11.12 10:47
INVISTA 0,4600 0,0500 12,20% 0,4200 0,4600 0,4200 300 131 12.12 09:09
IPOPEMA 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 600 960 12.12 09:00
IQP 0,1810 -0,0190 -9,50% 0,2000 0,2000 0,1810 211 900 38 371 11.12 15:11
ITMTRADE 1,6400 0,0000 0,00% 1,6400 1,6400 1,6400 1 299 2 130 11.12 15:00
IZOBLOK 33,4000 -0,1000 -0,30% 33,5000 33,7000 33,4000 655 21 949 11.12 16:49
IZOLACJA 1,5300 0,0000 0,00% 1,5300 1,5300 1,5300 2 3 12.12 09:00
IZOSTAL 2,6300 0,0100 0,38% 2,6000 2,6300 2,6000 5 522 14 422 12.12 10:02
JHMDEV 1,9000 0,0000 0,00% 1,9000 1,9000 1,7600 217 412 12.12 09:06
JSW 20,4800 0,1200 0,59% 20,4000 20,6600 20,3600 71 323 1 464 133 12.12 10:01
JWCONSTR 2,9800 0,0100 0,34% 2,9600 2,9800 2,9600 4 000 11 904 12.12 09:54
JWWINVEST 1,6950 0,0050 0,30% 1,6950 1,6950 1,6950 20 34 11.12 15:13
K2INTERNT 9,1000 -0,3500 -3,70% 9,1000 9,1000 9,1000 1 105 10 056 12.12 09:00
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
KBDOM 0,3020 0,0000 0,00% 0,3020 0,3020 0,3020 80 24 09.12 11:00
KCI 0,4610 -0,0330 -6,68% 0,4600 0,4610 0,4600 2 568 1 184 11.12 15:13
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 42,2500 -0,5000 -1,17% 42,3000 42,7000 42,1500 659 27 946 12.12 09:52
KETY 354,0000 1,5000 0,43% 353,0000 354,0000 353,0000 66 23 306 12.12 09:24
KGHM 94,1800 1,3800 1,49% 93,4000 94,4000 93,1800 77 528 7 285 136 12.12 10:02
KGL 11,4000 -0,0500 -0,44% 11,4000 11,4000 11,4000 2 23 12.12 09:00
KINOPOL 10,1000 0,0000 0,00% 10,1000 10,1000 10,1000 2 20 12.12 09:00
KOGENERA 33,8000 -0,5000 -1,46% 34,3000 34,3000 33,8000 263 8 890 12.12 09:09
KOMPAP 6,4000 0,0500 0,79% 6,4000 6,4000 6,4000 358 2 291 11.12 12:13
KOMPUTRON 2,5600 0,0600 2,40% 2,5500 2,5600 2,5200 7 647 19 499 12.12 09:28
KONSSTALI 26,3000 0,8000 3,14% 26,3000 26,3000 26,3000 1 26 12.12 09:02
KPPD 22,2000 0,0000 0,00% 22,2000 22,2000 22,2000 10 222 12.12 09:49
KRAKCHEM 0,4300 0,0000 0,00% 0,4300 0,4300 0,4300 8 3 12.12 09:00
KREC 5,2100 -0,0700 -1,33% 5,2100 5,2100 5,2100 125 651 12.12 09:00
KREDYTIN 14,5000 -0,1000 -0,68% 14,5000 14,5000 14,5000 63 914 12.12 09:40
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 312,0000 2,0000 0,65% 320,0000 320,0000 312,0000 34 10 640 12.12 09:50
KRUK 155,3000 1,2000 0,78% 154,6000 156,5000 153,9000 2 700 418 788 12.12 10:00
KRUSZWICA 46,2000 0,0000 0,00% 46,0000 46,2000 46,0000 55 2 536 12.12 09:09
KRVITAMIN 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 1 073 4 399 12.12 09:00
KSGAGRO 1,2400 0,0000 0,00% 1,2400 1,2400 1,2400 230 285 11.12 15:00
LABOPRINT 11,0000 0,0000 0,00% 11,0000 11,0000 11,0000 18 198 12.12 09:01
LARQ 2,7400 0,0400 1,48% 2,7000 2,7400 2,7000 152 411 12.12 09:27
LENA 3,3500 -0,0400 -1,18% 3,4000 3,4000 3,3500 440 1 480 12.12 09:14
LENTEX 7,3600 -0,0800 -1,08% 7,3600 7,3600 7,3600 96 707 12.12 09:01
LIBET 0,5600 0,0040 0,72% 0,5580 0,5740 0,5580 15 695 8 890 12.12 09:55
LIVECHAT 40,4000 -0,1000 -0,25% 40,7000 40,7000 40,1500 9 472 383 877 12.12 09:56
LOKUM 14,8000 0,3000 2,07% 14,8000 14,8000 14,8000 5 74 12.12 09:07
LOTOS 83,5400 -0,9000 -1,07% 84,9000 84,9000 83,1200 21 455 1 804 091 12.12 10:01
LPP 8 710,0000 95,0000 1,10% 8 745,0000 8 745,0000 8 600,0000 65 564 755 12.12 10:02
LSISOFT 15,8500 0,0000 0,00% 15,5500 15,8500 15,5500 204 3 175 12.12 09:54
LUBAWA 0,7940 0,0040 0,51% 0,7900 0,7940 0,7900 2 131 1 688 12.12 09:37
MABION 91,0000 4,0000 4,60% 87,9000 91,4000 87,9000 4 599 413 354 12.12 10:02
MAKARONPL 4,7200 0,0000 0,00% 4,7000 4,7200 4,7000 2 096 9 892 09.12 16:07
MANGATA 70,0000 0,0000 0,00% 70,0000 70,0000 70,0000 2 140 12.12 09:02
MARVIPOL 3,9800 0,0400 1,02% 3,9700 3,9800 3,9700 5 219 20 757 12.12 10:02
MASTERPHA 4,2500 0,1000 2,41% 4,2500 4,2500 4,2500 2 9 12.12 09:00
MAXCOM 13,8000 0,7500 5,75% 13,8000 13,8000 13,7500 105 1 447 12.12 09:20
MBANK 363,4000 3,4000 0,94% 358,4000 364,8000 358,4000 756 274 560 12.12 10:00
MBWS 11,0000 0,3000 2,80% 11,0000 11,0000 10,6000 262 2 786 11.12 12:30
MCI 9,0200 0,0600 0,67% 8,9600 9,0200 8,9600 3 238 29 107 12.12 10:02
MDIENERGIA 3,0000 0,0000 0,00% 3,1800 3,1800 3,0000 3 9 12.12 09:44
MEDIACAP 1,9500 0,0000 0,00% 1,9500 1,9500 1,9500 30 59 12.12 09:00
MEDICALG 21,4500 0,2500 1,18% 21,6000 21,6500 20,9000 1 613 33 827 12.12 09:21
MEGARON 11,5000 1,0000 9,52% 11,5000 11,5000 11,5000 1 12 07.11 11:00
MENNICA 22,2000 0,6000 2,78% 22,2000 22,2000 22,2000 45 999 10.12 11:23
MERCATOR 9,5000 -0,0100 -0,11% 9,6000 9,6000 9,5000 6 370 60 715 12.12 09:27
MERCOR 9,1200 -0,1600 -1,72% 9,2400 9,3000 9,1200 8 088 74 735 12.12 09:43
MEXPOLSKA 2,7600 0,0400 1,47% 2,7200 2,7600 2,7200 802 2 203 12.12 09:07
MFO 24,8000 0,3000 1,22% 24,8000 24,8000 24,8000 2 50 12.12 09:00
MILKILAND 0,3360 -0,0010 -0,30% 0,3360 0,3360 0,3360 5 000 1 680 10.12 11:00
MILLENNIUM 5,4800 0,0400 0,74% 5,4000 5,5200 5,3950 19 185 104 510 12.12 09:50
MIRACULUM 1,2100 0,0200 1,68% 1,2400 1,2950 1,2000 29 495 36 450 11.12 17:00
MIRBUD 1,0300 0,0000 0,00% 1,0350 1,0350 0,9980 20 538 20 799 12.12 09:53
MLPGROUP 49,6000 0,2000 0,40% 49,6000 49,6000 49,6000 1 50 12.12 09:15
MLSYSTEM 25,5000 0,1000 0,39% 25,3000 25,7000 25,0000 1 592 40 239 12.12 10:00
MOBRUK 106,0000 0,0000 0,00% 106,0000 106,0000 106,0000 50 5 300 12.12 09:00
MOJ 0,8000 -0,0300 -3,61% 0,8000 0,8000 0,8000 2 933 2 346 11.12 17:01
MOL 38,3800 -1,1200 -2,84% 38,3800 38,3800 38,3800 1 38 10.12 16:44
MONNARI 2,9800 0,0100 0,34% 2,9500 3,0300 2,9500 2 200 6 496 12.12 09:39
MORIZON 0,9000 -0,0100 -1,10% 0,9000 0,9000 0,9000 100 90 12.12 09:00
MOSTALPLC 6,8000 0,1400 2,10% 6,8000 6,8000 6,8000 2 14 12.12 09:02
MOSTALWAR 3,8800 -0,2000 -4,90% 4,1000 4,1000 3,8800 2 788 11 430 11.12 17:00
MOSTALZAB 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 2 150 1 656 12.12 09:00
MUZA 2,6600 -0,0400 -1,48% 2,6600 2,6600 2,6600 1 300 3 458 11.12 11:13
MWTRADE 3,3800 0,0000 0,00% 3,3800 3,3800 3,3800 311 1 051 10.12 09:31
NANOGROUP 1,7800 0,0000 0,00% 1,8000 1,8000 1,7800 3 327 5 987 11.12 15:00
NETIA 4,5300 -0,0500 -1,09% 4,5400 4,5800 4,5300 12 561 56 921 12.12 09:22
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 355,0000 0,0000 0,00% 355,0000 356,0000 355,0000 59 20 955 12.12 09:54
NEWAG 20,1000 -0,1000 -0,50% 20,3000 20,3000 20,0000 81 1 627 12.12 09:58
NORTCOAST 9,2600 -0,0600 -0,64% 9,2600 9,2600 9,2600 14 130 11.12 14:40
NOVATURAS 19,3000 -0,7000 -3,50% 19,3000 19,3000 19,3000 78 1 505 11.12 14:12
NOVITA 42,0000 0,0000 0,00% 42,0000 42,0000 42,0000 5 210 12.12 09:32
NOWAGALA 0,7400 0,0000 0,00% 0,7400 0,7450 0,7400 18 910 14 021 11.12 16:40
NTTSYSTEM 2,2100 -0,0300 -1,34% 2,2100 2,2100 2,2100 1 000 2 210 12.12 09:00
OAT 9,9000 -0,1500 -1,49% 9,9000 9,9000 9,9000 300 2 970 12.12 09:00
ODLEWNIE 3,6800 0,0000 0,00% 3,6800 3,6800 3,6800 3 11 12.12 09:01
OEX 17,2000 0,5000 2,99% 16,6000 17,2000 16,6000 900 15 398 11.12 17:00
OPENFIN 0,9400 0,0020 0,21% 0,9400 0,9400 0,9400 200 188 12.12 09:53
OPONEO.PL 22,8000 0,5000 2,24% 22,8000 22,8000 22,6000 20 392 460 938 12.12 09:48
OPTEAM 9,5000 0,0000 0,00% 9,3500 9,5000 9,3500 160 1 498 12.12 09:58
ORANGEPL 6,9200 0,1150 1,69% 6,8300 6,9200 6,7750 55 871 381 649 12.12 10:02
ORBIS 115,5000 0,0000 0,00% 115,5000 115,5000 115,5000 1 116 12.12 09:00
ORCOGROUP 1,4200 0,0100 0,71% 1,4200 1,4200 1,4200 3 139 4 457 12.12 09:59
ORION 7,9000 0,0000 0,00% 8,0000 8,0000 7,9000 983 7 766 12.12 09:18
ORZBIALY 10,5000 0,0000 0,00% 10,5000 10,5000 10,5000 650 6 825 12.12 09:30
OTLOG 5,4500 -0,1500 -2,68% 5,4500 5,4500 5,4500 3 200 17 440 12.12 09:21
OTMUCHOW 1,3900 0,0000 0,00% 1,3900 1,3900 1,3900 3 4 12.12 09:00
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 79,0000 3,0000 3,95% 79,0000 79,0000 79,0000 1 79 12.12 09:01
PAMAPOL 0,9500 0,0300 3,26% 0,9300 0,9500 0,9300 2 001 1 861 12.12 09:04
PANOVA 13,6000 0,0000 0,00% 13,6000 13,6000 13,6000 225 3 060 12.12 09:00
PATENTUS 1,3500 0,0400 3,05% 1,3400 1,3700 1,3000 2 013 2 698 12.12 09:41
PBG 0,0270 -0,0128 -32,16% 0,0270 0,0270 0,0270 7 616 147 205 636 11.12 12:59
PBKM 62,6000 0,2000 0,32% 62,6000 62,6000 62,6000 150 9 390 12.12 09:00
PBSFINANSE 0,2080 0,0280 15,56% 0,2080 0,2080 0,2080 10 2 11.12 15:00
PCCEXOL 1,7050 0,0000 0,00% 1,7050 1,7050 1,7050 3 732 6 363 11.12 09:55
PCCROKITA 49,4000 0,4000 0,82% 49,4000 49,4000 49,4000 23 1 136 12.12 10:00
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 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 186 1 674 11.12 15:36
PEKAO 96,7000 1,8600 1,96% 95,3600 97,2600 95,3600 151 715 14 626 206 12.12 10:02
PEMANAGER 11,0000 0,0500 0,46% 11,0000 11,0000 11,0000 2 22 12.12 09:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 27,0000 0,2000 0,75% 26,9000 27,2000 26,9000 310 8 380 12.12 09:54
PEPEES 1,7900 0,0000 0,00% 1,7900 1,7900 1,7800 646 1 150 11.12 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 26,2000 -0,1000 -0,38% 26,2000 26,2000 26,2000 276 7 231 13.09 11:06
PGE 8,2380 -0,0300 -0,36% 8,3900 8,3900 8,2380 55 435 461 622 12.12 10:02
PGNIG 4,0700 0,0440 1,09% 4,0600 4,0800 4,0500 662 656 2 693 924 12.12 10:02
PGO 1,1200 0,0000 0,00% 1,1200 1,1200 1,1200 17 19 11.12 14:40
PGSSOFT 10,1000 0,0400 0,40% 10,0600 10,1000 10,0600 55 555 12.12 09:46
PHARMENA 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 998 5 689 12.12 09:12
PHN 10,8500 0,1000 0,93% 10,8000 10,9000 10,7500 1 753 18 919 12.12 09:50
PKNORLEN 82,0000 0,4200 0,51% 82,0000 82,2000 81,4600 198 017 16 226 979 12.12 10:02
PKOBP 33,8100 0,3400 1,02% 33,5000 33,9000 33,4000 625 476 21 107 926 12.12 10:02
PKPCARGO 19,8400 -0,0600 -0,30% 19,7000 19,9000 19,7000 11 757 233 678 12.12 10:01
PLASTBOX 2,1600 0,1300 6,40% 2,1600 2,1600 2,1600 5 11 12.12 09:00
PLATYNINW 0,3300 0,0000 0,00% 0,3300 0,3300 0,3300 5 000 1 650 09.12 11:13
PLAY 33,2600 0,1200 0,36% 33,3000 33,3000 32,9800 48 933 1 619 317 12.12 10:02
PLAYWAY 231,0000 3,0000 1,32% 229,0000 231,5000 229,0000 3 824 880 789 12.12 10:01
PLAZACNTR 2,3200 0,1200 5,45% 2,3200 2,3200 2,3200 1 000 2 320 12.12 09:55
PMPG 1,2000 0,0500 4,35% 1,2000 1,2000 1,2000 1 048 1 258 11.12 10:17
POLICE 10,6000 0,4000 3,92% 10,5000 10,6000 10,5000 704 7 417 11.12 15:14
POLIMEXMS 2,1000 0,0200 0,96% 2,1000 2,1050 2,1000 4 004 8 423 12.12 09:45
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 1,6600 0,0450 2,79% 1,5900 1,7450 1,5500 241 286 396 250 12.12 10:00
POLWAX 2,9200 0,0000 0,00% 2,9200 2,9200 2,9200 4 12 12.12 09:00
POZBUD 1,7350 0,0400 2,36% 1,7000 1,7500 1,6900 3 936 6 687 12.12 09:54
PRAGMAFA 11,6000 -0,1000 -0,85% 11,6000 11,6000 11,6000 6 70 12.12 09:00
PRAGMAINK 6,9800 0,0000 0,00% 6,9800 6,9800 6,9800 24 168 12.12 09:33
PRAIRIE 0,6500 -0,0100 -1,52% 0,6450 0,6500 0,6250 64 207 41 052 12.12 09:31
PRIMAMODA 0,6850 -0,0050 -0,72% 0,6900 0,6900 0,6850 849 584 11.12 15:00
PRIMETECH 1,2860 0,0860 7,17% 1,2600 1,2860 1,2600 5 715 7 256 12.12 09:27
PROCAD 0,9900 0,0000 0,00% 0,9220 0,9900 0,9220 105 97 10.12 15:00
PROCHEM 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 2 32 12.12 09:00
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 13,3000 0,0500 0,38% 13,1000 13,3000 13,1000 258 3 419 12.12 09:31
PROTEKTOR 3,4400 0,0000 0,00% 3,5600 3,5600 3,4400 141 485 12.12 09:13
PROVIDENT 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 2 14 12.12 09:02
PULAWY 92,8000 0,0000 0,00% 92,8000 92,8000 92,8000 109 10 115 12.12 09:46
PZU 37,5500 0,2800 0,75% 37,4500 37,5900 37,3100 59 843 2 239 959 12.12 10:02
QUANTUM 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 183 2 562 06.12 15:00
QUERCUS 2,2900 -0,0400 -1,72% 2,3700 2,3800 2,2900 24 910 58 405 12.12 10:01
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 21,3000 0,0000 0,00% 21,3000 21,3000 21,3000 5 107 12.12 09:00
RADPOL 1,3600 -0,0100 -0,73% 1,3600 1,3600 1,3600 7 10 12.12 09:00
RAFAKO 0,9240 0,0210 2,33% 0,9000 0,9240 0,9000 108 003 99 081 12.12 10:01
RAFAMET 9,0000 0,1000 1,12% 9,0000 9,0000 9,0000 43 387 11.12 16:47
RAINBOW 31,7000 -0,3000 -0,94% 32,0000 32,0000 31,7000 711 22 647 12.12 09:33
RANKPROGR 1,3800 -0,0300 -2,13% 1,3800 1,3800 1,3800 2 294 3 166 12.12 09:27
RAWLPLUG 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 2 16 12.12 09:00
REDAN 0,2020 -0,0280 -12,17% 0,2020 0,2020 0,2020 14 395 2 908 11.12 15:26
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,1200 0,0030 2,56% 0,1200 0,1200 0,1200 2 631 316 11.12 11:03
REINHOLD 0,2540 0,0200 8,55% 0,2560 0,2560 0,2540 460 118 11.12 15:00
REINO 1,6500 0,0000 0,00% 1,6500 1,6500 1,6500 691 1 140 12.12 09:00
RELPOL 5,4000 0,0000 0,00% 5,3500 5,4000 5,3500 503 2 704 12.12 09:51
REMAK 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 2 18 12.12 09:00
RESBUD 0,4500 0,0020 0,45% 0,4500 0,4500 0,4500 25 000 11 250 11.12 15:00
RONSON 0,8300 0,0000 0,00% 0,8300 0,8300 0,8300 1 100 913 12.12 09:33
ROPCZYCE 21,6000 -0,2000 -0,92% 21,8000 21,8000 21,3000 265 5 737 11.12 12:53
RUBICON 0,6080 -0,0020 -0,33% 0,6100 0,6100 0,6080 3 2 12.12 09:42
RYVU 46,8000 0,5000 1,08% 46,9000 46,9000 45,8000 221 10 313 12.12 09:55
SANOK 18,7500 -0,1500 -0,79% 18,7000 18,8000 18,5000 1 245 23 287 11.12 16:49
SANPL 279,0000 7,8000 2,88% 275,0000 279,4000 272,6000 4 273 1 182 826 12.12 10:01
SANTANDER 15,7000 0,0000 0,00% 15,7000 15,7000 15,7000 52 816 11.12 14:38
SANWIL 0,5650 0,0000 0,00% 0,5650 0,5650 0,5650 500 283 12.12 09:26
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 15,3000 0,1000 0,66% 15,0000 15,5000 15,0000 2 819 42 808 09.12 14:16
SEKO 9,3000 -0,1500 -1,59% 9,4500 9,4500 9,3000 127 1 198 10.12 13:17
SELENAFM 15,3000 0,0000 0,00% 15,3000 15,3000 15,3000 402 6 151 12.12 10:01
SELVITA 23,4900 0,6900 3,03% 23,4900 23,4900 23,4900 1 23 12.12 09:01
SERINUS 0,4520 0,0020 0,44% 0,4560 0,4560 0,4520 7 970 3 629 12.12 09:26
SESCOM 25,0000 -1,0000 -3,85% 25,0000 25,0000 25,0000 35 875 10.12 16:43
SETANTA 5,7600 0,1800 3,23% 5,5800 5,7600 5,5800 1 051 5 951 11.12 16:45
SFINKS 0,6300 0,0100 1,61% 0,6300 0,6380 0,5900 18 769 11 867 11.12 17:00
SILVAIR-REGS 11,0000 0,7000 6,80% 11,0000 11,0000 11,0000 4 44 12.12 09:00
SILVANO 8,9600 -0,5200 -5,49% 9,4200 9,4200 8,9600 111 995 10.12 09:53
SIMPLE 6,7000 0,0000 0,00% 6,7000 6,7000 6,7000 2 13 12.12 09:00
SKARBIEC 17,5000 0,0000 0,00% 17,5000 17,6000 17,3000 996 17 447 11.12 16:41
SKOTAN 0,7200 0,0050 0,70% 0,7200 0,7200 0,7200 549 395 12.12 09:34
SKYLINE 0,6800 0,0100 1,49% 0,6600 0,6800 0,6600 1 000 660 09.12 15:57
SLEEPZAG 0,3480 0,0280 8,75% 0,3480 0,3480 0,3480 29 10 12.12 09:00
SNIEZKA 77,5000 -1,0000 -1,27% 78,5000 78,5000 77,5000 70 5 427 12.12 09:37
SOHODEV 0,5400 0,0000 0,00% 0,5400 0,5400 0,5400 215 116 11.12 15:00
SOLAR 5,8500 0,1000 1,74% 5,7500 5,8500 5,7000 1 834 10 495 12.12 09:44
SONEL 8,2000 -0,1000 -1,20% 8,3000 8,3000 8,2000 40 331 11.12 10:28
SOPHARMA 9,8000 1,8000 22,50% 9,8000 9,8000 9,8000 2 20 11.12 11:29
STALEXP 3,0600 0,0100 0,33% 3,0600 3,0800 3,0600 3 140 9 639 12.12 09:19
STALPROD 182,4000 -3,4000 -1,83% 187,0000 187,4000 182,4000 277 50 949 12.12 09:54
STALPROFI 6,9000 -0,1500 -2,13% 7,0500 7,0500 6,9000 514 3 622 11.12 17:00
STAPORKOW 1,2600 -0,0100 -0,79% 1,2700 1,2700 1,2600 17 641 22 240 10.12 15:37
STARHEDGE 0,4900 -0,0200 -3,92% 0,5000 0,5000 0,4900 3 298 1 621 11.12 17:00
STELMET 7,7500 -0,2500 -3,12% 7,7500 7,7500 7,7500 6 47 10.12 15:00
SUNEX 9,3000 0,0600 0,65% 9,2000 9,3000 8,8800 718 6 559 12.12 09:33
SUWARY 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 5 60 12.12 09:00
SWISSMED 4,1400 -0,2600 -5,91% 4,2400 4,2400 3,9000 5 393 21 848 11.12 16:46
SYGNITY 2,3000 -0,1000 -4,17% 2,3000 2,4100 2,2900 17 948 41 306 12.12 10:02
SYNEKTIK 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 2 28 12.12 09:00
TALANX 189,0000 11,1000 6,24% 187,9000 189,0000 187,9000 27 5 090 11.12 09:23
TALEX 12,1500 0,0000 0,00% 12,1500 12,1500 12,1500 40 486 12.12 09:00
TARCZYNSKI 14,2000 -1,1000 -7,19% 14,2000 14,2000 14,2000 9 128 11.12 11:00
TATRY 143,0000 -1,0000 -0,69% 143,0000 143,0000 143,0000 13 1 859 11.12 09:43
TAURONPE 1,6860 -0,0090 -0,53% 1,7000 1,7050 1,6820 375 956 636 341 12.12 10:02
TBULL 12,3000 0,1000 0,82% 12,2000 12,4500 12,0500 261 3 182 12.12 09:56
TERMOREX 1,0200 0,0000 0,00% 1,0100 1,0200 1,0100 185 187 11.12 15:48
TESGAS 3,1800 0,0000 0,00% 3,1800 3,1800 3,1800 3 10 12.12 09:00
TIM 9,8200 0,1600 1,66% 10,0000 10,0000 9,6200 12 396 123 121 12.12 10:01
TORPOL 6,8600 0,0000 0,00% 6,8600 6,8600 6,8600 5 34 12.12 09:00
TOWERINVT 28,9000 -0,7000 -2,36% 29,0000 29,0000 27,7000 325 9 035 11.12 16:41
TOYA 4,7600 -0,0600 -1,24% 4,7600 4,7600 4,7600 3 583 17 055 12.12 09:23
TRAKCJA 1,7000 0,0000 0,00% 1,7200 1,7280 1,7000 157 475 268 280 12.12 10:02
TRANSPOL 3,0000 0,0000 0,00% 2,9100 3,0000 2,9100 9 801 28 625 12.12 09:53
TRITON 1,8300 -0,0500 -2,66% 1,8300 1,8300 1,8300 218 399 12.12 09:46
TSGAMES 192,0000 1,0000 0,52% 192,4000 194,8000 191,0000 4 322 835 367 12.12 10:02
TXM 0,1230 0,0180 17,14% 0,1190 0,1230 0,1190 8 823 1 052 09.12 15:00
ULMA 55,5000 0,0000 0,00% 55,5000 55,5000 55,5000 2 111 12.12 09:00
ULTGAMES 18,0400 0,0400 0,22% 18,0000 18,1000 18,0000 2 826 50 926 12.12 10:01
UNIBEP 7,5800 0,1000 1,34% 7,5400 7,5800 7,5400 10 411 78 707 12.12 09:50
UNICREDIT 53,2000 0,0000 0,00% 53,2000 53,2000 53,2000 221 11 757 10.12 09:30
UNIMA 2,3200 -0,0200 -0,85% 2,2800 2,3200 2,2800 863 1 983 10.12 15:48
UNIMOT 29,2000 0,7000 2,46% 28,9000 29,4000 28,9000 4 672 136 481 12.12 10:02
URSUS 0,5600 -0,0080 -1,41% 0,5730 0,5730 0,5600 6 020 3 403 12.12 09:40
VENTUREIN 1,2000 0,0600 5,26% 1,2000 1,2000 1,2000 100 120 11.12 09:00
VIGOSYS 374,0000 -2,0000 -0,53% 374,0000 374,0000 374,0000 19 7 106 12.12 10:00
VINDEXUS 8,0000 -0,1000 -1,23% 8,0000 8,0000 8,0000 281 2 248 12.12 09:07
VISTAL 2,1500 0,0200 0,94% 2,1700 2,1800 2,1400 2 508 5 402 12.12 09:54
VIVID 1,2400 0,0400 3,33% 1,2100 1,2760 1,2100 51 842 64 051 12.12 10:01
VOTUM 13,0000 0,0000 0,00% 12,8500 13,0000 12,8500 90 1 159 12.12 09:47
VOXEL 31,3000 0,0000 0,00% 31,3000 31,3000 31,3000 171 5 352 12.12 09:12
VRG 3,9600 -0,0050 -0,13% 3,9650 3,9650 3,9150 1 889 7 414 12.12 10:01
WADEX 6,9800 0,0800 1,16% 6,9800 6,9800 6,9800 152 1 061 12.12 09:33
WARIMPEX 6,7800 -0,0200 -0,29% 6,7800 6,7800 6,7800 12 81 11.12 13:47
WASKO 1,2500 0,0650 5,49% 1,1850 1,2500 1,1600 4 312 5 155 12.12 10:00
WAWEL 638,0000 8,0000 1,27% 630,0000 640,0000 630,0000 316 201 504 11.12 16:45
WIELTON 6,2000 0,3200 5,44% 5,9200 6,2600 5,9000 9 247 55 725 12.12 10:02
WIKANA 1,1500 -0,0100 -0,86% 1,1500 1,1500 1,1500 30 35 12.12 09:00
WINVEST 0,1100 0,0000 0,00% 0,1100 0,1100 0,1100 899 99 11.12 15:00
WIRTUALNA 66,6000 -0,4000 -0,60% 67,0000 69,0000 66,4000 1 729 115 722 12.12 09:58
WISTIL 56,5000 1,5000 2,73% 56,5000 56,5000 56,5000 15 848 29.06 15:00
WITTCHEN 11,7500 0,0500 0,43% 11,7500 11,7500 11,7500 31 364 12.12 09:30
WOJAS 4,7800 0,1200 2,58% 4,7800 4,7800 4,7800 5 24 12.12 09:00
WORKSERV 0,5760 -0,0230 -3,84% 0,6090 0,6090 0,5710 110 964 65 276 12.12 10:02
XTB 3,7900 0,1400 3,84% 3,7900 3,7900 3,7900 2 8 12.12 09:00
XTPL 109,5000 2,5000 2,34% 109,5000 109,5000 109,5000 10 1 095 12.12 09:29
YOLO 1,5800 0,0000 0,00% 1,5800 1,5800 1,5800 5 8 12.12 09:00
ZAMET 0,8650 0,0000 0,00% 0,8650 0,8650 0,8650 200 173 12.12 09:00
ZASTAL 1,7400 -0,0100 -0,57% 1,7400 1,7400 1,7400 8 14 11.12 11:00
ZEPAK 7,4200 0,1000 1,37% 7,3200 7,4200 7,3200 3 516 26 018 11.12 15:32
ZPUE 180,0000 10,0000 5,88% 175,0000 185,0000 175,0000 298 53 582 12.12 09:58
ZREMB 0,6050 -0,0150 -2,42% 0,6100 0,6100 0,5700 15 236 8 819 11.12 12:38
ZUE 4,2400 0,0000 0,00% 4,2400 4,2400 4,2400 2 8 12.12 09:00
ZYWIEC 498,0000 2,0000 0,40% 496,0000 498,0000 480,0000 587 290 128 11.12 17:00