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 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 6 5 17.01 11:00
11BIT 412,0000 -3,0000 -0,72% 412,0000 412,0000 405,0000 6 067 2 480 868 17.01 17:00
4FUNMEDIA 5,5200 -0,0400 -0,72% 5,4400 5,5200 5,4000 3 089 16 858 17.01 17:00
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 25,6000 0,2000 0,79% 25,4000 25,7000 25,0000 2 130 53 912 17.01 17:00
ACAUTOGAZ 47,6000 0,0000 0,00% 47,6000 47,6000 46,6000 533 25 124 17.01 17:00
ACTION 3,1000 -0,0300 -0,96% 3,0800 3,1000 3,0500 12 452 38 155 17.01 17:00
ADIUVO 5,9800 0,0000 0,00% 5,9800 5,9800 5,9800 10 60 17.01 09:24
AGORA 12,8500 0,0000 0,00% 12,9000 12,9000 12,7500 4 933 63 341 17.01 17:00
AGROTON 3,4900 0,0100 0,29% 3,4200 3,4900 3,4200 2 938 10 099 17.01 16:48
AILLERON 9,0000 0,0400 0,45% 8,9600 9,1200 8,8600 2 198 19 799 17.01 16:38
AIRWAY 0,5020 -0,0460 -8,39% 0,5400 0,5400 0,5020 10 177 5 130 17.01 17:03
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 27,8800 -0,1400 -0,50% 28,0200 28,1000 27,7400 316 789 8 848 737 17.01 17:04
ALTA 1,8900 -0,0300 -1,56% 1,9800 1,9800 1,8400 1 976 3 680 17.01 17:00
ALTUSTFI 1,5000 0,0000 0,00% 1,4700 1,5000 1,4660 13 168 19 488 17.01 17:00
ALUMETAL 45,0000 -0,1000 -0,22% 45,2000 45,2000 44,4000 794 35 639 17.01 16:48
AMBRA 18,0000 0,0000 0,00% 18,0000 18,1000 17,8500 5 850 105 110 17.01 17:00
AMICA 147,8000 2,6000 1,79% 144,2000 148,0000 143,8000 10 403 1 518 778 17.01 17:00
AMREST 46,1500 -0,7500 -1,60% 46,5000 46,8500 46,1000 61 510 2 846 899 17.01 17:04
APATOR 21,4000 -0,1000 -0,47% 21,6000 21,6000 20,8000 6 355 135 523 17.01 17:00
APLISENS 10,6000 0,1000 0,95% 10,9000 10,9000 10,3000 1 042 10 735 17.01 11:01
APSENERGY 2,2800 -0,0100 -0,44% 2,2800 2,2800 2,2800 485 1 106 17.01 09:00
ARCHICOM 18,2500 0,2500 1,39% 18,0000 18,2500 18,0000 2 342 42 566 17.01 15:52
ARCTIC 4,1000 0,0100 0,24% 4,0900 4,1600 3,9500 146 133 596 771 17.01 17:02
ARCUS 2,2600 -0,0200 -0,88% 2,2600 2,2600 2,2600 50 113 17.01 09:45
ARTERIA 5,7500 0,0000 0,00% 5,7500 5,7500 5,7500 5 29 17.01 09:00
ARTIFEX 3,0900 -0,1050 -3,29% 3,1900 3,1900 3,0000 13 554 41 710 17.01 16:47
ASBIS 3,6700 0,1500 4,26% 3,5200 3,8300 3,5050 536 332 1 963 730 17.01 17:00
ASMGROUP 3,4200 0,1400 4,27% 3,4200 3,4200 3,4200 1 3 16.12 09:00
ASSECOBS 29,8000 0,0000 0,00% 29,8000 29,8000 29,8000 568 16 926 17.01 12:10
ASSECOPOL 65,0000 0,7000 1,09% 64,3000 65,0000 64,3000 58 173 3 768 354 17.01 17:00
ASSECOSEE 24,8000 0,2000 0,81% 24,4000 24,8000 24,4000 1 602 39 461 17.01 17:00
ASTARTA 18,6500 -0,1500 -0,80% 18,6000 18,8000 18,5000 6 291 117 296 17.01 17:00
ATAL 42,5000 0,1000 0,24% 41,5000 42,7000 41,5000 7 638 324 513 17.01 17:00
ATENDE 3,5200 -0,1400 -3,83% 3,6600 3,6600 3,5200 6 439 23 002 17.01 14:21
ATLANTAPL 4,9400 0,0000 0,00% 4,8100 4,9400 4,8000 476 2 341 17.01 14:29
ATLANTIS 0,5600 -0,0150 -2,61% 0,5600 0,5600 0,5600 2 120 1 187 17.01 11:08
ATLASEST 1,5100 -0,0650 -4,13% 1,5200 1,5200 1,5100 4 610 6 982 17.01 10:55
ATM 9,8800 0,0000 0,00% 9,8800 9,8800 9,8800 19 188 17.01 15:16
ATMGRUPA 4,6100 -0,0900 -1,91% 4,7000 4,7000 4,6100 3 083 14 484 17.01 17:00
ATREM 1,9300 -0,0450 -2,28% 1,9750 1,9750 1,9300 511 987 17.01 09:02
AUGA 1,9500 -0,1300 -6,25% 1,9500 1,9500 1,9500 1 2 30.12 09:00
AUTOPARTN 4,8700 0,0200 0,41% 4,8600 4,9100 4,8200 60 038 292 875 17.01 17:00
AVIASG 15,1500 0,7500 5,21% 14,0000 15,1500 14,0000 7 542 113 186 19.11 15:05
AWBUD 0,8000 0,0750 10,34% 0,8000 0,8000 0,8000 50 40 16.01 15:01
BAHOLDING 0,9490 -0,0110 -1,15% 0,9200 0,9700 0,9200 106 343 99 354 17.01 17:00
BALTONA 6,5000 0,1000 1,56% 6,4000 6,5000 6,3000 29 560 186 518 17.01 16:32
BBIDEV 4,8400 -0,0200 -0,41% 4,6500 4,8400 4,6500 648 3 041 17.01 16:49
BEDZIN 12,8000 -0,9500 -6,91% 13,7500 13,7500 12,8000 305 3 950 17.01 16:33
BENEFIT 956,0000 0,0000 0,00% 950,0000 956,0000 942,0000 323 306 194 17.01 17:00
BERLING 4,3600 0,0200 0,46% 4,3600 4,3600 4,3600 300 1 308 16.01 11:00
BEST 24,0000 1,4000 6,19% 24,0000 24,0000 24,0000 1 24 20.12 09:01
BETACOM 9,4800 0,2700 2,93% 9,2100 9,4800 9,2100 120 1 109 17.01 15:15
BIK 13,3600 -0,1200 -0,89% 13,4000 13,4000 12,9000 535 7 118 17.01 17:00
BIOMEDLUB 1,0500 0,0100 0,96% 1,0400 1,0600 1,0300 64 268 67 199 17.01 17:00
BIOTON 3,9500 -0,1200 -2,95% 4,0000 4,0550 3,9500 44 026 175 556 17.01 17:02
BNPPPL 77,0000 2,8000 3,77% 74,2000 77,0000 74,2000 893 68 114 17.01 17:00
BOGDANKA 33,8000 -0,1500 -0,44% 34,5000 34,5000 33,7500 7 421 251 479 17.01 17:02
BOOMBIT 10,1600 -0,5800 -5,40% 10,7400 10,7400 9,7200 29 462 302 234 17.01 17:00
BORYSZEW 4,3400 0,0300 0,70% 4,2850 4,3400 4,2650 62 782 269 575 17.01 17:02
BOS 7,0000 -0,1000 -1,41% 7,1000 7,1600 7,0000 6 076 42 990 17.01 16:46
BOWIM 2,1400 -0,1000 -4,46% 2,2400 2,2400 2,1400 7 203 15 498 16.01 15:20
BRASTER 0,4800 -0,0140 -2,83% 0,4990 0,4990 0,4720 433 950 208 739 17.01 17:01
BSCDRUK 42,5000 0,0000 0,00% 43,9000 43,9000 42,5000 100 4 333 17.01 17:00
BUDIMEX 188,0000 1,0000 0,53% 186,0000 189,0000 186,0000 4 033 756 270 17.01 17:00
BUMECH 2,8350 -0,0450 -1,56% 2,8800 2,8800 2,5950 54 714 145 513 17.01 16:26
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 1,3100 -0,1200 -8,39% 1,2700 1,3100 1,2700 760 990 17.01 16:28
CCC 96,9500 0,0000 0,00% 97,0000 97,9500 95,1500 90 215 8 705 393 17.01 17:03
CDPROJEKT 266,5000 -15,8000 -5,60% 253,8000 268,0000 243,0000 2 794 383 711 801 152 17.01 17:04
CDRL 21,9000 -0,4000 -1,79% 22,5000 22,5000 21,7000 2 782 61 280 17.01 16:42
CELTIC 6,3000 -0,1000 -1,56% 6,3000 6,3000 6,3000 4 430 27 909 17.01 16:43
CEZ 87,7000 0,5000 0,57% 87,7000 87,7000 87,7000 4 351 17.01 10:58
CFI 0,3150 0,0000 0,00% 0,3160 0,3160 0,3150 15 473 4 887 17.01 15:00
CIECH 36,8000 0,5500 1,52% 36,5000 37,4500 36,4500 41 356 1 533 088 17.01 17:01
CIGAMES 0,8250 -0,0620 -6,99% 0,9000 0,9000 0,8100 2 953 686 2 542 983 17.01 17:00
CITYSERV 9,2000 0,0000 0,00% 9,2000 9,2000 9,2000 320 2 944 17.01 15:41
CLNPHARMA 48,8500 1,0500 2,20% 47,8000 49,0000 47,8000 8 510 412 704 17.01 17:00
CNT 14,5000 -0,1000 -0,68% 14,5000 14,5000 14,5000 715 10 368 17.01 10:28
COALENERG 0,1600 -0,0180 -10,11% 0,1780 0,1780 0,1600 10 101 1 616 17.01 15:18
COGNOR 1,2900 0,0000 0,00% 1,3200 1,3200 1,2800 15 803 20 378 17.01 17:00
COLIAN 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 8 950 36 516 19.07 12:56
COMARCH 205,0000 -2,0000 -0,97% 208,0000 208,0000 205,0000 1 588 327 464 17.01 17:03
COMP 66,0000 0,0000 0,00% 66,2000 66,2000 65,4000 125 8 236 17.01 17:00
COMPERIA 2,6800 0,0000 0,00% 2,6800 2,6800 2,6800 560 1 501 17.01 09:00
CORMAY 0,9920 -0,0020 -0,20% 0,9920 0,9950 0,9770 62 029 61 626 17.01 17:00
CPGROUP 7,0500 0,1700 2,47% 7,1800 7,1800 7,0500 1 127 7 969 17.01 15:43
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 28,6000 -0,1600 -0,56% 28,7000 29,1000 28,3000 505 369 14 449 532 17.01 17:00
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
DATAWALK 53,6000 -1,2000 -2,19% 54,4000 55,0000 52,2000 11 858 633 411 17.01 17:01
DEBICA 82,6000 0,0000 0,00% 82,6000 82,6000 82,4000 650 53 679 17.01 16:49
DECORA 19,4000 -0,2000 -1,02% 19,9000 19,9000 19,4000 1 242 24 158 17.01 16:42
DEKPOL 26,0000 0,1000 0,39% 25,8000 26,0000 25,6000 633 16 275 16.01 11:56
DELKO 11,2000 -0,1000 -0,88% 11,3000 11,3000 11,0000 1 865 20 895 17.01 17:00
DEVELIA 2,6500 0,0350 1,34% 2,6200 2,6500 2,6100 55 755 146 982 17.01 17:03
DGA 6,1400 0,0000 0,00% 6,1400 6,1400 6,1400 10 61 17.01 09:17
DIGITREE 4,2000 -0,2000 -4,55% 4,5000 4,5000 4,2000 9 682 41 503 17.01 16:06
DINOPL 155,6000 2,3000 1,50% 154,0000 158,1000 153,0000 89 297 13 863 567 17.01 17:00
DOMDEV 97,6000 -0,4000 -0,41% 98,8000 98,8000 97,4000 2 355 230 100 17.01 17:00
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 37 6 30.12 15:00
DROZAPOL 1,3850 -0,0050 -0,36% 1,3850 1,4750 1,3850 95 133 17.01 13:20
ECHO 4,9500 0,0300 0,61% 4,9500 4,9500 4,8500 113 659 557 147 17.01 17:00
EDINVEST 2,2000 0,0200 0,92% 2,1800 2,2000 2,1800 8 506 18 643 17.01 16:41
EFEKT 5,5000 1,3600 32,85% 4,9000 5,5000 4,8800 13 911 71 714 17.01 17:01
EKOEXPORT 5,6600 -0,2800 -4,71% 5,9200 5,9200 5,5600 45 383 257 694 17.01 17:00
ELBUDOWA 8,4200 0,0400 0,48% 8,3600 8,7000 8,0200 42 398 352 914 17.01 17:02
ELEKTROTI 4,8100 0,0200 0,42% 4,8700 5,0000 4,8100 12 315 59 921 17.01 10:37
ELEMENTAL 1,8800 0,0540 2,96% 1,8260 1,9300 1,8000 214 033 401 850 17.01 16:46
ELKOP 0,8580 -0,0020 -0,23% 0,8600 0,8600 0,8000 1 530 1 285 17.01 17:00
ELZAB 3,0000 0,0000 0,00% 3,0000 3,0000 3,0000 401 1 203 17.01 13:44
EMCINSMED 6,0000 -0,0500 -0,83% 6,0000 6,0000 6,0000 99 594 14.01 09:18
ENAP 1,5000 0,0500 3,45% 1,5000 1,5000 1,5000 2 3 17.01 09:00
ENEA 7,5400 0,0200 0,27% 7,6000 7,6200 7,5250 219 168 1 658 714 17.01 17:00
ENELMED 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 20 270 13.01 15:27
ENERGA 7,5100 0,0300 0,40% 7,5000 7,5400 7,4600 123 086 922 937 17.01 17:00
ENERGOINS 0,7000 -0,0160 -2,23% 0,7000 0,7000 0,7000 21 15 17.01 15:23
ENTER 50,8000 1,3000 2,63% 50,0000 50,8000 49,2000 24 380 1 221 145 17.01 16:47
ERBUD 19,3000 -0,4500 -2,28% 19,5000 19,5500 19,0000 1 640 31 913 17.01 16:41
ERG 28,4000 0,2000 0,71% 28,6000 28,6000 28,4000 1 201 34 109 17.01 13:11
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 10,9500 0,0000 0,00% 11,2000 11,2000 10,9000 2 966 32 365 17.01 17:00
ESSYSTEM 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 100 348 08.01 09:00
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 3 27.12 11:21
EUCO 4,8800 -0,1200 -2,40% 4,9900 4,9900 4,7800 12 180 58 933 17.01 17:00
EUROCASH 21,3200 0,0600 0,28% 21,2600 21,4800 21,1400 45 066 959 104 17.01 17:01
EUROHOLD 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 7 40 02.01 09:01
EUROTEL 26,2000 0,4000 1,55% 25,9000 26,9000 25,7000 11 553 302 055 17.01 17:00
EVEREST 0,7000 -0,0500 -6,67% 0,7500 0,7500 0,7000 5 796 4 095 17.01 15:05
FAMUR 3,5400 0,0550 1,58% 3,5000 3,5700 3,4900 641 876 2 269 972 17.01 17:00
FASING 14,9000 0,3000 2,05% 14,8500 15,0500 14,7000 11 131 165 889 17.01 17:00
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 12,6500 0,0000 0,00% 12,6500 12,6500 11,6000 601 7 093 17.01 12:54
FERRO 17,5500 0,1500 0,86% 17,4500 17,5500 17,0000 22 652 387 270 17.01 17:00
FERRUM 3,8000 0,0000 0,00% 3,6900 3,8000 3,6900 224 827 17.01 09:02
FMG 8,1000 0,0000 0,00% 8,1000 8,1000 8,1000 4 32 14.01 11:00
FON 0,5800 0,0000 0,00% 0,5780 0,5880 0,5540 11 706 6 663 15.01 16:38
FORTE 28,9000 -0,4000 -1,37% 29,3000 29,3000 28,3000 3 994 115 093 17.01 17:00
GETIN 1,5600 -0,0080 -0,51% 1,5500 1,5820 1,5400 339 698 530 902 17.01 17:00
GETINOBLE 0,3495 0,0045 1,30% 0,3495 0,3495 0,3495 318 685 111 380 17.01 15:03
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,2800 0,0000 0,00% 1,2500 1,2800 1,1800 1 205 1 476 15.01 17:00
GOBARTO 7,1800 0,0400 0,56% 7,1800 7,1800 7,1800 15 108 17.01 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 41,9000 0,3500 0,84% 41,4000 41,9500 41,4000 44 673 1 858 745 17.01 17:04
GROCLIN 1,5500 0,0340 2,24% 1,5120 1,5500 1,4940 29 006 44 004 17.01 17:00
GRODNO 7,2000 0,0800 1,12% 7,2000 7,4000 6,8000 56 658 405 037 17.01 17:00
GRUPAAZOTY 29,2400 -0,9000 -2,99% 30,3800 30,3800 28,8600 74 155 2 190 049 17.01 17:04
GTC 9,9000 0,1000 1,02% 9,8800 9,9000 9,7200 13 839 136 441 17.01 17:00
HANDLOWY 53,3000 0,5000 0,95% 53,0000 53,3000 52,9000 6 032 320 312 17.01 17:00
HARPER 0,1200 0,0000 0,00% 0,1200 0,1200 0,1200 483 58 17.01 15:00
HELIO 9,7000 0,0000 0,00% 9,7000 9,7000 9,4000 252 2 395 17.01 10:58
HERKULES 0,9400 -0,0040 -0,42% 0,9840 0,9840 0,9400 3 012 2 861 17.01 16:11
HMINWEST 15,0000 0,3000 2,04% 14,7000 15,0000 14,7000 525 7 870 17.01 15:02
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 35,2000 0,4000 1,15% 35,4000 35,4000 35,0000 76 2 676 17.01 16:03
I2DEV 8,1000 0,0000 0,00% 8,1500 8,1500 8,1000 14 114 17.01 15:16
IALBGR 0,4000 -0,0400 -9,09% 0,4300 0,4300 0,4000 12 580 5 085 17.01 15:22
IBSM 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 40 400 13.01 15:00
IDEABANK 2,3450 -0,0250 -1,05% 2,3550 2,3900 2,3350 43 675 102 744 17.01 17:00
IDMSA 0,8800 0,0000 0,00% 0,8800 0,8800 0,8800 36 32 17.01 16:48
IFCAPITAL 0,5200 0,0000 0,00% 0,5200 0,5200 0,5200 2 625 1 365 17.01 11:07
IFIRMA 3,5100 -0,0700 -1,96% 3,5800 3,5800 3,5100 13 428 47 755 17.01 17:00
IFSA 0,2660 0,0020 0,76% 0,2660 0,2660 0,2660 10 573 2 812 17.01 15:16
IIAAV 104,0000 0,0000 0,00% 104,0000 104,0000 104,0000 544 56 576 17.01 14:34
IMCOMPANY 13,5000 -0,4500 -3,23% 14,1000 14,1000 13,3000 4 144 55 914 17.01 14:58
IMMOBILE 2,7300 0,0900 3,41% 2,7300 2,7300 2,6500 751 2 008 17.01 17:00
IMPEL 8,2000 0,3500 4,46% 7,9500 8,4000 7,7000 1 500 11 948 17.01 16:45
IMPERA 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 1 1 17.01 09:39
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 3,8400 -0,0400 -1,03% 3,8800 3,8800 3,8400 1 550 5 954 17.01 16:25
INC 1,5800 0,0200 1,28% 1,5500 1,5800 1,5300 5 110 7 824 17.01 12:36
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 205,5000 -0,5000 -0,24% 205,0000 207,0000 204,0000 1 654 339 520 17.01 17:00
INPRO 4,6000 -0,1200 -2,54% 4,9600 4,9600 4,6000 201 925 17.01 09:48
INSTALKRK 17,8000 0,2500 1,42% 17,7000 17,8000 17,4000 3 909 68 301 17.01 17:00
INTERAOLT 21,8000 1,8000 9,00% 20,3000 22,0000 20,0000 62 024 1 290 144 17.01 17:00
INTERBUD 0,5200 0,0000 0,00% 0,5200 0,5200 0,5200 2 799 1 455 17.01 11:22
INTERCARS 239,0000 11,0000 4,82% 232,0000 240,0000 225,0000 7 915 1 858 935 17.01 17:00
INTERFERI 3,9000 0,0000 0,00% 3,7000 3,9000 3,7000 816 3 019 09.01 13:29
INTERSPPL 1,8200 0,0000 0,00% 1,8200 1,8200 1,8200 5 000 9 100 17.01 13:57
INTROL 2,5000 0,0000 0,00% 2,5000 2,5000 2,5000 10 25 17.01 09:21
INVISTA 0,4400 0,0400 10,00% 0,4300 0,4400 0,4300 400 175 17.01 15:00
IPOPEMA 1,8200 -0,0500 -2,67% 1,8650 1,8650 1,8200 2 975 5 428 17.01 14:41
IQP 0,2000 0,0000 0,00% 0,1990 0,2000 0,1990 6 250 1 250 17.01 15:00
ITMTRADE 2,0200 0,0100 0,50% 2,0100 2,0200 2,0100 5 526 11 123 17.01 15:19
IZOBLOK 39,5000 -2,3000 -5,50% 42,0000 42,2000 38,7000 1 419 58 912 17.01 17:00
IZOLACJA 1,8200 -0,0300 -1,62% 1,8400 1,8400 1,7500 3 228 5 710 17.01 14:28
IZOSTAL 2,6900 -0,0600 -2,18% 2,7500 2,7500 2,6900 16 974 46 191 17.01 16:43
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 22,6800 -0,4200 -1,82% 22,9000 23,2000 22,4200 600 074 13 669 376 17.01 17:04
JWCONSTR 3,3100 -0,0600 -1,78% 3,3600 3,3600 3,3000 9 529 31 706 17.01 17:00
JWWINVEST 1,8900 -0,0700 -3,57% 1,9600 1,9600 1,8900 1 110 2 147 17.01 14:40
K2INTERNT 8,8500 -0,0500 -0,56% 9,0000 9,0000 8,7000 2 303 20 258 17.01 16:46
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
KBDOM 0,3300 0,0100 3,13% 0,3300 0,3300 0,3300 2 852 941 17.01 15:00
KCI 0,5000 0,0120 2,46% 0,4960 0,5000 0,4960 28 714 14 325 17.01 15:08
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 48,4000 -0,7500 -1,53% 49,5000 49,7000 48,2500 20 362 999 849 17.01 17:00
KETY 352,0000 -1,0000 -0,28% 352,0000 356,0000 350,0000 915 322 454 17.01 17:00
KGHM 101,0000 1,5000 1,51% 100,0000 101,0000 99,7400 321 884 32 373 484 17.01 17:03
KGL 12,5000 -0,4000 -3,10% 12,9000 12,9000 12,5000 361 4 513 17.01 12:42
KINOPOL 9,8000 0,0000 0,00% 9,9000 9,9000 9,5500 5 873 57 447 17.01 16:46
KOGENERA 36,7000 0,0000 0,00% 36,7000 36,7000 35,5000 24 862 17.01 14:58
KOMPAP 6,7500 -0,0500 -0,74% 6,7500 6,7500 6,7500 800 5 400 17.01 12:51
KOMPUTRON 2,8500 -0,0700 -2,40% 2,7900 2,8500 2,7500 6 822 18 843 17.01 14:56
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 23,6000 0,8000 3,51% 22,8000 23,6000 22,8000 398 9 165 17.01 14:01
KRAKCHEM 0,3800 0,0000 0,00% 0,4280 0,4280 0,3800 2 130 864 17.01 15:00
KREC 6,3000 0,1600 2,61% 6,1500 6,4400 6,1500 24 270 150 107 17.01 16:32
KREDYTIN 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 5 63 17.01 17:00
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 314,0000 0,0000 0,00% 314,0000 314,0000 309,0000 1 371 424 135 17.01 15:01
KRUK 167,6000 -0,9000 -0,53% 167,8000 170,0000 167,2000 63 969 10 754 084 17.01 17:02
KRUSZWICA 53,6000 0,0000 0,00% 53,6000 53,6000 53,0000 881 46 997 17.01 16:31
KRVITAMIN 5,4000 0,1000 1,89% 5,4000 5,4200 5,3400 465 2 494 17.01 16:39
KSGAGRO 1,1500 -0,0400 -3,36% 1,1500 1,1500 1,1500 1 568 1 803 17.01 15:20
LABOPRINT 10,6500 -0,5000 -4,48% 11,1500 11,1500 10,6500 449 4 787 17.01 13:51
LARQ 2,8000 -0,0800 -2,78% 2,9200 3,0000 2,8000 21 257 61 063 17.01 17:01
LENA 3,7000 0,0000 0,00% 3,7000 3,7400 3,6900 5 434 20 106 17.01 14:54
LENTEX 7,4600 0,0200 0,27% 7,4400 7,4600 7,4000 13 445 100 072 17.01 16:44
LIBET 0,5620 0,0220 4,07% 0,5580 0,5620 0,5400 86 258 47 528 17.01 16:39
LIVECHAT 45,9000 0,6000 1,32% 45,3000 46,0000 45,0000 72 474 3 315 037 17.01 17:00
LOKUM 15,0000 0,0000 0,00% 14,8000 15,0000 14,2000 1 013 14 545 17.01 16:39
LOTOS 85,6600 0,6800 0,80% 84,8000 86,0000 84,8000 143 036 12 263 304 17.01 17:00
LPP 8 740,0000 40,0000 0,46% 8 685,0000 8 815,0000 8 680,0000 1 197 10 458 460 17.01 17:00
LSISOFT 22,0000 0,2000 0,92% 21,5000 22,0000 21,2000 2 126 45 551 17.01 15:58
LUBAWA 0,8560 0,0060 0,71% 0,8320 0,8600 0,8300 121 024 101 736 17.01 17:00
MABION 75,0000 -1,7000 -2,22% 76,7000 76,7000 74,2000 3 620 271 076 17.01 17:00
MAKARONPL 5,1500 0,1000 1,98% 5,0000 5,1500 5,0000 371 1 861 17.01 16:40
MANGATA 74,0000 -1,0000 -1,33% 73,0000 76,0000 73,0000 396 29 421 17.01 15:10
MARVIPOL 5,2000 0,2300 4,63% 4,9800 5,3400 4,9800 111 021 574 752 17.01 17:00
MASTERPHA 4,6200 -0,4600 -9,06% 4,6200 4,6200 4,6200 50 231 17.01 17:01
MAXCOM 15,2000 -0,0500 -0,33% 15,2000 15,2000 14,8500 371 5 553 17.01 17:02
MBANK 384,8000 -4,6000 -1,18% 382,2000 392,0000 382,2000 11 860 4 595 904 17.01 17:00
MBWS 11,2800 0,0000 0,00% 11,2800 11,2800 11,2800 2 23 10.01 09:00
MCI 10,3000 -0,0500 -0,48% 10,3500 10,4500 10,2000 3 421 35 243 17.01 17:00
MDIENERGIA 2,9600 0,1200 4,23% 2,8200 2,9600 2,8200 3 9 17.01 13:22
MEDIACAP 2,1900 0,0000 0,00% 2,1900 2,1900 2,1900 25 55 17.01 14:24
MEDICALG 22,0000 -1,0000 -4,35% 23,3000 23,3000 20,4000 62 599 1 334 733 17.01 17:04
MEGARON 9,2000 -2,3000 -20,00% 9,2000 9,2000 9,2000 63 580 15.01 15:20
MENNICA 21,8000 0,2000 0,93% 21,4000 21,8000 21,4000 67 1 442 17.01 17:00
MERCATOR 9,9000 -0,4400 -4,26% 10,3800 10,3800 9,9000 3 674 36 571 17.01 17:00
MERCOR 9,4200 0,1600 1,73% 9,4200 9,4200 9,2200 175 1 617 17.01 15:09
MEXPOLSKA 3,2400 -0,0800 -2,41% 3,2600 3,2600 3,1000 3 617 11 532 17.01 16:49
MFO 27,6000 0,1000 0,36% 27,6000 27,6000 26,5000 79 2 149 17.01 16:47
MILKILAND 0,4800 0,0800 20,00% 0,4800 0,4800 0,4800 4 915 2 359 15.01 15:15
MILLENNIUM 6,1450 0,0100 0,16% 6,1500 6,2400 6,0950 734 017 4 527 899 17.01 17:01
MIRACULUM 1,3400 0,0050 0,37% 1,3400 1,3400 1,3300 2 100 2 804 17.01 14:29
MIRBUD 1,1100 0,0200 1,83% 1,0900 1,1200 1,0800 231 929 253 669 17.01 17:00
MLPGROUP 56,0000 2,5000 4,67% 56,0000 56,0000 56,0000 64 3 584 17.01 17:00
MLSYSTEM 31,7000 1,7000 5,67% 30,3000 31,8000 29,8000 34 327 1 070 489 17.01 17:00
MOBRUK 130,0000 12,0000 10,17% 128,0000 130,0000 128,0000 82 10 594 17.01 16:46
MOJ 0,9600 0,0000 0,00% 0,9600 0,9600 0,9600 4 000 3 840 17.01 14:15
MOL 36,0400 0,1600 0,45% 36,0400 36,0400 36,0400 50 000 1 802 000 17.01 16:20
MONNARI 2,8000 -0,0600 -2,10% 2,8600 2,8600 2,7500 74 076 207 554 17.01 16:49
MORIZON 0,8400 -0,0600 -6,67% 0,9160 0,9160 0,8260 76 117 64 729 17.01 15:43
MOSTALPLC 7,1000 -0,0200 -0,28% 7,1000 7,1000 7,0000 362 2 550 17.01 15:19
MOSTALWAR 3,9200 0,0300 0,77% 3,8900 3,9200 3,8900 200 779 17.01 09:11
MOSTALZAB 0,7600 -0,0190 -2,44% 0,7720 0,7780 0,7600 75 109 57 485 17.01 17:00
MUZA 2,5800 -0,1200 -4,44% 2,6000 2,6000 2,5800 2 727 7 074 16.01 16:36
MWTRADE 3,3800 0,0800 2,42% 3,3800 3,3800 3,3800 11 37 17.01 09:48
NANOGROUP 1,5200 -0,0600 -3,80% 1,4100 1,5200 1,4100 4 570 6 506 17.01 15:26
NETIA 4,4300 -0,0100 -0,23% 4,4500 4,4600 4,3900 67 415 296 771 17.01 17:00
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 387,0000 -1,0000 -0,26% 392,0000 392,0000 386,0000 917 356 290 17.01 17:00
NEWAG 23,5000 0,5000 2,17% 23,4000 23,5000 22,8000 1 722 40 235 17.01 17:00
NORTCOAST 14,8500 -0,2000 -1,33% 15,0000 15,0000 14,5000 995 14 685 17.01 17:00
NOVATURAS 18,2000 0,9000 5,20% 18,2000 18,2000 18,2000 48 874 15.01 11:09
NOVITA 42,9000 0,9000 2,14% 41,6000 42,9000 41,6000 1 049 44 710 17.01 15:42
NOWAGALA 0,7400 -0,0050 -0,67% 0,7450 0,7450 0,7350 20 970 15 526 17.01 17:04
NTTSYSTEM 2,3200 0,0100 0,43% 2,3100 2,3200 2,3100 4 049 9 362 17.01 16:20
OAT 11,7500 0,5000 4,44% 11,9000 12,0000 11,5000 20 875 246 531 17.01 16:43
ODLEWNIE 4,2000 0,1200 2,94% 4,1600 4,2000 4,1000 15 096 62 396 17.01 17:00
OEX 18,2000 0,7000 4,00% 18,0000 18,2000 18,0000 80 1 447 17.01 16:09
OPENFIN 1,1200 -0,0300 -2,61% 1,1000 1,1200 1,0600 7 650 8 358 17.01 15:55
OPONEO.PL 24,5000 -0,3000 -1,21% 24,8000 24,8000 23,6000 11 997 289 334 17.01 16:17
OPTEAM 10,2000 -0,1000 -0,97% 10,2000 10,2000 10,2000 100 1 020 17.01 09:25
ORANGEPL 7,8650 0,1000 1,29% 7,7350 7,9550 7,7200 1 750 893 13 719 061 17.01 17:02
ORBIS 115,5000 0,5000 0,43% 114,5000 115,5000 114,5000 136 15 660 17.01 17:00
ORCOGROUP 1,4900 -0,0100 -0,67% 1,4900 1,4900 1,4900 560 834 17.01 15:58
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 11,5500 0,0500 0,43% 11,4000 11,5500 11,4000 2 326 26 785 17.01 11:08
OTLOG 5,3000 -0,2000 -3,64% 5,5000 5,5000 5,3000 3 023 16 093 17.01 14:28
OTMUCHOW 1,4200 -0,0100 -0,70% 1,4200 1,4200 1,4200 13 18 17.01 15:15
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 77,0000 0,5000 0,65% 76,5000 77,0000 76,5000 8 613 17.01 10:07
PAMAPOL 1,0200 0,0100 0,99% 0,9900 1,0200 0,9900 1 251 1 239 17.01 13:35
PANOVA 16,7000 -0,2000 -1,18% 16,8000 16,8000 15,6000 2 263 36 764 17.01 17:00
PATENTUS 1,4500 -0,0100 -0,68% 1,4500 1,4600 1,4200 1 977 2 845 17.01 14:20
PBG 0,0260 0,0060 30,00% 0,0260 0,0260 0,0260 12 359 681 321 352 15.01 12:49
PBKM 63,0000 0,0000 0,00% 62,6000 63,2000 62,2000 1 336 83 995 17.01 15:25
PBSFINANSE 0,2200 0,0100 4,76% 0,2700 0,2700 0,2200 89 718 21 638 17.01 15:00
PCCEXOL 1,8700 0,0000 0,00% 1,8500 1,9700 1,8400 87 608 164 204 17.01 17:00
PCCROKITA 52,6000 0,2000 0,38% 52,4000 52,8000 51,0000 2 117 109 648 17.01 17:00
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 11,2000 1,0000 9,80% 10,4000 11,2000 10,4000 37 433 406 047 17.01 17:03
PEKAO 103,5000 0,8000 0,78% 102,3000 105,2000 102,3000 639 966 66 508 100 17.01 17:00
PEMANAGER 10,4000 -0,1000 -0,95% 10,5000 10,8500 10,4000 5 390 56 914 17.01 17:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 27,0000 0,5000 1,89% 26,2000 27,0000 26,2000 54 230 1 442 698 17.01 17:00
PEPEES 1,7000 -0,0200 -1,16% 1,7200 1,7200 1,7000 1 452 2 474 17.01 15:57
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 7,7260 0,0040 0,05% 7,7400 7,8920 7,7160 1 223 155 9 499 132 17.01 17:00
PGNIG 4,2500 -0,0240 -0,56% 4,2740 4,3000 4,2460 4 764 409 20 326 046 17.01 17:00
PGO 1,2400 0,0250 2,06% 1,2000 1,2400 1,1800 9 590 11 432 17.01 17:00
PGSSOFT 11,1000 0,0400 0,36% 11,0600 11,1800 10,9000 10 343 114 150 17.01 15:21
PHARMENA 5,2000 -0,1000 -1,89% 5,2600 5,2600 4,8100 3 016 15 175 17.01 16:45
PHN 12,6000 0,1000 0,80% 12,6000 12,6000 12,4500 2 945 37 058 17.01 14:45
PKNORLEN 86,2400 0,6600 0,77% 85,0000 86,6000 85,0000 705 605 60 781 276 17.01 17:04
PKOBP 35,0000 0,1200 0,34% 34,9200 35,3800 34,9000 1 613 045 56 784 864 17.01 17:00
PKPCARGO 20,6500 -0,1500 -0,72% 20,8500 21,0500 20,6500 18 848 393 354 17.01 17:00
PLASTBOX 2,1500 0,0000 0,00% 2,2450 2,2450 2,1500 4 505 9 686 17.01 15:04
PLATYNINW 0,3600 0,0200 5,88% 0,3600 0,3600 0,3600 2 777 1 000 14.01 11:18
PLAY 36,1000 -0,4000 -1,10% 36,5000 36,6600 35,7600 293 430 10 590 850 17.01 17:00
PLAYWAY 276,0000 -1,0000 -0,36% 268,0000 276,0000 264,0000 8 277 2 234 703 17.01 17:00
PLAZACNTR 2,5800 0,0600 2,38% 2,5800 2,5800 2,5800 6 15 17.01 11:12
PMPG 1,2100 -0,0100 -0,82% 1,2100 1,2100 1,2100 1 000 1 210 17.01 14:21
POLICE 10,6000 -0,3000 -2,75% 10,6000 10,6000 10,6000 174 1 844 17.01 15:54
POLIMEXMS 2,5100 0,0150 0,60% 2,4950 2,6500 2,4650 355 091 908 409 17.01 17:01
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 3,2700 -0,6500 -16,58% 3,8000 3,8800 3,2300 864 362 3 084 737 17.01 17:02
POLWAX 3,0000 0,0000 0,00% 3,0000 3,0100 2,9900 7 258 21 788 17.01 15:10
POZBUD 1,7000 -0,0350 -2,02% 1,7250 1,7450 1,6900 30 515 52 034 17.01 16:36
PRAGMAFA 12,9000 0,0000 0,00% 12,8000 12,9000 12,6000 402 5 092 17.01 14:48
PRAGMAINK 7,0200 0,0000 0,00% 7,0200 7,0200 7,0200 8 56 17.01 09:24
PRAIRIE 0,6200 0,0000 0,00% 0,6100 0,6250 0,6050 104 831 64 336 17.01 17:03
PRIMAMODA 0,6050 0,0300 5,22% 0,5500 0,6050 0,5500 4 680 2 694 17.01 15:10
PRIMETECH 1,2500 -0,0200 -1,57% 1,2500 1,2500 1,2500 200 250 17.01 11:00
PROCAD 0,7420 -0,0880 -10,60% 0,7140 0,7420 0,7140 986 710 17.01 15:00
PROCHEM 16,7500 -0,0500 -0,30% 16,8000 16,8000 16,2500 168 2 739 17.01 16:14
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 15,1000 0,1000 0,67% 15,1000 15,1000 15,1000 150 2 265 17.01 16:13
PROTEKTOR 3,1500 -0,1800 -5,41% 3,3000 3,3000 3,0000 5 503 16 890 17.01 13:39
PROVIDENT 7,3800 0,3100 4,38% 7,3800 7,3800 7,3800 2 15 15.01 09:02
PULAWY 92,0000 0,2000 0,22% 91,8000 93,0000 91,6000 720 66 231 17.01 16:47
PZU 41,6500 0,7000 1,71% 41,0000 41,8800 40,9900 2 785 442 116 130 536 17.01 17:00
QUANTUM 15,6000 0,5000 3,31% 15,6000 15,6000 15,6000 83 1 295 17.01 15:00
QUERCUS 2,9000 0,1000 3,57% 2,7500 2,9100 2,7400 63 839 181 338 17.01 17:01
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 23,9000 -0,5000 -2,05% 24,8000 24,9000 23,6000 32 908 789 569 17.01 17:01
RADPOL 1,5200 0,0150 1,00% 1,5050 1,5200 1,4650 26 635 39 828 17.01 16:47
RAFAKO 0,8050 -0,0250 -3,01% 0,8360 0,8370 0,7950 780 818 634 994 17.01 17:04
RAFAMET 12,0000 0,7000 6,19% 11,5000 12,0000 11,5000 21 244 17.01 12:28
RAINBOW 36,7000 -0,8000 -2,13% 37,4000 37,5000 36,0000 71 952 2 660 488 17.01 17:00
RANKPROGR 1,3150 -0,0050 -0,38% 1,3650 1,3650 1,2750 30 066 39 426 17.01 17:00
RAWLPLUG 8,1000 0,0000 0,00% 8,1000 8,1000 8,0000 170 1 371 17.01 17:00
REDAN 0,2540 0,0320 14,41% 0,2400 0,2540 0,2400 9 990 2 489 17.01 15:04
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,0800 -0,0200 -20,00% 0,0800 0,0800 0,0800 25 845 2 068 15.01 12:04
REINHOLD 0,2000 -0,1000 -33,33% 0,2000 0,2000 0,2000 149 288 29 858 17.01 15:27
REINO 1,4400 -0,1900 -11,66% 1,4400 1,4400 1,4400 300 432 17.01 11:41
RELPOL 6,1000 0,0000 0,00% 6,2000 6,2000 6,1000 3 623 22 144 17.01 17:00
REMAK 9,4600 0,0200 0,21% 9,4600 9,4600 9,4600 12 114 17.01 15:04
RESBUD 0,5500 0,0000 0,00% 0,5300 0,5500 0,5300 4 000 2 140 17.01 15:00
RONSON 0,8550 0,0100 1,18% 0,8500 0,8800 0,8400 196 151 167 194 17.01 17:04
ROPCZYCE 24,0000 1,0000 4,35% 22,7000 24,0000 22,4000 5 020 116 426 17.01 17:00
RUBICON 0,6140 0,0460 8,10% 0,6140 0,6140 0,5680 5 3 17.01 17:00
RYVU 49,9000 -0,1000 -0,20% 50,0000 50,6000 49,0000 4 270 211 919 17.01 17:00
SANOK 19,5500 0,0000 0,00% 19,6000 19,6000 19,3000 1 904 37 191 17.01 17:00
SANPL 306,6000 5,0000 1,66% 298,0000 308,8000 298,0000 35 369 10 841 650 17.01 17:00
SANTANDER 15,7900 0,3400 2,20% 15,3000 15,7900 15,2600 1 355 20 708 17.01 16:22
SANWIL 0,5500 -0,0050 -0,90% 0,5500 0,5700 0,5500 5 225 2 905 17.01 16:42
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 15,8000 0,0000 0,00% 16,0000 16,0000 15,8000 1 144 18 269 17.01 15:48
SEKO 10,0000 0,4500 4,71% 9,6000 10,0000 9,6000 1 305 12 831 17.01 16:21
SELENAFM 15,9000 -0,2000 -1,24% 16,1000 16,1000 15,5000 785 12 360 17.01 14:57
SELVITA 25,4000 0,1000 0,40% 25,9000 26,0000 24,9000 4 712 119 356 17.01 16:46
SERINUS 0,4980 -0,0070 -1,39% 0,5000 0,5050 0,4880 51 615 25 830 17.01 16:47
SESCOM 23,2000 0,0000 0,00% 23,2000 23,2000 23,2000 137 3 178 16.01 14:05
SETANTA 7,5800 0,3800 5,28% 7,2000 7,5800 7,2000 41 154 305 049 17.01 16:49
SFINKS 0,6260 0,0060 0,97% 0,6280 0,6280 0,6000 6 705 4 075 17.01 16:31
SILVAIR-REGS 6,1000 -0,1800 -2,87% 6,1600 6,3000 6,0990 6 457 39 474 17.01 16:32
SILVANO 9,5800 -0,1000 -1,03% 9,5800 9,5800 9,5800 310 2 970 17.01 15:42
SIMPLE 6,9000 -0,1000 -1,43% 7,1500 7,1500 6,9000 983 6 853 17.01 16:26
SKARBIEC 19,8000 0,0000 0,00% 19,8000 19,8000 19,5000 2 064 40 598 17.01 17:00
SKOTAN 1,0000 0,0400 4,17% 1,0000 1,0000 0,9600 33 921 33 551 17.01 17:02
SKYLINE 0,6400 -0,0100 -1,54% 0,6400 0,6400 0,6400 1 054 675 17.01 14:38
SLEEPZAG 0,3460 -0,0100 -2,81% 0,3540 0,3540 0,3460 27 006 9 437 16.01 15:19
SNIEZKA 86,0000 -0,5000 -0,58% 86,5000 86,5000 84,5000 190 16 301 17.01 16:49
SOHODEV 0,5600 0,0500 9,80% 0,5600 0,5600 0,5600 6 311 3 534 17.01 15:10
SOLAR 5,6000 -0,2500 -4,27% 5,6000 6,5000 5,5500 31 052 184 544 17.01 17:00
SONEL 9,9000 0,0500 0,51% 9,9000 9,9000 9,7000 45 442 17.01 16:40
SOPHARMA 8,7000 -0,9600 -9,94% 8,7000 8,7000 8,7000 1 9 30.12 13:37
STALEXP 3,0300 -0,0200 -0,66% 3,0400 3,0500 3,0200 187 949 571 200 17.01 17:01
STALPROD 213,0000 4,0000 1,91% 209,5000 218,0000 209,0000 25 294 5 365 139 17.01 17:02
STALPROFI 7,8000 -0,1000 -1,27% 7,8000 7,8500 7,7500 798 6 242 17.01 15:01
STAPORKOW 1,4300 0,0000 0,00% 1,4600 1,4600 1,4300 6 266 9 090 17.01 16:14
STARHEDGE 0,6900 0,1500 27,78% 0,5800 0,6950 0,5650 169 611 110 264 17.01 16:43
STELMET 7,4000 -0,9000 -10,84% 7,4000 7,4000 7,4000 100 740 17.01 15:00
SUNEX 12,0000 0,0000 0,00% 11,9500 12,1000 11,6500 21 095 250 453 17.01 17:00
SUWARY 12,0000 0,0000 0,00% 12,0000 12,0000 11,2000 28 332 17.01 15:18
SWISSMED 5,2000 -0,1200 -2,26% 5,2800 5,2800 5,0000 1 896 9 549 17.01 17:00
SYGNITY 2,3800 -0,0500 -2,06% 2,4200 2,4200 2,3800 40 889 98 184 17.01 17:00
SYNEKTIK 14,0000 0,0600 0,43% 13,9800 14,4600 13,9000 35 485 496 460 17.01 17:00
TALANX 189,0000 3,0000 1,61% 189,0000 189,0000 189,0000 35 6 615 16.01 11:00
TALEX 12,5500 0,0000 0,00% 13,0000 13,0000 12,5500 414 5 200 17.01 16:05
TARCZYNSKI 14,9000 -0,9000 -5,70% 14,9000 14,9000 14,9000 42 626 17.01 15:00
TATRY 149,0000 0,0000 0,00% 149,0000 149,0000 149,0000 5 745 15.01 09:36
TAURONPE 1,5950 0,0110 0,69% 1,5820 1,6100 1,5820 1 097 545 1 753 024 17.01 17:02
TBULL 17,1000 -0,3000 -1,72% 17,3500 17,9000 16,8000 12 913 226 067 17.01 17:00
TERMOREX 1,1300 -0,0300 -2,59% 1,1500 1,1500 1,1300 194 220 17.01 09:38
TESGAS 4,6200 -0,3800 -7,60% 5,1000 5,2000 4,4200 156 106 740 595 17.01 17:00
TIM 10,8500 0,4500 4,33% 10,4500 10,9000 10,3000 6 912 73 111 17.01 15:17
TORPOL 6,9800 -0,0200 -0,29% 7,0400 7,1400 6,8800 51 108 356 237 17.01 17:00
TOWERINVT 25,5000 -0,5000 -1,92% 25,5000 25,5000 25,5000 905 23 078 17.01 09:50
TOYA 5,6500 0,0500 0,89% 5,6000 5,6500 5,5000 21 572 120 812 17.01 17:00
TRAKCJA 1,7100 -0,0200 -1,16% 1,7300 1,7420 1,6900 494 805 848 919 17.01 17:00
TRANSPOL 3,0050 0,0050 0,17% 3,0000 3,0050 3,0000 4 390 13 180 17.01 15:30
TRITON 1,9700 -0,0700 -3,43% 2,0100 2,0100 1,9700 4 000 8 008 17.01 13:07
TSGAMES 239,0000 -2,0000 -0,83% 234,0000 246,0000 232,0000 36 171 8 660 258 17.01 17:00
TXM 0,1000 0,0000 0,00% 0,1000 0,1000 0,1000 1 000 100 17.01 15:00
ULMA 56,0000 1,0000 1,82% 57,0000 57,0000 54,0000 36 1 949 17.01 16:45
ULTGAMES 21,0000 -0,6500 -3,00% 21,6000 21,6000 20,8000 56 631 1 192 976 17.01 17:00
UNIBEP 9,0000 -0,1000 -1,10% 9,0000 9,0800 9,0000 1 884 16 960 17.01 17:02
UNICREDIT 55,6000 -0,2500 -0,45% 56,0000 56,0000 55,3500 50 036 2 775 766 16.01 16:25
UNIMA 2,4400 0,0200 0,83% 2,4200 2,4400 2,4200 1 743 4 226 17.01 16:15
UNIMOT 29,3000 0,9000 3,17% 28,5000 29,5000 27,7000 12 669 363 890 17.01 17:00
URSUS 0,7880 -0,0220 -2,72% 0,7900 0,8300 0,7490 1 281 358 999 075 17.01 17:04
VENTUREIN 1,1000 0,0000 0,00% 1,1000 1,1000 1,1000 27 30 17.01 15:15
VIGOSYS 444,0000 6,0000 1,37% 444,0000 446,0000 440,0000 199 87 950 17.01 16:26
VINDEXUS 8,1000 0,0000 0,00% 7,9400 8,1000 7,9400 79 629 17.01 17:00
VISTAL 2,0000 0,0000 0,00% 2,0000 2,0000 1,9400 14 073 27 828 17.01 17:00
VIVID 1,6000 -0,0520 -3,15% 1,6560 1,6560 1,5400 216 311 343 086 17.01 17:00
VOTUM 13,6500 -0,5500 -3,87% 14,1500 14,2000 13,1000 32 556 443 196 17.01 17:02
VOXEL 32,2000 -0,2000 -0,62% 32,5000 32,5000 32,2000 1 022 33 112 17.01 16:38
VRG 3,8100 0,0100 0,26% 3,8400 3,8400 3,8000 25 178 95 808 17.01 17:00
WADEX 6,8000 0,0000 0,00% 6,8000 6,8000 6,8000 10 68 17.01 09:15
WARIMPEX 6,7600 0,0600 0,90% 6,7600 6,7600 6,7600 85 575 16.01 14:40
WASKO 1,4600 0,0700 5,04% 1,3900 1,4700 1,3500 106 000 149 995 17.01 16:21
WAWEL 660,0000 14,0000 2,17% 644,0000 660,0000 644,0000 151 98 700 17.01 17:00
WIELTON 7,0900 -0,0600 -0,84% 7,2000 7,2700 6,8600 134 202 951 154 17.01 17:03
WIKANA 1,3400 0,0000 0,00% 1,3600 1,3600 1,3000 1 535 2 043 17.01 17:00
WINVEST 0,1100 0,0000 0,00% 0,1100 0,1100 0,1100 200 22 07.01 11:00
WIRTUALNA 77,4000 -0,6000 -0,77% 78,0000 78,6000 77,0000 2 039 158 618 17.01 17:00
WITTCHEN 12,7000 -0,1000 -0,78% 13,1000 13,1000 12,7000 2 900 37 271 17.01 16:37
WOJAS 5,0800 0,0900 1,80% 5,0000 5,0800 4,8000 4 391 21 771 17.01 15:37
WORKSERV 0,4990 -0,0100 -1,96% 0,5090 0,5190 0,4980 210 315 106 688 17.01 17:00
XTB 3,7000 -0,0200 -0,54% 3,7100 3,8000 3,7000 29 460 109 063 17.01 15:55
XTPL 123,0000 0,0000 0,00% 123,5000 123,5000 117,0000 705 84 250 17.01 17:00
YOLO 1,3400 -0,0100 -0,74% 1,4150 1,4150 1,3400 1 169 1 567 17.01 16:46
ZAMET 1,1900 0,0500 4,39% 1,1700 1,2000 1,1400 12 084 14 140 17.01 16:32
ZASTAL 1,8500 -0,1000 -5,13% 1,8500 1,8500 1,8500 500 925 16.01 15:00
ZEPAK 7,9000 0,0000 0,00% 7,9000 7,9800 7,7400 4 263 33 569 17.01 13:21
ZPUE 170,0000 -3,0000 -1,73% 170,0000 170,0000 161,0000 522 85 941 17.01 17:00
ZREMB 0,8000 -0,0600 -6,98% 0,8900 0,9200 0,7600 69 245 58 535 17.01 16:41
ZUE 4,4800 -0,1000 -2,18% 4,4800 4,4800 4,3600 1 213 5 356 17.01 16:45
ZYWIEC 505,0000 5,0000 1,00% 505,0000 505,0000 505,0000 10 5 050 17.01 13:06