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
ZYWIEC 478,0000 -2,0000 -0,42% 480,0000 480,0000 476,0000 30 14 310 25.05 10:05
ZUE 3,6400 0,1400 4,00% 3,5000 3,7000 3,5000 11 249 40 547 25.05 12:34
ZREMB 0,7050 -0,0350 -4,73% 0,7500 0,7500 0,7000 4 136 2 907 25.05 09:57
ZPUE 171,5000 -4,5000 -2,56% 174,0000 174,0000 171,5000 195 33 731 25.05 11:46
ZEPAK 7,4200 -0,0800 -1,07% 7,6000 7,6000 7,4200 410 3 093 22.05 15:35
ZASTAL 1,8700 0,0100 0,54% 1,8700 1,8700 1,8700 862 1 612 25.05 11:00
ZAMET 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 17 745 15 083 25.05 12:27
YOLO 0,7200 -0,0600 -7,69% 0,7200 0,7200 0,7200 305 220 22.05 15:14
XTPL 81,0000 0,4000 0,50% 82,2000 82,2000 80,0000 86 6 901 25.05 12:26
XTB 8,5800 -0,0200 -0,23% 8,7000 8,7000 8,4200 196 731 1 685 165 25.05 12:35
WORKSERV 0,4400 0,0000 0,00% 0,4435 0,4550 0,4360 100 542 44 214 25.05 12:32
WOJAS 4,4200 -0,1600 -3,49% 4,4200 4,4200 4,4200 44 194 25.05 09:00
WITTCHEN 8,0600 0,1200 1,51% 7,9600 8,1600 7,9600 9 498 75 985 25.05 12:30
WIRTUALNA 67,4000 0,2000 0,30% 68,0000 68,0000 67,4000 46 087 3 106 342 25.05 12:06
WINVEST 0,0630 0,0000 0,00% 0,0630 0,0630 0,0630 2 085 131 25.05 11:00
WIKANA 1,5000 0,0400 2,74% 1,5000 1,5000 1,4400 1 643 2 405 25.05 11:41
WIELTON 4,5100 -0,0500 -1,10% 4,6000 4,6500 4,4600 92 829 425 192 25.05 12:38
WAWEL 592,0000 10,0000 1,72% 590,0000 592,0000 584,0000 111 65 352 25.05 12:32
WASKO 1,4200 -0,0650 -4,38% 1,4500 1,4650 1,3900 35 128 49 678 25.05 12:32
WARIMPEX 5,6800 -0,1200 -2,07% 5,6800 5,6800 5,6800 37 210 25.05 12:09
WADEX 6,9000 -0,1000 -1,43% 6,9000 6,9000 6,9000 7 48 25.05 09:16
VRG 2,3900 -0,0300 -1,24% 2,4000 2,4600 2,3650 382 558 914 347 25.05 12:34
VOXEL 27,8000 0,5000 1,83% 27,5000 27,8000 27,3000 412 11 362 25.05 12:12
VOTUM 12,3000 0,0000 0,00% 12,3000 12,5000 12,3000 1 806 22 248 25.05 12:01
VIVID 1,8200 0,1100 6,43% 1,7260 1,8200 1,7100 175 412 312 101 25.05 12:28
VISTAL 1,5000 0,0200 1,35% 1,5300 1,5380 1,4600 11 000 16 396 25.05 12:28
VINDEXUS 5,1200 -0,0400 -0,78% 5,1200 5,1200 5,1200 500 2 560 25.05 12:29
VIGOSYS 418,0000 -4,0000 -0,95% 418,0000 430,0000 418,0000 74 31 096 25.05 12:38
VENTUREIN 1,2500 0,2200 21,36% 1,0400 1,2500 1,0400 37 016 44 099 25.05 12:14
URSUS 0,6380 -0,0180 -2,74% 0,6740 0,6740 0,6100 157 800 99 378 25.05 12:20
UNIMOT 39,4000 3,2000 8,84% 37,0000 39,5000 36,7500 59 464 2 268 862 25.05 12:38
UNIMA 2,5800 0,0400 1,57% 2,5800 2,5800 2,5800 60 155 25.05 09:14
UNICREDIT 30,7000 0,5000 1,66% 31,5000 31,5000 30,7000 110 3 457 25.05 09:27
UNIBEP 7,9800 0,0800 1,01% 7,9800 7,9800 7,9800 37 295 25.05 09:00
ULTGAMES 33,6500 0,6500 1,97% 33,4000 34,0000 33,0000 14 393 481 502 25.05 12:36
ULMA 47,0000 0,0000 0,00% 48,0000 48,0000 47,0000 157 7 381 25.05 11:46
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
TSGAMES 538,0000 25,0000 4,87% 513,0000 539,0000 513,0000 9 631 5 119 840 25.05 12:36
TRITON 1,9750 -0,0950 -4,59% 1,9850 1,9850 1,9100 20 149 39 186 25.05 10:46
TRANSPOL 2,9900 -0,0100 -0,33% 2,9900 2,9900 2,9900 5 15 25.05 09:00
TRAKCJA 1,9200 0,0840 4,58% 1,8040 1,9500 1,8020 233 238 441 200 25.05 12:30
TOYA 4,7200 -0,0800 -1,67% 4,8000 4,8700 4,7200 3 977 19 054 25.05 12:38
TOWERINVT 19,1000 -0,6000 -3,05% 19,7000 19,9000 19,1000 514 10 146 25.05 10:10
TORPOL 10,5000 0,6400 6,49% 10,2000 10,8500 10,2000 61 688 650 789 25.05 12:30
TIM 10,6500 -0,1500 -1,39% 10,6500 10,8000 10,6000 7 114 75 933 25.05 12:13
TESGAS 4,8400 -0,1400 -2,81% 4,8400 4,9600 4,8200 15 161 73 592 25.05 12:38
TERMOREX 0,8400 0,0360 4,48% 0,8300 0,8400 0,8300 285 237 22.05 17:00
TBULL 17,8000 0,6000 3,49% 17,3500 18,6000 17,3500 18 058 327 585 25.05 12:37
TAURONPE 1,1530 0,0050 0,44% 1,1550 1,1560 1,1420 719 162 827 410 25.05 12:26
TATRY 145,0000 -3,0000 -2,03% 145,0000 145,0000 145,0000 5 725 25.05 10:24
TARCZYNSKI 14,9000 0,4000 2,76% 14,7000 14,9000 14,7000 1 559 23 187 21.05 15:02
TALEX 13,3000 0,3000 2,31% 13,3000 13,3000 13,3000 2 27 25.05 09:00
TALANX 170,0000 15,0000 9,68% 170,0000 170,0000 170,0000 3 510 08.05 10:59
SYNEKTIK 16,0000 0,3500 2,24% 15,7000 16,0000 15,5000 3 842 60 551 25.05 12:16
SYGNITY 3,8500 0,0500 1,32% 3,8000 3,8800 3,7000 15 565 59 714 25.05 12:38
SWISSMED 4,0400 -0,1100 -2,65% 4,0600 4,0600 3,9800 823 3 312 25.05 11:14
SUWARY 12,8000 0,8000 6,67% 12,8000 12,8000 12,8000 5 64 25.05 09:00
SUNEX 10,3000 -0,1500 -1,44% 10,4000 10,4000 10,1000 1 188 12 258 25.05 11:31
STELMET 8,2000 -0,0500 -0,61% 8,2000 8,2000 8,2000 3 198 26 224 25.05 11:26
STARHEDGE 0,4740 0,0140 3,04% 0,4750 0,4750 0,4700 25 312 11 973 25.05 11:48
STAPORKOW 2,5600 0,2000 8,47% 2,2000 2,5600 2,2000 20 359 48 416 25.05 12:24
STALPROFI 5,4000 0,0600 1,12% 5,4000 5,5800 5,3800 3 594 19 619 25.05 11:42
STALPROD 148,0000 -1,4000 -0,94% 149,4000 149,4000 147,8000 394 58 422 25.05 12:27
STALEXP 2,8200 0,0200 0,71% 2,8000 2,8600 2,8000 26 634 74 894 25.05 12:05
SOPHARMA 15,0000 0,8000 5,63% 15,0000 15,0000 15,0000 50 750 25.05 09:21
SONEL 9,1000 0,0000 0,00% 9,1000 9,1000 9,1000 5 46 25.05 09:55
SOLAR 3,1000 -0,0400 -1,27% 3,0200 3,1600 3,0200 2 551 7 756 25.05 12:12
SOHODEV 0,5200 0,0480 10,17% 0,5000 0,5200 0,4720 907 455 22.05 17:00
SNIEZKA 80,2000 0,0000 0,00% 80,2000 80,2000 80,2000 187 14 997 25.05 12:02
SLEEPZAG 0,5500 -0,0300 -5,17% 0,5000 0,5500 0,5000 1 498 779 22.05 16:29
SKYLINE 0,7000 0,0400 6,06% 0,7000 0,7000 0,7000 1 1 21.05 09:00
SKOTAN 2,1800 -0,0400 -1,80% 2,2200 2,2200 2,0100 116 732 246 201 25.05 12:38
SKARBIEC 19,4500 0,2000 1,04% 19,4500 19,5000 19,3000 873 16 997 25.05 12:04
SIMPLE 7,4000 0,0000 0,00% 7,5000 7,5000 7,4000 547 4 048 25.05 10:39
SILVANO 8,4800 0,4800 6,00% 8,4800 8,4800 8,4800 13 110 12.05 16:03
SILVAIR-REGS 2,6900 0,1900 7,60% 2,6000 2,6900 2,6000 1 500 3 945 21.05 15:26
SFINKS 0,4600 -0,0080 -1,71% 0,4500 0,4680 0,4500 1 987 905 25.05 10:56
SETANTA 11,2000 0,0000 0,00% 11,2500 11,3000 10,8500 3 750 41 734 25.05 12:16
SESCOM 19,7000 0,0000 0,00% 19,7000 19,7000 19,7000 1 20 22.05 09:39
SERINUS 0,3680 0,0140 3,95% 0,3600 0,3700 0,3560 83 419 30 310 25.05 12:36
SELVITA 41,6000 1,9000 4,79% 40,1000 41,8000 39,8000 2 588 106 024 25.05 12:33
SELENAFM 11,8000 -0,3000 -2,48% 12,1500 12,1500 11,8000 1 515 18 141 25.05 11:37
SEKO 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 50 410 25.05 10:13
SECOGROUP 13,0000 -0,5000 -3,70% 13,3000 13,3000 13,0000 883 11 659 21.05 14:25
SCOPAK 0,0600 -0,0200 -25,00% 0,0600 0,0600 0,0600 1 780 107 08.04 12:52
SANWIL 2,5400 0,4400 20,95% 2,1600 2,5800 2,1000 1 175 211 2 854 773 25.05 12:38
SANTANDER 8,7000 0,1980 2,33% 8,7000 8,7500 8,5510 8 651 74 941 25.05 11:50
SANPL 151,2000 2,1000 1,41% 151,3000 151,8000 149,0000 13 490 2 023 559 25.05 12:36
SANOK 13,7000 0,5000 3,79% 13,5500 14,3000 13,1500 36 844 504 380 25.05 12:38
RYVU 57,2000 1,0000 1,78% 56,6000 57,6000 56,0000 757 43 165 25.05 11:44
RUBICON 2,2200 0,5200 30,59% 2,0200 2,2200 2,0200 32 834 68 798 25.05 09:02
ROPCZYCE 20,0000 -0,3000 -1,48% 20,3000 20,3000 20,0000 640 12 806 25.05 11:11
RONSON 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 1 009 908 25.05 10:02
RESBUD 0,4500 0,0020 0,45% 0,4500 0,4500 0,4500 3 000 1 350 25.05 11:00
REMAK 10,1500 -0,1500 -1,46% 10,1500 10,1500 10,0000 227 2 289 25.05 12:23
RELPOL 5,2000 0,1000 1,96% 5,1800 5,2000 5,1800 300 1 555 25.05 11:51
REINO 1,5500 0,0100 0,65% 1,5500 1,5500 1,5500 2 3 25.05 09:00
REINHOLD 0,2700 0,0400 17,39% 0,2280 0,2740 0,2280 30 682 8 175 25.05 12:33
REGNON 0,1320 -0,0030 -2,22% 0,1320 0,1320 0,1320 99 13 20.05 11:00
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REDAN 0,2380 0,0180 8,18% 0,2200 0,2380 0,2200 11 406 2 595 22.05 16:03
RAWLPLUG 6,9600 0,0000 0,00% 6,9600 6,9600 6,9600 2 14 25.05 09:00
RANKPROGR 1,1700 -0,0200 -1,68% 1,1900 1,1900 1,1000 14 288 15 765 25.05 09:45
RAINBOW 18,7500 0,3500 1,90% 18,9000 18,9000 18,4000 5 854 108 720 25.05 12:38
RAFAMET 12,9000 -0,1000 -0,77% 13,0000 13,0000 12,9000 55 713 19.05 09:52
RAFAKO 0,8260 -0,0290 -3,39% 0,8480 0,8750 0,8060 1 528 820 1 286 187 25.05 12:36
RADPOL 1,4350 0,0000 0,00% 1,4350 1,4400 1,4350 6 500 9 333 25.05 12:13
R22 31,1000 0,9000 2,98% 30,3000 31,3000 30,0000 5 982 183 729 25.05 12:29
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
QUERCUS 2,8000 -0,0100 -0,36% 2,8400 2,8900 2,7900 20 936 58 907 25.05 12:34
QUANTUM 13,8000 -0,7000 -4,83% 13,8000 13,8000 13,8000 237 3 271 25.05 11:00
PZU 28,9500 -0,0300 -0,10% 29,0900 29,1400 28,8300 213 016 6 169 978 25.05 12:38
PULAWY 81,0000 0,0000 0,00% 81,0000 81,0000 80,8000 375 30 319 25.05 12:28
PROVIDENT 4,1850 -0,1150 -2,67% 4,4000 4,4800 3,9600 29 649 123 292 25.05 12:19
PROTEKTOR 3,9600 -0,1400 -3,41% 4,0000 4,0800 3,9400 11 250 44 797 25.05 11:09
PROJPRZEM 12,7000 1,1000 9,48% 11,9000 13,0500 11,9000 2 306 28 900 22.05 16:41
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROCHEM 15,4000 0,0000 0,00% 15,4000 15,4000 15,4000 5 77 25.05 09:00
PROCAD 0,8100 -0,0050 -0,61% 0,8100 0,8100 0,8100 140 113 25.05 11:00
PRIMETECH 0,9780 0,0300 3,16% 0,9780 0,9780 0,9780 500 489 25.05 11:00
PRIMAMODA 0,5850 -0,1150 -16,43% 0,7300 0,7300 0,5850 594 376 15.05 15:06
PRAIRIE 0,3015 -0,0095 -3,05% 0,3250 0,3250 0,3010 244 432 75 449 25.05 12:23
PRAGMAINK 7,1200 -0,1200 -1,66% 7,2600 7,2600 7,1200 72 515 13.05 09:47
PRAGMAFA 9,3000 0,2500 2,76% 9,0500 9,4500 9,0500 653 6 072 25.05 11:48
POZBUD 1,2750 0,0900 7,59% 1,2200 1,3200 1,2100 141 999 178 068 25.05 12:37
POLWAX 3,3600 -0,0700 -2,04% 3,4000 3,4300 3,3600 12 161 41 209 25.05 11:45
POLNORD 3,2300 -0,0500 -1,52% 3,3000 3,3550 3,2300 6 338 20 858 25.05 11:49
POLIMEXMS 2,2300 -0,0300 -1,33% 2,2350 2,2500 2,1600 142 539 313 930 25.05 12:35
POLICE 11,2000 -0,2000 -1,75% 11,1000 11,3000 11,1000 1 426 15 885 25.05 12:37
PMPG 0,9800 0,0000 0,00% 0,9550 0,9800 0,9450 3 712 3 540 25.05 12:32
PLAZACNTR 1,5800 -0,0200 -1,25% 1,5200 1,5800 1,5200 1 001 1 522 21.05 16:16
PLAYWAY 476,5000 17,0000 3,70% 460,5000 478,0000 460,5000 9 526 4 492 986 25.05 12:38
PLAY 29,9400 0,4400 1,49% 29,7000 29,9400 29,4800 230 142 6 838 311 25.05 12:38
PLATYNINW 0,5500 -0,0200 -3,51% 0,5500 0,5500 0,5500 1 754 965 21.05 11:00
PLASTBOX 1,7050 -0,0850 -4,75% 1,8400 1,8400 1,7050 837 1 449 25.05 11:06
PKPCARGO 11,8000 0,4000 3,51% 11,5600 11,8800 11,3200 59 287 692 192 25.05 12:38
PKOBP 21,2000 0,0500 0,24% 21,3700 21,3700 21,1100 254 988 5 418 324 25.05 12:38
PKNORLEN 63,4000 0,9000 1,44% 63,2800 63,7800 62,8800 99 165 6 287 989 25.05 12:37
PHN 11,8000 0,2000 1,72% 11,8000 11,8000 11,6500 1 192 14 032 25.05 12:21
PHARMENA 13,7000 -0,0500 -0,36% 13,9500 13,9500 13,4000 1 053 14 499 25.05 11:54
PGSSOFT 11,1000 0,1500 1,37% 11,0000 11,1500 10,9000 20 622 225 976 25.05 12:18
PGO 1,0100 0,0400 4,12% 1,0000 1,0100 1,0000 3 000 3 021 25.05 12:21
PGNIG 3,8200 0,0650 1,73% 3,7800 3,8350 3,7400 1 109 564 4 219 411 25.05 12:38
PGE 4,1750 -0,0160 -0,38% 4,2260 4,2260 4,1490 409 795 1 713 011 25.05 12:36
PFLEIDER 26,2000 -0,1000 -0,38% 26,2000 26,2000 26,2000 276 7 231 13.09 11:06
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PEPEES 1,6800 0,0000 0,00% 1,6800 1,6800 1,6800 1 838 3 088 25.05 09:31
PEP 31,9000 0,9000 2,90% 31,0000 31,9000 31,0000 3 087 97 586 25.05 12:33
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEMANAGER 9,7400 0,5200 5,64% 9,7200 9,7400 9,7200 202 1 966 25.05 09:54
PEKAO 51,1600 0,5000 0,99% 51,2200 51,2400 50,6200 96 697 4 931 732 25.05 12:37
PEKABEX 10,3000 -0,1000 -0,96% 10,4500 10,4500 10,0000 10 751 109 450 25.05 12:14
PEIXIN 1,0200 -0,1300 -11,30% 1,0620 1,0620 1,0200 1 212 1 287 29.04 15:00
PCM 23,5000 0,0000 0,00% 23,5000 23,5000 23,5000 916 21 526 17.06 15:29
PCCROKITA 48,8000 -0,1000 -0,20% 48,9000 48,9000 48,4000 5 340 260 051 25.05 12:14
PCCEXOL 2,9500 -0,0400 -1,34% 3,0000 3,0700 2,8600 123 488 365 488 25.05 12:27
PBSFINANSE 0,4000 0,0000 0,00% 0,4000 0,4000 0,4000 1 0 22.05 11:00
PBKM 66,0000 0,2000 0,30% 65,8000 66,0000 65,8000 583 38 375 25.05 12:34
PBG 0,0390 0,0090 30,00% 0,0390 0,0390 0,0390 3 653 536 142 488 20.05 12:38
PATENTUS 1,1500 0,0250 2,22% 1,1250 1,1700 1,1250 37 721 43 228 25.05 11:32
PANOVA 11,2500 0,5500 5,14% 10,5000 11,3000 10,5000 2 022 21 923 25.05 12:30
PAMAPOL 1,0400 0,0100 0,97% 1,0400 1,0400 1,0400 8 000 8 320 25.05 12:30
OVOSTAR 77,0000 0,0000 0,00% 77,0000 77,0000 77,0000 1 77 25.05 09:01
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OTMUCHOW 1,2600 0,0700 5,88% 1,2200 1,3000 1,2200 32 031 39 326 25.05 12:33
OTLOG 3,8200 -0,1000 -2,55% 3,8200 3,8200 3,8200 195 745 22.05 14:43
ORZBIALY 9,2400 0,0000 0,00% 9,2400 9,2400 9,2400 26 240 25.05 09:58
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORCOGROUP 0,9800 0,0500 5,38% 0,9800 0,9800 0,9800 1 500 1 470 25.05 11:53
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORANGEPL 6,4200 0,0100 0,16% 6,5000 6,5000 6,3850 129 321 834 366 25.05 12:38
OPTEAM 24,8000 0,4000 1,64% 24,4000 25,0000 24,4000 834 20 693 25.05 12:07
OPONEO.PL 24,3000 -0,7000 -2,80% 24,9000 25,0000 24,2000 1 711 42 336 25.05 12:33
OPENFIN 0,7480 -0,0020 -0,27% 0,7200 0,7480 0,7200 3 500 2 582 25.05 11:47
OEX 16,0000 -0,5000 -3,03% 16,0000 16,0000 16,0000 80 1 280 21.05 13:10
ODLEWNIE 4,5200 0,0200 0,44% 4,5800 4,5800 4,5200 245 1 113 25.05 12:37
OAT 11,0000 0,0000 0,00% 11,0000 11,1000 10,2000 28 762 306 579 25.05 12:31
NTTSYSTEM 2,4500 0,0000 0,00% 2,4500 2,4500 2,4500 201 492 25.05 10:20
NOWAGALA 0,6400 0,0000 0,00% 0,6400 0,6400 0,6400 14 620 9 357 25.05 10:44
NOVITA 61,0000 0,6000 0,99% 61,6000 61,8000 59,8000 1 255 75 974 25.05 12:19
NOVATURAS 10,5000 0,0000 0,00% 10,5000 10,5000 10,5000 10 105 21.05 12:15
NORTCOAST 15,4000 -0,3000 -1,91% 15,3500 15,4000 15,3500 6 040 92 716 25.05 11:53
NEWAG 23,7000 -0,1000 -0,42% 24,0000 24,0000 23,7000 2 202 52 722 25.05 12:00
NEUCA 526,0000 8,0000 1,54% 512,0000 526,0000 512,0000 691 359 283 25.05 12:37
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NETIA 3,9000 0,0100 0,26% 3,8100 3,9000 3,8100 6 786 25 983 22.05 16:49
NANOGROUP 1,6900 -0,4100 -19,52% 1,6900 1,6900 1,6900 3 400 5 746 25.05 11:03
MWTRADE 2,6600 0,0000 0,00% 2,6000 2,8800 2,5800 66 911 183 739 25.05 12:33
MUZA 2,3200 0,0600 2,65% 2,3000 2,3200 2,3000 4 742 10 981 20.05 14:51
MOSTALZAB 0,7820 -0,0060 -0,76% 0,7880 0,7900 0,7780 40 260 31 434 25.05 12:04
MOSTALWAR 4,5600 -0,0200 -0,44% 4,4000 4,5600 4,4000 2 173 9 707 25.05 12:28
MOSTALPLC 9,3000 0,4800 5,44% 8,8200 9,3000 8,6600 7 785 69 725 25.05 12:18
MORIZON 1,9800 0,0000 0,00% 1,9800 1,9800 1,9800 1 071 2 121 25.05 10:55
MONNARI 1,7350 -0,0250 -1,42% 1,7500 1,7550 1,7150 32 069 55 392 25.05 12:13
MOL 26,1400 -0,4600 -1,73% 27,3600 27,3600 26,0400 50 204 1 312 628 25.05 12:36
MOJ 0,7100 -0,0400 -5,33% 0,7100 0,7100 0,7000 30 883 21 797 22.05 15:24
MOBRUK 184,0000 -1,0000 -0,54% 185,0000 185,0000 184,0000 46 8 472 25.05 11:15
MLSYSTEM 30,2000 -0,8000 -2,58% 31,0000 31,0000 29,8000 15 537 468 599 25.05 12:36
MLPGROUP 57,5000 0,5000 0,88% 57,5000 57,5000 57,5000 1 58 25.05 09:00
MIRBUD 1,2700 0,0900 7,63% 1,2200 1,2800 1,2000 434 745 545 002 25.05 12:38
MIRACULUM 1,2250 0,0050 0,41% 1,2100 1,2250 1,1650 37 833 44 671 25.05 12:22
MILLENNIUM 2,5900 0,0840 3,35% 2,5500 2,6000 2,5020 811 831 2 079 901 25.05 12:38
MILKILAND 0,5000 -0,0500 -9,09% 0,5000 0,5000 0,5000 3 600 1 800 25.05 11:06
MFO 18,0000 0,0000 0,00% 18,0000 18,3000 18,0000 4 665 84 181 25.05 12:22
MEXPOLSKA 2,0400 0,0000 0,00% 2,0400 2,0400 2,0400 2 4 25.05 09:00
MERCOR 7,1000 -0,1200 -1,66% 7,5000 7,5000 7,1000 2 201 15 807 25.05 12:28
MERCATOR 44,8000 -0,8000 -1,75% 46,4000 47,0000 43,3000 87 831 3 953 697 25.05 12:36
MENNICA 18,6000 0,1000 0,54% 18,5000 18,6000 18,4000 277 5 122 25.05 12:24
MEGARON 7,5500 -0,9500 -11,18% 7,5500 7,5500 7,5500 10 76 27.04 11:01
MEDICALG 21,0000 -0,3500 -1,64% 21,3500 21,3500 20,8500 2 821 59 472 25.05 12:12
MEDIACAP 1,4700 0,0700 5,00% 1,3900 1,4700 1,3900 786 1 149 25.05 11:55
MDIENERGIA 3,1200 0,0700 2,30% 3,0800 3,1200 2,9000 4 809 14 344 25.05 09:50
MCI 10,0000 -0,0500 -0,50% 10,3000 10,3500 10,0000 1 319 13 388 25.05 11:50
MBWS 9,1000 -1,4400 -13,66% 10,5400 10,5400 9,1000 222 2 023 25.05 11:42
MBANK 186,8000 2,9000 1,58% 186,2000 187,6000 183,2000 8 716 1 618 629 25.05 12:37
MAXCOM 13,1500 0,1500 1,15% 13,0000 13,1500 12,6500 2 460 31 682 25.05 12:37
MASTERPHA 3,9000 -0,0800 -2,01% 3,9600 3,9600 3,9000 7 122 27 902 25.05 12:19
MARVIPOL 3,9700 0,0000 0,00% 3,9800 3,9800 3,9000 6 429 25 371 25.05 11:08
MANGATA 55,0000 0,5000 0,92% 55,0000 55,0000 55,0000 18 990 25.05 09:00
MAKARONPL 5,9500 0,1500 2,59% 5,8500 6,0000 5,8000 53 562 317 609 25.05 12:29
MABION 25,7500 -0,1500 -0,58% 25,8000 26,7500 25,4500 9 020 234 519 25.05 12:38
LUBAWA 1,2000 0,0150 1,27% 1,1900 1,2100 1,1500 470 547 554 784 25.05 12:36
LSISOFT 15,7000 -0,8000 -4,85% 16,5000 16,5000 15,5000 4 921 78 272 25.05 12:38
LPP 6 205,0000 -15,0000 -0,24% 6 205,0000 6 230,0000 6 160,0000 478 2 960 455 25.05 12:38
LOTOS 59,0000 0,4000 0,68% 58,7000 59,5000 58,6000 64 517 3 814 203 25.05 12:36
LOKUM 10,6500 0,0500 0,47% 10,6500 10,6500 10,6500 550 5 858 25.05 10:58
LIVECHAT 65,9000 3,1000 4,94% 62,8000 66,0000 62,8000 11 726 761 684 25.05 12:35
LIBET 1,9950 0,1150 6,12% 1,8800 2,0000 1,8500 421 719 824 294 25.05 12:33
LENTEX 9,2600 -0,0600 -0,64% 9,5000 9,5000 9,0000 21 240 193 838 25.05 12:35
LENA 3,6200 0,0200 0,56% 3,6000 3,6200 3,5500 8 734 31 497 25.05 12:14
LARQ 2,1600 -0,1800 -7,69% 2,3000 2,3000 2,1400 16 265 35 782 25.05 12:25
LABOPRINT 10,1000 0,0000 0,00% 10,1000 10,1000 10,1000 107 1 081 25.05 12:05
KSGAGRO 1,2900 0,0900 7,50% 1,2900 1,2900 1,2900 53 68 25.05 11:00
KRVITAMIN 4,9800 0,1600 3,32% 4,9300 4,9800 4,8500 9 045 44 296 25.05 11:37
KRUSZWICA 58,8000 0,0000 0,00% 58,6000 59,6000 58,6000 96 5 644 25.05 11:53
KRUK 80,3500 2,3500 3,01% 77,3000 80,9500 77,1000 33 684 2 684 055 25.05 12:38
KRKA 360,0000 -3,0000 -0,83% 360,0000 360,0000 360,0000 1 360 25.05 12:36
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KREDYTIN 5,9500 0,2000 3,48% 5,9500 5,9500 5,9500 986 5 867 25.05 09:11
KREC 6,2000 0,3200 5,44% 6,2000 6,2000 6,2000 5 31 25.05 09:00
KRAKCHEM 0,4080 0,0020 0,49% 0,4080 0,4080 0,4080 200 82 25.05 11:00
KPPD 34,4000 0,4000 1,18% 34,4000 34,4000 34,4000 10 344 25.05 09:00
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KOMPUTRON 2,1100 -0,0100 -0,47% 2,1000 2,2000 2,0800 9 190 19 882 25.05 12:32
KOMPAP 6,4000 -0,0500 -0,78% 6,4000 6,4000 6,4000 4 665 29 856 25.05 10:33
KOGENERA 33,0000 0,2000 0,61% 33,0000 33,0000 32,0000 261 8 540 25.05 12:22
KINOPOL 6,9000 0,0000 0,00% 6,9000 6,9000 6,9000 780 5 382 25.05 10:04
KGL 13,4000 -0,6000 -4,29% 14,0000 14,0000 13,4000 1 451 19 560 22.05 16:39
KGHM 80,4600 0,5400 0,68% 80,8000 81,2600 80,1400 95 632 7 710 367 25.05 12:37
KETY 351,0000 6,0000 1,74% 349,5000 351,5000 348,5000 1 334 467 274 25.05 12:30
KERNEL 41,5000 0,3500 0,85% 40,5500 41,7000 40,5500 2 184 90 281 25.05 12:31
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KCI 0,4300 0,0000 0,00% 0,4400 0,4400 0,4300 9 397 4 126 25.05 11:41
KBDOM 0,3200 -0,0300 -8,57% 0,3200 0,3200 0,3200 2 1 21.05 11:00
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
K2INTERNT 9,0000 0,8000 9,76% 7,8000 9,0000 7,8000 7 243 61 453 25.05 11:57
JWWINVEST 3,4500 -0,0300 -0,86% 3,5200 3,5200 3,4500 655 2 278 25.05 11:35
JWCONSTR 2,8700 -0,0500 -1,71% 2,9200 2,9200 2,8500 2 026 5 801 25.05 09:46
JSW 13,4800 0,4550 3,49% 13,2000 13,6500 13,2000 373 207 4 998 656 25.05 12:38
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
IZOSTAL 2,6000 0,0100 0,39% 2,5100 2,6000 2,5000 3 119 7 902 25.05 12:21
IZOLACJA 1,5800 0,0000 0,00% 1,5800 1,5800 1,5800 2 3 25.05 09:00
IZOBLOK 25,5000 -0,1000 -0,39% 25,7000 25,7000 25,5000 150 3 833 25.05 09:43
ITMTRADE 0,2800 0,0000 0,00% 0,2800 0,2800 0,2620 9 077 2 448 25.05 11:41
IQP 0,5800 0,0050 0,87% 0,5650 0,6100 0,5300 141 542 79 033 25.05 11:41
IPOPEMA 2,4600 -0,1400 -5,38% 2,6000 2,6000 2,4200 53 797 133 728 25.05 12:34
INVISTA 0,3700 0,0000 0,00% 0,3700 0,3700 0,3700 10 4 22.05 09:00
INTROL 2,1600 0,0200 0,93% 2,1400 2,2200 2,1400 54 769 119 337 25.05 12:30
INTERSPPL 1,3400 0,0300 2,29% 1,3150 1,3400 1,3150 1 011 1 330 25.05 09:03
INTERFERI 3,1000 0,0000 0,00% 3,1000 3,1000 3,1000 200 620 25.05 12:31
INTERCARS 181,5000 0,5000 0,28% 179,0000 181,5000 179,0000 62 11 232 25.05 11:58
INTERBUD 0,5300 0,0000 0,00% 0,5300 0,5300 0,5300 8 928 4 732 25.05 11:00
INTERAOLT 14,6000 0,0000 0,00% 14,7000 14,7000 14,0000 13 402 192 365 25.05 12:28
INSTALKRK 16,0000 0,1000 0,63% 16,0000 16,0000 16,0000 157 2 512 25.05 09:43
INPRO 4,4000 0,3800 9,45% 4,0200 4,4000 4,0200 5 235 22 528 25.05 12:35
INGBSK 131,6000 1,2000 0,92% 132,0000 132,0000 130,6000 1 313 172 454 25.05 12:37
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INC 2,9100 -0,0400 -1,36% 3,0000 3,0200 2,8700 13 653 40 155 25.05 12:37
IMS 2,5900 0,0000 0,00% 2,5900 2,5900 2,5900 3 847 9 964 25.05 11:32
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMPERA 1,0000 0,0500 5,26% 0,9500 1,0000 0,9500 5 510 5 450 22.05 14:05
IMPEL 8,1800 0,0000 0,00% 8,1800 8,1800 8,1800 77 630 21.05 11:00
IMMOBILE 2,5000 0,1000 4,17% 2,4000 2,5000 2,3000 26 63 25.05 11:29
IMCOMPANY 11,6500 0,1500 1,30% 11,9000 11,9000 11,4000 1 225 14 107 25.05 11:21
IIAAV 70,6000 -1,5000 -2,08% 70,6000 70,6000 70,6000 4 282 22.05 16:21
IFSA 0,2800 0,0200 7,69% 0,2980 0,2980 0,2800 3 020 900 22.05 15:00
IFIRMA 3,7300 -0,0300 -0,80% 3,7400 3,7400 3,7300 428 1 599 25.05 11:25
IFCAPITAL 0,5500 -0,0400 -6,78% 0,5900 0,5900 0,5500 3 710 2 149 22.05 16:18
IDMSA 1,5000 -0,1000 -6,25% 1,6000 1,6000 1,5000 6 217 9 389 25.05 11:20
IDEABANK 2,2000 0,0400 1,85% 2,1700 2,2400 2,1700 24 129 53 213 25.05 12:32
IBSM 11,0000 -1,1000 -9,09% 11,0000 11,0000 11,0000 46 506 25.03 11:00
IALBGR 0,1780 0,0060 3,49% 0,1720 0,1780 0,1720 12 117 2 124 25.05 11:36
I2DEV 8,4500 0,0500 0,60% 8,4500 8,4500 8,4500 2 17 25.05 09:00
HYDROTOR 29,0000 0,0000 0,00% 29,0000 29,0000 29,0000 1 29 25.05 09:00
HUBSTYLE 0,3380 0,0000 0,00% 0,3100 0,3380 0,3100 296 92 25.05 09:02
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HMINWEST 12,1000 -0,2000 -1,63% 12,1000 12,1000 12,1000 612 7 405 25.05 12:21
HERKULES 1,3900 0,2200 18,80% 1,2850 1,3900 1,2100 593 496 790 747 25.05 12:36
HELIO 8,2000 -0,1500 -1,80% 8,3500 8,3500 8,2000 1 158 9 632 25.05 10:53
HARPER 4,4200 -0,0800 -1,78% 4,5000 4,5500 4,3700 10 669 47 459 25.05 12:37
HANDLOWY 36,1000 -0,1500 -0,41% 36,7000 36,7000 35,9000 10 891 393 511 25.05 12:30
GTC 6,6400 0,0400 0,61% 6,5600 6,6600 6,4200 34 319 224 778 25.05 12:21
GRUPAAZOTY 30,5500 0,9500 3,21% 29,5000 30,9000 29,1000 57 614 1 746 879 25.05 12:38
GRODNO 4,2700 0,0200 0,47% 4,2300 4,2700 4,1700 5 787 24 602 25.05 12:26
GROCLIN 1,5800 0,1000 6,76% 1,5150 1,5900 1,4800 19 236 29 404 25.05 12:26
GPW 39,5000 0,0000 0,00% 39,5000 39,9000 39,4000 38 130 1 508 568 25.05 12:29
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
GOBARTO 6,9000 -0,0500 -0,72% 6,9000 6,9000 6,9000 320 2 208 25.05 11:00
GLCOSMED 2,9600 0,0600 2,07% 2,9800 3,0000 2,8000 159 333 460 182 25.05 12:26
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GETINOBLE 0,2600 0,0010 0,39% 0,2595 0,2640 0,2555 414 482 107 526 25.05 12:32
GETIN 1,2300 0,0220 1,82% 1,2300 1,2600 1,2100 804 372 993 731 25.05 12:37
GAMEOPS 36,0000 -0,8000 -2,17% 36,1100 36,2000 35,4000 13 351 477 930 25.05 12:37
FORTE 17,7600 0,2400 1,37% 17,2000 17,9000 17,2000 9 775 172 457 25.05 12:14
FON 0,1550 0,0000 0,00% 0,1520 0,1570 0,1470 138 691 20 819 25.05 11:13
FMG 13,0000 -1,4000 -9,72% 13,0000 13,0000 13,0000 36 468 13.05 15:00
FERRUM 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 1 4 25.05 09:00
FERRO 16,5000 0,9000 5,77% 16,0000 16,5000 16,0000 10 071 163 421 25.05 12:33
FEERUM 12,3500 -0,3000 -2,37% 12,4500 12,4500 12,3500 42 519 25.05 10:59
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FASING 12,8000 -0,0500 -0,39% 12,6500 12,8000 12,6500 1 600 20 340 25.05 11:50
FAMUR 2,0800 -0,0150 -0,72% 2,1000 2,1000 2,0700 14 692 30 744 25.05 12:37
EVEREST 8,5000 0,1000 1,19% 8,4500 8,5000 8,4500 750 6 345 25.05 12:26
EUROTEL 21,0000 0,2000 0,96% 21,5000 21,5000 20,8000 300 6 350 25.05 12:38
EUROHOLD 5,7000 0,7600 15,38% 4,9200 5,7000 4,9200 2 701 14 751 25.05 09:55
EUROCASH 18,5500 0,2500 1,37% 18,3500 18,6400 18,1400 380 416 6 978 714 25.05 12:38
EUCO 4,1000 0,1100 2,76% 3,9900 4,1000 3,9900 2 204 8 894 25.05 12:31
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 3 27.12 11:21
ESSYSTEM 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 100 348 08.01 09:00
ESOTIQ 8,0000 -0,0800 -0,99% 7,9600 8,0000 7,9400 6 997 55 955 25.05 12:24
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ERG 27,8000 1,8000 6,92% 27,8000 27,8000 27,8000 1 28 25.05 09:01
ERBUD 18,1000 1,5000 9,04% 16,6000 18,1000 16,6000 15 938 278 869 25.05 12:34
ENTER 28,5000 -2,7000 -8,65% 31,3000 32,0000 27,5000 58 461 1 688 735 25.05 12:38
ENERGOINS 0,7160 -0,0640 -8,21% 0,7800 0,7800 0,7160 1 755 1 298 25.05 11:59
ENERGA 7,7800 -0,1500 -1,89% 7,8200 7,8950 7,7800 13 148 102 807 25.05 12:04
ENELMED 11,6000 0,3000 2,65% 11,4000 11,6000 11,4000 1 159 13 345 25.05 12:00
ENEA 5,4200 0,0300 0,56% 5,4600 5,4600 5,3800 107 487 581 270 25.05 12:36
ENAP 1,3200 0,0000 0,00% 1,3200 1,3200 1,3200 2 3 25.05 09:00
EMCINSMED 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 1 7 25.05 09:12
ELZAB 4,3400 -0,0200 -0,46% 4,3200 4,3400 4,1000 10 042 42 086 25.05 12:00
ELKOP 0,3000 -0,0040 -1,32% 0,2950 0,3060 0,2910 31 409 9 420 25.05 11:50
ELEMENTAL 1,4500 0,0000 0,00% 1,4500 1,4800 1,4000 74 692 107 701 25.05 12:10
ELEKTROTI 4,3700 -0,0300 -0,68% 4,4000 4,4000 4,3700 324 1 424 25.05 10:39
ELBUDOWA 2,9000 0,0500 1,75% 2,8600 3,0900 2,8600 89 514 268 817 25.05 12:38
EKOEXPORT 3,6200 -0,0300 -0,82% 3,7000 3,7000 3,5900 8 064 29 143 25.05 12:33
EFEKT 3,2400 -0,0600 -1,82% 3,3000 3,3000 3,2000 3 634 11 790 25.05 12:00
EDINVEST 2,3000 0,1200 5,50% 2,2000 2,3600 2,2000 31 707 72 965 25.05 12:30
ECHO 3,9200 0,0200 0,51% 3,9300 3,9400 3,9000 13 764 54 031 25.05 12:24
DROZAPOL 1,1250 -0,0450 -3,85% 1,1300 1,1300 1,1250 3 636 4 102 25.05 12:01
DROP 0,6000 -0,0600 -9,09% 0,6000 0,6000 0,6000 1 200 720 22.05 15:00
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DOMDEV 81,0000 -0,4000 -0,49% 81,4000 81,6000 80,8000 1 008 82 020 25.05 12:13
DINOPL 178,8000 3,4000 1,94% 175,8000 179,0000 173,0000 53 764 9 465 146 25.05 12:38
DIGITREE 4,9800 0,4200 9,21% 4,5600 4,9800 4,5600 1 180 5 846 25.05 11:35
DGA 4,7900 0,0000 0,00% 4,7900 4,7900 4,7900 2 10 25.05 09:11
DEVELIA 1,8400 -0,0280 -1,50% 1,8600 1,8600 1,8200 34 360 63 025 25.05 12:06
DELKO 12,5000 0,1000 0,81% 12,5000 12,5000 12,5000 1 007 12 588 25.05 11:55
DEKPOL 21,8000 -0,8000 -3,54% 22,6000 22,6000 21,6000 1 497 32 563 25.05 12:00
DECORA 18,9000 0,0000 0,00% 18,9000 18,9000 18,5000 77 1 427 25.05 11:21
DEBICA 74,6000 0,0000 0,00% 74,6000 75,6000 74,4000 166 12 377 25.05 11:43
DATAWALK 81,4000 5,2000 6,82% 77,0000 82,6000 77,0000 10 868 873 774 25.05 12:36
CZTOREBKA 0,4480 0,0000 0,00% 0,4480 0,4480 0,4480 1 000 448 25.05 11:00
CYFRPLSAT 24,7200 0,0800 0,32% 24,6400 24,9000 24,5400 54 412 1 348 193 25.05 12:38
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CPGROUP 6,8600 -0,1000 -1,44% 7,1200 7,1200 6,5600 11 289 77 409 25.05 12:25
CORMAY 1,0700 0,0000 0,00% 1,0900 1,0950 1,0700 86 843 93 497 25.05 12:29
COMPERIA 2,5600 0,0000 0,00% 2,5600 2,5600 2,5600 1 3 25.05 09:02
COMP 59,0000 0,0000 0,00% 59,0000 59,0000 58,4000 356 20 967 25.05 11:42
COMARCH 205,0000 2,0000 0,99% 204,0000 206,0000 203,0000 271 55 506 25.05 12:33
COGNOR 0,8940 -0,0260 -2,83% 0,9220 0,9220 0,8820 13 355 12 040 25.05 12:09
COALENERG 0,2000 0,0040 2,04% 0,2000 0,2000 0,2000 3 700 740 25.05 09:02
CNT 15,5000 0,1000 0,65% 15,4000 15,5000 15,3000 1 891 29 151 25.05 12:22
CLNPHARMA 32,3000 -0,5500 -1,67% 32,6500 32,7500 31,8500 9 221 297 801 25.05 12:37
CITYSERV 8,2000 -0,2000 -2,38% 8,2000 8,2000 8,2000 100 820 22.05 13:14
CIGAMES 0,8090 0,0260 3,32% 0,8000 0,8200 0,8000 566 015 457 036 25.05 12:35
CIECH 40,8000 1,4000 3,55% 40,0000 41,3500 39,4000 55 624 2 255 621 25.05 12:35
CFI 0,2840 0,0020 0,71% 0,2850 0,2850 0,2820 8 948 2 525 25.05 12:19
CEZ 78,7000 0,2000 0,25% 78,6000 79,4000 78,2000 188 14 805 25.05 11:49
CELTIC 6,2000 0,0500 0,81% 6,4000 6,4000 6,2000 1 688 10 603 19.05 15:45
CDRL 12,8000 -0,1000 -0,78% 12,8000 12,8000 12,8000 62 794 25.05 10:53
CDPROJEKT 400,0000 6,6000 1,68% 395,4000 403,1000 395,4000 64 843 25 919 020 25.05 12:37
CCC 44,0200 0,3200 0,73% 43,8700 44,4900 43,6500 106 802 4 698 080 25.05 12:37
CAPITAL 1,4000 0,0000 0,00% 1,4000 1,4000 1,4000 7 032 9 845 25.05 11:24
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
BUMECH 2,4000 -0,1500 -5,88% 2,5700 2,6500 2,4000 12 193 31 002 25.05 12:35
BUDIMEX 228,0000 3,5000 1,56% 224,5000 228,0000 223,5000 6 351 1 430 107 25.05 12:38
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BRASTER 0,3300 -0,0040 -1,20% 0,3345 0,3345 0,3215 26 735 8 806 25.05 11:47
BOWIM 1,7700 0,1000 5,99% 1,6900 1,7700 1,6900 6 161 10 695 25.05 12:21
BOS 5,3600 0,0200 0,37% 5,3600 5,3800 5,2400 4 447 23 715 25.05 12:10
BORYSZEW 3,5800 -0,0350 -0,97% 3,6500 3,6500 3,5700 62 842 224 480 25.05 11:39
BOOMBIT 21,2000 0,0500 0,24% 21,0500 21,4500 20,8000 13 316 280 940 25.05 12:35
BOGDANKA 19,3400 0,3600 1,90% 19,1600 19,4800 19,0400 19 526 376 551 25.05 12:38
BNPPPL 47,0000 -0,8000 -1,67% 47,2000 47,2000 46,7000 833 39 124 25.05 12:29
BIOTON 4,0800 0,0800 2,00% 4,0050 4,1000 4,0050 31 862 129 302 25.05 12:38
BIOMEDLUB 4,0500 0,2500 6,58% 4,0000 4,1500 3,9300 2 578 975 10 448 889 25.05 12:38
BIK 13,4000 0,4000 3,08% 13,4000 13,4000 13,4000 5 67 25.05 09:00
BETACOM 9,2000 0,1800 2,00% 9,3200 9,3200 9,2000 905 8 327 25.05 10:40
BEST 18,5000 0,0000 0,00% 18,5000 18,5000 18,5000 50 925 19.05 15:01
BERLING 3,7000 -0,0800 -2,12% 3,7000 3,7000 3,7000 125 463 25.05 11:00
BENEFIT 768,0000 -22,0000 -2,78% 806,0000 810,0000 766,0000 388 302 433 25.05 12:35
BEDZIN 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 1 10 25.05 09:00
BBIDEV 3,9900 0,0000 0,00% 3,9900 4,2400 3,9900 2 393 9 688 25.05 10:45
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BAHOLDING 0,7640 -0,0060 -0,78% 0,7700 0,7700 0,7320 15 701 11 747 25.05 11:44
AWBUD 1,0600 0,0000 0,00% 1,0600 1,0600 1,0600 3 900 4 134 19.05 15:17
AUTOPARTN 5,2600 -0,0400 -0,75% 5,3000 5,3000 5,1600 20 831 109 369 25.05 12:18
AUGA 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 100 230 14.05 13:11
ATREM 1,8200 0,0000 0,00% 1,8100 1,8200 1,8100 730 1 329 22.05 16:33
ATMGRUPA 4,3000 0,1000 2,38% 4,2000 4,3700 4,1500 3 881 16 581 25.05 12:28
ATM 10,2000 0,1000 0,99% 10,2000 10,2000 10,2000 52 530 25.05 10:02
ATLASEST 1,2600 -0,0600 -4,55% 1,3900 1,3900 1,2600 1 003 1 394 25.05 11:33
ATLANTIS 0,5500 -0,0400 -6,78% 0,5500 0,5900 0,5500 27 232 14 978 25.05 12:24
ATLANTAPL 4,8600 0,0000 0,00% 4,8600 4,8600 4,8600 13 63 22.05 10:41
ATENDE 3,2000 0,0000 0,00% 3,3000 3,3000 3,1800 3 454 11 086 25.05 12:38
ATAL 28,3000 0,1000 0,35% 28,3000 28,3000 27,0000 2 119 59 581 25.05 12:35
ASTARTA 16,0000 0,3000 1,91% 15,8000 16,0000 15,7000 11 009 175 497 25.05 12:28
ASSECOSEE 36,0000 -0,1000 -0,28% 36,1000 36,4000 35,5000 4 440 159 900 25.05 12:32
ASSECOPOL 70,5000 0,5000 0,71% 70,2000 71,4000 70,1000 65 617 4 642 390 25.05 12:36
ASSECOBS 34,6000 0,4000 1,17% 34,0000 34,8000 34,0000 411 14 188 25.05 12:03
ASMGROUP 3,0400 -0,1000 -3,18% 3,1000 3,1000 3,0400 290 882 19.05 10:33
ASBIS 3,3450 -0,0450 -1,33% 3,3200 3,3900 3,2500 169 546 563 513 25.05 12:36
ARTIFEX 6,1000 -0,1400 -2,24% 6,3200 6,3200 6,0200 8 142 49 712 25.05 11:59
ARTERIA 4,2000 -0,2000 -4,55% 4,4000 4,4000 4,2000 1 981 8 463 25.05 10:36
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARCTIC 4,5000 -0,0900 -1,96% 4,5200 4,5300 4,4200 25 515 114 230 25.05 12:31
ARCHICOM 14,5500 0,2000 1,39% 14,3500 14,5500 14,3000 1 366 19 622 25.05 11:39
APSENERGY 1,5500 0,0100 0,65% 1,5500 1,5500 1,5000 8 643 13 330 25.05 12:35
APLISENS 9,7500 0,1000 1,04% 9,8500 9,8500 9,7500 27 263 25.05 09:33
APATOR 19,2500 0,1000 0,52% 18,5500 19,2500 18,5000 1 353 25 135 25.05 10:28
AMREST 25,5500 0,6000 2,40% 25,2500 25,6500 24,9500 81 696 2 073 384 25.05 12:34
AMPLI 0,2600 0,0000 0,00% 0,2600 0,2600 0,2600 650 169 22.05 15:00
AMICA 96,9000 0,9000 0,94% 96,0000 96,9000 95,8000 440 42 281 25.05 12:31
AMBRA 16,3000 0,1000 0,62% 16,2000 16,4000 16,2000 1 900 30 985 25.05 11:51
ALUMETAL 37,0000 -1,3000 -3,39% 37,9000 37,9000 37,0000 1 007 37 509 25.05 11:42
ALTUSTFI 0,9280 -0,0080 -0,85% 0,9520 0,9560 0,9100 16 741 15 666 25.05 12:30
ALTA 1,1900 0,0100 0,85% 1,2000 1,2000 1,1900 1 002 1 192 25.05 09:51
ALIOR 13,4600 0,0250 0,19% 13,5950 13,6300 13,2000 343 405 4 585 026 25.05 12:38
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
AIRWAY 0,7360 0,1440 24,32% 0,5980 0,7700 0,5860 875 843 599 684 25.05 12:34
AILLERON 6,1800 -0,0800 -1,28% 6,2000 6,2000 6,1600 2 405 14 870 25.05 12:27
AGROTON 3,6800 -0,1100 -2,90% 3,7800 3,7800 3,6500 3 737 13 809 25.05 12:37
AGORA 7,2800 0,3000 4,30% 7,0600 7,4800 7,0000 37 735 275 020 25.05 12:15
ADIUVO 5,0000 0,2500 5,26% 4,7500 5,1000 4,7500 5 640 27 999 25.05 12:37
ACTION 3,3600 0,0100 0,30% 3,3600 3,3600 3,3200 1 406 4 716 25.05 11:27
ACAUTOGAZ 37,5000 0,6000 1,63% 37,5000 37,5000 37,2000 160 5 992 25.05 10:21
ABPL 23,4000 -0,1000 -0,43% 23,3000 23,4000 23,1000 1 311 30 484 25.05 12:34
ABMSOLID 0,1100 -0,1400 -56,00% 0,1500 0,1500 0,1100 13 590 1 891 26.07 15:20
ABCDATA 1,4280 0,0000 0,00% 1,4280 1,4280 1,4260 37 335 53 313 22.07 13:14
ABADONRE 4,1000 -0,3400 -7,66% 4,1600 4,1600 4,1000 3 660 15 116 27.12 10:21
4FUNMEDIA 3,9000 -0,1000 -2,50% 3,9900 3,9900 3,8200 525 2 046 25.05 10:33
11BIT 485,5000 -0,5000 -0,10% 488,0000 490,0000 475,5000 7 236 3 496 969 25.05 12:36
08OCTAVA 0,8050 0,0000 0,00% 0,8400 0,8400 0,8050 929 779 22.05 15:00
06MAGNA 0,3300 0,0100 3,13% 0,3300 0,3300 0,3300 388 128 25.05 11:00