pb.pl

WIG - Notowania spółek

Aktualne kursy akcji spółek indeksu

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
11BIT 395,0000 9,0000 2,33% 386,5000 395,0000 386,0000 1 676 656 450 22.08 13:44
4FUNMEDIA 7,2400 -0,1200 -1,63% 7,3600 7,3800 7,2400 9 495 68 795 22.08 12:44
ABPL 18,5000 -0,2000 -1,07% 18,4000 18,7500 18,4000 296 5 504 22.08 13:53
ACAUTOGAZ 45,8000 -0,6000 -1,29% 46,4000 46,4000 45,8000 341 15 654 22.08 10:48
ADIUVO 6,9400 -0,2400 -3,34% 7,0000 7,1800 6,3000 3 035 21 426 22.08 12:27
AGORA 11,3500 0,0000 0,00% 11,3500 11,3500 11,3500 10 114 22.08 12:29
AGROTON 2,9370 0,0695 2,42% 2,8600 2,9370 2,8300 3 321 9 456 22.08 13:33
AILLERON 7,7400 -0,0400 -0,51% 7,5000 7,7800 7,5000 494 3 813 22.08 12:22
AIRWAY 0,6980 0,0000 0,00% 0,6980 0,6980 0,6980 1 020 712 21.08 14:33
ALIOR 42,7400 0,6000 1,42% 42,4800 43,3800 42,1000 137 643 5 845 466 22.08 13:55
ALTA 2,3200 0,0200 0,87% 2,3200 2,3200 2,3200 2 5 22.08 09:00
ALTUSTFI 2,1400 -0,0200 -0,93% 2,1000 2,1400 2,0000 12 648 25 807 22.08 11:00
ALUMETAL 35,8000 0,5000 1,42% 35,3000 35,8000 35,2000 269 9 495 22.08 10:58
AMBRA 16,0500 -0,1500 -0,93% 16,2000 16,2000 16,0500 436 7 035 22.08 12:44
AMICA 108,4000 0,6000 0,56% 107,4000 108,4000 107,4000 122 13 173 22.08 12:11
AMREST 39,6000 0,3500 0,89% 39,7500 39,8500 39,4000 1 365 53 951 22.08 13:50
APATOR 23,0000 0,0000 0,00% 22,7000 23,3000 22,2000 1 268 28 525 22.08 11:45
APLISENS 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 352 3 520 22.08 11:17
APSENERGY 1,9400 0,0000 0,00% 1,9400 1,9400 1,9400 97 188 22.08 10:26
ARCHICOM 13,5500 0,0500 0,37% 13,5000 13,5500 13,5000 752 10 152 21.08 16:27
ARCTIC 2,9000 0,0000 0,00% 2,9500 2,9500 2,8500 502 1 431 22.08 11:21
ARCUS 2,1800 -0,0400 -1,80% 2,1800 2,1800 2,1800 100 218 22.08 11:15
ARTERIA 4,7800 0,0000 0,00% 4,7800 5,0000 4,5800 3 138 15 112 22.08 13:40
ARTIFEX 3,6200 0,0000 0,00% 3,6200 3,6200 3,6200 1 475 5 340 22.08 10:06
ASBIS 2,4800 0,0000 0,00% 2,4500 2,5000 2,4400 37 417 92 434 22.08 13:44
ASMGROUP 3,3000 0,1400 4,43% 3,3000 3,3000 3,3000 1 3 30.04 09:00
ASSECOBS 27,0000 -0,6000 -2,17% 27,0000 27,2000 27,0000 338 9 126 22.08 12:35
ASSECOPOL 56,6000 -0,2000 -0,35% 56,3000 56,8000 56,2000 51 480 2 910 315 22.08 13:55
ASSECOSEE 17,9000 0,1000 0,56% 17,8000 17,9000 17,8000 341 6 088 22.08 12:13
ASTARTA 23,0000 -0,3000 -1,29% 23,0000 23,0000 23,0000 517 11 891 22.08 09:45
ATAL 32,7000 -0,5000 -1,51% 33,3000 33,5000 32,6000 2 868 93 811 22.08 13:19
ATENDE 3,6600 0,0600 1,67% 3,6600 3,6600 3,6600 2 7 22.08 09:00
ATLASEST 1,4800 -0,0550 -3,58% 1,5650 1,5650 1,4800 2 630 4 047 21.08 17:00
ATMGRUPA 4,7500 -0,0400 -0,84% 4,7900 4,7900 4,5400 2 604 12 021 22.08 13:49
ATREM 2,0300 -0,0200 -0,98% 2,0300 2,0300 2,0300 91 185 22.08 10:28
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,8400 0,0900 1,89% 4,7900 4,8400 4,7900 6 732 32 271 22.08 13:25
BAHOLDING 1,8180 -0,0080 -0,44% 1,8300 1,8400 1,8000 33 706 61 226 22.08 13:42
BALTONA 6,6500 0,0000 0,00% 6,6500 6,6500 6,3000 1 879 11 851 22.08 13:11
BBIDEV 0,5260 0,0260 5,20% 0,5000 0,5300 0,5000 9 791 5 183 22.08 13:00
BEDZIN 16,9000 0,0000 0,00% 17,0000 17,0000 16,8000 1 440 24 268 21.08 13:03
BENEFIT 592,0000 -8,0000 -1,33% 598,0000 600,0000 592,0000 54 32 284 22.08 11:44
BETACOM 10,0000 -0,3800 -3,66% 10,3000 10,3000 10,0000 902 9 021 22.08 09:50
BIK 15,0000 -0,6000 -3,85% 15,8000 15,8000 15,0000 552 8 282 22.08 09:35
BIOMEDLUB 0,9500 -0,0480 -4,81% 0,9720 0,9980 0,9400 9 644 9 219 22.08 13:56
BIOTON 4,5600 -0,1200 -2,56% 4,6700 4,7450 4,5100 17 699 81 103 22.08 13:28
BNPPPL 66,4000 0,0000 0,00% 66,4000 66,4000 66,4000 1 66 22.08 09:01
BOGDANKA 36,1000 0,0000 0,00% 36,1000 36,3000 36,0500 1 141 41 226 22.08 13:52
BORYSZEW 4,4950 -0,0050 -0,11% 4,4800 4,5150 4,4800 20 331 91 431 22.08 13:54
BOS 7,9000 -0,0800 -1,00% 7,9800 8,0600 7,8400 3 391 26 872 22.08 13:12
BOWIM 1,6000 0,0800 5,26% 1,5800 1,6000 1,5800 7 000 11 100 21.08 10:59
BRASTER 1,3660 -0,0440 -3,12% 1,4100 1,4360 1,3400 73 696 101 607 22.08 13:32
BSCDRUK 35,0000 1,0000 2,94% 35,0000 35,1000 35,0000 70 2 451 22.08 13:55
BUDIMEX 130,8000 1,0000 0,77% 131,4000 132,0000 130,0000 714 93 120 22.08 13:43
CCC 131,9000 -0,2000 -0,15% 132,2000 133,7000 130,8000 35 948 4 747 003 22.08 13:56
CDPROJEKT 239,4000 1,4000 0,59% 238,0000 240,0000 234,2000 204 395 48 521 340 22.08 13:56
CDRL 20,5000 -0,1000 -0,49% 21,0000 21,0000 20,5000 81 1 662 22.08 13:39
CELTIC 5,9000 0,0000 0,00% 5,9000 5,9000 5,9000 10 59 20.08 11:44
CEZ 88,0000 0,0000 0,00% 88,0000 88,0000 88,0000 2 176 20.08 15:06
CIECH 34,6000 0,8000 2,37% 34,4000 34,7000 34,0500 9 121 313 574 22.08 13:26
CIGAMES 1,0720 0,0000 0,00% 1,0800 1,0960 1,0720 125 734 136 316 22.08 13:55
CITYSERV 9,7000 -0,0010 -0,01% 9,7000 9,7000 9,7000 100 970 22.08 12:03
CLNPHARMA 40,9000 -0,4000 -0,97% 41,5000 42,0000 40,9000 1 969 80 946 22.08 13:33
CNT 14,2000 0,0000 0,00% 14,2000 14,2000 14,1000 747 10 533 22.08 09:58
COGNOR 1,6750 0,0250 1,52% 1,6650 1,6750 1,6650 38 653 64 534 22.08 12:42
COMARCH 173,5000 1,5000 0,87% 174,0000 174,0000 173,5000 21 3 644 22.08 13:48
COMP 64,0000 1,8000 2,89% 62,2000 64,0000 62,2000 490 31 304 21.08 17:00
COMPERIA 3,2400 0,0000 0,00% 3,1000 3,2400 3,1000 118 366 13.08 16:35
CORMAY 0,8300 -0,0100 -1,19% 0,8400 0,8510 0,8300 43 981 36 680 22.08 12:26
CPGROUP 5,8500 0,0000 0,00% 5,8500 5,8500 5,8500 135 790 22.08 13:31
CYFRPLSAT 28,2400 -0,0200 -0,07% 28,0400 28,4800 27,9400 107 886 3 047 489 22.08 13:56
DATAWALK 35,0000 0,0000 0,00% 34,5000 35,0000 34,5000 352 12 264 22.08 12:35
DEBICA 82,6000 -0,8000 -0,96% 82,6000 82,6000 82,6000 206 17 016 22.08 13:29
DECORA 20,0000 0,2000 1,01% 20,0000 20,0000 20,0000 7 140 22.08 09:53
DEKPOL 26,7000 0,2000 0,75% 26,7000 26,7000 26,7000 60 1 602 14.08 16:28
DELKO 8,2000 0,1000 1,23% 8,2000 8,2500 8,2000 2 030 16 716 21.08 10:11
DINOPL 153,8000 3,0000 1,99% 151,4000 154,5000 150,4000 69 174 10 599 487 22.08 13:55
DOMDEV 78,2000 0,8000 1,03% 78,2000 78,2000 78,0000 11 859 22.08 12:19
ECHO 4,3100 0,0100 0,23% 4,2800 4,3100 4,2800 6 834 29 277 22.08 13:33
EFEKT 20,0000 -0,8000 -3,85% 20,8000 20,8000 20,0000 52 1 042 22.08 09:55
EKOEXPORT 3,4850 -0,1150 -3,19% 3,6000 3,6000 3,3800 48 865 169 620 22.08 13:31
ELBUDOWA 8,4000 0,2000 2,44% 8,1800 8,4000 8,1600 24 829 205 029 22.08 13:52
ELEKTROTI 3,5100 -0,0400 -1,13% 3,5100 3,5100 3,5100 15 53 22.08 12:29
ELEMENTAL 1,1140 -0,0080 -0,71% 1,1240 1,1240 1,1140 69 062 77 087 22.08 13:32
ELKOP 0,6660 0,0640 10,63% 0,6300 0,6660 0,6300 4 272 2 691 22.08 11:19
ELZAB 2,7600 -0,2000 -6,76% 2,9600 2,9600 2,7600 1 203 3 401 22.08 12:10
ENAP 1,1400 0,0100 0,88% 1,1400 1,1400 1,1400 2 502 2 852 22.08 12:37
ENEA 8,1700 -0,0150 -0,18% 8,1500 8,2250 8,1300 67 249 549 048 22.08 13:54
ENELMED 13,4000 0,2000 1,52% 13,3000 13,4000 13,3000 5 142 68 409 22.08 10:44
ENERGA 6,5550 0,0550 0,85% 6,5000 6,5800 6,4100 269 297 1 754 702 22.08 13:54
ENTER 40,0000 -0,1000 -0,25% 40,0000 40,0000 39,5000 764 30 531 22.08 13:13
ERBUD 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 2 25 22.08 09:01
ERG 32,6000 0,0000 0,00% 32,6000 32,6000 32,6000 1 33 22.08 09:00
ERGIS 2,4500 -0,0500 -2,00% 2,5000 2,5000 2,4500 2 050 5 035 22.08 13:39
ESOTIQ 14,8000 0,0000 0,00% 14,8000 14,8000 14,8000 273 4 040 22.08 11:38
ESSYSTEM 2,4200 0,0800 3,42% 2,4600 2,4600 2,4200 32 78 22.08 10:30
EUCO 2,4300 0,0900 3,85% 2,3400 2,4300 2,3400 20 432 48 157 22.08 12:46
EUROCASH 18,4500 -0,3300 -1,76% 18,5800 18,7000 18,3600 32 537 599 984 22.08 13:39
EUROHOLD 6,9500 0,0000 0,00% 6,9500 6,9500 6,9500 4 28 22.08 11:31
EUROTEL 20,9000 0,3000 1,46% 20,5000 20,9000 20,5000 50 1 025 22.08 09:53
FAMUR 4,0150 -0,1050 -2,55% 4,1400 4,1500 4,0100 276 774 1 134 044 22.08 13:33
FASING 16,0500 -0,1500 -0,93% 16,3000 16,3000 15,5000 791 12 451 22.08 13:39
FEERUM 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 2 21 22.08 09:00
FERRO 12,6000 0,2000 1,61% 12,8500 12,8500 12,6000 276 3 486 22.08 13:35
FERRUM 3,9600 0,3800 10,61% 3,5000 3,9600 3,4800 3 826 14 150 22.08 13:06
FORTE 25,5000 0,7000 2,82% 24,8000 25,6500 24,7000 2 145 53 784 22.08 12:56
GETIN 0,9690 -0,0030 -0,31% 0,9890 1,0060 0,9600 262 711 257 606 22.08 13:53
GETINOBLE 0,4110 -0,0040 -0,96% 0,4200 0,4380 0,3930 1 489 311 610 718 22.08 13:48
GLCOSMED 1,4500 0,0000 0,00% 1,4500 1,4500 1,4500 10 15 21.08 09:00
GPW 39,6000 0,1500 0,38% 39,4000 40,1000 39,4000 30 919 1 226 541 22.08 13:44
GROCLIN 1,8500 -0,0960 -4,93% 1,9460 1,9600 1,7520 67 981 125 529 22.08 13:11
GRODNO 3,8900 -0,0700 -1,77% 3,9700 3,9700 3,8900 400 1 560 22.08 13:56
GRUPAAZOTY 37,3800 0,8600 2,35% 36,8000 37,3800 36,0000 46 170 1 702 267 22.08 13:51
GTC 9,4200 -0,0800 -0,84% 9,4100 9,6300 9,4100 3 847 36 499 22.08 13:54
HANDLOWY 51,7000 0,0000 0,00% 51,3000 52,0000 50,0000 67 327 3 459 011 22.08 13:53
HELIO 11,1000 0,0000 0,00% 11,1000 11,1000 11,1000 2 22 22.08 09:00
HMINWEST 15,3000 0,0000 0,00% 15,3000 15,3000 15,3000 1 15 22.08 09:07
HYDROTOR 35,0000 0,0000 0,00% 35,2000 35,2000 35,0000 62 2 172 22.08 12:56
I2DEV 6,6000 0,0000 0,00% 6,6000 6,6000 6,6000 5 33 22.08 09:00
IDEABANK 2,0400 -0,0200 -0,97% 2,0550 2,0850 1,9800 29 043 58 765 22.08 13:33
IFIRMA 3,0400 0,0500 1,67% 2,9800 3,0400 2,9800 210 632 22.08 10:20
IIAAV 104,0000 -2,0000 -1,89% 103,0000 104,2200 103,0000 37 3 838 22.08 10:30
IMCOMPANY 16,5000 0,2500 1,54% 16,8000 17,0000 16,4000 1 795 29 731 22.08 12:32
IMMOBILE 2,8800 0,1100 3,97% 2,7700 2,8800 2,7700 3 832 10 685 22.08 11:14
IMPEL 5,6000 0,2000 3,70% 5,6000 5,6000 5,6000 15 84 22.08 09:17
IMS 3,7500 0,0000 0,00% 3,7500 3,7500 3,7500 105 394 22.08 09:33
INDYKPOL 61,5000 -0,5000 -0,81% 61,5000 61,5000 61,5000 1 62 22.08 09:01
INGBSK 190,4000 0,2000 0,11% 190,0000 192,2000 190,0000 110 20 950 22.08 10:34
INPRO 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 2 10 22.08 09:00
INSTALKRK 18,1500 0,0000 0,00% 17,7500 18,1500 17,7500 4 564 81 691 22.08 12:57
INTERAOLT 12,4500 -0,0500 -0,40% 12,5000 12,5000 12,4500 137 1 707 22.08 10:27
INTERCARS 197,0000 -2,5000 -1,25% 200,0000 200,0000 193,0000 4 665 910 683 22.08 13:56
INTERFERI 4,0600 0,0000 0,00% 3,8800 4,0600 3,8800 5 611 21 771 21.08 15:18
INTERSPPL 2,4500 0,0400 1,66% 2,4500 2,4500 2,4500 5 12 22.08 09:00
INTROL 2,8000 0,0000 0,00% 2,8000 2,8000 2,8000 10 28 22.08 09:07
IPOPEMA 1,5200 0,0500 3,40% 1,5200 1,5200 1,5200 5 950 9 044 22.08 11:43
ITMTRADE 2,5300 -0,0200 -0,78% 2,3000 2,5300 2,3000 47 109 21.08 09:27
IZOBLOK 28,1000 0,6000 2,18% 27,6000 28,3000 27,5000 898 24 995 22.08 13:08
IZOSTAL 2,8800 0,0000 0,00% 2,8800 2,8800 2,8800 30 86 22.08 10:21
JSW 32,7000 -0,6400 -1,92% 33,2000 33,4400 32,2600 123 562 4 053 561 22.08 13:55
K2INTERNT 8,7000 0,0000 0,00% 8,9500 8,9500 8,7000 1 983 17 443 22.08 09:28
KERNEL 44,8000 -0,2000 -0,44% 45,3000 45,3000 44,7500 3 211 144 401 22.08 12:23
KETY 310,0000 3,0000 0,98% 310,0000 310,0000 307,5000 287 88 790 22.08 13:33
KGHM 76,0400 1,1400 1,52% 74,6000 76,0400 73,6000 497 686 37 362 024 22.08 13:56
KGL 13,4500 -0,3500 -2,54% 14,0000 14,0000 13,4500 685 9 254 22.08 11:35
KINOPOL 10,8000 0,3000 2,86% 10,5000 10,8000 10,5000 1 256 13 287 22.08 10:06
KOGENERA 35,5000 0,8000 2,31% 34,7000 35,9000 33,2000 995 34 513 22.08 12:37
KOMPAP 6,4500 0,0000 0,00% 6,4500 6,4500 6,4500 80 516 20.08 15:55
KOMPUTRON 3,3000 0,0500 1,54% 3,2500 3,3000 3,2500 1 083 3 566 22.08 10:43
KONSSTALI 25,3000 -0,1000 -0,39% 25,3000 25,3000 25,3000 1 25 22.08 09:00
KPPD 24,6000 -0,2000 -0,81% 24,6000 24,6000 24,6000 309 7 601 07.08 15:44
KREC 4,1000 -0,0800 -1,91% 4,1000 4,1000 4,1000 5 21 22.08 09:00
KRKA 265,0000 0,0000 0,00% 265,0000 265,0000 265,0000 89 23 585 19.08 09:01
KRUK 166,3000 -2,6000 -1,54% 166,0000 169,0000 166,0000 4 070 680 167 22.08 13:49
KRUSZWICA 42,7000 0,0000 0,00% 42,7000 42,8000 42,7000 215 9 181 22.08 10:26
KRVITAMIN 3,7900 0,0900 2,43% 3,7000 3,7900 3,6600 992 3 639 22.08 10:05
LARQ 3,1400 -0,1000 -3,09% 3,2000 3,2000 3,1400 330 1 037 22.08 13:35
LCCORP 2,3250 -0,0150 -0,64% 2,3400 2,3600 2,3250 137 181 320 493 22.08 13:36
LENA 3,1900 -0,0100 -0,31% 3,0600 3,1900 3,0600 869 2 751 22.08 11:53
LENTEX 7,2800 0,0000 0,00% 7,2800 7,2800 7,2800 50 364 22.08 09:51
LIBET 0,6240 -0,0060 -0,95% 0,6460 0,6460 0,6240 4 969 3 126 22.08 13:49
LIVECHAT 38,3000 0,2500 0,66% 38,4500 38,4500 38,0500 2 300 88 076 22.08 13:26
LOKUM 14,4000 0,0000 0,00% 14,4000 14,4000 14,4000 3 43 22.08 09:04
LOTOS 78,4600 0,9600 1,24% 77,8800 78,5000 77,1800 111 062 8 636 719 22.08 13:55
LPP 7 225,0000 195,0000 2,77% 6 970,0000 7 235,0000 6 930,0000 1 057 7 504 880 22.08 13:56
LSISOFT 11,3000 0,1000 0,89% 11,0000 11,3000 11,0000 1 410 15 690 21.08 17:00
LUBAWA 0,7660 0,0060 0,79% 0,7660 0,7680 0,7540 20 970 16 057 22.08 13:35
MABION 76,2000 1,2000 1,60% 75,5000 77,0000 75,5000 268 20 365 22.08 13:24
MAKARONPL 4,0600 0,0000 0,00% 4,0600 4,0600 4,0000 20 220 80 901 21.08 16:37
MANGATA 68,0000 1,0000 1,49% 66,5000 68,0000 66,5000 102 6 786 22.08 09:49
MARVIPOL 3,5800 0,0000 0,00% 3,5800 3,5800 3,5100 1 020 3 651 22.08 13:26
MASTERPHA 5,3600 -0,2800 -4,96% 5,6400 5,6400 5,3000 4 637 25 337 22.08 13:42
MAXCOM 17,4000 0,2000 1,16% 17,4000 17,4000 17,4000 2 35 22.08 09:00
MBANK 328,0000 2,6000 0,80% 327,2000 329,2000 321,2000 5 810 1 892 927 22.08 13:52
MBWS 10,0000 0,2000 2,04% 9,8000 10,0000 9,8000 112 1 118 21.08 15:48
MCI 9,3400 -0,1600 -1,68% 9,3400 9,4800 9,3000 6 686 62 460 21.08 17:00
MDIENERGIA 3,3800 -0,1400 -3,98% 3,3600 3,5400 3,3600 2 292 7 839 22.08 13:47
MEDIACAP 1,9000 0,0000 0,00% 1,9100 1,9100 1,8100 660 1 211 22.08 11:52
MEDICALG 32,6000 0,3000 0,93% 32,4000 34,3000 32,4000 5 394 180 267 22.08 13:44
MENNICA 22,6000 0,4000 1,80% 22,6000 22,6000 22,6000 88 1 989 21.08 13:44
MERCATOR 6,7200 -0,0100 -0,15% 6,7300 6,7300 6,5300 986 6 596 22.08 13:36
MERCOR 7,2600 0,0000 0,00% 7,2000 7,2600 7,2000 441 3 200 22.08 12:17
MEXPOLSKA 3,1000 -0,4000 -11,43% 3,1800 3,1800 3,0400 12 888 40 501 22.08 13:34
MFO 19,9000 0,0000 0,00% 19,9000 19,9000 19,9000 2 40 22.08 09:00
MILLENNIUM 7,1600 0,1000 1,42% 7,0200 7,1600 6,9850 156 674 1 105 713 22.08 13:54
MIRACULUM 1,2500 -0,0200 -1,57% 1,2500 1,2500 1,2500 10 701 13 376 22.08 11:11
MIRBUD 1,0100 0,0000 0,00% 0,9940 1,0100 0,9940 8 451 8 408 22.08 13:49
MLPGROUP 46,0000 0,0000 0,00% 46,0000 46,0000 46,0000 1 46 22.08 09:00
MLSYSTEM 22,0000 0,6000 2,80% 22,0000 22,0000 22,0000 184 4 048 22.08 11:53
MOL 35,5000 -3,5400 -9,07% 35,5000 35,5000 35,5000 8 284 16.08 09:01
MONNARI 4,8000 0,0300 0,63% 4,7700 4,8200 4,7600 4 559 21 836 22.08 13:50
MORIZON 0,7480 0,0000 0,00% 0,7480 0,7480 0,7480 141 105 22.08 09:00
MOSTALPLC 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 352 2 112 22.08 10:43
MOSTALWAR 4,3900 0,0900 2,09% 4,3800 4,3900 4,3800 437 1 915 22.08 09:31
MWTRADE 3,5000 0,0000 0,00% 3,5000 3,5000 3,4400 7 925 27 568 22.08 13:23
NETIA 4,5200 0,0000 0,00% 4,6200 4,6200 4,5200 105 600 485 682 22.08 12:19
NEUCA 319,0000 0,0000 0,00% 319,0000 320,0000 317,0000 380 121 086 22.08 13:39
NEWAG 18,0000 0,0000 0,00% 18,2000 18,2000 18,0000 113 2 055 22.08 10:34
NORTCOAST 5,1800 0,1000 1,97% 5,1000 5,1800 5,1000 105 536 22.08 10:00
NOVATURAS 28,6000 0,6000 2,14% 28,6000 28,6000 28,6000 26 744 21.08 09:00
NOWAGALA 0,7950 -0,0100 -1,24% 0,8150 0,8150 0,7700 21 911 16 967 22.08 13:27
NTTSYSTEM 2,2200 -0,0300 -1,33% 2,2400 2,2400 2,2200 3 751 8 327 22.08 11:58
OAT 10,1000 -0,1000 -0,98% 10,2000 10,2500 10,0000 65 510 655 535 22.08 13:46
ODLEWNIE 3,2400 -0,0600 -1,82% 3,3600 3,3600 3,2400 713 2 347 22.08 11:26
OEX 17,4000 0,5000 2,96% 17,4000 17,4000 17,4000 5 87 22.08 11:14
OPENFIN 1,1800 -0,0400 -3,28% 1,2400 1,2400 1,1500 6 068 7 360 22.08 13:12
OPONEO.PL 24,5000 -0,5000 -2,00% 25,0000 25,0000 24,5000 717 17 615 22.08 13:03
OPTEAM 8,5500 0,3500 4,27% 8,5500 8,5500 8,5500 25 214 22.08 10:28
ORANGEPL 6,0150 -0,0150 -0,25% 6,0450 6,0800 5,9550 257 968 1 552 245 22.08 13:52
ORBIS 104,5000 0,0000 0,00% 104,0000 105,0000 104,0000 291 30 533 22.08 10:01
ORION 6,5000 0,0000 0,00% 6,5000 6,5000 6,5000 10 65 22.08 09:21
ORZBIALY 10,0000 0,0000 0,00% 10,0000 10,1000 10,0000 250 2 502 22.08 11:22
OTLOG 5,2500 -0,0500 -0,94% 5,3000 5,3000 5,0500 2 502 13 085 22.08 11:52
OTMUCHOW 1,5400 0,0000 0,00% 1,5400 1,5400 1,5400 5 8 22.08 09:00
OVOSTAR 81,5000 0,0000 0,00% 81,5000 81,5000 81,5000 1 82 22.08 09:00
PAMAPOL 1,0600 0,0300 2,91% 1,0300 1,0600 1,0000 5 319 5 502 20.08 16:45
PANOVA 13,6000 -0,1000 -0,73% 13,6000 13,6000 13,2000 832 11 245 22.08 09:23
PATENTUS 1,4700 -0,1300 -8,13% 1,5700 1,5900 1,4700 23 625 36 040 22.08 13:23
PBKM 59,6000 0,2000 0,34% 59,6000 59,6000 59,6000 1 60 22.08 09:00
PCCROKITA 63,6000 -0,2000 -0,31% 63,8000 63,8000 63,0000 446 28 231 22.08 12:25
PEKABEX 8,4500 -0,4000 -4,52% 8,8500 8,8500 8,4000 19 704 168 786 22.08 13:07
PEKAO 98,4200 0,2600 0,26% 98,4600 98,7600 97,3600 142 105 13 944 760 22.08 13:56
PEMANAGER 13,7000 -0,9500 -6,48% 14,8000 14,8000 13,5500 7 868 110 365 22.08 13:55
PEP 27,4000 0,3000 1,11% 27,5000 27,5000 26,9000 6 080 164 060 22.08 11:09
PEPEES 1,8800 0,0000 0,00% 1,8800 1,8800 1,8800 137 258 22.08 10:45
PFLEIDER 25,9000 0,0000 0,00% 26,0000 26,1000 25,9000 1 010 26 179 22.08 13:18
PGE 7,4440 -0,0160 -0,21% 7,4900 7,5000 7,3700 537 420 3 999 998 22.08 13:56
PGNIG 4,7560 -0,0540 -1,12% 4,8000 4,8460 4,7040 2 831 259 13 546 041 22.08 13:56
PGO 1,4950 0,0000 0,00% 1,4950 1,4950 1,4950 62 93 22.08 13:49
PGSSOFT 10,1200 -0,2400 -2,32% 10,3800 10,3800 10,1000 552 5 583 22.08 12:36
PHARMENA 7,2000 0,0000 0,00% 7,2000 7,2000 7,2000 2 14 22.08 09:00
PHN 12,4000 -0,0500 -0,40% 12,4500 12,4500 12,4000 1 502 18 625 22.08 12:15
PKNORLEN 89,9400 0,1000 0,11% 90,0000 90,1800 89,1000 159 212 14 265 211 22.08 13:55
PKOBP 40,2000 0,3000 0,75% 39,9900 40,2900 39,8200 1 541 633 61 714 884 22.08 13:55
PKPCARGO 28,6500 -0,1500 -0,52% 28,8500 29,5000 28,1500 15 501 445 630 22.08 13:48
PLASTBOX 2,0450 0,0000 0,00% 2,0450 2,0450 2,0450 5 10 22.08 09:00
PLAY 31,7200 0,2200 0,70% 31,3000 31,7800 31,3000 52 468 1 654 859 22.08 13:54
PLAYWAY 177,0000 4,4000 2,55% 174,0000 178,0000 172,6000 2 788 492 600 22.08 13:54
PMPG 1,1900 -0,0100 -0,83% 1,1900 1,1900 1,1900 700 833 22.08 11:23
POLICE 14,2000 -0,2000 -1,39% 14,2000 14,2000 14,2000 997 14 157 22.08 13:39
POLIMEXMS 2,2500 -0,0400 -1,75% 2,2800 2,3000 2,2500 47 395 107 518 22.08 13:36
POLNORD 5,0200 0,1200 2,45% 4,9000 5,1400 4,8300 45 204 228 231 22.08 13:55
POLWAX 3,4500 0,2500 7,81% 3,2900 3,4700 3,2800 58 172 197 698 22.08 13:48
POZBUD 2,2500 0,0500 2,27% 2,2400 2,2600 2,1700 4 100 9 115 22.08 11:53
PRAGMAFA 12,0000 -0,7000 -5,51% 12,0000 12,0000 12,0000 98 1 176 22.08 09:06
PRAGMAINK 7,1800 0,0800 1,13% 7,1000 7,1800 6,8000 2 455 17 183 21.08 17:00
PRAIRIE 0,6400 0,0400 6,67% 0,6150 0,6550 0,6050 570 102 363 344 22.08 13:51
PRIMETECH 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 1 2 22.08 09:51
PROCHEM 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 16 272 22.08 09:00
PROJPRZEM 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 2 34 22.08 09:00
PROTEKTOR 3,7500 -0,0100 -0,27% 3,7500 3,7500 3,7500 2 8 22.08 12:47
PROVIDENT 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 2 16 09.08 09:00
PZU 37,6000 0,2600 0,70% 37,5000 37,8800 37,2000 942 689 35 345 596 22.08 13:55
QUANTUM 14,0000 0,3000 2,19% 13,7000 14,0000 13,7000 184 2 540 21.08 16:44
QUERCUS 2,3400 0,0800 3,54% 2,2900 2,3500 2,2600 11 435 26 184 21.08 16:45
R22 20,6000 -0,2000 -0,96% 20,8000 20,8000 20,6000 7 145 22.08 10:41
RADPOL 1,2000 -0,0400 -3,23% 1,2400 1,2400 1,2000 3 005 3 606 22.08 10:56
RAFAKO 1,3300 -0,0060 -0,45% 1,3440 1,3480 1,3100 81 817 108 762 22.08 13:54
RAFAMET 10,9000 -0,1000 -0,91% 10,9000 10,9000 10,9000 49 534 22.08 12:53
RAINBOW 22,8000 -0,7000 -2,98% 23,7000 23,7000 22,7000 9 096 208 033 22.08 13:46
RANKPROGR 1,2600 -0,0100 -0,79% 1,2100 1,3000 1,2000 33 601 40 668 22.08 13:19
RAWLPLUG 8,9800 0,1000 1,13% 8,9800 8,9800 8,9800 20 180 22.08 09:00
RELPOL 6,0000 -0,1500 -2,44% 6,1500 6,1500 6,0000 1 129 6 822 22.08 13:32
REMAK 9,4000 -0,0400 -0,42% 9,4000 9,4000 9,4000 500 4 700 22.08 09:37
RONSON 0,8800 0,0000 0,00% 0,8950 0,8950 0,8800 665 591 22.08 12:15
ROPCZYCE 23,6000 -0,2000 -0,84% 24,0000 24,0000 23,6000 365 8 711 22.08 10:47
SANOK 22,4000 0,0000 0,00% 22,4000 22,4000 22,4000 100 2 240 22.08 09:24
SANPL 306,2000 5,6000 1,86% 303,4000 306,4000 299,2000 11 322 3 420 152 22.08 13:56
SANTANDER 15,6000 0,2500 1,63% 15,3500 15,6000 15,3200 422 6 511 22.08 10:23
SECOGROUP 14,6000 0,1000 0,69% 14,6000 14,6000 14,6000 540 7 884 22.08 13:52
SEKO 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 200 1 800 21.08 13:21
SELENAFM 11,4000 -0,1000 -0,87% 11,4000 11,4000 11,4000 30 342 21.08 12:53
SELVITA 58,4000 -0,4000 -0,68% 58,8000 58,8000 57,4000 53 3 080 22.08 11:09
SERINUS 0,6000 0,0050 0,84% 0,6050 0,6050 0,5950 40 415 24 318 22.08 13:54
SFINKS 0,7200 0,0000 0,00% 0,7100 0,7200 0,7100 9 150 6 537 22.08 12:30
SILVAIR-REGS 8,8500 0,0000 0,00% 8,8500 8,8500 8,8500 647 5 726 22.08 09:11
SILVANO 9,8400 -0,1600 -1,60% 9,8400 9,8400 9,8400 1 10 19.08 12:10
SIMPLE 6,3500 0,0000 0,00% 6,3500 6,3500 6,3500 5 32 22.08 09:00
SKARBIEC 16,9500 0,0000 0,00% 16,6500 16,9500 16,6500 829 14 028 22.08 13:38
SLEEPZAG 0,8450 0,0250 3,05% 0,8450 0,8450 0,8450 5 4 22.08 09:00
SNIEZKA 81,0000 0,0000 0,00% 81,0000 81,0000 81,0000 14 1 134 22.08 09:10
SOLAR 0,4680 0,0000 0,00% 0,4680 0,4680 0,4400 289 127 22.08 10:31
SONEL 9,2000 0,0000 0,00% 9,2000 9,2000 9,2000 10 92 22.08 09:31
SOPHARMA 10,0000 0,0200 0,20% 10,0000 10,0000 10,0000 27 270 05.08 09:00
STALEXP 3,2800 0,0000 0,00% 3,2800 3,3100 3,2800 1 658 5 444 22.08 10:34
STALPROD 200,5000 2,1000 1,06% 201,0000 201,0000 198,0000 249 49 424 22.08 10:47
STALPROFI 7,2000 -0,1000 -1,37% 7,2000 7,2000 7,2000 10 72 22.08 13:33
SUNEX 5,7000 0,1400 2,52% 5,5000 5,9400 5,5000 8 308 47 210 22.08 13:10
SUWARY 11,9000 0,0000 0,00% 11,9000 11,9000 11,9000 7 83 22.08 09:00
SWISSMED 1,5500 0,0000 0,00% 1,5500 1,5500 1,5500 50 78 22.08 09:48
SYGNITY 2,5500 -0,0300 -1,16% 2,6000 2,6600 2,5500 7 046 18 197 22.08 13:54
SYNEKTIK 14,8000 0,0000 0,00% 14,8000 14,8000 14,8000 2 30 22.08 09:00
TALANX 162,0000 0,0000 0,00% 162,0000 162,0000 162,0000 51 8 262 10.07 14:14
TALEX 13,5000 -1,0000 -6,90% 14,5000 14,5000 13,5000 112 1 514 22.08 12:42
TATRY 138,0000 0,0000 0,00% 136,0000 138,0000 136,0000 35 4 790 22.08 13:55
TAURONPE 1,4430 -0,0100 -0,69% 1,4590 1,4670 1,4340 2 592 009 3 751 393 22.08 13:56
TBULL 22,6000 0,2000 0,89% 22,3000 22,8000 22,3000 2 417 55 027 22.08 12:50
TESGAS 2,6000 0,1000 4,00% 2,6000 2,6000 2,6000 2 5 22.08 09:00
TIM 8,1400 -0,0200 -0,25% 8,0400 8,1600 8,0000 4 981 40 113 22.08 13:37
TORPOL 7,4000 -0,0600 -0,80% 7,5000 7,5000 7,4000 8 028 59 637 22.08 13:05
TOWERINVT 20,0000 -1,4000 -6,54% 21,1000 21,1000 20,0000 1 160 23 680 22.08 12:07
TOYA 4,8400 0,2400 5,22% 4,5600 4,8400 4,5600 2 818 13 160 22.08 10:47
TRAKCJA 2,1100 -0,0100 -0,47% 2,1200 2,1350 2,1100 34 555 72 960 22.08 13:52
TRANSPOL 3,0000 0,0000 0,00% 3,0000 3,0000 3,0000 5 15 22.08 09:00
TRITON 1,9400 0,0700 3,74% 1,8500 1,9400 1,8500 4 314 8 124 19.08 09:40
TSGAMES 121,0000 -2,8000 -2,26% 122,4000 123,0000 119,8000 1 659 200 518 22.08 13:47
ULMA 49,8000 -3,2000 -6,04% 53,0000 53,0000 49,8000 312 15 598 22.08 13:41
ULTGAMES 20,5000 -0,2000 -0,97% 20,7000 20,7000 20,3000 3 775 77 496 22.08 13:52
UNIBEP 6,2000 0,0000 0,00% 6,2000 6,2000 6,1800 69 427 22.08 09:45
UNICREDIT 42,7000 0,3650 0,86% 42,0000 42,7000 42,0000 101 4 312 22.08 13:30
UNIMOT 19,3000 0,2000 1,05% 19,7000 20,1000 18,7000 47 953 938 863 22.08 13:54
VENTUREIN 1,7000 0,0700 4,29% 1,6150 1,7200 1,6150 4 893 8 179 22.08 10:51
VIGOSYS 308,0000 2,0000 0,65% 306,0000 308,0000 306,0000 2 614 22.08 12:31
VINDEXUS 7,9000 -0,2000 -2,47% 8,1000 8,1200 7,8600 255 562 2 019 151 22.08 12:15
VIVID 1,3500 -0,0500 -3,57% 1,3860 1,3980 1,3500 18 311 25 125 22.08 13:12
VOTUM 10,2500 -0,1000 -0,97% 9,9600 10,3500 9,9600 36 796 371 420 22.08 13:28
VOXEL 30,2000 0,0000 0,00% 30,7000 30,7000 30,0000 1 817 54 831 22.08 12:24
VRG 4,2500 -0,0300 -0,70% 4,2600 4,2800 4,2400 188 793 807 606 22.08 13:49
WARIMPEX 5,9000 0,1000 1,72% 5,8000 5,9000 5,8000 1 530 9 024 20.08 11:38
WASKO 1,3500 0,0000 0,00% 1,3500 1,3500 1,3500 10 14 22.08 09:05
WAWEL 642,0000 -26,0000 -3,89% 652,0000 652,0000 642,0000 108 69 472 22.08 09:39
WIELTON 8,3300 -0,0700 -0,83% 8,4000 8,4000 8,3300 4 094 34 319 22.08 13:43
WIKANA 1,1100 0,0900 8,82% 1,0500 1,1100 1,0500 685 729 21.08 16:32
WIRTUALNA 61,8000 -0,2000 -0,32% 62,2000 62,2000 61,8000 4 604 285 437 22.08 13:22
WITTCHEN 15,4500 0,0000 0,00% 15,4500 15,4500 15,4500 2 31 22.08 09:00
WOJAS 4,7900 0,0000 0,00% 4,7000 4,7900 4,7000 123 587 21.08 15:05
WORKSERV 1,7000 0,0400 2,41% 1,6600 1,7100 1,6500 10 654 17 643 22.08 10:26
XTB 3,6600 -0,0200 -0,54% 3,6600 3,6600 3,6600 10 37 22.08 11:58
XTPL 137,5000 2,5000 1,85% 137,5000 137,5000 137,5000 3 413 22.08 11:37
ZAMET 0,8700 -0,0100 -1,14% 0,8300 0,8700 0,8100 22 124 18 204 22.08 09:16
ZEPAK 8,0800 -0,0200 -0,25% 8,0600 8,1400 8,0600 28 020 226 469 22.08 13:42
ZPUE 98,0000 -0,5000 -0,51% 98,0000 98,0000 98,0000 1 98 22.08 09:00
ZUE 4,8000 -0,0600 -1,23% 4,8600 5,0500 4,8000 2 441 11 795 22.08 12:11