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 -6,0000 -1,50% 401,0000 402,0000 393,0000 2 954 1 176 411 26.06 16:11
4FUNMEDIA 7,7800 -0,0200 -0,26% 7,8600 7,8600 7,7800 295 2 309 26.06 14:19
ABCDATA 1,4260 0,0000 0,00% 1,4260 1,4260 1,4260 5 205 7 422 26.06 13:28
ABPL 16,4000 0,0500 0,31% 16,4000 16,4000 16,4000 302 4 953 26.06 15:43
ACAUTOGAZ 51,0000 -1,0000 -1,92% 51,5000 51,5000 51,0000 50 2 558 26.06 15:59
ADIUVO 7,3600 -0,4400 -5,64% 7,3600 7,3600 7,3600 10 74 26.06 09:25
AGORA 12,9000 0,0000 0,00% 12,9000 13,0000 12,9000 499 6 442 26.06 15:56
AGROTON 3,4000 -0,2350 -6,46% 3,4000 3,4000 3,4000 2 000 6 800 26.06 09:00
AILLERON 7,8200 -0,0200 -0,26% 7,7000 7,8200 7,6200 3 166 24 719 25.06 17:01
AIRWAY 0,6700 -0,0100 -1,47% 0,6780 0,6800 0,6420 14 163 9 266 26.06 15:47
ALIOR 50,1500 0,1500 0,30% 49,9000 50,1500 49,4200 120 285 5 987 267 26.06 16:18
ALTA 2,5800 -0,1800 -6,52% 2,7600 2,7600 2,5800 3 412 8 803 26.06 14:59
ALTUSTFI 2,2500 -0,0500 -2,17% 2,2500 2,2600 2,2200 62 503 140 448 26.06 15:49
ALUMETAL 36,6000 -0,5000 -1,35% 37,1000 37,1000 36,6000 2 897 106 245 26.06 16:18
AMBRA 15,1500 -0,2000 -1,30% 15,3000 15,3000 15,1000 3 961 60 026 26.06 16:17
AMICA 117,6000 0,0000 0,00% 118,0000 118,6000 117,4000 1 558 183 131 26.06 16:16
AMREST 36,9000 -0,1000 -0,27% 37,0000 37,1000 36,8500 32 709 1 209 786 26.06 16:17
APATOR 24,4000 -0,4000 -1,61% 24,8000 24,9000 24,4000 678 16 753 26.06 16:02
APLISENS 10,4000 -0,1000 -0,95% 10,5000 10,5000 10,2000 120 1 228 26.06 11:05
APSENERGY 1,9500 -0,1400 -6,70% 2,0500 2,0500 1,9500 750 1 463 26.06 16:05
ARCHICOM 15,4000 -0,2000 -1,28% 15,4000 15,4000 15,2000 1 337 20 581 26.06 13:46
ARCTIC 2,5000 0,0000 0,00% 2,4700 2,5000 2,4700 12 110 30 230 26.06 15:15
ARCUS 2,2000 0,0000 0,00% 2,1200 2,2000 2,1200 1 011 2 144 26.06 15:55
ARTERIA 4,5800 -0,0200 -0,43% 4,5800 4,5800 4,5800 3 14 26.06 09:00
ARTIFEX 3,7100 -0,1000 -2,62% 3,8900 3,8900 3,7100 100 372 26.06 11:09
ASBIS 2,2100 0,0100 0,45% 2,2500 2,2500 2,2000 4 447 9 886 26.06 15:47
ASMGROUP 3,3000 0,1400 4,43% 3,3000 3,3000 3,3000 1 3 30.04 09:00
ASSECOBS 26,4000 -0,6000 -2,22% 26,6000 27,6000 26,4000 107 2 846 26.06 15:58
ASSECOPOL 54,6500 0,2000 0,37% 55,0000 55,0000 53,8500 29 557 1 609 146 26.06 16:12
ASSECOSEE 16,2000 -0,3000 -1,82% 16,6000 16,6000 16,2000 50 814 26.06 13:43
ASTARTA 24,2000 -0,4000 -1,63% 25,0000 25,0000 24,1000 4 611 112 004 26.06 16:16
ATAL 36,8000 0,3000 0,82% 36,7000 37,0000 36,0000 2 540 93 178 26.06 16:03
ATENDE 3,7600 0,0400 1,08% 3,7200 3,7600 3,7200 1 339 5 009 26.06 15:15
ATLANTIS 0,4400 -0,0102 -2,27% 0,4502 0,4502 0,4320 22 613 10 062 06.05 11:55
ATLASEST 1,3950 -0,0400 -2,79% 1,3950 1,3950 1,3950 922 1 286 26.06 11:11
ATMGRUPA 4,1000 0,1200 3,02% 4,0000 4,1350 3,9700 13 014 52 714 26.06 15:59
ATREM 2,0300 0,0600 3,05% 1,9700 2,0300 1,9700 8 545 17 115 26.06 15:50
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,6100 -0,0400 -0,86% 4,6500 4,6500 4,6100 67 724 313 572 26.06 15:58
BAHOLDING 2,3750 -0,0350 -1,45% 2,4300 2,4900 2,3500 110 799 269 250 26.06 16:17
BALTONA 7,9000 0,0000 0,00% 7,9000 7,9000 7,9000 2 16 26.06 09:00
BBIDEV 0,5980 0,0020 0,34% 0,5920 0,6080 0,5900 48 790 29 261 26.06 15:46
BEDZIN 19,2000 -0,9000 -4,48% 20,7000 20,7000 19,2000 320 6 179 26.06 15:55
BENEFIT 610,0000 26,0000 4,45% 584,0000 610,0000 584,0000 2 246 1 329 936 26.06 16:18
BETACOM 10,4200 -0,0200 -0,19% 10,4600 10,4600 10,4200 22 229 26.06 13:00
BIK 19,1000 0,1200 0,63% 19,1000 19,1000 19,1000 5 96 26.06 09:00
BIOMEDLUB 1,0000 -0,0450 -4,31% 1,0450 1,0550 1,0000 59 560 60 662 26.06 15:34
BIOTON 3,9000 -0,0200 -0,51% 4,0000 4,0000 3,9000 33 622 131 622 26.06 16:17
BNPPPL 61,6000 -0,2000 -0,32% 61,8000 61,8000 61,6000 3 185 26.06 10:04
BOGDANKA 34,5000 0,6000 1,77% 34,3000 34,9500 34,2000 9 615 332 678 26.06 16:18
BORYSZEW 3,9900 0,0050 0,13% 3,9700 4,0050 3,9700 66 694 266 235 26.06 16:18
BOS 7,5200 0,1000 1,35% 7,4200 7,5800 7,4200 13 982 105 080 26.06 16:18
BOWIM 2,0400 -0,0800 -3,77% 2,0200 2,0400 1,9600 5 040 10 205 26.06 13:25
BRASTER 1,6840 0,0280 1,69% 1,6620 1,6900 1,6400 15 902 26 451 26.06 16:13
BSCDRUK 30,7000 -0,3000 -0,97% 30,9000 31,0000 30,7000 302 9 319 26.06 15:58
BUDIMEX 134,0000 -0,2000 -0,15% 134,0000 134,4000 131,2000 3 414 454 261 26.06 16:13
BUMECH 4,0000 0,2900 7,82% 3,7100 4,0000 3,6000 14 785 56 383 26.06 16:18
CAPITAL 1,8400 -0,0600 -3,16% 1,8600 1,8600 1,7300 4 402 8 113 26.06 11:27
CCC 167,2000 5,8000 3,59% 161,9000 167,7000 159,3000 145 137 23 612 054 26.06 16:18
CDPROJEKT 206,8000 4,4000 2,17% 202,8000 206,9000 202,5000 220 825 45 021 872 26.06 16:18
CDRL 24,0000 -0,3000 -1,23% 24,3000 24,3000 24,0000 629 15 127 26.06 12:12
CELTIC 6,2000 0,3000 5,08% 6,2000 6,2000 6,2000 15 93 21.06 09:51
CEZ 91,5000 0,8500 0,94% 91,0000 91,5000 91,0000 38 3 463 26.06 12:32
CIECH 40,9000 -0,9000 -2,15% 42,2000 42,2000 40,1000 128 314 5 233 635 26.06 16:16
CIGAMES 1,0180 -0,0020 -0,20% 1,0200 1,0240 0,9980 272 523 274 786 26.06 16:09
CITYSERV 11,3000 -0,2000 -1,74% 11,3000 11,3000 11,3000 300 3 390 25.06 12:54
CLNPHARMA 44,0000 -1,3000 -2,87% 45,6500 45,6500 43,6000 1 415 62 580 26.06 16:08
CNT 14,4000 -0,1000 -0,69% 14,5000 14,5000 14,4000 402 5 819 26.06 15:13
COGNOR 1,7000 -0,0200 -1,16% 1,7100 1,7100 1,6800 13 175 22 326 26.06 15:35
COMARCH 182,5000 -3,5000 -1,88% 185,5000 185,5000 182,5000 1 501 276 784 26.06 16:16
COMP 60,6000 0,2000 0,33% 60,4000 60,6000 60,4000 53 000 3 211 752 26.06 14:11
COMPERIA 3,5000 -0,1400 -3,85% 3,5000 3,5000 3,5000 34 119 26.06 15:21
CORMAY 1,0000 0,0000 0,00% 0,9800 1,0000 0,9800 52 611 51 983 26.06 16:10
CPGROUP 5,5500 0,0100 0,18% 5,5500 5,5500 5,5500 5 28 26.06 09:00
CYFRPLSAT 30,2200 0,0200 0,07% 30,2000 30,5600 29,9800 294 870 8 924 285 26.06 16:17
DATAWALK 29,2000 2,0000 7,35% 27,8000 29,8000 26,1000 22 350 625 830 26.06 16:16
DEBICA 82,0000 0,0000 0,00% 82,8000 83,4000 82,0000 217 17 883 26.06 16:14
DECORA 18,1000 -0,0500 -0,28% 18,2500 18,2500 18,0500 1 548 27 991 26.06 15:39
DEKPOL 29,6000 0,6000 2,07% 29,6000 29,6000 29,6000 65 1 924 26.06 09:00
DELKO 8,0500 0,0500 0,63% 8,0500 8,0500 7,9500 4 402 35 106 26.06 16:16
DINOPL 128,0000 -2,5000 -1,92% 130,7000 130,7000 127,9000 56 905 7 330 879 26.06 16:18
DOMDEV 75,6000 -1,8000 -2,33% 78,0000 78,0000 75,2000 1 309 99 501 26.06 16:13
ECHO 3,8200 -0,0800 -2,05% 3,9000 3,9000 3,8000 126 943 487 765 26.06 16:10
EFEKT 27,4000 -0,6000 -2,14% 28,6000 28,6000 27,0000 542 14 819 26.06 13:41
EKOEXPORT 5,2300 0,2700 5,44% 4,8500 5,3300 4,5800 146 505 721 318 30.04 17:00
ELBUDOWA 7,9800 -0,0200 -0,25% 8,0000 8,0600 7,7000 39 620 310 805 26.06 15:51
ELEKTROTI 3,9600 0,0100 0,25% 3,9600 3,9600 3,9600 303 1 200 26.06 13:25
ELEMENTAL 1,0240 -0,0220 -2,10% 1,0440 1,0460 1,0100 203 474 208 033 26.06 15:56
ELKOP 0,6980 -0,0020 -0,29% 0,7000 0,7000 0,6520 1 107 724 26.06 15:52
ELZAB 3,8800 0,0800 2,11% 3,8800 3,8800 3,8800 90 349 26.06 09:39
ENAP 1,1600 0,0000 0,00% 1,1600 1,1600 1,1600 2 2 26.06 10:28
ENEA 9,2800 0,6800 7,91% 8,7000 9,4250 8,7000 2 523 622 23 169 638 26.06 16:18
ENELMED 11,7000 0,2000 1,74% 11,7000 11,7000 11,7000 650 7 605 26.06 10:38
ENERGA 7,8150 0,4150 5,61% 7,4200 7,9550 7,4000 2 221 129 17 375 048 26.06 16:18
ENTER 36,6000 1,0000 2,81% 35,6000 36,6000 34,0000 2 523 90 477 26.06 16:09
ERBUD 11,6000 -0,1500 -1,28% 11,6500 11,6500 11,6000 92 1 067 26.06 13:26
ERG 32,0000 0,0000 0,00% 32,0000 32,0000 32,0000 1 32 26.06 09:00
ERGIS 3,0200 -0,0600 -1,95% 3,0300 3,0300 3,0200 2 427 7 338 26.06 12:02
ESOTIQ 15,6000 0,1500 0,97% 15,4000 15,8500 14,9500 827 12 857 26.06 15:31
ESSYSTEM 2,2600 0,0000 0,00% 2,2600 2,2600 2,2400 4 043 9 065 26.06 15:25
EUCO 3,2600 -0,1000 -2,98% 3,4500 3,4500 3,1900 6 751 21 979 26.06 15:58
EUROCASH 19,8900 0,4900 2,53% 19,4100 19,9100 19,1200 147 969 2 892 003 26.06 16:18
EUROHOLD 5,7500 0,0500 0,88% 5,7500 5,7500 5,7500 4 23 26.06 09:00
EUROTEL 20,8000 -0,3000 -1,42% 21,1000 21,1000 20,6000 1 968 40 695 26.06 14:34
FAMUR 5,1000 0,0000 0,00% 5,1000 5,1200 5,0500 133 642 681 325 26.06 15:56
FASING 16,8000 -0,0500 -0,30% 16,5000 16,8000 16,2000 1 588 25 859 26.06 16:13
FEERUM 9,8000 0,0000 0,00% 9,8000 9,8000 9,8000 14 137 26.06 14:23
FERRO 14,7000 -0,0500 -0,34% 14,7500 14,7500 14,5000 12 777 186 659 26.06 15:09
FERRUM 3,7700 -0,1700 -4,31% 3,9600 3,9600 3,7700 551 2 077 26.06 12:22
FORTE 29,7500 -0,2500 -0,83% 30,0000 30,0000 29,6500 1 698 50 586 26.06 16:15
GETIN 1,1340 0,0240 2,16% 1,1040 1,1500 1,1020 275 126 311 081 26.06 16:12
GETINOBLE 0,5560 -0,0030 -0,54% 0,5590 0,5680 0,5520 821 102 458 754 26.06 15:59
GLCOSMED 1,6150 0,0000 0,00% 1,6150 1,6150 1,6150 10 16 26.06 09:05
GPW 41,6000 0,1000 0,24% 41,5000 41,8000 41,3500 124 711 5 199 137 26.06 16:15
GROCLIN 2,2650 -0,0750 -3,21% 2,3850 2,4300 2,2100 142 147 326 264 26.06 15:29
GRODNO 4,1800 0,0000 0,00% 4,1800 4,1800 4,1800 3 13 26.06 09:00
GRUPAAZOTY 39,9200 -0,7800 -1,92% 41,0000 41,0000 39,8800 99 561 4 033 993 26.06 16:15
GTC 8,8900 0,1700 1,95% 8,6600 8,9900 8,6600 35 306 311 251 26.06 16:16
HANDLOWY 54,8000 0,9000 1,67% 53,8000 55,0000 53,8000 52 146 2 844 792 26.06 16:18
HELIO 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 2 17 26.06 09:01
HERKULES 2,0200 -0,0500 -2,42% 2,0000 2,0700 1,9100 6 434 12 846 26.06 14:40
HOLLYWOOD 0,8000 -0,0180 -2,20% 0,8180 0,8180 0,7500 65 045 51 359 26.06 16:16
HYDROTOR 37,6000 1,0000 2,73% 36,6000 38,0000 36,6000 3 882 144 973 26.06 10:31
I2DEV 6,8000 0,0000 0,00% 6,8500 6,8500 6,8000 1 200 8 215 26.06 09:17
IDEABANK 2,1500 0,0600 2,87% 2,1300 2,1600 2,0900 37 831 80 524 26.06 16:18
IFIRMA 2,7000 0,0000 0,00% 2,7000 2,7000 2,7000 95 257 26.06 09:24
IIAAV 98,7300 -0,9700 -0,97% 96,6100 98,7300 96,6100 53 5 226 26.06 14:31
IMCOMPANY 16,0000 0,2000 1,27% 15,8000 16,7000 15,8000 1 770 28 346 26.06 15:26
IMMOBILE 2,9500 0,0600 2,08% 2,9000 2,9500 2,8200 6 601 18 733 26.06 14:02
IMPEL 6,0500 0,0500 0,83% 6,0000 6,0500 5,9500 1 390 8 336 26.06 16:04
IMPEXMET 4,2200 0,0000 0,00% 4,2200 4,2300 4,2200 46 288 195 373 26.06 15:14
IMS 3,5800 -0,0800 -2,19% 3,7700 3,7700 3,5800 5 211 18 882 26.06 15:34
INDYKPOL 60,5000 -0,5000 -0,82% 60,5000 60,5000 60,0000 842 50 841 26.06 16:12
INGBSK 206,0000 5,5000 2,74% 200,0000 206,0000 199,6000 23 317 4 763 720 26.06 16:18
INPRO 5,3000 0,0000 0,00% 5,3000 5,3000 5,3000 2 11 26.06 09:00
INSTALKRK 17,5000 -0,2000 -1,13% 17,6500 17,6500 17,5000 2 832 49 560 26.06 16:16
INTERAOLT 11,7000 -0,1000 -0,85% 11,8000 11,8000 11,3000 12 915 148 742 26.06 15:09
INTERCARS 204,0000 3,0000 1,49% 204,0000 204,0000 200,0000 403 81 117 26.06 15:58
INTERFERI 4,0000 0,0000 0,00% 4,0000 4,0000 4,0000 10 40 17.06 09:00
INTERSPPL 2,5800 0,0200 0,78% 2,6000 2,6000 2,5300 2 062 5 268 26.06 13:11
INTROL 2,9200 0,0000 0,00% 2,9200 2,9200 2,9200 10 29 26.06 09:00
IPOPEMA 1,4000 0,0500 3,70% 1,4000 1,4000 1,3200 924 1 230 26.06 14:29
ITMTRADE 2,6400 0,0400 1,54% 2,4000 2,6400 2,4000 1 510 3 923 25.06 11:20
IZOBLOK 25,4000 -1,6000 -5,93% 25,7000 25,7000 25,4000 435 11 117 26.06 13:12
IZOSTAL 3,0900 -0,0200 -0,64% 3,1500 3,2500 3,0500 24 650 77 171 26.06 15:52
JSW 44,6400 0,8000 1,82% 44,2400 45,2800 43,7800 162 565 7 234 122 26.06 16:17
K2INTERNT 9,8500 0,0000 0,00% 10,1000 10,1000 9,8500 505 4 976 26.06 14:45
KCI 0,4780 -0,0030 -0,62% 0,4810 0,4850 0,4780 7 756 3 724 26.06 16:10
KERNEL 48,6000 1,4500 3,08% 47,1500 49,0000 47,1500 71 906 3 485 740 26.06 16:15
KETY 330,0000 3,0000 0,92% 329,0000 331,5000 326,0000 2 717 892 240 26.06 16:03
KGHM 103,2500 -1,0500 -1,01% 104,3000 104,8000 102,6500 228 118 23 649 558 26.06 16:18
KGL 13,0500 0,0500 0,38% 13,0500 13,0500 12,6000 190 2 406 25.06 12:49
KINOPOL 11,2000 0,0000 0,00% 11,2000 11,2000 11,2000 10 112 26.06 09:14
KOGENERA 33,4000 0,0000 0,00% 33,5000 34,2000 33,4000 571 19 193 26.06 15:56
KOMPAP 6,8000 -0,0500 -0,73% 6,8500 7,1000 6,8000 2 556 17 446 25.06 16:24
KOMPUTRON 3,7500 -0,0300 -0,79% 3,7900 3,8400 3,7300 2 246 8 565 26.06 14:17
KONSSTALI 24,9000 -1,6000 -6,04% 26,0000 26,0000 24,9000 2 001 49 828 26.06 16:00
KPPD 24,8000 0,0000 0,00% 24,8000 24,8000 24,8000 235 5 828 11.06 11:20
KREC 4,0550 0,0550 1,37% 4,0600 4,0600 4,0550 6 319 25 624 26.06 16:08
KRKA 275,0000 -18,0000 -6,14% 285,0000 285,0000 275,0000 19 5 295 25.06 13:35
KRUK 187,6000 -1,1000 -0,58% 189,0000 189,0000 182,8000 44 564 8 263 634 26.06 16:18
KRUSZWICA 44,9000 0,4000 0,90% 44,4000 44,9000 43,8000 679 29 997 26.06 14:35
KRVITAMIN 4,4300 -0,1500 -3,28% 4,6000 4,6000 4,4300 305 1 353 26.06 12:56
LARQ 4,8800 -0,1200 -2,40% 5,0500 5,0500 4,8800 205 1 001 26.06 15:55
LCCORP 2,6150 0,0150 0,58% 2,6200 2,6200 2,6000 38 635 100 784 26.06 16:16
LENA 3,1000 0,0600 1,97% 3,1000 3,1000 3,0200 4 459 13 800 26.06 13:19
LENTEX 7,3200 0,0200 0,27% 7,2200 7,3200 7,2000 5 283 38 253 26.06 15:43
LIBET 0,8000 -0,0300 -3,61% 0,8440 0,8440 0,7620 68 089 54 249 26.06 15:01
LIVECHAT 30,0000 1,4000 4,90% 29,6000 30,4500 29,6000 56 434 1 693 445 26.06 16:08
LOKUM 15,0000 -0,4000 -2,60% 15,4000 15,4000 15,0000 1 272 19 296 26.06 14:37
LOTOS 81,1000 -1,9000 -2,29% 83,0000 83,0400 80,1600 319 862 25 863 706 26.06 16:18
LPP 7 505,0000 105,0000 1,42% 7 470,0000 7 545,0000 7 405,0000 1 874 14 012 255 26.06 16:18
LSISOFT 10,3000 0,2000 1,98% 10,1000 10,3000 10,1000 2 820 28 738 26.06 16:08
LUBAWA 0,6400 0,0000 0,00% 0,6260 0,6480 0,6240 20 173 12 745 26.06 15:46
MABION 75,3000 0,2000 0,27% 75,1000 75,3000 73,8000 8 907 665 910 26.06 16:00
MAKARONPL 4,9800 0,0800 1,63% 4,9600 4,9800 4,9600 400 1 988 26.06 12:55
MANGATA 77,0000 1,5000 1,99% 75,5000 77,0000 75,0000 237 17 904 26.06 16:16
MARVIPOL 3,7400 0,0600 1,63% 3,6800 3,7900 3,6000 36 576 133 833 26.06 16:07
MASTERPHA 5,8600 -0,0200 -0,34% 5,8600 5,8600 5,8600 2 12 26.06 09:00
MAXCOM 19,8000 -1,1000 -5,26% 19,8500 19,8500 18,1500 12 933 252 144 26.06 16:12
MBANK 424,2000 -0,2000 -0,05% 425,0000 428,8000 422,2000 10 131 4 312 289 26.06 16:15
MBWS 9,6400 -0,4800 -4,74% 9,8400 9,8400 9,6400 405 3 977 26.06 15:58
MCI 7,2200 -0,1800 -2,43% 7,2200 7,2200 7,1800 5 982 43 166 26.06 16:18
MDIENERGIA 3,6900 0,0800 2,22% 3,8000 3,8000 3,5100 564 2 040 26.06 15:56
MEDIACAP 1,8000 -0,0100 -0,55% 1,8000 1,8000 1,8000 1 000 1 800 26.06 11:36
MEDICALG 27,6000 -0,9000 -3,16% 28,5000 28,5000 27,2000 5 268 145 510 26.06 16:17
MENNICA 20,2000 -0,2000 -0,98% 20,2000 20,2000 20,2000 97 1 959 26.06 15:56
MERCATOR 7,0400 -0,2400 -3,30% 7,3500 7,3500 7,0000 3 490 24 724 26.06 16:11
MERCOR 7,8800 -0,0400 -0,51% 7,9000 7,9000 7,8800 6 000 47 380 26.06 14:22
MEXPOLSKA 3,8400 0,0200 0,52% 3,8200 3,9400 3,7800 6 159 23 564 26.06 15:04
MFO 21,4000 0,1000 0,47% 22,0000 22,0000 21,0000 815 17 234 26.06 14:17
MILLENNIUM 9,5500 -0,0300 -0,31% 9,6500 9,6500 9,5000 474 890 4 530 207 26.06 16:16
MIRACULUM 1,3600 -0,0400 -2,86% 1,4100 1,4100 1,3600 1 100 1 501 26.06 13:53
MIRBUD 1,0900 -0,0050 -0,46% 1,0950 1,1050 1,0700 83 722 91 170 26.06 14:31
MLPGROUP 44,0000 0,2000 0,46% 44,0000 44,0000 44,0000 1 44 25.06 09:00
MLSYSTEM 24,5000 0,5000 2,08% 26,0000 26,2000 24,4000 5 816 146 774 26.06 14:57
MOL 41,9800 -0,5200 -1,22% 41,9800 41,9800 41,9800 25 1 050 21.06 13:33
MONNARI 5,3000 0,1200 2,32% 5,1600 5,3000 5,1600 16 163 83 909 26.06 15:49
MORIZON 0,6220 -0,0080 -1,27% 0,6480 0,6480 0,5840 17 530 10 320 26.06 13:07
MOSTALPLC 4,4700 0,0400 0,90% 4,4700 4,4700 4,4700 2 9 26.06 09:00
MOSTALWAR 2,8400 -0,0500 -1,73% 2,8900 2,9200 2,7900 10 915 31 343 26.06 16:02
MWTRADE 3,0200 0,0000 0,00% 3,0200 3,0200 3,0200 100 302 26.06 09:16
NETIA 4,9200 -0,0100 -0,20% 4,8200 4,9200 4,8200 11 54 26.06 09:06
NEUCA 293,0000 0,0000 0,00% 293,0000 295,0000 293,0000 894 262 290 26.06 14:56
NEWAG 18,1000 0,0000 0,00% 18,5000 18,5000 18,1000 1 009 18 304 26.06 15:59
NORTCOAST 4,6600 0,1400 3,10% 4,6600 4,6600 4,6600 2 025 9 437 26.06 12:12
NOVATURAS 31,8000 -1,4000 -4,22% 31,8000 31,8000 31,8000 72 2 290 12.06 15:18
NOWAGALA 0,7300 -0,0700 -8,75% 0,7600 0,8000 0,6900 220 601 163 603 26.06 16:15
NTTSYSTEM 2,2300 0,0100 0,45% 2,3000 2,3000 2,2000 858 1 951 26.06 16:14
OAT 13,2500 -0,6500 -4,68% 13,9500 13,9500 13,0000 2 161 28 151 26.06 13:35
ODLEWNIE 3,7000 0,0200 0,54% 3,6600 3,7000 3,6400 27 952 103 104 26.06 15:02
OEX 18,4000 0,0000 0,00% 18,0000 18,4000 18,0000 701 12 618 26.06 12:15
OPENFIN 1,5050 0,0350 2,38% 1,5150 1,5150 1,5050 407 614 26.06 12:22
OPONEO.PL 25,3000 -0,3000 -1,17% 25,6000 25,6000 25,3000 150 3 826 26.06 15:56
OPTEAM 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 1 500 9 450 24.06 09:00
ORANGEPL 6,8000 -0,1700 -2,44% 6,9550 6,9850 6,7750 1 251 123 8 612 979 26.06 16:17
ORBIS 104,0000 -1,0000 -0,95% 104,0000 105,0000 104,0000 462 48 243 26.06 15:56
ORION 6,3000 -0,3000 -4,55% 6,5000 6,5000 6,3000 1 359 8 566 26.06 16:18
ORZBIALY 10,5000 0,0500 0,48% 10,4000 10,5000 10,4000 55 577 26.06 14:18
OTLOG 6,5500 0,0500 0,77% 6,5500 6,5500 6,5500 2 13 26.06 15:24
OTMUCHOW 1,9300 -0,0900 -4,46% 2,0000 2,0000 1,9300 505 975 26.06 14:39
OVOSTAR 84,5000 -7,5000 -8,15% 91,5000 92,0000 82,5000 1 681 142 154 26.06 15:20
PAMAPOL 1,1600 0,0000 0,00% 1,1600 1,1600 1,1600 1 100 1 276 26.06 13:25
PANOVA 14,1000 -0,1000 -0,70% 14,2000 14,2000 14,1000 210 2 962 26.06 13:59
PATENTUS 1,4000 0,0200 1,45% 1,4000 1,4000 1,4000 577 808 26.06 13:52
PBKM 64,8000 -1,2000 -1,82% 66,0000 66,0000 64,8000 657 42 678 26.06 13:30
PCCROKITA 73,6000 -0,4000 -0,54% 73,0000 73,6000 73,0000 1 485 108 749 26.06 14:26
PEKABEX 9,7500 -0,2000 -2,01% 9,8000 9,8000 9,7500 278 2 713 26.06 12:30
PEKAO 111,6000 0,2000 0,18% 112,0000 112,6000 110,7500 546 649 60 863 940 26.06 16:17
PEMANAGER 10,3000 -0,1000 -0,96% 10,3000 10,4000 10,3000 1 139 11 778 26.06 15:19
PEP 26,0000 -0,1000 -0,38% 26,1000 26,5000 25,4000 2 546 65 795 26.06 16:17
PEPEES 1,7700 0,0000 0,00% 1,7700 1,7700 1,7200 825 1 420 26.06 14:24
PFLEIDER 18,2500 0,4500 2,53% 17,8000 18,5000 17,8000 1 783 32 077 26.06 15:59
PGE 9,8080 0,7320 8,07% 9,2400 9,8880 9,0540 4 422 135 42 729 700 26.06 16:18
PGNIG 5,3800 0,1150 2,18% 5,2900 5,3900 5,2800 3 103 775 16 572 197 26.06 16:18
PGO 1,4700 -0,0100 -0,68% 1,4800 1,4800 1,4400 603 868 26.06 13:52
PGSSOFT 9,8800 -0,1000 -1,00% 9,9300 10,0000 9,8800 1 325 13 185 26.06 14:25
PHARMENA 6,0800 -0,0200 -0,33% 6,0800 6,0800 6,0800 2 12 26.06 09:01
PHN 11,6500 0,5000 4,48% 11,1500 12,0000 11,0000 5 497 62 926 26.06 13:05
PKNORLEN 89,5200 -0,3600 -0,40% 90,0000 90,3800 89,0000 426 629 38 195 556 26.06 16:17
PKOBP 42,5800 0,3800 0,90% 42,2000 42,6800 42,1200 1 214 933 51 660 960 26.06 16:18
PKPCARGO 41,9000 -1,6000 -3,68% 43,9000 43,9000 41,6000 26 659 1 126 775 26.06 16:18
PLASTBOX 2,0750 0,1470 7,62% 2,0750 2,0750 2,0750 5 10 26.06 09:00
PLAY 32,6200 -0,0200 -0,06% 32,6400 32,9800 31,3200 524 637 16 807 702 26.06 16:18
PLAYWAY 170,6000 -3,2000 -1,84% 173,8000 173,8000 170,6000 4 473 766 235 26.06 16:15
PMPG 1,4000 0,0000 0,00% 1,4000 1,5000 1,4000 9 705 14 083 25.06 15:41
POLICE 13,4000 0,3000 2,29% 13,5000 13,5000 12,7000 1 089 14 284 26.06 16:00
POLIMEXMS 2,7500 -0,0600 -2,14% 2,8500 2,9200 2,7300 462 197 1 306 176 26.06 16:18
POLNORD 6,1600 -0,0200 -0,32% 6,1800 6,1800 6,1400 779 4 802 26.06 15:24
POLWAX 6,3500 -0,1400 -2,16% 6,3700 6,5000 6,3500 1 208 7 699 26.06 15:27
POZBUD 2,0400 0,0400 2,00% 2,0000 2,1200 1,9200 117 296 236 483 26.06 16:08
PRAGMAFA 14,4000 0,2000 1,41% 14,0000 14,4000 14,0000 1 010 14 406 26.06 15:12
PRAGMAINK 6,9200 0,0000 0,00% 6,9200 6,9200 6,9200 23 159 26.06 10:16
PRAIRIE 0,6900 0,0500 7,81% 0,6400 0,7300 0,6100 760 924 507 305 26.06 16:18
PRIMETECH 1,4500 0,0000 0,00% 1,4520 1,4520 1,4440 43 238 62 660 26.06 16:05
PROCAD 1,1200 -0,0500 -4,27% 1,1700 1,1700 1,1200 1 900 2 173 26.06 14:13
PROCHEM 15,4500 -0,0500 -0,32% 15,4500 15,4500 15,4500 1 15 26.06 09:00
PROJPRZEM 18,8000 0,0000 0,00% 18,8000 18,8000 18,8000 380 7 144 25.06 16:41
PROTEKTOR 3,8500 0,0000 0,00% 3,8500 3,8500 3,8500 1 4 26.06 09:00
PROVIDENT 9,9000 -0,4000 -3,88% 9,9000 9,9000 9,9000 10 99 26.06 09:00
PZU 44,0400 -0,0500 -0,11% 44,3000 44,6500 43,9500 860 013 38 176 300 26.06 16:18
QUANTUM 15,8000 -0,1000 -0,63% 15,8000 15,8000 15,8000 60 948 24.06 15:07
QUERCUS 2,2500 0,0000 0,00% 2,2500 2,2500 2,2500 400 900 26.06 14:53
R22 19,7000 0,2000 1,03% 19,7000 19,7000 19,4000 121 2 355 26.06 15:52
RADPOL 1,4400 0,0000 0,00% 1,4400 1,4400 1,4400 10 14 26.06 09:00
RAFAKO 1,9700 -0,0100 -0,51% 1,9800 2,0000 1,9380 58 472 115 485 26.06 16:08
RAFAMET 12,2000 0,2000 1,67% 12,2000 12,2000 12,2000 1 12 19.06 15:16
RAINBOW 26,4000 0,0000 0,00% 26,1000 26,5000 26,0000 4 689 123 288 26.06 16:17
RANKPROGR 1,4000 0,0000 0,00% 1,3400 1,4000 1,3400 9 914 13 556 26.06 11:16
RAWLPLUG 8,4800 -0,4200 -4,72% 8,9000 8,9000 8,4000 186 450 1 566 442 26.06 16:14
REDAN 0,2600 -0,0200 -7,14% 0,2800 0,2800 0,2600 119 924 31 180 26.06 15:42
RELPOL 6,8000 -0,2000 -2,86% 7,0000 7,0000 6,8000 2 365 16 434 26.06 16:16
REMAK 10,3500 0,1500 1,47% 10,4000 10,4000 10,3500 132 1 366 26.06 13:34
RONSON 0,8650 0,0250 2,98% 0,8450 0,8650 0,8450 26 401 22 464 26.06 14:49
ROPCZYCE 30,0000 0,0000 0,00% 30,0000 30,0000 30,0000 40 1 200 26.06 15:50
SANOK 25,0000 0,2000 0,81% 24,8000 25,0000 24,8000 1 432 35 783 26.06 16:13
SANPL 369,2000 -1,4000 -0,38% 372,2000 372,8000 368,2000 17 938 6 636 178 26.06 16:18
SANTANDER 16,9220 0,0220 0,13% 17,5000 17,5000 16,9220 180 3 075 26.06 12:47
SECOGROUP 15,7000 0,4000 2,61% 15,4000 15,7000 15,4000 1 145 17 789 26.06 14:40
SEKO 8,9000 -0,4000 -4,30% 9,0000 9,0000 8,9000 240 2 137 25.06 14:37
SELENAFM 13,4000 -0,6000 -4,29% 14,0000 14,0000 13,4000 603 8 132 26.06 16:18
SELVITA 57,0000 -0,4000 -0,70% 57,8000 57,8000 56,8000 5 887 334 639 26.06 16:13
SERINUS 0,6500 0,0350 5,69% 0,6150 0,6600 0,6150 465 013 300 380 26.06 15:54
SFINKS 0,8000 0,0000 0,00% 0,7900 0,8100 0,7660 118 985 95 005 25.06 17:00
SILVAIR-REGS 14,0000 0,5300 3,93% 14,0000 14,0000 14,0000 1 14 18.06 09:00
SILVANO 10,5000 0,8400 8,70% 9,6400 10,5000 9,5400 1 350 13 121 26.06 14:57
SIMPLE 6,7000 0,0000 0,00% 6,7000 6,7000 6,7000 2 13 26.06 09:00
SKARBIEC 17,2000 -0,1500 -0,86% 17,3500 17,3500 17,0000 1 300 22 198 26.06 15:11
SLEEPZAG 1,1200 -0,1700 -13,18% 1,2900 1,2900 1,0500 47 548 52 659 26.06 15:55
SNIEZKA 89,5000 0,0000 0,00% 88,5000 89,5000 88,5000 38 3 376 26.06 15:03
SOLAR 0,4980 -0,0020 -0,40% 0,5000 0,5000 0,4720 10 011 4 775 26.06 15:52
SONEL 8,6500 0,0000 0,00% 8,6500 8,6500 8,6500 11 95 26.06 12:32
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 20 166 25.02 09:00
STALEXP 3,4600 0,1800 5,49% 3,3250 3,4600 3,3250 52 141 176 278 26.06 16:11
STALPROD 241,5000 -1,5000 -0,62% 243,0000 243,0000 240,5000 602 145 635 26.06 16:16
STALPROFI 6,9000 -0,0500 -0,72% 6,9500 7,0000 6,9000 4 255 29 537 26.06 14:20
STELMET 7,3000 0,3000 4,29% 6,9000 7,3500 6,9000 132 916 25.06 12:48
SUNEX 5,3000 -0,0200 -0,38% 5,3000 5,3000 5,3000 2 11 26.06 09:38
SUWARY 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 5 60 26.06 09:00
SWISSMED 1,8900 0,0000 0,00% 1,8200 1,8900 1,7900 240 434 26.06 10:48
SYGNITY 2,8000 0,0000 0,00% 2,8500 2,8500 2,8000 227 636 26.06 13:45
SYNEKTIK 14,8000 -0,5000 -3,27% 15,3600 15,3600 14,8000 847 12 668 26.06 15:59
TALANX 162,0000 -18,0000 -10,00% 162,0000 162,0000 162,0000 13 2 106 13.06 09:00
TALEX 13,7000 -1,3000 -8,67% 15,0000 15,0000 13,7000 62 852 26.06 12:07
TARCZYNSKI 14,9000 0,8000 5,67% 14,9000 14,9000 14,9000 95 1 416 26.06 14:07
TATRY 136,0000 5,0000 3,82% 136,0000 136,0000 136,0000 8 1 088 13.06 17:00
TAURONPE 1,7150 0,0990 6,13% 1,6200 1,7310 1,6170 17 615 277 29 977 580 26.06 16:18
TBULL 23,3000 0,6000 2,64% 22,5000 23,5000 22,4000 2 358 54 079 26.06 16:01
TESGAS 2,7600 -0,1000 -3,50% 2,8600 2,8600 2,7600 302 834 26.06 11:27
TIM 10,1000 0,0500 0,50% 10,1500 10,1500 9,9000 6 246 62 156 26.06 13:46
TORPOL 7,7600 -0,1200 -1,52% 7,8800 7,8800 7,6200 15 976 123 435 26.06 16:11
TOWERINVT 21,2000 -0,8000 -3,64% 21,2000 21,2000 21,2000 82 1 738 24.06 09:00
TOYA 5,0000 -0,0500 -0,99% 5,0000 5,1500 4,9600 7 815 39 419 26.06 16:10
TRAKCJA 2,0850 0,0150 0,72% 2,0700 2,1300 2,0500 57 428 119 645 26.06 16:03
TRANSPOL 3,4700 0,1050 3,12% 3,4700 3,4700 3,4700 5 17 26.06 09:00
TRITON 2,2300 -0,0600 -2,62% 2,3100 2,3100 2,2100 3 203 7 152 26.06 14:58
TSGAMES 125,0000 1,2000 0,97% 122,2000 125,0000 119,4000 6 837 831 363 26.06 16:11
ULMA 52,0000 -1,0000 -1,89% 53,0000 53,0000 50,5000 789 40 167 26.06 16:07
UNIBEP 6,4800 -0,0200 -0,31% 6,5000 6,5400 6,4800 215 1 394 26.06 14:59
UNICREDIT 45,0600 1,0600 2,41% 45,0600 45,0600 45,0600 100 4 506 26.06 12:40
UNIMOT 17,2500 0,0000 0,00% 17,0500 17,5000 16,8000 11 818 201 353 26.06 16:01
VENTUREIN 1,4600 0,0000 0,00% 1,4600 1,4600 1,4600 8 12 26.06 09:00
VIGOSYS 350,0000 10,0000 2,94% 348,0000 350,0000 348,0000 8 2 796 26.06 14:42
VINDEXUS 7,3600 0,1000 1,38% 7,2400 7,3600 7,2200 932 6 742 26.06 16:15
VIVID 1,4500 -0,0300 -2,03% 1,4320 1,4500 1,4320 9 368 13 513 26.06 16:17
VOTUM 7,8200 -0,2000 -2,49% 8,0400 8,1000 7,8200 2 758 22 188 26.06 16:01
VOXEL 27,8000 -0,7000 -2,46% 28,8000 28,8000 27,8000 11 565 325 687 26.06 14:46
WARIMPEX 5,6000 0,0200 0,36% 5,6000 5,6000 5,6000 151 846 24.06 10:33
WASKO 1,3800 -0,0100 -0,72% 1,3650 1,3800 1,3200 43 484 58 184 26.06 15:24
WAWEL 636,0000 10,0000 1,60% 626,0000 636,0000 620,0000 359 224 790 26.06 14:36
WIELTON 9,0000 0,0500 0,56% 8,9000 9,0800 8,9000 6 409 57 574 26.06 16:15
WIKANA 1,0000 -0,0900 -8,26% 1,0000 1,0000 1,0000 19 19 26.06 11:40
WIRTUALNA 62,0000 -0,6000 -0,96% 62,6000 63,8000 62,0000 3 060 191 974 26.06 15:57
WITTCHEN 14,7500 0,0000 0,00% 14,8000 14,8000 14,7500 10 002 147 530 26.06 10:48
WOJAS 5,2800 0,0000 0,00% 5,1400 5,2800 5,1400 575 3 011 25.06 12:04
WORKSERV 2,0550 -0,0750 -3,52% 2,1000 2,2000 2,0500 199 981 425 763 26.06 16:12
XTB 3,4900 -0,1200 -3,32% 3,6000 3,6000 3,4000 68 876 240 879 26.06 15:50
XTPL 143,0000 -2,0000 -1,38% 145,0000 145,0000 143,0000 106 15 203 26.06 13:15
ZAMET 0,8800 -0,0100 -1,12% 0,8900 0,8900 0,8400 9 000 7 562 25.06 14:28
ZEPAK 7,5000 0,4400 6,23% 7,0000 7,5800 7,0000 46 601 336 904 26.06 16:05
ZPUE 100,0000 0,5000 0,50% 100,0000 100,0000 100,0000 1 100 26.06 09:00
ZUE 3,8200 -0,0800 -2,05% 3,9400 3,9400 3,7400 2 771 10 471 26.06 16:03