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 455,0000 -30,5000 -6,28% 486,0000 486,5000 455,0000 20 629 9 735 252 27.05 14:34
4FUNMEDIA 3,9400 0,0200 0,51% 3,9400 3,9400 3,9300 512 2 016 27.05 10:46
ABPL 23,6000 -0,4000 -1,67% 24,0000 24,1000 23,6000 1 134 26 969 27.05 13:31
ACAUTOGAZ 37,3000 -0,1000 -0,27% 36,3000 37,3000 36,1000 596 21 653 27.05 13:20
ADIUVO 4,6200 -0,0800 -1,70% 4,5600 4,6400 4,5000 10 611 48 156 27.05 13:55
AGORA 8,4000 0,3800 4,74% 8,0600 8,6000 8,0600 99 914 832 708 27.05 14:27
AGROTON 3,7000 -0,1700 -4,39% 3,8400 3,9000 3,7000 14 715 55 151 27.05 14:28
AILLERON 6,1400 -0,0600 -0,97% 6,2400 6,2400 6,1400 1 482 9 188 27.05 11:38
AIRWAY 0,6800 -0,0200 -2,86% 0,6800 0,6880 0,6600 129 115 87 116 27.05 14:24
ALIOR 15,5800 0,9800 6,71% 14,8500 16,1500 14,7900 1 689 537 26 245 824 27.05 14:34
ALTA 1,1000 0,0000 0,00% 1,0700 1,1000 1,0700 131 811 144 965 27.05 14:34
ALTUSTFI 0,8500 -0,0320 -3,63% 0,8820 0,8820 0,8300 107 743 91 547 27.05 14:16
ALUMETAL 37,5000 -0,5000 -1,32% 38,1000 38,1000 37,5000 976 37 141 27.05 12:08
AMBRA 18,0000 1,1500 6,82% 16,9500 18,5500 16,9500 35 566 632 063 27.05 14:15
AMICA 103,6000 5,6000 5,71% 98,6000 103,8000 98,2000 17 642 1 759 590 27.05 14:34
AMREST 27,8500 0,7500 2,77% 27,3000 28,4000 26,9000 744 964 20 674 450 27.05 14:34
APATOR 19,5000 0,5000 2,63% 19,4000 19,6500 18,9500 13 254 258 356 27.05 13:43
APLISENS 10,0000 0,2500 2,56% 9,8000 10,0000 9,6000 1 426 14 001 27.05 14:23
APSENERGY 1,6100 0,0900 5,92% 1,5550 1,6200 1,5500 52 780 83 356 27.05 14:24
ARCHICOM 15,0500 0,0000 0,00% 15,2000 15,2500 15,0500 819 12 400 27.05 14:28
ARCTIC 4,4800 -0,0200 -0,44% 4,5100 4,5400 4,4500 33 976 152 852 27.05 13:47
ARTERIA 4,5400 0,2800 6,57% 4,2000 4,5400 4,2000 1 810 7 814 27.05 12:11
ARTIFEX 6,3000 -0,1000 -1,56% 6,5000 6,7600 6,2000 20 400 133 546 27.05 14:33
ASBIS 3,3700 0,0700 2,12% 3,3000 3,4350 3,2800 125 185 421 506 27.05 14:32
ASMGROUP 3,0400 0,0000 0,00% 3,0400 3,0400 3,0400 200 608 26.05 09:23
ASSECOBS 34,6000 0,0000 0,00% 34,0000 34,8000 34,0000 1 128 38 712 27.05 13:56
ASSECOPOL 69,8000 -1,2000 -1,69% 71,4000 72,0000 68,4000 110 941 7 839 544 27.05 14:34
ASSECOSEE 37,4000 1,2000 3,31% 36,4000 37,4000 36,3000 5 097 188 200 27.05 14:19
ASTARTA 15,8500 -0,3500 -2,16% 16,3500 16,4000 15,6000 18 799 300 887 27.05 14:18
ATAL 29,5000 1,1000 3,87% 28,5000 30,0000 28,2000 1 635 47 185 27.05 13:30
ATENDE 3,2000 0,0000 0,00% 3,3000 3,3000 3,1400 12 590 40 352 27.05 13:52
ATLANTAPL 4,8600 0,0000 0,00% 4,8600 4,8600 4,6600 429 2 055 27.05 14:25
ATLANTIS 0,5700 -0,0200 -3,39% 0,5700 0,5700 0,5700 1 000 570 27.05 14:32
ATLASEST 1,2400 -0,0800 -6,06% 1,2400 1,2400 1,2400 2 2 27.05 10:38
ATMGRUPA 4,0900 -0,0700 -1,68% 4,1100 4,1900 4,0300 16 958 69 418 27.05 14:34
ATREM 1,8000 0,0300 1,69% 1,8000 1,8000 1,8000 100 180 27.05 09:00
AUGA 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 100 230 14.05 13:11
AUTOPARTN 5,2600 0,0000 0,00% 5,3000 5,3200 5,1800 145 403 764 133 27.05 14:20
BAHOLDING 0,7770 0,0100 1,30% 0,7600 0,7770 0,7360 140 156 107 061 27.05 14:34
BBIDEV 4,1800 0,0000 0,00% 4,0600 4,1800 4,0600 302 1 262 27.05 12:25
BEDZIN 10,0000 -0,3000 -2,91% 10,3000 10,5000 10,0000 363 3 676 27.05 12:14
BENEFIT 785,0000 25,0000 3,29% 800,0000 838,0000 772,0000 3 718 2 964 325 27.05 14:25
BETACOM 9,2000 0,2000 2,22% 9,3200 9,3200 9,2000 705 6 487 27.05 11:36
BIK 13,8000 0,8000 6,15% 13,8000 13,8000 13,8000 39 538 27.05 09:08
BIOMEDLUB 3,8300 -0,1700 -4,25% 4,0300 4,0300 3,7700 1 053 991 4 084 808 27.05 14:32
BIOTON 4,6500 -0,0300 -0,64% 4,6800 4,6800 4,4000 108 656 497 963 27.05 14:32
BNPPPL 50,2000 2,2000 4,58% 48,0000 51,8000 48,0000 3 479 173 848 27.05 14:22
BOGDANKA 20,5500 0,6100 3,06% 20,0000 21,0000 19,7000 76 929 1 575 080 27.05 14:29
BOOMBIT 22,0500 -1,6000 -6,77% 24,0000 24,4000 22,0500 40 242 949 167 27.05 14:34
BORYSZEW 3,6350 -0,0050 -0,14% 3,6500 3,6900 3,5750 152 476 552 165 27.05 14:32
BOS 5,7200 0,2000 3,62% 5,6000 5,8800 5,5400 82 332 468 891 27.05 14:20
BOWIM 1,8700 0,0000 0,00% 1,8400 1,8700 1,8000 7 003 12 986 27.05 14:09
BUDIMEX 236,5000 1,5000 0,64% 234,0000 239,0000 234,0000 5 553 1 312 392 27.05 14:32
BUMECH 2,3900 -0,0400 -1,65% 2,4300 2,4700 2,3500 13 126 31 469 27.05 14:32
CCC 49,6600 0,6700 1,37% 51,0000 52,5400 49,0000 923 728 46 981 732 27.05 14:34
CDPROJEKT 388,0000 -25,0000 -6,05% 413,0000 413,5000 387,2000 403 768 162 066 720 27.05 14:34
CDRL 13,1500 0,3500 2,73% 12,9000 13,1500 12,8000 2 584 33 369 27.05 14:20
CEZ 78,6000 0,4000 0,51% 80,0000 80,0000 78,6000 248 19 726 27.05 13:45
CIECH 41,4500 -0,1000 -0,24% 41,6000 41,6000 41,1500 32 090 1 330 712 27.05 14:30
CIGAMES 0,7900 -0,0290 -3,54% 0,8200 0,8280 0,7900 1 032 618 832 448 27.05 14:34
CITYSERV 8,2000 -0,2000 -2,38% 8,2000 8,2000 8,2000 100 820 22.05 13:14
CLNPHARMA 32,6500 0,0000 0,00% 32,5000 32,8500 32,2000 13 693 444 836 27.05 14:22
CNT 15,5000 0,0000 0,00% 15,6000 15,6000 15,5000 4 228 65 662 27.05 13:59
COGNOR 0,9580 0,0320 3,46% 0,9260 0,9700 0,9200 137 467 130 764 27.05 14:30
COMARCH 205,0000 0,0000 0,00% 205,0000 206,0000 204,0000 20 610 4 225 108 27.05 14:31
COMP 59,0000 0,6000 1,03% 59,0000 59,0000 58,4000 207 12 145 27.05 13:29
CORMAY 1,1150 0,0450 4,21% 1,0700 1,1400 1,0450 974 354 1 062 055 27.05 14:19
CPGROUP 6,8600 0,0400 0,59% 6,9000 6,9000 6,6600 29 606 202 377 27.05 14:16
CYFRPLSAT 25,6000 0,9000 3,64% 24,7000 26,0400 24,7000 497 396 12 781 804 27.05 14:34
DATAWALK 78,2000 -0,8000 -1,01% 79,0000 79,0000 76,6000 6 865 534 242 27.05 14:34
DEBICA 74,4000 -1,2000 -1,59% 76,0000 76,0000 74,0000 1 470 110 027 27.05 13:54
DECORA 19,6500 0,4500 2,34% 19,2000 19,6500 19,2000 1 280 24 741 27.05 14:01
DEKPOL 21,0000 -0,8000 -3,67% 21,0000 21,0000 21,0000 1 800 37 800 27.05 13:17
DELKO 12,3000 -0,2000 -1,60% 12,7000 12,7000 12,2000 2 450 30 706 27.05 13:13
DEVELIA 1,8700 0,0980 5,53% 1,8400 1,9120 1,8200 352 585 654 700 27.05 14:11
DINOPL 174,4000 -9,8000 -5,32% 184,5000 184,5000 174,2000 163 494 29 520 304 27.05 14:34
DOMDEV 81,2000 1,2000 1,50% 80,2000 81,4000 79,6000 2 916 234 389 27.05 14:32
ECHO 3,9000 0,0000 0,00% 3,9000 3,9700 3,8800 124 078 485 236 27.05 14:30
EDINVEST 2,4600 0,1200 5,13% 2,3800 2,4600 2,3800 4 330 10 385 27.05 09:49
EFEKT 3,3000 0,0800 2,48% 3,2200 3,3000 3,2200 32 985 108 057 27.05 13:46
EKOEXPORT 3,9500 0,1700 4,50% 3,7800 4,0700 3,7000 73 557 290 864 27.05 14:32
ELEKTROTI 4,4200 0,0900 2,08% 4,3000 4,4900 4,3000 25 945 114 027 27.05 13:48
ELEMENTAL 1,6680 -0,0020 -0,12% 1,6720 1,6980 1,5500 607 493 995 266 27.05 14:23
ELKOP 0,3010 0,0110 3,79% 0,3000 0,3100 0,2930 141 087 42 888 27.05 14:21
ELZAB 4,7800 0,0000 0,00% 4,8000 4,9400 4,7000 14 375 68 700 27.05 13:35
ENAP 1,3300 0,0100 0,76% 1,3200 1,3300 1,3200 1 121 1 485 27.05 09:15
ENEA 5,7350 0,2350 4,27% 5,6000 5,8950 5,6000 581 542 3 351 913 27.05 14:34
ENELMED 11,8000 0,0000 0,00% 11,8000 11,8000 11,8000 150 1 770 26.05 15:55
ENERGA 7,8750 -0,0050 -0,06% 7,8800 7,9300 7,8200 94 607 746 304 27.05 14:21
ENTER 29,5000 1,3000 4,61% 28,5000 30,8000 28,5000 30 337 893 144 27.05 14:31
ERBUD 19,2000 0,0500 0,26% 18,9000 19,2000 18,9000 1 692 32 452 27.05 13:54
ERG 26,2000 -0,8000 -2,96% 27,8000 27,8000 26,2000 410 10 948 27.05 10:49
ESOTIQ 8,5000 0,4600 5,72% 8,3600 8,5000 8,0400 8 582 71 026 27.05 12:37
EUCO 4,2700 0,0200 0,47% 4,3200 4,4100 4,0900 18 979 79 892 27.05 14:33
EUROCASH 18,9900 0,4900 2,65% 18,5000 19,2800 18,4700 422 178 8 025 540 27.05 14:33
EUROHOLD 4,6000 -1,0500 -18,58% 5,6500 5,6500 4,5000 6 081 28 198 27.05 14:34
EUROTEL 21,7000 0,3000 1,40% 21,4000 21,9000 21,0000 1 904 40 863 27.05 14:32
FAMUR 2,1600 0,0650 3,10% 2,1300 2,1800 2,1000 757 957 1 621 473 27.05 14:34
FASING 12,4000 -0,5000 -3,88% 12,9000 12,9500 12,1000 4 084 51 051 27.05 14:34
FEERUM 12,2000 0,2500 2,09% 12,2000 12,2000 12,2000 86 1 049 27.05 10:33
FERRO 16,5000 0,5000 3,12% 16,3000 16,5000 15,9000 35 482 568 325 27.05 13:58
FERRUM 4,1800 0,0000 0,00% 4,1800 4,1800 4,1800 3 13 27.05 09:01
FON 0,1540 0,0040 2,67% 0,1490 0,1620 0,1480 175 746 27 562 27.05 14:08
FORTE 18,5000 0,6000 3,35% 18,0000 18,8200 18,0000 26 011 482 969 27.05 14:31
GAMEOPS 35,8500 -0,4500 -1,24% 36,4950 36,4950 35,7000 7 479 269 436 27.05 14:31
GETIN 1,1810 0,0290 2,52% 1,1600 1,1840 1,1190 1 719 901 1 961 919 27.05 14:34
GLCOSMED 2,8000 -0,1000 -3,45% 2,9000 2,9000 2,7000 126 507 351 146 27.05 14:21
GPW 39,7500 0,5500 1,40% 39,1500 40,3000 39,1500 49 224 1 954 928 27.05 14:34
GROCLIN 1,7450 0,0500 2,95% 1,7000 1,7700 1,6500 83 517 144 100 27.05 14:34
GRODNO 4,5000 -0,1000 -2,17% 4,6500 5,0000 4,3800 53 286 248 144 27.05 14:34
GRUPAAZOTY 30,5500 -0,8500 -2,71% 31,5000 31,8000 30,5000 96 577 3 029 979 27.05 14:34
GTC 7,0400 0,1400 2,03% 7,0000 7,1400 6,8600 30 825 216 438 27.05 14:02
HANDLOWY 40,8000 3,9000 10,57% 37,5000 41,2500 37,5000 105 529 4 198 071 27.05 14:32
HELIO 8,3500 -0,0500 -0,60% 8,3500 8,3500 8,3500 2 17 27.05 09:01
HERKULES 1,6000 -0,5000 -23,81% 2,0900 2,0900 1,5300 1 365 020 2 334 373 27.05 14:34
HYDROTOR 29,0000 -0,6000 -2,03% 29,6000 29,6000 27,4000 1 307 36 848 27.05 13:12
I2DEV 8,5000 0,0500 0,59% 8,4500 8,5000 8,3500 673 5 653 26.05 16:39
IDEABANK 2,2300 0,1500 7,21% 2,0900 2,2400 2,0550 72 947 156 293 27.05 14:33
IFIRMA 3,7200 -0,0800 -2,11% 3,7900 3,7900 3,6700 16 760 62 343 27.05 14:27
IIAAV 79,0000 4,6000 6,18% 75,2500 79,0000 75,2500 6 455 27.05 09:20
IMCOMPANY 11,6500 -0,1500 -1,27% 11,9000 11,9000 11,4000 1 064 660 12 138 320 27.05 13:54
IMMOBILE 2,6700 0,0400 1,52% 2,8100 2,8100 2,5400 26 386 67 668 27.05 13:41
IMS 2,7700 0,1500 5,73% 2,6700 2,7800 2,5800 13 446 36 339 27.05 14:15
INC 2,9700 0,0900 3,12% 2,8700 3,0000 2,7900 28 104 80 780 27.05 14:03
INGBSK 153,2000 11,6000 8,19% 145,0000 155,0000 144,2000 22 293 3 345 789 27.05 14:34
INPRO 4,5000 0,0400 0,90% 4,5000 4,5000 4,4800 939 4 223 27.05 13:18
INSTALKRK 16,3500 0,4000 2,51% 16,0000 16,3500 15,9500 10 744 171 976 27.05 14:24
INTERAOLT 14,1000 -0,3000 -2,08% 14,3000 14,3000 13,9000 23 620 332 014 27.05 14:09
INTERCARS 183,0000 1,5000 0,83% 183,0000 184,0000 180,5000 8 254 1 498 174 27.05 14:28
INTERFERI 3,1000 0,0000 0,00% 3,1000 3,1000 3,1000 1 000 3 100 26.05 09:23
INTERSPPL 1,4200 0,0900 6,77% 1,3500 1,4700 1,3500 20 847 29 471 27.05 14:14
INTROL 2,2800 0,0400 1,79% 2,2600 2,3600 2,2600 274 076 630 717 27.05 14:22
IPOPEMA 2,3600 0,0800 3,51% 2,2800 2,4400 2,2400 77 035 177 918 27.05 14:15
IZOBLOK 26,0000 0,0000 0,00% 26,0000 27,4000 25,5000 524 13 662 27.05 14:05
IZOSTAL 2,6200 -0,0300 -1,13% 2,6500 2,7300 2,6200 39 480 105 738 27.05 14:30
JSW 15,5400 1,2400 8,67% 14,4000 15,9950 14,3400 2 330 289 35 971 972 27.05 14:34
K2INTERNT 9,2000 0,0000 0,00% 8,9000 9,2000 8,9000 897 8 026 27.05 14:11
KERNEL 42,3000 -0,3000 -0,70% 42,8000 42,8000 42,1000 7 079 300 619 27.05 14:25
KETY 349,0000 -1,0000 -0,29% 350,0000 350,0000 344,5000 3 578 1 247 417 27.05 14:29
KGHM 87,2200 2,0200 2,37% 85,2000 88,8600 84,1800 832 430 72 570 416 27.05 14:34
KGL 13,8000 -0,2000 -1,43% 13,8000 13,8000 13,3500 394 5 272 27.05 12:54
KINOPOL 8,1000 0,8500 11,72% 7,6000 8,3500 7,3000 11 972 97 247 27.05 14:09
KOGENERA 32,8000 0,2000 0,61% 32,7000 32,8000 32,5000 229 7 476 27.05 13:25
KPPD 31,8000 -2,2000 -6,47% 34,2000 34,2000 30,0000 363 11 026 27.05 13:55
KREC 6,4600 0,3200 5,21% 6,2000 6,4600 6,1400 1 743 10 810 27.05 12:34
KRKA 359,0000 -1,0000 -0,28% 359,0000 359,0000 342,0000 339 119 378 27.05 12:50
KRUK 95,9500 -2,1000 -2,14% 100,0000 100,9000 94,2500 124 232 11 993 617 27.05 14:34
KRUSZWICA 59,6000 0,6000 1,02% 59,0000 60,0000 59,0000 3 315 197 589 27.05 14:34
KRVITAMIN 4,5800 -0,2100 -4,38% 4,7700 4,7700 4,3500 116 853 526 889 27.05 14:32
LARQ 3,0200 0,6100 25,31% 2,5000 3,0200 2,4400 54 956 155 601 27.05 14:09
LENA 3,6000 -0,0600 -1,64% 3,6700 3,6700 3,5600 17 690 63 757 27.05 14:32
LENTEX 9,1600 -0,1000 -1,08% 9,2600 9,2600 9,0000 5 128 46 277 27.05 14:12
LIBET 1,8600 0,0000 0,00% 1,9100 2,0200 1,8300 276 049 539 025 27.05 14:34
LIVECHAT 64,2000 -2,8000 -4,18% 67,0000 67,0000 64,2000 37 166 2 435 228 27.05 14:34
LOKUM 11,5000 0,0000 0,00% 11,5000 11,5000 11,1000 3 364 38 623 27.05 12:28
LOTOS 60,9600 0,6200 1,03% 60,4400 62,5200 60,4000 588 586 36 205 228 27.05 14:34
LPP 6 770,0000 260,0000 3,99% 6 470,0000 6 815,0000 6 470,0000 1 651 11 051 045 27.05 14:34
LSISOFT 15,4500 -0,3500 -2,22% 15,8500 15,8500 15,4500 1 372 21 441 27.05 13:07
LUBAWA 1,1350 -0,0250 -2,16% 1,1650 1,1750 1,1300 493 843 565 828 27.05 14:27
MABION 25,3000 -0,2500 -0,98% 25,7500 26,1500 24,8000 25 953 659 808 27.05 14:34
MAKARONPL 6,0500 0,2000 3,42% 5,9000 6,0500 5,7000 25 047 147 328 27.05 14:07
MANGATA 58,5000 2,5000 4,46% 58,0000 58,5000 57,0000 799 46 446 27.05 14:23
MARVIPOL 4,1700 -0,0600 -1,42% 4,3000 4,3000 4,1700 7 208 30 793 27.05 14:16
MASTERPHA 3,9200 -0,0600 -1,51% 3,9800 4,0500 3,8900 10 267 40 526 27.05 13:45
MAXCOM 13,0500 -0,0500 -0,38% 13,1000 13,1500 12,7000 5 684 73 726 27.05 14:26
MBANK 210,4000 24,4000 13,12% 188,6000 212,8000 187,4000 175 769 35 282 800 27.05 14:34
MBWS 9,0000 0,3500 4,05% 8,6600 9,0000 8,6500 1 245 11 065 27.05 14:29
MCI 11,3500 0,8500 8,10% 10,3500 11,4000 10,3500 62 135 680 894 27.05 14:21
MDIENERGIA 2,9400 -0,0600 -2,00% 3,0000 3,0000 2,8100 17 313 50 899 27.05 13:55
MEDIACAP 1,3700 0,0000 0,00% 1,3750 1,3800 1,3700 5 865 8 050 27.05 13:59
MEDICALG 20,3000 -0,9500 -4,47% 20,3000 20,8000 20,2500 11 053 225 530 27.05 13:59
MENNICA 18,2000 -0,2000 -1,09% 18,3000 18,3000 18,2000 775 14 113 27.05 12:39
MERCATOR 42,3000 -2,2000 -4,94% 44,6000 44,6000 42,0000 70 177 2 999 833 27.05 14:34
MERCOR 7,2000 -0,0200 -0,28% 6,9200 7,2000 6,9200 290 2 060 27.05 12:02
MEXPOLSKA 2,1000 0,0400 1,94% 2,0200 2,1000 2,0000 18 994 38 621 27.05 13:09
MFO 20,0000 0,9000 4,71% 19,6000 20,0000 19,4000 992 19 555 27.05 12:10
MILLENNIUM 2,9760 0,1760 6,29% 2,8200 3,0880 2,8200 5 788 998 17 308 566 27.05 14:34
MIRACULUM 1,2000 -0,0300 -2,44% 1,2300 1,2300 1,2000 12 200 14 722 27.05 14:33
MIRBUD 1,2500 -0,0600 -4,58% 1,3250 1,3400 1,2500 481 703 626 089 27.05 14:26
MLPGROUP 59,5000 0,0000 0,00% 60,0000 60,0000 58,0000 63 3 710 27.05 12:46
MLSYSTEM 33,0000 1,1000 3,45% 33,0000 33,5000 32,1000 30 526 1 004 977 27.05 14:34
MOL 25,7400 -0,7200 -2,72% 26,4800 26,4800 25,4600 258 239 6 619 127 27.05 14:32
MONNARI 1,9500 0,1400 7,73% 1,8500 2,0300 1,8200 326 816 637 791 27.05 14:34
MOSTALPLC 9,1200 0,2800 3,17% 9,2400 9,2400 8,9400 4 616 42 186 27.05 13:16
MOSTALWAR 4,6000 0,0100 0,22% 4,6400 4,6400 4,4800 3 943 18 108 27.05 13:32
MOSTALZAB 0,8000 -0,0020 -0,25% 0,7940 0,8160 0,7920 98 458 78 546 27.05 14:28
MWTRADE 2,5600 -0,0400 -1,54% 2,5800 2,5800 2,4600 28 265 71 229 27.05 13:52
NETIA 3,9100 0,0100 0,26% 3,9000 3,9200 3,8900 7 851 30 638 27.05 14:21
NEUCA 514,0000 -10,0000 -1,91% 524,0000 526,0000 514,0000 4 099 2 123 311 27.05 14:30
NEWAG 23,8000 -0,1000 -0,42% 24,0000 24,0000 23,8000 426 10 208 27.05 14:25
NORTCOAST 15,7000 0,0000 0,00% 15,5000 15,7000 15,5000 219 3 415 27.05 13:09
NOVATURAS 12,0000 0,1000 0,84% 11,0000 12,1000 11,0000 770 9 227 27.05 14:15
NTTSYSTEM 2,4000 -0,0500 -2,04% 2,4800 2,4800 2,3200 2 101 4 962 27.05 11:57
OAT 10,4500 -0,6000 -5,43% 11,0500 11,0500 10,4500 73 168 777 998 27.05 14:27
ODLEWNIE 4,6500 0,0400 0,87% 4,5900 4,6600 4,5000 4 020 18 558 27.05 14:11
OEX 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 65 1 040 26.05 10:06
OPONEO.PL 25,0000 0,3000 1,21% 24,8000 25,0000 24,3000 3 993 98 932 27.05 13:53
OPTEAM 25,2000 0,6000 2,44% 24,6000 25,4000 24,6000 509 12 563 27.05 11:09
ORANGEPL 6,3850 0,0600 0,95% 6,3500 6,4800 6,3200 1 199 014 7 681 095 27.05 14:34
ORZBIALY 9,2000 -0,1600 -1,71% 9,3600 9,3600 9,2000 110 1 028 27.05 11:05
OTLOG 3,8800 -0,0200 -0,51% 3,8800 3,8800 3,8800 2 010 7 799 27.05 14:04
OTMUCHOW 1,3900 0,0900 6,92% 1,3500 1,3900 1,3000 18 173 24 430 27.05 13:48
OVOSTAR 77,0000 0,0000 0,00% 77,0000 77,0000 77,0000 1 77 27.05 09:00
PAMAPOL 1,0300 0,0000 0,00% 1,0500 1,0500 1,0200 31 060 32 166 27.05 12:51
PANOVA 11,4000 0,4000 3,64% 11,3500 11,4000 10,9000 5 657 62 927 27.05 13:14
PATENTUS 1,2000 0,0050 0,42% 1,2100 1,2100 1,1700 15 900 18 921 27.05 13:42
PBKM 70,0000 0,0000 0,00% 70,0000 70,4000 70,0000 1 878 131 464 27.05 13:11
PCCROKITA 46,1000 0,0000 0,00% 46,2000 46,4000 45,7000 7 103 327 232 27.05 14:18
PEKABEX 10,6000 0,0000 0,00% 10,6000 10,7000 10,3500 1 877 19 834 27.05 13:10
PEKAO 56,0000 2,5400 4,75% 53,4800 56,2800 53,0000 3 882 686 213 325 312 27.05 14:34
PEMANAGER 10,0000 0,6400 6,84% 9,9200 10,0500 9,3400 1 188 11 826 27.05 14:08
PEP 31,5000 -0,3000 -0,94% 32,4000 32,4000 31,1000 2 733 86 511 27.05 13:00
PEPEES 1,6700 -0,0100 -0,60% 1,6700 1,6700 1,6300 44 345 73 020 27.05 14:24
PGE 4,4940 0,1980 4,61% 4,3500 4,5500 4,3400 4 783 487 21 406 280 27.05 14:34
PGNIG 4,1600 0,1970 4,97% 3,9900 4,1750 3,9600 6 380 772 25 985 546 27.05 14:34
PGO 1,0350 0,0450 4,55% 1,0000 1,0350 1,0000 10 050 10 236 27.05 10:44
PGSSOFT 11,1500 -0,3500 -3,04% 11,5000 11,5000 10,4000 10 715 117 557 27.05 14:18
PHARMENA 13,2000 -0,4000 -2,94% 13,6000 13,9000 13,2000 3 945 53 359 27.05 14:27
PHN 11,9000 0,2000 1,71% 11,8500 12,0000 11,8000 12 821 153 099 27.05 14:31
PKNORLEN 68,5000 2,6400 4,01% 66,3000 69,5000 66,0000 1 082 432 73 604 856 27.05 14:34
PKOBP 23,7800 1,2400 5,50% 22,6500 23,9000 22,4300 4 296 908 100 049 720 27.05 14:34
PKPCARGO 12,7800 0,5200 4,24% 12,5000 13,2800 12,2000 503 376 6 515 075 27.05 14:34
PLASTBOX 1,7000 -0,0400 -2,30% 1,7500 1,7600 1,7000 8 060 13 817 27.05 12:36
PLAY 29,2400 -0,3600 -1,22% 29,7600 29,7600 29,1200 598 908 17 619 464 27.05 14:34
PLAYWAY 478,0000 -20,5000 -4,11% 500,0000 509,0000 474,0000 14 859 7 340 314 27.05 14:34
PLAZACNTR 1,6700 0,0900 5,70% 1,5800 1,6700 1,5800 1 030 1 628 27.05 09:55
POLICE 11,2000 -0,2000 -1,75% 11,4000 11,4000 11,2000 2 163 24 451 27.05 12:56
POLIMEXMS 2,2300 -0,0500 -2,19% 2,3000 2,3000 2,2300 166 041 376 708 27.05 14:23
POLWAX 3,6900 0,2200 6,34% 3,4900 3,7400 3,4000 111 382 392 938 27.05 14:22
POZBUD 1,6000 0,1400 9,59% 1,5100 1,6500 1,5000 301 481 475 690 27.05 14:33
PRAGMAFA 9,2000 -0,2000 -2,13% 9,5000 9,5000 9,2000 1 451 13 653 27.05 14:34
PRAGMAINK 7,1000 -0,0200 -0,28% 7,1000 7,1000 7,1000 30 213 27.05 09:31
PRAIRIE 0,3250 0,0050 1,56% 0,3200 0,3320 0,3100 340 873 110 501 27.05 14:24
PROCHEM 15,4000 0,0000 0,00% 15,4000 15,4000 15,4000 2 31 27.05 09:00
PROJPRZEM 12,8000 0,0500 0,39% 12,7000 12,8000 12,4000 898 11 415 26.05 16:40
PROTEKTOR 4,0200 -0,0600 -1,47% 4,0800 4,0800 4,0200 8 039 32 643 27.05 13:53
PROVIDENT 3,9200 -0,0800 -2,00% 4,0400 4,1000 3,7000 111 195 435 436 27.05 14:34
PZU 30,8700 0,8700 2,90% 30,1000 31,1400 29,7100 2 551 291 78 204 784 27.05 14:34
QUERCUS 2,8300 -0,0600 -2,08% 2,8500 2,9000 2,7800 18 180 51 353 27.05 14:28
R22 30,0000 -1,1000 -3,54% 31,1000 31,1000 30,0000 11 077 336 456 27.05 14:26
RADPOL 1,4300 0,0000 0,00% 1,4250 1,4300 1,4200 21 994 31 335 27.05 13:26
RAFAKO 1,1200 -0,0600 -5,08% 1,1900 1,2500 1,1000 5 909 483 6 969 919 27.05 14:32
RAFAMET 13,0000 -0,4000 -2,99% 13,6000 13,6000 13,0000 200 2 660 27.05 09:25
RAINBOW 20,7000 1,3500 6,98% 19,8000 22,0000 19,3500 57 983 1 172 096 27.05 14:34
RANKPROGR 1,1800 0,0000 0,00% 1,1800 1,1850 1,1100 20 113 22 839 27.05 12:48
RAWLPLUG 7,1800 0,1800 2,57% 7,0000 7,1800 7,0000 1 802 12 749 27.05 13:16
RELPOL 5,1600 0,0600 1,18% 5,2000 5,2600 5,1600 4 508 23 390 27.05 14:34
REMAK 10,1000 0,2800 2,85% 10,1000 10,1000 10,1000 27 273 27.05 11:11
RONSON 0,9400 0,0020 0,21% 0,9380 0,9400 0,9380 9 250 8 687 27.05 13:26
ROPCZYCE 20,8000 -0,2000 -0,95% 20,8000 21,0000 20,4000 2 532 52 580 27.05 14:09
RYVU 59,2000 0,6000 1,02% 58,6000 59,6000 58,0000 5 092 299 612 27.05 14:17
SANOK 14,7500 1,1500 8,46% 14,1000 15,2000 14,0000 43 743 645 363 27.05 14:30
SANPL 176,5000 10,5000 6,33% 167,0000 176,9000 163,8000 136 521 23 488 012 27.05 14:34
SANTANDER 9,5000 0,5100 5,67% 9,1800 9,5300 9,1590 82 352 770 529 27.05 14:34
SECOGROUP 13,2000 0,2000 1,54% 13,2000 13,2000 13,2000 223 2 944 27.05 09:01
SEKO 8,3500 0,0500 0,60% 8,3500 8,3500 8,3000 1 115 9 274 27.05 14:17
SELENAFM 11,7000 -0,3000 -2,50% 12,0000 12,0000 11,4000 16 357 187 868 27.05 14:24
SELVITA 39,8000 -1,7000 -4,10% 42,0000 42,0000 38,0000 13 866 562 451 27.05 14:33
SERINUS 0,3640 0,0140 4,00% 0,3500 0,3640 0,3460 734 825 257 845 27.05 14:32
SETANTA 12,0000 0,3000 2,56% 11,9000 12,3500 11,5000 26 631 320 690 27.05 14:31
SFINKS 0,4650 0,0040 0,87% 0,4650 0,4700 0,4610 94 331 43 766 27.05 14:11
SILVAIR-REGS 2,6900 0,1900 7,60% 2,6000 2,6900 2,6000 1 500 3 945 21.05 15:26
SILVANO 8,0200 -0,4400 -5,20% 8,0200 8,0200 8,0200 102 818 27.05 10:10
SIMPLE 7,6000 0,1000 1,33% 7,5000 7,6000 7,4000 387 2 877 27.05 11:58
SKARBIEC 18,7500 -0,1000 -0,53% 19,2000 19,3500 18,7500 3 603 68 556 27.05 14:10
SKOTAN 2,2700 0,1300 6,07% 2,1400 2,3000 2,1200 73 604 163 926 27.05 13:58
SNIEZKA 79,8000 -0,4000 -0,50% 80,4000 80,4000 79,8000 241 19 260 27.05 14:26
SOLAR 3,3800 0,1100 3,36% 3,3400 3,3900 3,3400 3 949 13 272 27.05 14:22
SONEL 9,5000 0,0000 0,00% 9,5000 9,5000 9,3000 1 400 13 190 27.05 13:55
SOPHARMA 15,1000 0,1000 0,67% 16,0000 16,0000 15,1000 52 809 26.05 13:49
STALEXP 2,9100 -0,0100 -0,34% 2,9200 2,9300 2,8500 141 323 409 773 27.05 14:10
STALPROD 153,4000 -5,2000 -3,28% 159,4000 159,4000 153,0000 2 466 382 278 27.05 14:33
STALPROFI 5,8000 -0,0200 -0,34% 5,9200 5,9600 5,7400 7 603 44 494 27.05 14:32
SUNEX 10,5500 -0,1500 -1,40% 10,7000 10,9500 10,2500 6 467 68 760 27.05 14:15
SUWARY 12,8000 0,2000 1,59% 12,8000 12,8000 12,8000 139 1 779 27.05 09:01
SWISSMED 3,9900 0,0300 0,76% 4,0000 4,1000 3,9000 5 621 22 350 27.05 13:29
SYGNITY 3,9100 -0,0600 -1,51% 3,9000 3,9900 3,8700 26 736 105 636 27.05 14:27
SYNEKTIK 16,0000 0,0000 0,00% 16,3000 16,3000 15,6000 1 821 28 802 27.05 14:13
TALANX 170,0000 15,0000 9,68% 170,0000 170,0000 170,0000 3 510 08.05 10:59
TALEX 13,1000 0,3500 2,75% 13,1000 13,1000 13,0000 400 5 215 27.05 12:05
TATRY 143,0000 0,0000 0,00% 143,0000 143,0000 143,0000 1 143 27.05 10:55
TAURONPE 1,2500 0,0500 4,17% 1,2000 1,2690 1,2000 8 532 768 10 603 716 27.05 14:34
TBULL 20,9000 0,0000 0,00% 21,4000 22,6000 20,0000 34 140 738 744 27.05 14:34
TESGAS 4,9400 -0,0600 -1,20% 4,9200 5,0000 4,8600 17 594 87 016 27.05 13:47
TIM 10,7500 0,0500 0,47% 10,8000 10,8000 10,5000 11 378 121 661 27.05 13:41
TORPOL 10,8000 -0,2000 -1,82% 11,0000 11,0000 10,6000 26 833 290 414 27.05 14:29
TOWERINVT 19,7000 0,0000 0,00% 19,6000 19,7000 19,6000 202 3 969 26.05 10:33
TOYA 4,8000 0,0100 0,21% 4,8000 4,8200 4,7600 15 247 73 144 27.05 14:26
TRAKCJA 2,1000 -0,2400 -10,26% 2,1500 2,2500 2,0000 1 541 535 3 306 337 27.05 14:34
TRANSPOL 3,0600 0,1200 4,08% 2,9900 3,0600 2,9900 4 627 14 133 27.05 11:44
TRITON 2,0700 0,0500 2,48% 1,9400 2,0700 1,9400 5 406 10 995 27.05 11:42
TSGAMES 486,0000 -35,0000 -6,72% 523,0000 540,0000 485,0000 35 904 18 321 458 27.05 14:34
ULMA 46,8000 -1,0000 -2,09% 46,8000 47,4000 46,6000 321 15 013 27.05 13:28
ULTGAMES 34,3500 -1,5500 -4,32% 36,5000 36,8000 34,3500 45 235 1 625 103 27.05 14:34
UNIBEP 8,3000 -0,1000 -1,19% 8,4400 8,4600 8,3000 243 2 034 27.05 13:59
UNICREDIT 32,8200 1,4300 4,56% 31,8500 33,0400 31,8500 2 059 66 931 27.05 13:33
UNIMOT 40,9500 -0,9500 -2,27% 41,9500 42,3500 40,2000 40 681 1 662 383 27.05 14:34
VIGOSYS 424,0000 -2,0000 -0,47% 426,0000 426,0000 422,0000 31 13 122 27.05 13:28
VINDEXUS 5,8800 0,4800 8,89% 5,4600 5,8800 5,4600 11 591 66 313 27.05 13:51
VISTAL 1,4800 -0,0080 -0,54% 1,5160 1,5160 1,4400 6 739 10 047 27.05 14:22
VOTUM 11,9500 0,3500 3,02% 11,4000 11,9500 11,4000 22 085 260 813 27.05 14:23
VOXEL 27,8000 -0,1000 -0,36% 27,9000 27,9000 27,8000 2 829 78 786 27.05 13:04
VRG 2,4200 0,0400 1,68% 2,4250 2,4800 2,3700 459 100 1 114 809 27.05 14:34
WADEX 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 10 70 27.05 10:20
WARIMPEX 5,7000 -0,1000 -1,72% 5,6800 5,7000 5,6800 87 495 25.05 13:32
WASKO 1,5000 0,0300 2,04% 1,4300 1,5000 1,4150 35 561 52 149 27.05 12:28
WAWEL 596,0000 -2,0000 -0,33% 598,0000 598,0000 590,0000 263 156 408 27.05 14:20
WIELTON 4,8100 0,1100 2,34% 4,7900 4,8600 4,7300 256 712 1 237 342 27.05 14:33
WIKANA 2,0000 0,3600 21,95% 1,6600 2,0000 1,6600 32 626 58 643 27.05 11:56
WIRTUALNA 72,8000 3,8000 5,51% 68,8000 73,6000 68,0000 8 112 576 293 27.05 14:32
WITTCHEN 8,2000 0,1000 1,23% 8,1600 8,2000 8,0600 12 852 104 848 27.05 14:18
WOJAS 4,6600 0,0800 1,75% 4,5600 4,6600 4,5000 4 624 21 135 27.05 14:29
WORKSERV 0,4605 0,0060 1,32% 0,4555 0,4630 0,4450 111 890 51 143 27.05 13:00
XTB 8,5000 -0,1600 -1,85% 8,5800 8,6000 8,3600 373 683 3 175 684 27.05 14:29
XTPL 82,8000 1,4000 1,72% 81,4000 82,8000 79,8000 922 74 502 27.05 13:52
ZAMET 0,8500 0,0000 0,00% 0,8600 0,9100 0,8500 75 791 64 978 27.05 14:33
ZEPAK 7,4600 -0,0400 -0,53% 7,5000 7,6000 7,4600 121 214 904 304 27.05 13:56
ZPUE 178,0000 3,0000 1,71% 174,0000 179,0000 172,0000 844 149 217 27.05 11:42
ZREMB 0,7400 0,0250 3,50% 0,7350 0,7500 0,7150 42 497 31 249 27.05 13:43
ZUE 3,9400 0,0800 2,07% 3,8600 4,2400 3,8600 32 879 131 380 27.05 14:17