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 384,5000 -3,0000 -0,77% 389,0000 389,5000 371,0000 7 485 2 852 315 13.12 17:00
4FUNMEDIA 5,2600 -0,1200 -2,23% 5,3800 5,4000 5,2000 4 975 26 601 13.12 17:00
ABPL 26,8000 0,3000 1,13% 26,9000 26,9000 26,3000 4 437 117 767 13.12 17:00
ACAUTOGAZ 44,6000 0,2000 0,45% 44,4000 45,0000 44,4000 389 17 421 13.12 16:46
ADIUVO 6,2000 0,0400 0,65% 6,1600 6,2000 5,9400 2 840 17 034 13.12 17:00
AGORA 9,8600 0,1000 1,02% 9,7800 9,8600 9,7000 1 806 17 682 13.12 16:47
AGROTON 3,5000 0,0300 0,86% 3,4700 3,5000 3,3800 1 448 5 027 13.12 15:43
AILLERON 7,9600 0,1600 2,05% 7,9600 8,0000 7,8000 7 292 57 981 13.12 17:00
AIRWAY 0,4870 -0,0010 -0,20% 0,4880 0,4880 0,4720 126 650 61 400 13.12 17:00
ALIOR 28,7200 -0,1400 -0,49% 28,9000 29,1600 28,4200 365 118 10 518 832 13.12 17:00
ALTA 2,2800 0,0000 0,00% 2,2800 2,2800 2,2800 2 5 13.12 10:56
ALTUSTFI 1,5660 0,0160 1,03% 1,5460 1,5660 1,5020 14 208 21 744 13.12 15:57
ALUMETAL 40,2000 0,6000 1,52% 40,2000 40,4000 40,0000 1 504 60 439 13.12 16:42
AMBRA 16,1000 0,0000 0,00% 16,1500 16,1500 16,0500 760 12 214 13.12 16:19
AMICA 140,4000 2,4000 1,74% 138,6000 141,2000 137,4000 12 225 1 706 331 13.12 17:00
AMREST 45,4500 -0,0500 -0,11% 45,6000 46,5000 45,0500 59 421 2 703 268 13.12 17:00
APATOR 21,2000 -0,1000 -0,47% 21,1000 21,3000 21,1000 3 000 63 446 13.12 17:00
APLISENS 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 2 21 13.12 09:09
APSENERGY 2,0000 0,0900 4,71% 2,0000 2,0000 2,0000 2 4 13.12 09:00
ARCHICOM 16,8000 0,3000 1,82% 16,7500 16,8000 16,5000 5 518 92 540 13.12 17:00
ARCTIC 3,4700 0,0200 0,58% 3,4500 3,4700 3,4500 18 498 64 060 13.12 17:00
ARCUS 2,2200 -0,0200 -0,89% 2,3000 2,3000 2,2200 5 990 13 769 13.12 16:48
ARTERIA 5,3000 0,0000 0,00% 5,3000 5,3000 5,2000 1 690 8 788 13.12 16:04
ARTIFEX 2,7500 -0,1100 -3,85% 2,8200 2,8300 2,7500 1 071 3 016 13.12 16:45
ASBIS 3,3100 0,1400 4,42% 3,1900 3,3200 3,1900 227 021 743 336 13.12 17:00
ASMGROUP 3,2800 -0,0200 -0,61% 3,2800 3,2800 3,2800 2 7 04.12 16:35
ASSECOBS 28,6000 0,6000 2,14% 28,0000 29,0000 28,0000 1 094 31 224 13.12 17:00
ASSECOPOL 59,2000 -0,4000 -0,67% 59,8000 59,8000 58,8500 42 772 2 537 715 13.12 17:00
ASSECOSEE 25,4000 0,8000 3,25% 24,6000 25,4000 24,2000 25 285 617 946 13.12 17:00
ASTARTA 16,0000 0,0000 0,00% 16,0000 16,0000 15,7000 2 069 33 012 13.12 17:00
ATAL 38,2000 0,4000 1,06% 38,0000 38,2000 38,0000 7 719 294 058 13.12 15:53
ATENDE 3,2000 0,0200 0,63% 3,2600 3,2600 3,1600 3 943 12 575 13.12 15:27
ATLANTAPL 4,1400 0,0000 0,00% 4,1400 4,1400 4,1400 500 2 070 13.12 10:43
ATLASEST 1,4800 0,0500 3,50% 1,4300 1,4800 1,4300 9 600 13 808 12.12 15:33
ATMGRUPA 4,4700 -0,0500 -1,11% 4,5100 4,5200 4,4600 1 533 6 898 13.12 17:00
ATREM 2,0500 0,0000 0,00% 2,0500 2,0500 1,9850 806 1 604 13.12 15:52
AUGA 2,0000 -0,0800 -3,85% 2,0000 2,0000 2,0000 15 30 10.12 16:30
AUTOPARTN 4,7300 0,0300 0,64% 4,7200 4,7300 4,7000 113 820 535 393 13.12 17:02
BAHOLDING 1,0720 -0,0100 -0,92% 1,0780 1,0780 1,0440 32 377 34 031 13.12 17:00
BALTONA 6,8000 0,0500 0,74% 6,8000 6,8000 6,7000 4 381 29 381 13.12 16:27
BBIDEV 4,2900 -0,1100 -2,50% 4,2000 4,3900 4,1400 16 679 69 740 13.12 17:00
BEDZIN 15,4000 1,4000 10,00% 15,4000 15,4000 15,4000 2 31 13.12 10:12
BENEFIT 872,0000 8,0000 0,93% 880,0000 880,0000 866,0000 44 38 522 13.12 17:00
BETACOM 9,8000 0,0000 0,00% 9,8000 9,8000 9,8000 5 49 13.12 09:00
BIK 14,5400 0,0000 0,00% 14,9000 14,9000 14,5400 108 1 572 13.12 09:58
BIOMEDLUB 0,9800 0,0000 0,00% 0,9400 0,9880 0,9400 29 500 28 871 13.12 17:00
BIOTON 3,9800 -0,0100 -0,25% 3,9900 4,0100 3,9650 15 845 63 245 13.12 16:47
BNPPPL 66,6000 -3,4000 -4,86% 73,0000 73,0000 66,6000 455 30 852 13.12 16:49
BOGDANKA 37,4000 -0,4000 -1,06% 37,8000 37,8000 37,2000 6 293 236 221 13.12 17:00
BORYSZEW 4,0800 0,0350 0,87% 4,0550 4,1000 4,0550 129 126 527 167 13.12 17:00
BOS 6,8600 0,0200 0,29% 6,8800 6,8800 6,7000 3 644 24 856 13.12 17:00
BOWIM 1,7500 0,0000 0,00% 1,7500 1,7500 1,7500 100 175 13.12 12:14
BRASTER 0,5500 -0,0190 -3,34% 0,5680 0,5770 0,5350 486 562 271 554 13.12 17:01
BSCDRUK 41,3000 -0,2000 -0,48% 41,4000 41,4000 39,2000 6 042 245 490 13.12 16:29
BUDIMEX 178,0000 6,0000 3,49% 174,0000 178,8000 172,4000 9 190 1 622 249 13.12 17:01
CCC 111,9000 2,6000 2,38% 110,0000 113,7000 108,5000 93 580 10 485 089 13.12 17:00
CDPROJEKT 254,5000 -3,5000 -1,36% 258,7000 260,7000 253,0000 185 869 47 746 452 13.12 17:02
CDRL 18,8000 -0,2000 -1,05% 19,1000 19,1000 18,5000 3 124 58 353 13.12 15:49
CELTIC 6,0000 -0,1500 -2,44% 6,0500 6,0500 6,0000 2 000 12 043 13.12 09:53
CEZ 84,1500 -0,6000 -0,71% 84,6000 85,0000 84,1500 109 9 203 13.12 14:15
CIECH 38,0000 0,2000 0,53% 37,9000 38,6500 37,7000 42 648 1 630 326 13.12 17:00
CIGAMES 0,8480 -0,0090 -1,05% 0,8530 0,8540 0,8410 267 310 226 699 13.12 17:01
CITYSERV 9,0600 -0,0600 -0,66% 9,0600 9,0600 9,0600 25 227 13.12 10:53
CLNPHARMA 40,2000 -0,4000 -0,99% 40,5000 42,2000 40,0500 9 945 406 348 13.12 17:03
CNT 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 17 247 13.12 14:25
COGNOR 1,1800 0,0400 3,51% 1,1500 1,2100 1,1500 82 410 97 555 13.12 16:15
COMARCH 186,0000 3,5000 1,92% 184,0000 187,5000 183,5000 5 841 1 088 158 13.12 17:00
COMP 58,8000 0,2000 0,34% 58,8000 58,8000 58,8000 40 2 352 13.12 17:00
COMPERIA 3,2600 -0,1400 -4,12% 3,2600 3,2600 3,1400 1 085 3 459 10.12 13:54
CORMAY 1,1000 0,0500 4,76% 1,0300 1,1300 1,0300 360 619 400 778 13.12 17:02
CPGROUP 6,5900 0,0900 1,38% 6,5900 6,5900 6,5400 2 403 15 814 13.12 16:48
CYFRPLSAT 27,5200 0,0200 0,07% 27,4000 28,0800 27,4000 397 986 11 029 100 13.12 17:01
DATAWALK 50,8000 1,4000 2,83% 51,8000 52,0000 49,5000 8 053 407 462 13.12 17:00
DEBICA 81,8000 1,0000 1,24% 81,6000 81,8000 80,2000 516 41 816 13.12 15:58
DECORA 19,6500 0,5500 2,88% 19,1000 19,6500 18,9000 1 647 31 501 13.12 17:00
DEKPOL 26,0000 -0,5000 -1,89% 26,0000 26,0000 26,0000 15 390 13.12 09:00
DELKO 10,5000 0,1000 0,96% 10,4000 10,5000 10,4000 124 1 302 13.12 14:20
DEVELIA 2,4850 -0,0200 -0,80% 2,5000 2,5350 2,4500 982 145 2 451 673 13.12 17:00
DINOPL 139,8000 -1,7000 -1,20% 142,5000 143,0000 138,9000 89 993 12 685 896 13.12 17:00
DOMDEV 92,6000 0,6000 0,65% 92,0000 93,0000 92,0000 1 654 152 311 13.12 16:43
ECHO 4,9100 -0,0300 -0,61% 4,9400 4,9400 4,8000 61 826 300 379 13.12 17:00
EDINVEST 2,4000 0,0000 0,00% 2,4000 2,4000 2,4000 9 740 23 376 12.12 12:56
EFEKT 11,3000 -0,6000 -5,04% 11,9000 11,9000 10,8000 2 945 33 229 13.12 16:40
EKOEXPORT 5,0200 0,1200 2,45% 4,8800 5,0900 4,8000 30 052 149 319 13.12 17:00
ELBUDOWA 6,8400 0,0600 0,88% 6,7800 6,9200 6,5200 25 547 172 356 13.12 16:41
ELEKTROTI 4,0000 -0,0200 -0,50% 4,0200 4,0200 4,0000 8 32 13.12 11:44
ELEMENTAL 2,0000 0,0000 0,00% 2,0200 2,0350 1,9560 54 040 107 885 13.12 15:04
ELZAB 3,0000 -0,2600 -7,98% 3,0000 3,0400 3,0000 9 111 27 368 13.12 14:18
ENAP 1,6000 0,0800 5,26% 1,5700 1,6000 1,5500 830 750 1 290 057 13.12 16:35
ENEA 7,6000 -0,5900 -7,20% 8,1900 8,1900 7,4200 2 257 255 17 376 248 13.12 17:04
ENELMED 13,5000 0,5000 3,85% 12,9000 13,5000 12,9000 350 4 705 11.12 15:28
ENERGA 7,1250 -0,0350 -0,49% 7,1600 7,1600 7,0350 1 454 298 10 313 947 13.12 17:00
ENTER 44,0000 0,2000 0,46% 44,3000 44,9000 44,0000 6 424 285 057 13.12 17:00
ERBUD 19,0000 0,6000 3,26% 18,8000 19,5000 18,7500 6 785 130 076 13.12 15:25
ERG 31,8000 0,0000 0,00% 31,8000 31,8000 31,8000 15 477 13.12 09:00
ESOTIQ 11,7000 0,0500 0,43% 11,8500 11,8500 11,3000 4 378 50 204 13.12 11:25
ESSYSTEM 3,4800 0,0200 0,58% 3,4800 3,4800 3,4800 12 797 44 534 13.12 12:56
EUCO 2,3600 -0,0400 -1,67% 2,3500 2,4400 2,3500 4 756 11 310 13.12 16:49
EUROCASH 22,4000 0,5400 2,47% 22,2200 22,5400 22,2200 335 330 7 509 041 13.12 17:00
EUROHOLD 5,7000 0,4000 7,55% 5,7000 5,7000 5,7000 11 63 12.12 09:23
EUROTEL 22,7000 -0,1000 -0,44% 22,8000 22,8000 22,5000 945 21 465 13.12 16:48
FAMUR 2,8850 -0,0150 -0,52% 2,9150 2,9400 2,8850 55 472 162 015 13.12 17:00
FASING 14,5000 0,0000 0,00% 14,5000 14,6500 14,3500 1 726 25 023 13.12 10:58
FEERUM 12,8500 0,0000 0,00% 12,8500 12,8500 12,6000 1 163 14 793 13.12 16:44
FERRO 15,0000 0,2500 1,69% 14,8500 15,0000 14,6500 1 463 21 827 13.12 17:03
FERRUM 4,0700 0,2500 6,54% 3,8000 4,1100 3,6000 11 339 44 178 13.12 16:38
FORTE 31,5500 1,0500 3,44% 30,5000 31,8000 30,0000 27 045 844 859 13.12 16:47
GETIN 1,7840 -0,0200 -1,11% 1,8000 1,8180 1,7720 232 290 415 463 13.12 17:00
GLCOSMED 1,2700 -0,0500 -3,79% 1,3200 1,3200 1,2700 32 674 41 496 13.12 10:30
GPW 41,1500 0,4000 0,98% 40,8000 41,4000 40,5500 34 086 1 398 616 13.12 17:00
GROCLIN 1,7000 -0,0340 -1,96% 1,7120 1,7480 1,6720 51 912 88 086 13.12 17:00
GRODNO 5,6000 -0,2000 -3,45% 5,8000 5,8000 5,2200 65 737 357 214 13.12 17:00
GRUPAAZOTY 30,4600 0,7600 2,56% 29,8000 30,5000 29,8000 61 934 1 873 406 13.12 17:03
GTC 9,4600 -0,1400 -1,46% 9,6000 9,6200 9,4100 38 441 365 660 13.12 17:00
HANDLOWY 52,3000 0,2000 0,38% 52,2000 52,5000 51,9000 27 637 1 446 360 13.12 17:00
HELIO 9,4000 0,0000 0,00% 9,4000 9,4000 9,4000 2 19 13.12 09:01
HMINWEST 14,3000 0,0000 0,00% 14,3000 14,3000 14,3000 30 429 12.12 13:39
HYDROTOR 32,8000 0,4000 1,23% 32,8000 32,8000 32,6000 431 14 131 13.12 13:00
I2DEV 9,0500 0,0000 0,00% 9,5000 9,5000 9,0500 2 585 24 097 13.12 12:16
IDEABANK 2,4650 -0,0200 -0,80% 2,5250 2,5250 2,4650 15 265 37 839 13.12 17:02
IFIRMA 3,3000 0,0500 1,54% 3,2900 3,3000 3,2900 1 532 5 053 13.12 15:35
IIAAV 102,4000 -1,6000 -1,54% 105,8000 109,6000 102,4000 91 9 672 13.12 16:40
IMCOMPANY 12,5000 -0,4000 -3,10% 13,0000 13,0000 12,4000 6 785 86 805 13.12 16:18
IMMOBILE 2,8900 -0,0100 -0,34% 2,9000 2,9000 2,8900 589 1 703 13.12 10:37
IMPEL 6,8500 0,0000 0,00% 6,8500 6,8500 6,6000 255 1 722 13.12 15:30
IMPERA 0,9000 0,0700 8,43% 0,8300 0,9000 0,8300 219 066 196 969 13.12 15:52
IMS 3,7000 0,0000 0,00% 3,7000 3,7000 3,7000 200 740 13.12 12:45
INGBSK 193,0000 0,0000 0,00% 193,0000 193,0000 192,0000 7 944 1 533 030 13.12 17:01
INPRO 4,8000 0,0000 0,00% 4,8000 4,8000 4,6000 104 479 13.12 17:00
INSTALKRK 18,6000 0,0000 0,00% 18,6000 18,6000 18,6000 44 818 13.12 09:32
INTERAOLT 14,9500 -0,0500 -0,33% 15,0000 15,0000 14,9500 2 963 44 364 13.12 14:17
INTERCARS 193,5000 1,5000 0,78% 193,0000 195,0000 193,0000 550 106 858 13.12 17:00
INTERFERI 3,8400 0,1600 4,35% 3,8400 3,8400 3,8400 2 8 05.12 11:39
INTERSPPL 1,7500 0,0000 0,00% 1,7500 1,7500 1,7500 5 9 13.12 09:00
INTROL 2,5000 0,0000 0,00% 2,5000 2,5000 2,5000 70 175 13.12 09:07
IPOPEMA 1,6650 0,0650 4,06% 1,6000 1,7000 1,6000 519 475 857 834 13.12 16:07
IZOBLOK 34,6000 1,6000 4,85% 33,0000 34,9000 33,0000 1 128 38 326 13.12 16:31
IZOSTAL 2,6200 -0,0100 -0,38% 2,6300 2,6300 2,5800 4 000 10 491 13.12 15:04
JSW 20,5600 -0,2000 -0,96% 20,9200 21,1800 20,5400 609 697 12 676 167 13.12 17:03
K2INTERNT 9,1000 0,0000 0,00% 9,1000 9,1000 9,0500 2 198 19 942 13.12 11:11
KERNEL 42,1500 -0,3500 -0,82% 42,7000 42,8000 42,1000 5 087 216 141 13.12 17:00
KETY 350,0000 -1,0000 -0,28% 351,0000 355,0000 343,0000 6 485 2 274 368 13.12 17:00
KGHM 96,5000 1,0000 1,05% 96,5000 97,9400 96,0800 952 746 92 233 048 13.12 17:00
KGL 12,1000 0,8000 7,08% 11,3000 12,1000 10,9000 3 944 45 032 13.12 17:00
KINOPOL 9,9500 -0,1500 -1,49% 10,1000 10,1000 9,7000 3 532 34 942 13.12 16:19
KOGENERA 34,4000 0,1000 0,29% 34,3000 34,4000 33,1000 75 2 561 13.12 11:04
KOMPAP 6,2000 -0,2000 -3,13% 6,2000 6,2000 6,2000 100 620 13.12 14:12
KOMPUTRON 2,5000 -0,0900 -3,47% 2,5000 2,5400 2,4500 3 983 9 896 13.12 14:04
KPPD 22,2000 0,0000 0,00% 22,2000 22,2000 22,2000 55 1 221 13.12 09:00
KREC 5,2100 0,0000 0,00% 5,2100 5,2100 5,2100 5 26 13.12 09:00
KRKA 320,0000 8,0000 2,56% 310,0000 320,0000 310,0000 48 15 050 13.12 14:15
KRUK 156,4000 4,9000 3,23% 154,0000 156,7000 154,0000 26 405 4 116 123 13.12 17:03
KRUSZWICA 47,9000 0,8000 1,70% 47,1000 47,9000 47,1000 2 734 129 887 13.12 16:33
KRVITAMIN 4,4000 0,3000 7,32% 4,1000 4,4000 4,1000 19 287 79 515 13.12 17:00
LARQ 2,7000 -0,0200 -0,74% 2,7200 2,7400 2,6400 15 020 40 333 13.12 16:11
LENA 3,4000 0,0800 2,41% 3,3300 3,4000 3,3300 3 945 13 372 13.12 12:52
LENTEX 7,4600 -0,0200 -0,27% 7,4800 7,4800 7,3600 379 2 810 13.12 15:54
LIBET 0,5460 0,0020 0,37% 0,5440 0,5680 0,5360 77 715 42 580 13.12 17:00
LIVECHAT 41,0000 0,4000 0,99% 40,9000 41,5000 40,5000 4 690 192 713 13.12 17:00
LOKUM 14,7000 0,0000 0,00% 14,4000 14,7000 14,4000 245 3 529 13.12 16:47
LOTOS 84,8000 -0,3200 -0,38% 85,8000 86,8200 84,5600 203 620 17 404 456 13.12 17:04
LPP 8 835,0000 35,0000 0,40% 8 840,0000 8 865,0000 8 740,0000 1 666 14 701 970 13.12 17:00
LSISOFT 16,7000 0,2000 1,21% 16,5000 16,7000 16,4500 2 794 46 330 13.12 16:38
LUBAWA 0,7880 -0,0020 -0,25% 0,7940 0,7940 0,7600 153 647 118 699 13.12 17:00
MABION 60,2000 -12,7000 -17,42% 74,2000 78,4000 60,2000 69 060 4 855 480 13.12 17:03
MAKARONPL 4,7600 0,0400 0,85% 4,7600 4,7600 4,7600 100 476 13.12 09:00
MANGATA 71,0000 1,0000 1,43% 71,0000 71,0000 71,0000 24 1 704 13.12 13:36
MARVIPOL 4,2100 0,1700 4,21% 4,0500 4,2200 4,0200 106 220 438 472 13.12 16:47
MASTERPHA 4,1400 0,0100 0,24% 4,2500 4,2500 4,1400 897 3 721 13.12 13:54
MAXCOM 13,9500 -0,3500 -2,45% 14,9000 14,9000 13,7500 1 597 22 149 13.12 16:44
MBANK 380,8000 9,8000 2,64% 375,0000 381,8000 372,0000 14 670 5 578 985 13.12 17:00
MBWS 11,0000 0,0000 0,00% 10,5000 11,0000 10,5000 180 1 891 12.12 17:00
MCI 9,0200 -0,1200 -1,31% 9,1000 9,2000 9,0200 3 838 35 197 13.12 15:50
MDIENERGIA 3,0000 0,0000 0,00% 3,0000 3,1900 3,0000 6 18 13.12 16:49
MEDIACAP 2,0300 0,0800 4,10% 1,9500 2,0300 1,9500 3 945 7 996 13.12 16:28
MEDICALG 21,0000 -0,4500 -2,10% 21,2000 21,4000 20,7500 5 123 107 548 13.12 16:49
MENNICA 22,0000 -0,2000 -0,90% 21,4000 22,0000 21,4000 830 17 923 13.12 14:59
MERCATOR 9,6000 0,1000 1,05% 9,5000 9,6000 9,3100 16 287 155 083 13.12 17:00
MERCOR 9,2400 0,1000 1,09% 9,1000 9,2400 9,1000 545 4 975 13.12 17:00
MEXPOLSKA 2,7600 0,0000 0,00% 2,7600 2,7600 2,7400 2 388 6 554 13.12 17:00
MFO 25,2000 0,8000 3,28% 24,7000 25,2000 23,7000 1 468 35 624 13.12 16:30
MILLENNIUM 5,7100 0,0000 0,00% 5,7200 5,7900 5,6300 341 182 1 951 457 13.12 17:00
MIRACULUM 1,1800 -0,0900 -7,09% 1,2500 1,2500 1,1800 43 908 52 569 13.12 17:00
MIRBUD 1,0100 -0,0100 -0,98% 1,0200 1,0400 1,0000 102 965 104 331 13.12 17:00
MLPGROUP 49,4000 0,0000 0,00% 49,6000 49,6000 49,4000 100 4 940 13.12 11:16
MLSYSTEM 24,8000 -0,5000 -1,98% 25,3000 25,4000 24,3000 6 523 161 834 13.12 17:00
MOL 38,3800 -1,1200 -2,84% 38,3800 38,3800 38,3800 1 38 10.12 16:44
MONNARI 2,9500 -0,0300 -1,01% 3,0000 3,0100 2,9300 55 537 164 682 13.12 16:04
MORIZON 0,9400 0,0400 4,44% 0,9000 0,9400 0,9000 9 969 8 982 13.12 12:57
MOSTALPLC 6,8000 0,0000 0,00% 6,8000 6,8000 6,8000 5 34 13.12 09:05
MOSTALWAR 3,9500 -0,0500 -1,25% 4,0800 4,1000 3,9500 2 780 11 287 13.12 15:25
MWTRADE 3,4000 0,0200 0,59% 3,3800 3,4000 3,3800 1 000 3 398 13.12 17:00
NETIA 4,5600 -0,0200 -0,44% 4,5500 4,5700 4,4800 3 734 16 798 13.12 17:00
NEUCA 372,0000 6,0000 1,64% 370,0000 372,0000 367,0000 914 338 224 13.12 17:00
NEWAG 20,4000 0,0000 0,00% 20,4000 20,5000 19,9000 1 796 36 480 13.12 16:30
NORTCOAST 9,8800 0,4000 4,22% 9,3800 9,8800 9,3800 801 7 514 13.12 11:39
NOVATURAS 19,0000 -1,0000 -5,00% 19,6000 19,6000 19,0000 700 13 412 13.12 15:02
NOWAGALA 0,7400 0,0000 0,00% 0,7400 0,7400 0,7400 8 381 6 202 13.12 16:44
NTTSYSTEM 2,2100 0,0000 0,00% 2,2100 2,2100 2,1700 837 1 831 13.12 12:40
OAT 9,9200 -0,3800 -3,69% 10,3000 10,3000 9,9200 1 119 11 270 13.12 16:22
ODLEWNIE 3,7800 0,1000 2,72% 3,6800 3,7800 3,6800 2 304 8 619 13.12 11:38
OEX 17,5000 0,3000 1,74% 16,7000 17,5000 16,7000 725 12 592 13.12 09:52
OPENFIN 0,9000 -0,0400 -4,26% 0,9120 0,9300 0,9000 24 949 22 758 13.12 16:16
OPONEO.PL 22,2000 -0,5000 -2,20% 23,0000 23,0000 22,2000 2 265 51 360 13.12 15:08
OPTEAM 9,5000 0,2500 2,70% 9,5000 9,5000 9,5000 99 941 13.12 14:00
ORANGEPL 7,1900 0,1850 2,64% 6,9600 7,2000 6,9600 1 722 812 12 315 122 13.12 17:00
ORBIS 115,5000 -0,5000 -0,43% 116,0000 116,0000 115,5000 49 5 682 13.12 15:01
ORZBIALY 10,5500 0,0000 0,00% 10,5500 10,6000 10,4500 3 409 35 893 13.12 15:04
OTLOG 5,4500 0,0000 0,00% 5,4500 5,4500 5,4500 10 55 13.12 09:00
OTMUCHOW 1,3900 0,0000 0,00% 1,3900 1,3900 1,3100 2 255 3 114 13.12 17:00
OVOSTAR 77,0000 2,5000 3,36% 77,0000 77,0000 77,0000 9 693 13.12 09:00
PAMAPOL 0,9600 -0,0200 -2,04% 0,9800 0,9800 0,9600 5 902 5 766 13.12 14:44
PANOVA 13,6000 0,1000 0,74% 13,5000 13,6000 13,5000 1 791 24 264 13.12 16:26
PATENTUS 1,2800 -0,0400 -3,03% 1,3100 1,3600 1,2800 20 644 27 248 13.12 17:03
PBKM 62,4000 0,0000 0,00% 62,4000 62,6000 62,4000 1 261 78 687 13.12 16:17
PCCROKITA 49,2000 0,0000 0,00% 49,5000 49,7000 49,0000 630 31 039 13.12 16:04
PEKABEX 9,3000 0,3000 3,33% 9,1000 9,3000 9,0500 90 152 823 299 13.12 17:00
PEKAO 98,4200 -0,1400 -0,14% 99,5000 99,5000 97,7000 495 401 48 759 824 13.12 17:00
PEMANAGER 10,9500 0,0000 0,00% 11,0000 11,0000 10,7500 7 013 75 741 13.12 14:56
PEP 26,9000 0,0000 0,00% 26,6000 27,1000 26,6000 1 859 50 098 13.12 17:00
PEPEES 1,7600 0,0200 1,15% 1,7900 1,7900 1,7300 7 918 13 767 13.12 17:00
PGE 7,9100 -0,2900 -3,54% 8,2640 8,3100 7,8600 3 337 862 26 652 932 13.12 17:03
PGNIG 4,1900 0,0220 0,53% 4,2000 4,2320 4,1260 4 484 094 18 741 306 13.12 17:01
PGO 1,1100 -0,0100 -0,89% 1,0700 1,1100 1,0700 90 97 12.12 16:29
PGSSOFT 10,2000 0,1400 1,39% 10,0600 10,2000 10,0000 3 706 37 402 13.12 16:35
PHARMENA 5,8800 0,0000 0,00% 5,8800 6,0200 5,4000 7 837 44 136 13.12 17:00
PHN 10,8500 0,0000 0,00% 10,8500 10,8500 10,7500 3 229 34 911 13.12 14:51
PKNORLEN 85,6600 1,7000 2,02% 84,6200 85,9800 84,0600 1 144 527 97 584 400 13.12 17:02
PKOBP 34,2200 -0,1700 -0,49% 34,8600 34,9300 34,1400 2 267 429 78 184 536 13.12 17:03
PKPCARGO 20,5000 0,4000 1,99% 20,2500 20,6500 20,1500 39 264 802 019 13.12 17:00
PLASTBOX 2,0150 -0,0800 -3,82% 2,1600 2,1600 2,0150 265 535 13.12 14:26
PLAY 33,9000 0,6200 1,86% 33,2200 34,4600 33,1000 408 718 13 868 891 13.12 17:01
PLAYWAY 232,5000 -2,5000 -1,06% 236,5000 237,0000 230,0000 6 689 1 554 652 13.12 17:00
POLICE 10,5000 0,0000 0,00% 10,3000 10,5000 10,2000 2 187 22 677 13.12 17:00
POLIMEXMS 2,0800 -0,0150 -0,72% 2,0950 2,1000 2,0800 132 694 277 181 13.12 17:02
POLNORD 1,7900 0,1250 7,51% 1,7900 1,9100 1,7400 1 498 925 2 716 944 13.12 17:04
POLWAX 2,8600 -0,0300 -1,04% 2,9100 2,9200 2,8300 37 952 109 884 13.12 16:45
POZBUD 1,7950 0,0200 1,13% 1,7900 1,7950 1,7350 95 293 170 108 13.12 17:03
PRAGMAFA 11,8000 0,2000 1,72% 11,5000 11,8000 11,5000 885 10 323 13.12 16:44
PRAGMAINK 6,9800 0,0000 0,00% 6,9800 6,9800 6,9800 68 475 13.12 11:49
PRAIRIE 0,6500 -0,0100 -1,52% 0,6450 0,6600 0,6350 66 301 42 433 13.12 16:41
PRIMETECH 1,2860 0,0860 7,17% 1,2600 1,2860 1,2500 8 340 10 623 12.12 16:21
PROCHEM 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 2 32 13.12 09:00
PROJPRZEM 13,3000 0,0000 0,00% 13,3000 13,3000 13,3000 2 27 13.12 12:16
PROTEKTOR 3,4600 0,0200 0,58% 3,5600 3,5600 3,4600 151 523 13.12 12:57
PROVIDENT 6,9000 -0,1000 -1,43% 7,0000 7,0000 6,7600 31 210 12.12 17:00
PZU 38,5700 -0,0300 -0,08% 38,7100 38,9800 38,4400 1 570 073 60 747 260 13.12 17:01
QUERCUS 2,3400 0,0500 2,18% 2,2900 2,3400 2,2800 3 390 7 856 13.12 15:35
R22 21,5000 0,0000 0,00% 21,5000 21,5000 21,3000 50 407 1 083 731 13.12 17:02
RADPOL 1,3200 -0,0500 -3,65% 1,3950 1,3950 1,3050 21 824 29 090 13.12 16:27
RAFAKO 0,9520 0,0060 0,63% 0,9460 0,9540 0,9220 194 986 184 383 13.12 16:47
RAFAMET 9,2000 0,2000 2,22% 9,2000 9,2000 9,2000 6 55 13.12 09:25
RAINBOW 31,9000 0,0000 0,00% 31,9000 31,9000 31,4000 2 275 72 297 13.12 17:02
RANKPROGR 1,3850 0,0000 0,00% 1,3800 1,3850 1,3800 4 600 6 368 13.12 13:54
RAWLPLUG 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 2 16 13.12 09:00
RELPOL 5,4000 0,0000 0,00% 5,3500 5,4000 5,3500 4 474 23 972 13.12 17:00
REMAK 9,0000 0,0200 0,22% 9,0000 9,1200 8,9800 1 763 15 866 13.12 16:05
RONSON 0,7950 -0,0300 -3,64% 0,8300 0,8300 0,7950 15 489 12 458 13.12 14:39
ROPCZYCE 21,8000 0,0000 0,00% 21,8000 22,2000 21,7000 2 197 48 178 13.12 15:48
RYVU 45,0000 -0,6000 -1,32% 44,5000 45,9000 44,5000 4 579 205 749 13.12 17:02
SANOK 18,6000 -0,1500 -0,80% 18,6500 18,6500 18,3000 474 8 797 13.12 14:44
SANPL 294,8000 4,8000 1,66% 291,8000 299,0000 290,6000 57 416 16 947 940 13.12 17:02
SANTANDER 15,9000 -0,1000 -0,62% 16,0000 16,1980 14,9000 4 524 69 884 13.12 11:20
SECOGROUP 15,2000 -0,1000 -0,65% 15,2000 15,2000 15,2000 30 456 13.12 14:57
SEKO 9,1000 -0,2000 -2,15% 9,3000 9,3000 9,1000 1 210 11 069 13.12 16:48
SELENAFM 15,2000 0,0000 0,00% 15,3000 15,3000 15,0000 397 6 020 13.12 16:30
SELVITA 23,0000 -0,4000 -1,71% 23,5000 23,5000 22,6000 5 247 118 691 13.12 16:20
SERINUS 0,4200 -0,0160 -3,67% 0,4320 0,4400 0,4200 313 256 134 163 13.12 17:00
SETANTA 5,6000 -0,1000 -1,75% 5,6800 5,6800 5,5400 3 751 20 999 13.12 16:30
SFINKS 0,6100 -0,0160 -2,56% 0,5900 0,6100 0,5800 22 420 13 366 13.12 16:11
SILVAIR-REGS 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 5 956 59 560 13.12 17:01
SILVANO 9,4800 0,5200 5,80% 9,4800 9,4800 9,4800 100 948 13.12 12:17
SIMPLE 6,7000 0,0000 0,00% 6,7000 6,7000 6,7000 2 13 13.12 09:00
SKARBIEC 17,7000 0,1500 0,85% 17,5000 17,7000 17,4500 952 16 698 13.12 17:01
SKOTAN 0,7400 0,0000 0,00% 0,7400 0,7400 0,7400 15 11 13.12 11:13
SLEEPZAG 0,3460 -0,0020 -0,57% 0,3460 0,3460 0,3460 29 10 13.12 09:00
SNIEZKA 86,0000 0,0000 0,00% 86,0000 86,0000 82,0000 585 49 590 13.12 16:49
SOLAR 5,8500 -0,1000 -1,68% 5,9500 5,9500 5,6500 915 5 227 13.12 14:51
SONEL 8,6000 0,4000 4,88% 8,2000 8,6000 8,2000 3 377 28 284 12.12 16:08
SOPHARMA 9,8000 1,8000 22,50% 9,8000 9,8000 9,8000 2 20 11.12 11:29
STALEXP 3,0700 0,0150 0,49% 3,0800 3,0800 3,0600 28 818 88 482 13.12 16:41
STALPROD 194,0000 12,0000 6,59% 182,0000 197,4000 178,4000 2 092 390 231 13.12 17:04
STALPROFI 7,2500 0,4000 5,84% 6,6500 7,2500 6,6500 4 280 30 156 13.12 17:03
SUNEX 9,1400 -0,1400 -1,51% 9,2800 9,2800 8,8000 5 990 53 860 13.12 16:45
SUWARY 12,0000 0,5000 4,35% 12,0000 12,0000 12,0000 5 60 13.12 09:00
SYGNITY 2,4000 0,0300 1,27% 2,3700 2,4000 2,2900 43 386 99 808 13.12 17:00
SYNEKTIK 14,0000 0,0000 0,00% 14,0000 14,1000 13,8000 1 270 17 663 13.12 16:23
TALANX 189,0000 11,1000 6,24% 187,9000 189,0000 187,9000 27 5 090 11.12 09:23
TALEX 12,1500 0,0000 0,00% 12,1500 12,1500 11,6500 222 2 628 13.12 17:00
TATRY 143,0000 0,0000 0,00% 140,0000 143,0000 140,0000 26 3 643 13.12 17:00
TAURONPE 1,5420 -0,0830 -5,11% 1,6340 1,6340 1,5350 8 713 908 13 705 684 13.12 17:03
TBULL 12,1000 0,0000 0,00% 12,3000 12,3000 11,5000 5 653 67 146 13.12 17:00
TESGAS 3,1800 0,0000 0,00% 3,1800 3,1800 3,0400 153 466 13.12 17:00
TIM 9,9000 0,1000 1,02% 9,7600 9,9600 9,7400 9 896 97 609 13.12 17:02
TORPOL 6,6800 -0,1200 -1,76% 6,8000 6,8600 6,6600 68 500 468 429 13.12 17:00
TOWERINVT 26,6000 -2,3000 -7,96% 26,1000 29,0000 26,1000 969 25 948 13.12 17:00
TOYA 4,7600 0,0000 0,00% 4,7600 4,8400 4,7200 4 182 20 111 13.12 13:59
TRAKCJA 1,7180 -0,0020 -0,12% 1,7200 1,7240 1,6900 65 634 111 692 13.12 16:28
TRANSPOL 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 5 15 13.12 09:00
TRITON 1,8000 0,0000 0,00% 1,8000 1,8000 1,7950 5 326 9 587 13.12 17:00
TSGAMES 199,4000 -6,1000 -2,97% 204,0000 204,0000 196,0000 11 542 2 296 977 13.12 17:00
ULMA 55,5000 0,5000 0,91% 55,5000 55,5000 55,5000 1 56 13.12 09:00
ULTGAMES 18,8600 0,0600 0,32% 19,0000 19,3600 18,6000 47 383 904 768 13.12 17:01
UNIBEP 7,8600 0,1600 2,08% 7,7600 7,8600 7,5200 14 930 115 797 13.12 17:02
UNICREDIT 59,0000 5,8000 10,90% 59,0000 59,0000 59,0000 34 2 006 13.12 10:03
UNIMOT 31,1000 1,7000 5,78% 29,4000 31,4000 29,4000 42 754 1 296 084 13.12 16:48
VENTUREIN 1,2000 0,0600 5,26% 1,2000 1,2000 1,2000 100 120 11.12 09:00
VIGOSYS 374,0000 -2,0000 -0,53% 374,0000 374,0000 374,0000 2 748 13.12 12:59
VINDEXUS 8,1800 -0,0200 -0,24% 8,1800 8,1800 8,1800 171 1 399 13.12 14:58
VIVID 1,2700 0,0200 1,60% 1,2600 1,2800 1,2200 101 376 127 792 13.12 16:14
VOTUM 13,1000 0,0000 0,00% 13,0000 13,2000 12,9000 2 907 37 839 13.12 16:23
VOXEL 30,9000 0,0000 0,00% 30,9000 30,9000 30,4000 1 123 34 432 13.12 17:00
VRG 4,0300 0,0300 0,75% 4,0400 4,0600 4,0100 75 322 304 511 13.12 17:00
WADEX 6,9800 0,0000 0,00% 6,9800 6,9800 6,9800 190 1 326 13.12 11:48
WARIMPEX 6,8000 0,0200 0,29% 6,8000 6,8000 6,8000 50 340 12.12 10:41
WASKO 1,2600 0,0100 0,80% 1,2300 1,2600 1,1850 18 663 22 827 13.12 16:49
WAWEL 638,0000 4,0000 0,63% 636,0000 640,0000 636,0000 49 31 262 13.12 13:16
WIELTON 6,0000 0,0000 0,00% 6,1900 6,2000 5,9500 18 043 109 223 13.12 17:00
WIKANA 1,1500 0,0000 0,00% 1,1500 1,1500 1,1500 200 230 13.12 11:30
WIRTUALNA 67,0000 0,6000 0,90% 66,4000 67,0000 64,4000 28 649 1 891 277 13.12 17:00
WITTCHEN 12,1000 0,1000 0,83% 12,1000 12,1500 12,0000 5 832 70 729 13.12 16:32
WORKSERV 0,5710 0,0010 0,18% 0,5670 0,5980 0,5650 227 021 131 142 13.12 17:03
XTB 3,7500 0,0600 1,63% 3,7900 3,7900 3,5300 3 405 12 187 13.12 17:00
XTPL 111,0000 4,0000 3,74% 107,0000 111,0000 107,0000 249 26 969 13.12 16:47
ZAMET 0,8650 0,0000 0,00% 0,8650 0,8650 0,8200 3 355 2 828 13.12 11:56
ZEPAK 7,4800 0,0000 0,00% 7,4800 7,5000 7,3000 3 091 22 873 13.12 16:49
ZPUE 175,0000 -5,0000 -2,78% 180,0000 180,0000 174,0000 201 35 544 13.12 13:24
ZUE 4,1600 -0,0800 -1,89% 4,1600 4,1600 4,0800 8 049 32 876 13.12 17:00