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 367,0000 -2,0000 -0,54% 369,0000 370,0000 366,0000 2 374 871 887 25.04 17:00
4FUNMEDIA 12,5000 -0,4000 -3,10% 12,9000 13,0000 12,3000 4 411 55 710 25.04 17:00
ABCDATA 1,4100 0,0000 0,00% 1,4000 1,4100 1,3960 207 056 289 968 25.04 17:00
ABPL 18,5500 0,0000 0,00% 18,4500 18,7000 18,4500 529 9 801 25.04 15:44
ACAUTOGAZ 50,0000 -0,5000 -0,99% 50,0000 50,0000 50,0000 15 750 25.04 10:57
ADIUVO 8,0000 -0,1800 -2,20% 8,0000 8,1800 7,8000 1 404 11 036 25.04 16:16
AGORA 12,4000 0,2000 1,64% 12,1500 12,4000 12,0000 5 657 68 326 25.04 17:00
AGROTON 3,2950 -0,0350 -1,05% 3,3300 3,3300 3,2260 3 542 11 483 25.04 17:00
AILLERON 8,6000 -0,3600 -4,02% 8,8800 8,9800 8,4000 10 727 92 852 25.04 17:00
AIRWAY 0,6700 0,0140 2,13% 0,6560 0,6900 0,6400 27 414 18 024 25.04 16:41
ALIOR 59,0000 -0,9500 -1,58% 60,0000 60,0000 58,5500 161 020 9 505 437 25.04 17:00
ALTA 2,5600 0,0000 0,00% 2,5600 2,5600 2,4000 22 53 25.04 14:26
ALTUSTFI 2,3700 -0,0300 -1,25% 2,2650 2,3750 2,2650 62 559 144 083 25.04 17:04
ALUMETAL 45,9000 -0,3000 -0,65% 46,4000 46,4000 45,9000 1 226 56 630 25.04 16:49
AMBRA 15,0000 0,0000 0,00% 15,0000 15,1000 15,0000 502 7 539 25.04 16:23
AMICA 130,6000 -6,4000 -4,67% 137,0000 137,2000 130,6000 5 324 718 960 25.04 17:04
AMREST 40,7000 -0,3000 -0,73% 40,5000 41,2000 40,4000 141 069 5 784 553 25.04 17:00
APATOR 25,9000 -0,1000 -0,38% 25,7000 26,0000 25,7000 815 21 099 25.04 17:00
APLISENS 10,5000 0,0000 0,00% 10,5000 10,5000 10,5000 2 21 25.04 09:00
APSENERGY 2,5500 0,0400 1,59% 2,5500 2,5500 2,4700 1 468 3 724 25.04 11:44
ARCHICOM 13,9500 0,2500 1,82% 13,5000 14,0000 13,5000 2 865 38 829 25.04 12:23
ARCTIC 2,8100 0,0200 0,72% 2,8000 2,8200 2,7800 32 818 91 886 25.04 17:00
ARTERIA 4,8400 0,2000 4,31% 4,8400 4,8400 4,8400 5 24 25.04 09:00
ARTIFEX 4,8800 0,0000 0,00% 4,8800 4,8800 4,8800 32 156 25.04 09:00
ASBIS 2,5700 -0,0200 -0,77% 2,5800 2,6100 2,5500 39 273 100 809 25.04 17:02
ASMGROUP 3,1600 -0,1400 -4,24% 3,1600 3,1600 3,1600 13 41 17.04 09:50
ASSECOBS 29,4000 0,8000 2,80% 29,6000 29,8000 28,8000 402 11 693 25.04 14:19
ASSECOPOL 54,2000 -0,9000 -1,63% 54,7000 54,9000 52,5000 69 425 3 740 960 25.04 17:00
ASSECOSEE 15,0000 0,7000 4,90% 14,2000 15,1000 14,0000 11 729 171 055 25.04 16:44
ASTARTA 27,3000 -0,2000 -0,73% 27,1000 27,5000 27,0000 3 357 91 821 25.04 15:03
ATAL 39,8000 0,0000 0,00% 39,9000 39,9000 39,8000 236 9 403 25.04 17:00
ATENDE 3,9000 0,0800 2,09% 3,8000 3,9000 3,8000 1 412 5 395 25.04 13:26
ATLANTIS 0,5198 0,0398 8,29% 0,4800 0,5198 0,4800 5 781 2 945 25.04 13:01
ATLASEST 1,4800 0,0000 0,00% 1,4000 1,4800 1,3950 3 894 5 610 25.04 14:52
ATMGRUPA 4,6500 -0,0100 -0,21% 4,6800 4,6800 4,5700 7 513 34 381 25.04 16:13
ATREM 2,3000 0,0000 0,00% 2,3000 2,3100 2,3000 5 200 11 961 25.04 13:40
AUGA 1,7400 0,0000 0,00% 1,7400 1,7400 1,7400 115 200 08.11 09:09
AUTOPARTN 4,7400 0,0000 0,00% 4,7300 4,7400 4,6200 83 644 390 234 25.04 17:00
BAHOLDING 2,3200 0,0400 1,75% 2,3350 2,3400 2,2850 62 876 144 955 25.04 16:47
BALTONA 9,9000 0,0500 0,51% 9,8500 10,0000 9,8500 789 7 793 25.04 15:23
BBIDEV 0,5660 0,0000 0,00% 0,5860 0,5860 0,5660 9 560 5 462 25.04 17:00
BEDZIN 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 1 24 25.04 09:00
BENEFIT 918,0000 -2,0000 -0,22% 920,0000 920,0000 906,0000 3 489 3 170 192 25.04 17:00
BETACOM 10,6000 -0,4000 -3,64% 11,1600 11,1600 10,6000 904 9 591 25.04 11:34
BIK 17,4400 0,0000 0,00% 17,4400 17,4400 17,4400 5 87 25.04 09:00
BIOMEDLUB 0,7800 -0,0200 -2,50% 0,7900 0,7900 0,7800 24 591 19 288 25.04 17:00
BIOTON 4,6400 -0,0150 -0,32% 4,5600 4,7200 4,5600 17 202 80 123 25.04 17:00
BNPPPL 50,0000 -0,4000 -0,79% 50,4000 50,4000 50,0000 77 3 858 02.04 17:00
BOGDANKA 41,0000 0,4000 0,99% 41,0000 41,4000 39,7000 19 299 783 209 25.04 17:00
BORYSZEW 4,6300 -0,0150 -0,32% 4,6450 4,6450 4,6100 76 184 352 424 25.04 17:00
BOS 7,2200 -0,2000 -2,70% 7,3800 7,4600 7,2000 9 669 70 322 25.04 17:00
BOWIM 2,8600 -0,1200 -4,03% 2,8600 2,8600 2,8600 1 000 2 860 24.04 10:53
BRASTER 2,2200 -0,1200 -5,13% 2,3200 2,4200 2,1950 475 052 1 092 830 25.04 17:04
BSCDRUK 30,7000 0,0000 0,00% 31,3000 31,3000 30,7000 3 028 92 999 25.04 15:43
BUDIMEX 150,2000 1,2000 0,81% 149,4000 152,0000 147,0000 5 244 785 207 25.04 17:00
CAPITAL 2,1000 -0,0400 -1,87% 2,1900 2,1900 2,0300 14 663 29 772 25.04 15:32
CCC 230,2000 7,2000 3,23% 220,4000 231,8000 220,4000 161 586 36 909 884 25.04 17:00
CDPROJEKT 209,9000 -1,3000 -0,62% 211,6000 212,5000 207,1000 184 297 38 791 216 25.04 17:03
CDRL 28,6000 0,1000 0,35% 29,0000 29,0000 28,6000 222 6 350 25.04 16:37
CEZ 88,5000 -0,4500 -0,51% 88,9000 89,2000 88,5000 3 081 272 702 25.04 15:58
CIECH 47,4500 -0,5500 -1,15% 48,8000 48,9500 47,3000 45 109 2 154 147 25.04 17:00
CIGAMES 0,9400 -0,0840 -8,20% 0,9830 0,9950 0,9300 2 459 790 2 365 043 25.04 17:04
CITYSERV 12,7500 -0,2000 -1,54% 12,2000 12,7500 12,2000 1 200 14 769 24.04 16:22
CLNPHARMA 44,1000 -0,2000 -0,45% 44,3000 44,7500 43,8000 53 681 2 387 463 25.04 16:49
CNT 14,4000 0,1000 0,70% 14,0000 14,4000 14,0000 134 1 911 25.04 16:47
COGNOR 1,8800 -0,0100 -0,53% 1,9000 1,9000 1,8600 37 248 69 894 25.04 16:49
COMARCH 188,5000 -0,5000 -0,26% 189,5000 189,5000 187,5000 636 120 041 25.04 16:34
COMP 63,6000 0,0000 0,00% 61,8000 63,6000 61,8000 260 16 380 25.04 17:00
COMPERIA 3,9400 0,0000 0,00% 3,9400 3,9400 3,9400 100 394 09.04 09:00
CORMAY 1,0540 0,0200 1,93% 1,0360 1,0660 0,9900 271 137 273 784 25.04 16:49
CPGROUP 5,6100 0,1800 3,31% 5,4300 5,6100 5,4000 84 209 455 097 25.04 15:44
CYFRPLSAT 26,1400 -0,2800 -1,06% 26,4400 26,4400 25,9600 265 814 6 941 602 25.04 17:00
DATAWALK 21,4000 -0,6000 -2,73% 21,8000 21,8000 21,3000 1 224 26 346 25.04 16:43
DEBICA 84,0000 -1,2000 -1,41% 85,0000 85,0000 84,0000 604 51 020 25.04 16:31
DECORA 16,4000 0,0000 0,00% 16,4000 16,4000 15,8500 315 5 011 25.04 16:08
DEKPOL 36,2000 0,0000 0,00% 36,2000 36,2000 35,5000 680 24 484 25.04 17:00
DELKO 8,6000 1,0000 13,16% 8,7500 9,0000 8,3000 11 205 96 409 25.04 17:00
DGA 8,8600 0,0600 0,68% 8,8400 8,8600 8,8000 1 120 9 876 25.04 09:38
DINOPL 124,9000 -1,5000 -1,19% 126,0000 126,9000 124,1000 115 090 14 398 848 25.04 17:00
DOMDEV 79,8000 -0,4000 -0,50% 80,2000 80,8000 79,8000 1 394 111 659 25.04 17:00
ECHO 3,9000 -0,0500 -1,27% 3,9100 3,9200 3,8600 22 400 87 192 25.04 14:19
EDINVEST 1,9800 0,0000 0,00% 1,9800 1,9800 1,9800 2 4 18.04 09:00
EFEKT 21,8000 -0,4000 -1,80% 22,6000 22,6000 21,8000 315 6 906 25.04 15:13
EKOEXPORT 5,6300 -0,2900 -4,90% 5,8100 5,9000 5,4600 83 354 467 396 25.04 17:04
ELBUDOWA 16,0000 -5,0000 -23,81% 20,0000 20,0000 15,9000 191 822 3 301 090 25.04 17:01
ELEKTROTI 4,8000 0,0000 0,00% 4,7900 4,8000 4,7900 146 700 25.04 14:34
ELEMENTAL 1,2300 -0,0180 -1,44% 1,2480 1,2480 1,2180 27 127 33 117 25.04 17:00
ELKOP 0,7600 -0,0100 -1,30% 0,7700 0,7700 0,7160 1 060 778 25.04 16:48
ELZAB 4,2800 -0,0800 -1,83% 4,1600 4,2800 4,1600 604 2 525 25.04 13:47
ENAP 1,1300 0,0000 0,00% 1,1300 1,1300 1,0800 914 987 25.04 15:31
ENEA 7,9050 -0,0900 -1,13% 8,0000 8,0300 7,9000 443 781 3 518 360 25.04 17:04
ENELMED 10,1000 -0,1000 -0,98% 10,6000 10,6000 10,1000 194 1 984 25.04 13:51
ENERGA 7,8450 0,0100 0,13% 7,9000 7,9200 7,8050 174 761 1 373 493 25.04 17:00
ENTER 27,0000 0,3000 1,12% 27,4000 27,4000 27,0000 347 9 420 25.04 17:00
ERBUD 13,3000 0,4500 3,50% 13,3000 13,3000 13,3000 2 27 25.04 09:00
ERG 31,0000 0,0000 0,00% 31,0000 31,0000 31,0000 2 62 25.04 09:00
ERGIS 3,0000 0,0100 0,33% 2,9900 3,0600 2,9900 11 100 33 333 25.04 17:00
ESOTIQ 18,8000 -0,6000 -3,09% 19,5000 19,5000 18,8000 2 214 41 888 25.04 17:00
ESSYSTEM 2,1800 -0,1000 -4,39% 2,2800 2,2800 2,1800 3 080 6 803 25.04 16:29
EUCO 3,1500 0,5500 21,15% 2,6000 3,2000 2,5200 198 185 574 371 25.04 17:04
EUROCASH 22,9200 0,0000 0,00% 22,9400 23,1800 22,7400 78 171 1 792 434 25.04 17:00
EUROHOLD 5,9500 0,0000 0,00% 5,9500 5,9500 5,9500 1 6 23.04 09:20
EUROTEL 20,7000 0,0000 0,00% 21,0000 21,0000 20,5000 91 1 871 25.04 17:00
FAMUR 4,8200 -0,0150 -0,31% 4,8350 4,8400 4,8000 31 419 151 713 25.04 17:00
FASING 18,7000 -0,1500 -0,80% 18,3000 18,7000 18,1000 169 3 092 25.04 16:49
FEERUM 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 10 90 25.04 16:47
FERRO 13,9000 0,1500 1,09% 13,9000 13,9000 13,9000 5 70 25.04 09:00
FERRUM 4,2400 0,0000 0,00% 4,2500 4,2500 4,2400 86 365 25.04 10:06
FORTE 28,8000 -0,5500 -1,87% 29,2000 29,2000 28,5500 52 923 1 525 618 25.04 17:00
GETIN 1,7300 0,0120 0,70% 1,7200 1,7580 1,6400 1 960 332 3 329 256 25.04 17:03
GLCOSMED 1,5550 -0,0450 -2,81% 1,5750 1,5750 1,5550 1 358 2 120 25.04 16:39
GPW 41,5000 0,0000 0,00% 41,6000 42,2000 41,5000 11 116 463 591 25.04 17:00
GROCLIN 2,8900 0,0500 1,76% 2,9000 2,9000 2,8200 17 065 48 553 25.04 17:04
GRODNO 4,3600 0,1600 3,81% 4,2000 4,3600 4,0200 7 508 31 586 25.04 16:16
GRUPAAZOTY 38,5000 -1,5000 -3,75% 40,1200 40,3600 38,0800 83 423 3 222 906 25.04 17:00
GTC 9,1300 -0,0400 -0,44% 9,1700 9,1700 9,0900 1 935 17 643 25.04 16:49
HANDLOWY 64,0000 0,5000 0,79% 64,2000 64,2000 63,6000 27 525 1 760 514 25.04 17:00
HELIO 8,8500 -0,0500 -0,56% 8,8500 8,8500 8,8500 300 2 655 25.04 09:06
HERKULES 2,4400 -0,0100 -0,41% 2,4400 2,4400 2,4400 310 756 25.04 15:00
HOLLYWOOD 0,7960 0,0260 3,38% 0,7960 0,7960 0,7960 15 12 25.04 09:00
HYDROTOR 35,4000 0,6000 1,72% 34,8000 35,4000 34,8000 318 11 127 25.04 17:00
IDEABANK 4,4400 -0,1300 -2,84% 4,5600 4,5600 4,4000 75 478 337 200 25.04 17:01
IFIRMA 2,6500 -0,0300 -1,12% 2,6200 2,6500 2,6200 930 2 462 25.04 10:18
IIAAV 99,5000 1,2500 1,27% 98,1300 99,5000 98,1300 111 10 917 25.04 17:00
IMCOMPANY 14,0000 -0,0500 -0,36% 14,1000 14,1000 14,0000 107 1 499 25.04 09:05
IMMOBILE 2,9300 0,0500 1,74% 2,8300 2,9300 2,8300 268 764 25.04 10:15
IMPEL 7,9000 0,0000 0,00% 7,9000 7,9000 7,9000 120 948 25.04 16:28
IMPERA 0,9800 0,0500 5,38% 0,9300 0,9800 0,9300 5 508 5 397 25.04 16:22
IMPEXMET 4,1700 0,0100 0,24% 4,2000 4,3000 4,0200 52 007 219 420 25.04 17:00
IMS 3,9400 0,0100 0,25% 3,8400 3,9400 3,8200 1 964 7 629 25.04 14:54
INDYKPOL 62,5000 0,5000 0,81% 64,0000 64,0000 62,0000 12 747 25.04 16:37
INGBSK 195,6000 0,2000 0,10% 195,0000 195,6000 195,0000 1 089 212 751 25.04 17:00
INPRO 5,5500 0,0000 0,00% 5,5500 5,5500 5,5500 2 11 25.04 09:04
INSTALKRK 16,7000 -0,1000 -0,60% 16,5500 16,7000 16,5000 366 6 043 25.04 17:00
INTERAOLT 12,5000 0,0000 0,00% 12,5000 12,5000 12,5000 2 945 36 813 25.04 12:45
INTERCARS 220,0000 1,0000 0,46% 218,0000 220,0000 218,0000 478 105 082 25.04 14:12
INTERFERI 4,0600 0,0000 0,00% 4,0600 4,0600 4,0600 100 406 16.04 09:00
INTERSPPL 2,7400 0,1400 5,38% 2,6500 2,7600 2,6500 17 349 46 593 25.04 13:58
INTROL 2,8200 -0,2200 -7,24% 3,0000 3,0000 2,8200 4 928 14 354 25.04 13:55
IPOPEMA 1,1600 0,0500 4,50% 1,1600 1,1600 1,1600 6 7 25.04 11:53
ITMTRADE 2,6600 -0,0900 -3,27% 2,9500 2,9500 2,6500 3 523 9 674 25.04 16:35
IZOBLOK 24,9000 -0,6000 -2,35% 25,5000 25,5000 24,9000 90 2 280 24.04 14:48
IZOSTAL 3,0900 0,0000 0,00% 3,0800 3,1300 3,0700 2 425 7 505 25.04 17:00
JSW 60,1000 0,4500 0,75% 59,6500 60,4000 59,4000 276 888 16 588 072 25.04 17:01
JWCONSTR 2,6300 -0,0100 -0,38% 2,6700 2,6700 2,6300 9 446 24 845 25.04 15:44
K2INTERNT 10,6000 0,3000 2,91% 10,6000 10,6000 10,6000 5 53 25.04 09:00
KANIA 0,9600 -0,0500 -4,95% 1,0050 1,0050 0,9500 466 033 453 173 25.04 17:04
KCI 0,5200 0,0260 5,26% 0,5120 0,5200 0,4940 20 618 10 613 25.04 14:59
KERNEL 53,4000 -0,2000 -0,37% 53,9000 54,0000 53,4000 19 562 1 050 018 25.04 17:00
KETY 343,5000 4,5000 1,33% 342,0000 346,0000 338,5000 3 520 1 209 972 25.04 16:49
KGHM 104,7000 -2,5000 -2,33% 106,4500 106,5500 103,6000 592 942 62 253 468 25.04 17:00
KGL 13,9000 0,4500 3,35% 13,9000 13,9000 13,9000 5 70 25.04 09:00
KINOPOL 11,3000 0,0000 0,00% 11,2000 11,3000 11,0000 550 6 065 25.04 17:00
KOGENERA 36,9000 -0,5000 -1,34% 37,7000 37,7000 36,0000 1 258 45 342 25.04 17:00
KOMPAP 6,6500 0,3000 4,72% 6,6500 6,6500 6,1000 185 1 137 16.04 14:50
KOMPUTRON 3,7400 -0,0500 -1,32% 3,8900 3,8900 3,7400 366 1 370 25.04 17:00
KONSSTALI 26,4000 0,0000 0,00% 26,4000 26,4000 26,4000 1 26 25.04 09:00
KREC 4,0000 -0,1000 -2,44% 4,1000 4,1000 4,0000 605 2 421 25.04 12:05
KRKA 261,0000 1,0000 0,38% 260,0000 261,0000 260,0000 1 000 260 200 23.04 11:11
KRUK 159,7000 -1,7000 -1,05% 161,4000 162,0000 159,2000 34 323 5 511 196 25.04 17:01
KRUSZWICA 47,5000 -0,9000 -1,86% 48,4000 48,4000 46,6000 15 382 738 935 25.04 16:49
KRVITAMIN 4,3100 -0,3700 -7,91% 4,4100 4,4200 4,0200 26 555 110 879 25.04 17:00
LARQ 5,9000 -0,2000 -3,28% 6,4000 6,4000 5,9000 2 500 14 864 25.04 15:24
LCCORP 2,4800 0,0050 0,20% 2,4800 2,5200 2,4750 151 044 375 854 25.04 17:00
LENA 3,3000 0,0200 0,61% 3,3000 3,3000 3,2600 12 312 40 391 25.04 16:26
LENTEX 7,3200 -0,0400 -0,54% 7,3600 7,3600 7,2200 7 324 53 250 25.04 16:34
LIBET 1,0500 -0,0100 -0,94% 1,0600 1,0600 1,0300 2 026 2 087 25.04 17:00
LIVECHAT 29,5000 0,1000 0,34% 29,2000 29,7500 29,2000 3 490 103 204 25.04 17:00
LOKUM 18,7000 0,2000 1,08% 18,7000 18,7000 18,0000 10 966 199 148 25.04 17:00
LOTOS 86,4400 0,1000 0,12% 86,5600 86,5800 85,6000 333 081 28 605 148 25.04 17:00
LPP 8 495,0000 -60,0000 -0,70% 8 575,0000 8 575,0000 8 450,0000 1 731 14 685 075 25.04 17:02
LSISOFT 10,7000 -0,2000 -1,83% 10,7000 10,7000 10,4000 1 999 20 914 24.04 11:13
LUBAWA 0,6980 -0,0120 -1,69% 0,7100 0,7100 0,6620 29 466 20 182 25.04 17:03
MABION 80,0000 -1,3000 -1,60% 81,4000 81,4000 75,4000 298 056 22 671 418 25.04 17:01
MAKARONPL 4,7000 0,0000 0,00% 4,7000 4,7000 4,5000 2 190 10 253 24.04 11:58
MANGATA 70,0000 -1,5000 -2,10% 71,5000 71,5000 70,0000 86 6 032 25.04 16:10
MARVIPOL 4,1500 0,0000 0,00% 4,1500 4,1800 4,1500 3 795 15 777 25.04 17:00
MASTERPHA 5,8800 -0,0200 -0,34% 5,8800 5,8800 5,8600 1 885 11 060 25.04 15:16
MAXCOM 24,5000 0,1000 0,41% 24,5000 24,5000 24,5000 495 12 128 25.04 17:00
MBANK 433,2000 -9,0000 -2,04% 443,0000 443,0000 430,2000 12 871 5 586 008 25.04 17:00
MBWS 13,5200 0,0000 0,00% 13,5200 13,5200 13,5200 50 676 18.04 09:00
MCI 8,1800 -0,1000 -1,21% 8,3000 8,7400 8,1800 15 672 128 851 25.04 17:00
MDIENERGIA 3,5000 -0,0900 -2,51% 3,5900 3,5900 3,3700 10 34 25.04 14:29
MEDIACAP 2,0800 0,0100 0,48% 2,0500 2,0800 2,0500 711 1 479 25.04 11:27
MEDICALG 32,6000 -1,3000 -3,83% 33,9000 33,9000 31,2000 17 827 573 310 25.04 17:00
MENNICA 22,0000 -0,2000 -0,90% 22,0000 22,0000 22,0000 810 17 820 24.04 16:39
MERCATOR 7,3600 -0,1300 -1,74% 7,5000 7,6500 7,3000 24 718 182 940 25.04 17:00
MERCOR 7,7400 -0,2400 -3,01% 8,2400 8,2400 7,6000 1 320 10 150 25.04 14:29
MEXPOLSKA 3,9600 -0,0200 -0,50% 3,9800 3,9800 3,6600 9 037 34 222 25.04 16:47
MFO 24,8000 0,0000 0,00% 25,6000 25,6000 24,8000 301 7 466 25.04 14:28
MILLENNIUM 9,6450 0,1350 1,42% 9,4000 9,6450 9,3600 638 677 6 076 366 25.04 17:00
MIRACULUM 1,4000 0,0000 0,00% 1,4000 1,4000 1,3700 5 090 6 976 25.04 14:18
MIRBUD 1,0900 -0,0300 -2,68% 1,1500 1,1500 1,0650 330 200 367 680 25.04 17:02
MLPGROUP 46,4000 -1,6000 -3,33% 49,0000 49,0000 44,4000 45 2 008 25.04 12:43
MLSYSTEM 24,7000 -0,1000 -0,40% 24,8000 24,8000 24,7000 485 12 025 25.04 16:21
MOL 45,5000 -0,3200 -0,70% 45,9800 45,9800 45,5000 4 632 210 758 25.04 15:46
MONNARI 5,8200 0,0200 0,34% 5,8000 5,8200 5,7800 8 015 46 442 25.04 16:02
MORIZON 0,9700 0,0000 0,00% 0,9300 0,9700 0,9300 1 683 1 629 25.04 12:47
MOSTALWAR 2,8500 -0,3000 -9,52% 3,1400 3,1400 2,5600 62 773 178 582 25.04 17:00
MWTRADE 2,9000 0,0000 0,00% 2,9600 2,9600 2,9000 3 380 9 822 25.04 16:38
NETIA 4,9800 -0,0100 -0,20% 4,9800 4,9800 4,9400 1 618 8 057 25.04 17:00
NEUCA 259,0000 -3,0000 -1,15% 261,0000 266,0000 259,0000 3 084 809 008 25.04 17:00
NEWAG 17,0000 -0,2000 -1,16% 17,5000 17,5000 17,0000 663 11 348 25.04 16:48
NOVATURAS 36,0000 -1,4000 -3,74% 35,0000 36,0000 35,0000 135 4 775 15.04 13:36
NOWAGALA 0,4500 -0,0340 -7,02% 0,4720 0,4720 0,4440 298 807 135 386 25.04 17:02
NTTSYSTEM 2,1800 -0,0200 -0,91% 2,1800 2,1800 2,1800 500 1 090 25.04 13:15
OAT 16,2000 0,0000 0,00% 16,2000 16,2000 16,2000 373 6 043 25.04 11:39
ODLEWNIE 3,5000 -0,0400 -1,13% 3,5400 3,5400 3,5000 1 793 6 280 25.04 16:21
OEX 16,7000 -1,4000 -7,73% 16,7000 16,7000 16,7000 123 2 054 25.04 15:43
OPONEO.PL 29,7000 1,1000 3,85% 28,2000 29,7000 28,1000 2 547 73 067 25.04 16:41
OPTEAM 7,4000 -0,1000 -1,33% 7,4000 7,4000 7,4000 700 5 180 25.04 10:07
ORANGEPL 5,0500 0,0450 0,90% 5,0200 5,0500 4,9900 963 644 4 845 810 25.04 17:00
ORBIS 90,0000 0,0000 0,00% 90,0000 90,0000 88,0000 3 507 315 344 25.04 10:18
ORION 7,2500 0,0000 0,00% 7,2500 7,2500 7,2500 2 15 25.04 10:00
ORZBIALY 10,7500 -0,0500 -0,46% 10,6000 10,7500 10,6000 203 2 152 25.04 11:02
OTLOG 8,1000 0,0500 0,62% 8,1000 8,1000 8,1000 2 16 25.04 09:02
OTMUCHOW 1,8000 0,0000 0,00% 1,8000 1,8000 1,8000 100 180 18.04 12:41
OVOSTAR 105,0000 1,0000 0,96% 105,0000 105,0000 105,0000 1 105 25.04 09:00
PAMAPOL 1,3200 0,0000 0,00% 1,3200 1,3200 1,3200 11 15 25.04 17:00
PANOVA 13,8000 1,0000 7,81% 12,8000 13,8000 12,8000 3 897 50 207 25.04 17:00
PATENTUS 1,6900 0,0000 0,00% 1,6700 1,6900 1,6000 47 796 78 597 25.04 17:00
PBKM 65,2000 1,2000 1,88% 64,4000 65,8000 64,4000 121 7 875 25.04 16:34
PCCROKITA 83,8000 -1,0000 -1,18% 84,8000 84,8000 83,0000 1 529 128 238 25.04 17:00
PCM 23,5000 0,1000 0,43% 23,4000 23,5000 23,4000 4 190 98 264 25.04 16:37
PEKABEX 10,0000 0,0500 0,50% 10,0000 10,0000 9,9000 6 250 62 254 25.04 16:00
PEKAO 114,3000 -1,9500 -1,68% 116,2500 116,9500 113,7000 507 214 58 316 916 25.04 17:00
PEMANAGER 17,6000 -1,1000 -5,88% 18,9000 18,9000 17,6000 2 348 42 334 25.04 17:00
PEP 28,3000 0,6000 2,17% 27,8000 28,3000 27,7000 9 215 258 387 25.04 17:00
PEPEES 1,5000 -0,0100 -0,66% 1,5000 1,5000 1,5000 2 3 25.04 09:05
PFLEIDER 25,0000 0,1000 0,40% 24,9000 25,5000 24,9000 250 6 263 25.04 17:00
PGE 9,8500 0,3100 3,25% 9,5500 9,8500 9,4000 1 815 669 17 621 600 25.04 17:00
PGNIG 5,8950 -0,0400 -0,67% 5,9600 5,9600 5,8400 4 056 452 23 867 224 25.04 17:00
PGO 1,7300 -0,0300 -1,70% 1,7950 1,7950 1,7000 3 251 5 533 25.04 15:11
PGSSOFT 10,2400 0,1400 1,39% 10,2000 10,2400 10,0200 6 593 66 854 25.04 17:00
PHARMENA 6,0200 -0,0200 -0,33% 6,1000 6,1000 6,0200 1 501 9 036 25.04 15:52
PHN 11,8000 -0,0500 -0,42% 11,4500 11,8000 11,4500 381 4 364 25.04 16:02
PKNORLEN 100,8000 -0,5500 -0,54% 100,8000 101,2000 98,3000 809 071 80 504 264 25.04 17:03
PKOBP 39,4800 -0,2800 -0,70% 39,7800 39,8000 39,2200 1 507 611 59 580 424 25.04 17:00
PKPCARGO 47,8000 1,8000 3,91% 46,0000 48,0000 46,0000 176 958 8 211 488 25.04 17:00
PLASTBOX 1,9740 0,0000 0,00% 1,9740 1,9740 1,9740 8 16 25.04 09:00
PLAY 25,1200 0,0600 0,24% 25,1600 25,2800 24,9000 564 885 14 192 675 25.04 17:00
PLAYWAY 196,6000 1,4000 0,72% 195,2000 196,6000 191,4000 11 317 2 192 348 25.04 17:00
PLAZACNTR 2,5200 0,0600 2,44% 2,5200 2,5200 2,5200 100 252 25.04 09:16
PMPG 1,7400 -0,0100 -0,57% 1,7000 1,7800 1,7000 1 711 2 939 25.04 17:00
POLICE 14,8000 0,0000 0,00% 14,9000 14,9000 14,6000 496 7 323 24.04 12:13
POLIMEXMS 2,7400 -0,0600 -2,14% 2,8000 2,8150 2,7400 209 072 578 633 25.04 17:01
POLNORD 7,2000 0,0000 0,00% 7,2800 7,2800 6,8600 13 003 92 097 25.04 15:59
POLWAX 6,7300 -0,1900 -2,75% 6,9100 6,9100 6,7000 2 208 14 897 25.04 14:05
POZBUD 2,3300 0,0000 0,00% 2,3000 2,4300 2,2000 23 194 53 012 25.04 17:00
PRAGMAFA 15,7000 0,3000 1,95% 15,1000 15,7000 15,1000 46 695 24.04 14:29
PRAGMAINK 7,1800 -0,2400 -3,23% 7,4200 7,4200 7,1000 1 370 9 758 25.04 16:15
PRAIRIE 0,9650 -0,0200 -2,03% 0,9800 0,9900 0,9500 215 333 208 317 25.04 17:00
PRIMETECH 1,1460 -0,0040 -0,35% 1,1400 1,1460 1,1300 11 896 13 459 25.04 16:11
PROCAD 1,5000 0,0100 0,67% 1,4900 1,5000 1,4400 3 069 4 545 25.04 17:00
PROCHEM 15,4500 -0,5000 -3,13% 15,7500 15,7500 14,8500 207 3 084 25.04 13:52
PROJPRZEM 18,4500 0,1500 0,82% 18,4500 18,4500 18,4500 3 55 25.04 09:00
PROTEKTOR 4,1200 0,0200 0,49% 4,1200 4,1200 4,1200 3 12 25.04 16:48
PROVIDENT 9,8500 0,4500 4,79% 9,8500 9,8500 9,8500 3 30 18.04 09:01
PZU 41,9600 -0,0600 -0,14% 42,1200 42,1700 41,6700 889 308 37 297 596 25.04 17:00
QUANTUM 15,9000 0,0000 0,00% 15,9000 15,9000 15,9000 407 6 471 24.04 09:32
QUERCUS 2,4500 -0,0500 -2,00% 2,4800 2,5300 2,4500 4 922 12 348 25.04 15:59
R22 20,2000 -0,1000 -0,49% 20,3000 20,3000 19,5500 1 134 22 507 25.04 15:13
RADPOL 1,4500 0,0300 2,11% 1,4800 1,4800 1,4200 8 148 11 843 25.04 17:00
RAFAKO 2,0450 0,0000 0,00% 2,0500 2,0500 1,9320 230 237 456 856 25.04 17:00
RAFAMET 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 27 324 25.04 12:31
RAINBOW 25,4000 0,4000 1,60% 25,5000 25,5000 25,4000 4 956 126 320 25.04 16:40
RANKPROGR 1,4950 0,0650 4,55% 1,4300 1,4950 1,4300 33 314 48 748 25.04 17:00
RAWLPLUG 8,6400 0,1400 1,65% 8,6400 8,6400 8,6400 24 207 25.04 11:56
REDAN 0,4200 0,0000 0,00% 0,4200 0,4200 0,4200 500 210 25.04 12:00
RELPOL 7,5000 0,0500 0,67% 7,4500 7,7000 7,4000 9 910 75 380 25.04 17:00
REMAK 12,9500 0,5000 4,02% 12,9500 12,9500 12,9500 2 26 25.04 09:00
RONSON 0,8750 0,0300 3,55% 0,8700 0,8750 0,8700 8 025 6 997 25.04 16:49
ROPCZYCE 35,5000 1,5000 4,41% 34,2000 35,7000 34,2000 5 744 200 873 25.04 16:49
SANOK 25,5000 0,5000 2,00% 25,0000 25,5000 25,0000 309 7 728 25.04 16:39
SANPL 394,8000 -4,8000 -1,20% 399,6000 399,6000 392,2000 51 095 20 203 472 25.04 17:00
SANTANDER 19,5100 0,0180 0,09% 19,5100 19,5100 19,5100 27 527 25.04 09:00
SECOGROUP 16,7000 -0,1000 -0,60% 16,7000 16,7000 16,7000 5 081 84 853 25.04 16:15
SEKO 10,3000 0,0000 0,00% 10,2000 10,3000 10,2000 546 5 570 25.04 12:32
SELENAFM 11,0000 0,0000 0,00% 11,0000 11,0000 10,9000 745 8 181 25.04 16:48
SELVITA 61,6000 -0,6000 -0,96% 62,2000 62,2000 58,4000 2 641 159 520 25.04 17:00
SERINUS 0,5600 -0,0050 -0,88% 0,5650 0,5650 0,5100 596 276 317 253 25.04 16:46
SFINKS 0,7600 -0,0100 -1,30% 0,7800 0,8000 0,7500 48 371 36 943 25.04 16:09
SILVAIR-REGS 14,0600 -0,6900 -4,68% 14,0600 14,0600 14,0600 550 7 733 25.04 16:20
SILVANO 11,3000 -0,1500 -1,31% 11,3000 11,3000 11,3000 174 1 966 25.04 13:32
SIMPLE 7,1500 0,3500 5,15% 7,1500 7,1500 7,1500 5 36 25.04 15:10
SKARBIEC 16,6000 0,0000 0,00% 16,7000 16,7000 16,5500 841 14 011 25.04 16:22
SKYLINE 0,6400 0,0000 0,00% 0,6400 0,6400 0,6400 20 13 25.04 09:08
SLEEPZAG 2,1600 0,0000 0,00% 2,1600 2,1600 2,1600 295 637 08.04 09:00
SNIEZKA 96,0000 0,5000 0,52% 95,5000 96,0000 95,5000 40 3 836 25.04 13:22
SOLAR 0,5950 0,0150 2,59% 0,5800 0,5950 0,5800 4 005 2 343 25.04 16:48
SONEL 8,0000 -0,0500 -0,62% 8,1500 8,1500 8,0000 1 244 9 956 25.04 15:51
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 20 166 25.02 09:00
STALEXP 3,5600 0,0200 0,56% 3,5650 3,5900 3,5300 21 012 74 882 25.04 16:40
STALPROD 326,0000 -6,5000 -1,95% 332,5000 332,5000 323,5000 1 266 414 010 25.04 16:35
STALPROFI 8,3500 -0,1000 -1,18% 8,4500 8,4500 8,3500 243 2 038 25.04 11:29
STELMET 7,7500 -0,1500 -1,90% 7,9000 7,9500 7,7500 800 6 204 25.04 16:21
SUNEX 5,8000 0,1000 1,75% 5,7400 5,8000 5,7000 2 758 15 864 25.04 17:00
SUWARY 12,7000 0,1000 0,79% 12,7000 12,7000 12,7000 5 64 25.04 09:00
SYGNITY 3,0000 0,0500 1,69% 2,9500 3,0000 2,9000 5 109 15 072 25.04 12:30
SYNEKTIK 16,2600 0,1600 0,99% 16,4200 16,4200 15,5000 5 980 94 835 25.04 17:03
TALANX 180,0000 15,0000 9,09% 180,0000 180,0000 180,0000 1 180 04.04 09:39
TALEX 14,6000 -0,3000 -2,01% 15,6500 15,6500 14,6000 120 1 777 25.04 14:09
TARCZYNSKI 15,6000 0,0000 0,00% 15,6000 15,6000 15,6000 121 1 888 23.04 13:54
TATRY 134,0000 -2,0000 -1,47% 134,0000 134,0000 134,0000 39 5 226 24.04 09:37
TAURONPE 1,7900 0,0170 0,96% 1,7860 1,7990 1,7710 3 671 289 6 558 298 25.04 17:03
TBULL 34,4000 -0,1000 -0,29% 34,5000 34,5000 33,4000 1 068 36 216 25.04 15:32
TESGAS 3,5600 0,0000 0,00% 3,5600 3,5600 3,5600 7 25 25.04 17:00
TIM 7,8200 -0,1600 -2,01% 7,9600 8,1800 7,8200 32 346 259 115 25.04 17:00
TORPOL 6,7800 -0,0400 -0,59% 6,9000 6,9800 6,6000 29 123 195 438 25.04 17:00
TOWERINVT 24,3000 0,9000 3,85% 23,4000 24,3000 23,0000 133 3 077 24.04 13:05
TOYA 6,4500 0,0500 0,78% 6,4000 6,4500 6,4000 1 600 10 270 25.04 16:31
TRAKCJA 2,6000 -0,0750 -2,80% 2,6700 2,6700 2,5750 64 992 168 504 25.04 17:02
TRANSPOL 3,3500 -0,0900 -2,62% 3,4400 3,4400 3,3500 252 845 25.04 13:26
TRITON 2,2800 0,0000 0,00% 2,2800 2,2800 2,2800 960 2 189 24.04 13:58
TSGAMES 122,0000 2,4000 2,01% 120,0000 122,0000 119,0000 15 435 1 854 224 25.04 17:02
ULMA 64,0000 0,0000 0,00% 64,5000 64,5000 64,0000 273 17 473 25.04 16:47
UNIBEP 6,1400 -0,3200 -4,95% 6,4800 6,4800 6,1400 2 010 12 460 25.04 16:46
UNICREDIT 53,6000 0,2600 0,49% 53,3900 53,6000 53,3900 300 16 031 23.04 09:17
UNIMOT 13,5500 0,3500 2,65% 13,6500 13,8000 13,3500 16 381 222 537 25.04 17:02
VENTUREIN 1,4400 -0,0400 -2,70% 1,4400 1,4400 1,4400 30 43 25.04 16:29
VIGOSYS 336,0000 -6,0000 -1,75% 342,0000 342,0000 336,0000 18 6 054 25.04 15:59
VINDEXUS 7,4000 0,0000 0,00% 7,4000 7,4000 7,4000 1 768 13 083 25.04 09:13
VISTULA 4,0000 -0,1500 -3,61% 4,1100 4,1400 4,0000 129 249 528 248 25.04 17:00
VIVID 1,4800 -0,0100 -0,67% 1,4700 1,4900 1,3800 122 153 177 087 25.04 17:03
VOTUM 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 1 792 11 290 25.04 17:04
VOXEL 27,4000 1,1000 4,18% 25,8000 27,4000 25,3000 2 125 57 089 25.04 17:00
WARIMPEX 5,5000 0,0600 1,10% 5,5000 5,6000 5,5000 2 173 12 135 25.04 15:42
WASKO 1,5500 -0,0100 -0,64% 1,5650 1,5650 1,5150 3 210 4 920 25.04 14:50
WAWEL 828,0000 2,0000 0,24% 826,0000 836,0000 826,0000 68 56 746 25.04 14:50
WIELTON 10,8000 -0,0600 -0,55% 10,9600 11,0000 10,7200 10 143 110 076 25.04 17:00
WIKANA 1,2700 0,0100 0,79% 1,1800 1,2700 1,1800 116 147 24.04 16:07
WIRTUALNA 59,6000 1,4000 2,41% 59,0000 59,6000 59,0000 18 231 1 075 649 25.04 17:00
WITTCHEN 16,8000 -0,0500 -0,30% 17,1000 17,1000 16,8000 815 13 708 25.04 16:41
WOJAS 4,9600 -0,0400 -0,80% 4,9000 4,9600 4,9000 868 4 275 23.04 16:15
WORKSERV 2,0000 0,0100 0,50% 1,8700 2,0100 1,8700 141 360 270 402 25.04 17:03
XTB 3,9900 0,0000 0,00% 4,0000 4,0000 3,9900 1 191 4 758 25.04 13:47
XTPL 162,0000 -5,5000 -3,28% 165,0000 167,5000 159,0000 639 104 441 25.04 17:00
ZAMET 0,9200 0,0500 5,75% 0,9200 0,9200 0,8300 25 179 22 391 23.04 17:00
ZEPAK 7,2000 0,0400 0,56% 7,3000 7,4000 7,0000 15 820 112 558 25.04 17:01
ZPUE 99,0000 2,0000 2,06% 99,0000 99,0000 99,0000 1 99 25.04 09:00
ZUE 3,9600 0,1000 2,59% 3,8600 3,9600 3,8600 6 474 25 069 25.04 10:45