Notowania giełdowe spółek na GPW

Tabela aktualnych kursów akcji

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
06MAGNA 3,7400 0,0100 0,27% 3,7300 3,7800 3,6500 3 535 13 176 27.01 17:00
08OCTAVA 1,0200 0,0000 0,00% 1,0200 1,0200 1,0200 5 5 27.01 11:00
11BIT 583,0000 -6,0000 -1,02% 587,0000 593,0000 580,0000 2 213 1 294 321 27.01 17:00
3RGAMES 0,4100 0,0090 2,24% 0,4010 0,4170 0,4010 41 157 16 668 27.01 16:03
ABPL 51,5000 -0,5000 -0,96% 53,0000 53,1000 50,2000 4 842 250 444 27.01 17:00
ACAUTOGAZ 34,5000 -0,2000 -0,58% 34,3000 34,6000 34,2000 689 23 618 27.01 16:49
ACTION 15,0000 0,0000 0,00% 15,0400 15,0400 14,9200 8 152 122 142 27.01 17:00
ADIUVO 0,8100 -0,0300 -3,57% 0,8500 0,8500 0,8100 1 900 1 545 27.01 17:00
AGORA 5,6200 0,3100 5,84% 5,3500 5,6200 5,2500 65 020 359 689 27.01 17:02
AGROTON 3,3500 0,0800 2,45% 3,4350 3,4600 3,3000 12 196 41 271 27.01 17:00
AIGAMES 1,5000 0,0000 0,00% 1,5000 1,5100 1,4850 18 161 27 280 27.01 16:25
AILLERON 18,5500 0,5500 3,06% 17,9500 18,7000 17,9500 39 129 722 865 27.01 17:00
AIRWAY 0,3140 -0,0005 -0,16% 0,3145 0,3150 0,3000 79 620 24 530 27.01 16:41
ALIOR 38,8000 0,0000 0,00% 39,2000 39,2000 38,5000 123 664 4 800 192 27.01 17:00
ALLEGRO 30,1250 0,1250 0,42% 30,2000 30,3500 29,7200 2 295 170 68 927 656 27.01 17:00
ALTA 1,6100 -0,0500 -3,01% 1,6300 1,6500 1,6000 13 659 22 210 27.01 17:00
ALTUS 1,8900 0,0000 0,00% 1,8900 1,8900 1,8000 11 051 19 981 27.01 17:00
ALUMETAL 71,8000 0,5000 0,70% 71,1000 71,8000 70,9000 4 839 344 327 27.01 17:00
AMBRA 20,7000 0,1000 0,49% 20,7000 20,7500 20,4000 3 505 72 399 27.01 17:00
AMICA 87,5000 0,1000 0,11% 87,8000 88,5000 86,0000 1 150 100 375 27.01 17:00
AMPLI 1,1800 0,0000 0,00% 1,1800 1,1800 1,1800 1 500 1 770 27.01 11:11
AMREST 19,3000 0,1800 0,94% 19,2800 19,3800 19,0000 34 735 668 586 27.01 17:00
ANSWEAR 29,3500 0,0500 0,17% 29,3000 29,8500 29,3000 2 420 71 270 27.01 16:42
APATOR 14,2000 0,0000 0,00% 14,1000 14,2000 13,9200 5 996 84 304 27.01 17:00
APLISENS 13,8000 0,1000 0,73% 13,6000 14,1000 13,6000 4 147 57 557 27.01 15:32
APSENERGY 3,4700 0,1100 3,27% 3,3600 3,5100 3,3100 10 408 35 490 27.01 16:38
ARCHICOM 18,7000 0,2000 1,08% 18,3500 18,7000 18,1500 771 14 053 27.01 11:47
ARCTIC 22,3000 0,6500 3,00% 21,7500 22,5000 21,7000 140 692 3 111 289 27.01 17:04
ARTERIA 8,8400 0,0000 0,00% 8,8400 8,8400 8,8400 2 502 22 118 27.01 15:00
ARTIFEX 6,9400 0,6000 9,46% 6,3200 6,9400 6,3200 54 699 366 404 27.01 17:00
ASBIS 22,1200 0,2400 1,10% 21,8800 22,2000 21,6000 114 232 2 514 172 27.01 17:00
ASMGROUP 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 04.10 13:07
ASSECOBS 36,3000 0,4000 1,11% 35,9000 36,3000 35,3000 1 005 36 223 27.01 17:00
ASSECOPOL 74,6500 -0,4000 -0,53% 75,2500 75,6000 74,5000 56 268 4 225 710 27.01 17:02
ASSECOSEE 45,6000 0,2000 0,44% 45,4000 45,9000 44,6000 2 156 97 583 27.01 17:00
ASTARTA 23,6500 -0,3000 -1,25% 24,1500 24,3000 23,5500 23 823 570 337 27.01 17:04
ATAL 35,2000 0,3000 0,86% 35,4000 35,7000 35,0000 1 192 42 213 27.01 17:00
ATENDE 2,7400 -0,0400 -1,44% 2,7800 2,7950 2,5800 48 226 129 577 27.01 17:00
ATLANTAPL 9,0600 0,0000 0,00% 9,0600 9,0600 9,0600 77 698 27.01 11:07
ATLANTIS 1,0300 -0,3500 -25,36% 1,3600 1,4900 1,0000 2 156 003 2 380 693 18.03 17:04
ATLASEST 1,2500 -0,2400 -16,11% 1,4500 1,4500 1,2100 35 175 44 197 08.12 16:45
ATMGRUPA 3,5800 0,0800 2,29% 3,5000 3,5800 3,5000 2 347 8 358 27.01 16:30
ATREM 4,1900 -0,0200 -0,48% 4,3000 4,3000 4,1800 1 346 5 752 27.01 17:00
AUGA 2,4200 0,0200 0,83% 2,4000 2,4200 2,4000 1 230 2 971 21.09 13:51
AUTOPARTN 15,0000 0,0400 0,27% 14,9600 15,2200 14,9600 12 376 186 295 27.01 17:00
BAHOLDING 0,5190 -0,0020 -0,38% 0,5170 0,5210 0,5100 114 233 58 743 27.01 17:00
BBIDEV 4,4000 -0,1500 -3,30% 4,4000 4,4000 4,4000 8 35 27.01 11:13
BEDZIN 5,9500 0,0000 0,00% 5,9500 5,9500 5,8000 21 122 27.01 16:41
BENEFIT 822,0000 12,0000 1,48% 816,0000 824,0000 806,0000 1 623 1 318 872 27.01 17:00
BERLING 6,9000 -0,0500 -0,72% 6,9000 6,9000 6,9000 640 4 416 26.01 15:05
BEST 20,6000 0,0000 0,00% 20,4000 20,6000 20,4000 221 4 509 20.01 10:50
BETACOM 7,7000 0,0000 0,00% 7,7000 7,7000 7,7000 2 15 27.01 09:00
BIGCHEESE 46,0000 -0,5000 -1,08% 46,0000 46,5000 45,8000 3 178 146 427 27.01 17:00
BIGCHEESE-PDA 33,3300 -0,3700 -1,10% 31,5000 33,3300 31,0000 356 11 526 30.12 10:08
BIOCELTIX 47,6000 -0,4000 -0,83% 48,0000 48,3000 47,6000 1 040 49 696 27.01 17:00
BIOMAXIMA 28,8500 -0,2000 -0,69% 29,1000 29,3000 28,4000 8 541 245 520 27.01 16:21
BIOMEDLUB 6,1300 0,0600 0,99% 6,1000 6,1480 6,0500 246 474 1 502 978 27.01 17:04
BIOPLANET 10,5000 -0,5000 -4,55% 11,0000 11,0000 10,5000 1 142 12 127 18.01 15:00
BIOPLANET-PDA 20,0000 -1,0000 -4,76% 20,0000 20,0000 20,0000 200 4 000 06.04 15:57
BIOTON 3,5100 0,0950 2,78% 3,4350 3,5100 3,4350 30 669 106 989 27.01 17:04
BNPPPL 53,0000 -0,6000 -1,12% 54,6000 54,6000 53,0000 6 297 333 862 27.01 17:00
BOGDANKA 52,6000 0,1000 0,19% 52,7000 53,3000 52,0000 90 957 4 790 578 27.01 17:02
BOOMBIT 13,9400 0,0200 0,14% 13,8000 14,3000 13,8000 3 052 42 975 27.01 16:45
BORYSZEW 5,3200 0,3200 6,40% 5,0000 5,5000 5,0000 53 987 286 016 27.01 17:00
BOS 8,6800 0,0300 0,35% 8,7000 8,7600 8,4200 11 566 99 892 27.01 17:00
BOWIM 11,0000 0,2000 1,85% 10,8600 11,0000 10,7000 20 591 222 803 27.01 17:04
BRAND24 24,2000 -0,7000 -2,81% 24,8000 24,9000 24,2000 1 182 29 259 27.01 16:30
BRASTER 0,7500 0,0060 0,81% 0,7550 0,7550 0,7360 21 944 16 263 27.01 14:24
BUDIMEX 275,0000 1,0000 0,36% 274,5000 275,5000 272,5000 10 726 2 941 624 27.01 17:00
BUMECH 49,9800 -0,3200 -0,64% 50,8500 50,8500 49,3400 38 752 1 929 607 27.01 17:03
CAPITAL 1,1600 0,0000 0,00% 1,1600 1,1600 1,1600 9 993 11 592 27.01 15:01
CAPTORTX 177,0000 -1,0000 -0,56% 174,0000 181,5000 173,5000 12 606 2 228 507 27.01 17:01
CASPAR 12,7000 -0,1000 -0,78% 12,7000 12,7000 12,7000 106 1 346 27.01 09:45
CAVATINA 20,4000 0,4000 2,00% 20,1000 20,4000 20,0000 225 4 554 27.01 17:00
CCC 42,2100 -0,1500 -0,35% 42,5800 43,3900 42,1100 179 870 7 663 247 27.01 17:00
CCENERGY 0,4300 -0,0020 -0,46% 0,4300 0,4300 0,4300 2 010 864 26.01 11:00
CDPROJEKT 133,9000 -0,7600 -0,56% 135,0000 136,4200 133,4000 123 915 16 682 428 27.01 17:04
CDRL 18,0000 -0,3000 -1,64% 18,3000 18,3000 18,0000 10 181 27.01 12:59
CELTIC 9,0000 -0,0600 -0,66% 9,0600 9,0600 9,0000 73 800 664 324 27.01 17:01
CEZ 181,8000 1,7000 0,94% 182,0000 183,6000 177,0000 20 840 3 787 013 27.01 16:18
CFI 0,2650 -0,0010 -0,38% 0,2650 0,2650 0,2650 733 194 27.01 09:00
CIECH 47,4000 -1,0600 -2,19% 48,4000 48,7800 47,0800 75 211 3 590 132 27.01 17:04
CIGAMES 2,8150 0,0400 1,44% 2,7750 2,8450 2,7300 429 863 1 205 511 27.01 17:00
CITYSERV 5,4600 -0,1400 -2,50% 5,6100 5,6100 5,4600 174 959 27.01 09:04
CLNPHARMA 17,4000 0,1000 0,58% 17,3800 17,6400 17,2000 31 405 545 247 27.01 17:03
CLOUD 33,9000 0,6000 1,80% 33,3000 33,9000 33,3000 174 5 856 27.01 16:31
CNT 14,6000 -0,1000 -0,68% 14,6500 14,6500 14,2500 46 665 27.01 16:49
COALENERG 1,5800 0,0280 1,80% 1,5760 1,6000 1,5500 44 907 70 500 27.01 17:00
COGNOR 6,5400 0,2000 3,15% 6,3800 6,9500 6,2900 1 686 035 11 179 881 27.01 17:04
COMARCH 164,0000 -3,0000 -1,80% 167,0000 169,8000 164,0000 3 371 558 899 27.01 17:03
COMP 45,7000 0,7000 1,56% 44,6000 45,7000 44,5000 10 582 471 183 27.01 17:00
COMPERIA 8,7500 0,2500 2,94% 8,3500 9,0000 8,3500 1 370 11 945 27.01 16:45
COMPREMUM 2,8000 0,0900 3,32% 2,7150 2,8300 2,7150 13 750 38 106 27.01 16:46
CORMAY 0,9050 -0,0040 -0,44% 0,9080 0,9100 0,9050 2 950 2 674 27.01 17:00
CPGROUP 8,9000 -0,0200 -0,22% 8,9200 8,9200 8,9000 478 4 254 27.01 13:44
CREEPYJAR 819,0000 19,0000 2,38% 798,0000 819,0000 798,0000 694 562 297 27.01 17:00
CREOTECH 134,6000 2,8000 2,12% 131,8000 134,6000 130,6000 1 421 188 052 27.01 16:49
CREOTECH-PDA 122,2000 -7,8000 -6,00% 124,0000 124,0000 122,2000 40 4 906 28.07 10:33
CYFRPLSAT 18,9000 -0,2400 -1,25% 19,3000 19,3000 18,9000 360 797 6 863 948 27.01 17:00
CZTOREBKA 0,7300 0,0650 9,77% 0,7300 0,7300 0,7300 1 717 1 253 27.01 15:00
DADELO 11,8000 0,0500 0,43% 11,7500 11,9500 11,7000 480 5 644 27.01 17:00
DATAWALK 74,5000 -2,9000 -3,75% 77,4100 79,0000 72,7500 11 854 888 136 27.01 17:03
DEBICA 59,8000 0,0000 0,00% 59,6000 59,8000 59,6000 261 15 581 27.01 17:00
DECORA 34,5000 0,5000 1,47% 34,3000 34,5000 34,3000 196 6 752 27.01 16:46
DEKPOL 33,7000 0,3000 0,90% 33,4000 33,7000 33,3000 406 13 581 27.01 16:38
DELKO 18,9500 -0,1500 -0,79% 19,0000 19,1000 18,6500 1 389 26 218 27.01 17:00
DEVELIA 2,6350 0,0350 1,35% 2,6050 2,6400 2,6000 46 410 121 440 27.01 17:02
DGA 7,1500 0,0000 0,00% 7,1500 7,1500 7,1500 10 72 27.01 15:42
DIGITANET 13,0000 -0,2000 -1,52% 13,2500 13,2500 13,0000 1 893 24 610 27.01 14:08
DIGITREE 13,4000 0,0000 0,00% 13,5000 13,5000 13,4000 159 2 131 27.01 15:08
DINOPL 387,2000 0,8000 0,21% 386,7000 390,2000 384,1000 103 104 39 889 860 27.01 17:01
DOMDEV 100,4000 0,4000 0,40% 100,0000 100,4000 99,8000 1 523 152 773 27.01 17:00
DROZAPOL 6,5800 -0,0200 -0,30% 6,5800 6,5800 6,5000 2 569 16 789 27.01 16:47
ECHO 3,2600 0,0300 0,93% 3,2300 3,2750 3,2100 12 622 40 974 27.01 17:00
EDINVEST 4,1900 -0,0100 -0,24% 4,1900 4,1900 4,1200 987 4 085 27.01 16:23
EFEKT 6,1000 -0,6500 -9,63% 6,1000 6,1000 6,1000 200 1 220 26.01 15:00
EKOEXPORT 1,5700 -0,0050 -0,32% 1,5750 1,5850 1,5500 14 128 22 125 27.01 16:49
ELEKTROTI 7,4000 0,0000 0,00% 7,4000 7,4000 7,3200 3 883 28 608 27.01 17:00
ELKOP 0,3830 0,0040 1,06% 0,3825 0,3830 0,3800 2 648 1 013 27.01 17:00
ELZAB 1,9400 0,0000 0,00% 1,9400 1,9400 1,8500 9 766 18 451 27.01 16:48
EMCINSMED 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 5 53 27.01 16:16
ENAP 1,8700 -0,0800 -4,10% 1,8700 1,8700 1,8700 1 010 1 889 25.01 15:00
ENEA 6,5600 -0,0550 -0,83% 6,6700 6,7700 6,5600 529 519 3 522 084 27.01 17:00
ENELMED 15,5000 0,0000 0,00% 15,5000 15,5000 15,5000 14 217 27.01 09:25
ENERGA 7,1600 -0,0200 -0,28% 7,2000 7,2000 7,0800 9 763 69 533 27.01 17:00
ENERGOINS 0,7160 0,0060 0,85% 0,6800 0,7160 0,6800 1 562 1 062 27.01 15:00
ENTER 32,5000 1,0000 3,17% 31,6000 33,5000 30,2000 36 877 1 148 591 27.01 17:00
ERBUD 32,0000 -0,2500 -0,78% 32,1500 32,1500 31,8500 7 939 254 058 27.01 17:00
ERG 47,0000 0,0000 0,00% 47,0000 47,0000 47,0000 1 060 49 820 27.01 16:08
ESOTIQ 30,3000 -0,1000 -0,33% 30,4000 31,0000 30,3000 925 28 375 27.01 15:37
ESTAR 1,3300 0,0000 0,00% 1,3300 1,3300 1,3300 5 7 04.01 13:56
EUCO 0,7000 0,0400 6,06% 0,7000 0,7000 0,7000 2 1 27.01 09:02
EUROCASH 14,5600 -0,0900 -0,61% 14,6400 14,7700 14,5400 122 635 1 794 632 27.01 17:00
EUROHOLD 5,5500 -0,0280 -0,50% 5,5800 5,5800 5,0510 1 946 10 483 25.01 13:39
EUROTEL 74,4000 0,0000 0,00% 74,4000 74,8000 72,2000 1 097 80 900 27.01 16:48
FAMUR 3,4780 -0,0220 -0,63% 3,5000 3,5000 3,4240 2 402 789 8 328 141 27.01 17:03
FASING 13,3500 -0,0500 -0,37% 12,8000 13,3500 12,8000 3 327 42 914 27.01 16:21
FASTFIN 0,7500 -0,0300 -3,85% 0,7500 0,7500 0,7500 1 000 750 27.01 11:00
FEERUM 6,7000 0,1500 2,29% 6,6000 6,7000 6,6000 561 3 721 27.01 14:08
FERRO 26,1000 1,0000 3,98% 25,1000 26,1000 24,5000 6 903 175 375 27.01 17:00
FERRUM 3,4600 0,1600 4,85% 3,3000 3,4800 3,3000 6 391 22 000 27.01 15:42
FMG 27,2000 -4,8000 -15,00% 27,0000 29,6000 27,0000 109 2 974 27.01 12:31
FON 4,6600 -0,0400 -0,85% 4,5000 4,6600 4,4200 1 040 4 648 27.01 12:16
FORTE 23,3000 -0,1000 -0,43% 23,9000 23,9000 22,7000 6 772 157 414 27.01 17:00
GAMEOPS 12,2000 0,1000 0,83% 12,3500 12,5000 12,1500 847 10 415 27.01 16:48
GAMFACTOR 5,9000 -0,0400 -0,67% 5,8200 5,9400 5,8200 6 027 35 565 27.01 16:41
GETIN 0,6300 0,0070 1,12% 0,6220 0,6300 0,6210 245 938 154 133 27.01 17:00
GETINOBLE 0,1477 -0,0014 -0,94% 0,1500 0,1510 0,1463 941 737 140 072 29.09 17:00
GIGROUP 1,4620 -0,0030 -0,20% 1,4738 1,4738 1,4500 3 459 5 023 27.01 15:01
GLCOSMED 2,1700 0,0400 1,88% 2,1300 2,1800 2,1050 10 778 23 277 27.01 15:40
GOBARTO 8,0000 0,1000 1,27% 7,9000 8,0000 7,9000 1 109 8 866 27.01 15:11
GPW 36,7000 -0,0800 -0,22% 36,9600 36,9600 36,5800 32 056 1 177 328 27.01 17:00
GREENX 2,3350 -0,1050 -4,30% 2,3950 2,4300 2,3300 1 616 512 3 842 969 27.01 17:02
GRODNO 13,5600 -0,0400 -0,29% 13,6000 13,7000 13,5600 8 577 116 624 27.01 17:00
GRUPAAZOTY 44,2200 -1,1600 -2,56% 45,2000 45,6800 44,2200 75 152 3 362 623 27.01 17:01
GRUPRACUJ 46,1000 0,6000 1,32% 45,5000 46,3000 45,5000 2 502 114 924 27.01 17:00
GTC 6,1600 0,0800 1,32% 6,1400 6,1600 6,0800 9 448 58 122 27.01 17:00
GTCA 6,9500 0,0000 0,00% 6,9500 6,9500 6,9500 24 000 166 800 18.01 10:16
HANDLOWY 77,6000 1,2000 1,57% 76,4000 77,7000 76,2000 15 479 1 192 753 27.01 17:00
HARPER 4,6000 -0,1200 -2,54% 4,7450 4,7450 4,6000 917 4 241 27.01 16:38
HELIO 12,1000 0,0000 0,00% 12,1000 12,1000 12,1000 296 3 582 27.01 11:01
HERKULES 1,0000 0,0100 1,01% 0,9980 1,0000 0,9800 4 440 4 406 27.01 17:00
HMINWEST 10,0000 0,0000 0,00% 10,0500 10,1000 10,0000 1 013 10 149 27.01 12:57
HUUUGE 25,2000 0,0600 0,24% 25,1400 25,2000 24,9400 65 508 1 645 347 27.01 17:00
HYDROTOR 41,0000 0,0000 0,00% 41,0000 41,0000 40,5000 162 6 635 27.01 16:43
I2DEV 11,5000 0,1000 0,88% 11,5000 11,5000 11,5000 2 23 24.03 09:00
IBSM 46,8000 -1,2000 -2,50% 48,0000 48,0000 46,6000 111 5 235 27.01 17:00
IDMSA 0,7450 0,0050 0,68% 0,7400 0,7450 0,7400 3 200 2 375 27.01 15:47
IFCAPITAL 1,0250 -0,4300 -29,55% 1,3650 1,5000 1,0050 1 481 771 1 639 405 30.03 16:25
IFIRMA 21,0000 -0,3000 -1,41% 21,0000 21,4000 20,9000 5 262 110 523 27.01 16:42
IFSA 2,4800 0,0000 0,00% 2,4800 2,4800 2,4800 10 25 27.01 12:16
IIAAV 59,3000 -0,7000 -1,17% 59,6000 59,6000 59,3000 50 2 974 26.01 16:13
IMCOMPANY 15,5000 0,0500 0,32% 15,6500 15,6500 15,3000 2 283 35 257 27.01 17:00
IMMOBILE 2,1300 0,0100 0,47% 2,1400 2,1400 2,1200 6 627 14 068 27.01 13:32
IMPERIO 1,6150 0,0550 3,53% 1,6150 1,6150 1,6000 1 350 2 161 27.01 11:55
IMS 2,8600 0,0700 2,51% 2,7900 2,8600 2,7900 5 836 16 548 27.01 16:12
INC 2,5350 -0,0150 -0,59% 2,5500 2,5500 2,4300 6 873 17 007 27.01 16:20
INGBSK 171,8000 0,8000 0,47% 171,0000 172,0000 170,0000 3 772 647 601 27.01 17:00
INPRO 5,0500 0,0900 1,81% 5,0000 5,0500 5,0000 1 302 6 550 27.01 17:02
INSTALKRK 30,9000 -0,1000 -0,32% 30,5000 31,0000 30,4000 261 7 969 27.01 15:32
INTERAOLT 11,5400 -2,4600 -17,57% 14,0000 15,4000 10,2200 568 018 6 838 081 16.03 17:00
INTERBUD 1,0500 0,1000 10,53% 0,9400 1,0500 0,9400 977 940 27.01 15:00
INTERCARS 453,0000 9,0000 2,03% 449,5000 454,0000 445,0000 1 290 581 959 27.01 17:00
INTERFERI 8,5000 -0,1000 -1,16% 8,5000 8,5000 8,5000 1 000 8 500 16.05 14:08
INTERSPPL 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 810 648 27.01 13:01
INTROL 6,0000 0,0200 0,33% 5,9800 6,0000 5,8400 4 821 28 676 27.01 15:30
IPOPEMA 2,6600 0,0100 0,38% 2,5300 2,6600 2,5200 2 200 5 588 27.01 13:30
ITMTRADE 0,1510 0,0000 0,00% 0,1510 0,1510 0,1510 2 210 334 03.10 15:00
IZOBLOK 36,9000 -0,9000 -2,38% 36,9000 36,9000 36,9000 5 185 26.01 11:00
IZOLACJA 2,4900 0,0100 0,40% 2,4800 2,4900 2,3900 1 704 4 149 27.01 16:36
IZOSTAL 2,5700 0,0000 0,00% 2,5800 2,5800 2,5400 10 983 28 134 27.01 16:37
JSW 64,3200 -0,6400 -0,99% 65,4000 65,4000 64,2200 316 344 20 469 776 27.01 17:04
JWWINVEST 1,8300 -0,0500 -2,66% 1,8800 1,9500 1,8300 11 826 22 758 27.01 17:00
K2HOLDING 28,0000 -1,6000 -5,41% 29,6000 29,6000 27,6000 12 586 354 398 27.01 16:25
KBDOM 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 3 000 810 30.11 15:00
KCI 0,8400 0,0080 0,96% 0,8400 0,8400 0,8140 26 105 21 670 27.01 16:48
KERNEL 19,3000 0,1000 0,52% 19,7500 19,7500 19,1000 107 718 2 082 189 27.01 17:01
KETY 490,5000 2,5000 0,51% 488,0000 492,0000 486,0000 11 638 5 696 490 27.01 17:00
KGHM 146,2000 -3,0500 -2,04% 149,7000 150,2500 146,2000 405 137 59 911 316 27.01 17:04
KGL 10,6500 -0,0500 -0,47% 10,6500 10,6500 10,0000 1 046 10 559 27.01 16:49
KINOPOL 11,9000 -0,1500 -1,24% 11,9500 11,9500 11,8000 6 876 81 322 27.01 16:40
KOGENERA 25,2000 -0,1000 -0,40% 25,3000 25,3000 24,9000 199 4 998 27.01 17:00
KOMPAP 19,0000 -0,1000 -0,52% 18,4000 19,0000 18,4000 86 1 595 27.01 12:19
KOMPUTRON 8,7200 -0,0800 -0,91% 8,7600 8,9400 8,6200 67 600 593 609 27.01 17:03
KPPD 71,8000 0,0000 0,00% 69,0000 71,8000 69,0000 23 1 631 27.01 17:00
KRAKCHEM 0,4780 -0,0100 -2,05% 0,4880 0,4880 0,4680 24 175 11 496 27.01 17:01
KREC 22,7000 0,0000 0,00% 22,7000 22,7000 22,7000 200 4 540 15.09 09:28
KREDYTIN 10,3000 0,0000 0,00% 10,3000 10,3000 10,3000 6 62 27.01 09:08
KRKA 457,0000 -12,0000 -2,56% 468,0000 478,0000 456,0000 415 194 504 27.01 16:48
KRUK 347,0000 0,0000 0,00% 346,8000 351,2000 345,4000 28 633 9 972 886 27.01 17:01
KRVITAMIN 12,7000 0,0000 0,00% 13,4200 13,4200 12,7000 1 409 17 989 27.01 16:17
KSGAGRO 2,1900 0,0450 2,10% 2,1450 2,1950 2,1100 17 543 37 672 27.01 16:04
LABOPRINT 12,7000 -0,4000 -3,05% 13,3000 13,3000 12,7000 1 407 18 025 27.01 16:17
LARQ 1,5600 0,0600 4,00% 1,5000 1,5600 1,4650 36 53 27.01 16:46
LENA 3,8000 -0,1000 -2,56% 3,9000 3,9000 3,8000 22 861 87 838 27.01 16:07
LENTEX 8,6000 0,1200 1,42% 8,7000 8,8400 8,5600 108 211 943 639 27.01 17:00
LESS 0,6520 -0,0460 -6,59% 0,7510 0,7880 0,6410 2 162 428 1 502 304 27.01 17:00
LIBET 1,6900 0,0200 1,20% 1,6900 1,6900 1,6900 2 3 27.01 09:00
LIVECHAT 123,4000 1,0000 0,82% 123,0000 124,0000 122,2000 39 899 4 935 981 27.01 17:00
LOKUM 15,2000 0,0000 0,00% 14,6500 15,2000 14,6000 72 1 053 27.01 16:48
LOTOS 79,0000 -0,1800 -0,23% 79,0000 80,9200 78,9200 4 641 610 368 827 328 28.07 17:04
LPP 10 400,0000 10,0000 0,10% 10 300,0000 10 400,0000 10 110,0000 3 669 37 645 580 27.01 17:03
LSISOFT 11,4000 0,0000 0,00% 11,4000 11,4000 11,3000 1 007 11 440 27.01 16:04
LUBAWA 2,4000 0,0700 3,00% 2,3400 2,4100 2,3200 1 276 688 3 036 176 27.01 17:00
MABION 24,2000 2,2800 10,40% 24,0000 24,9000 23,2500 544 201 13 101 929 27.01 17:02
MAKARONPL 9,5800 -0,0600 -0,62% 9,6400 9,6400 9,5000 1 573 15 040 27.01 17:00
MANGATA 85,0000 -2,4000 -2,75% 87,4000 87,6000 82,8000 736 62 891 27.01 17:01
MANYDEV 0,9000 0,0000 0,00% 0,9080 0,9080 0,9000 2 479 2 242 25.01 16:37
MARVIPOL 6,2800 0,1600 2,61% 6,1600 6,2800 6,1600 5 376 33 572 27.01 16:36
MASTERPHA 6,0500 0,0500 0,83% 6,0000 6,0500 6,0000 870 5 259 01.07 15:00
MAXCOM 9,7400 -0,0400 -0,41% 9,7600 9,7600 9,6800 50 486 27.01 10:06
MBANK 317,4000 -5,2000 -1,61% 325,0000 325,8000 316,2000 26 931 8 604 861 27.01 17:00
MBWS 10,8500 0,7000 6,90% 10,8500 10,8500 10,8500 2 22 27.01 09:05
MCI 18,5000 1,3000 7,56% 17,9000 18,5000 17,7000 5 246 94 889 27.01 17:00
MDIENERGIA 1,9350 -0,0750 -3,73% 1,9300 2,0200 1,9300 5 008 9 859 27.01 16:29
MEDIACAP 3,4900 0,0000 0,00% 3,4900 3,4900 3,4900 6 21 29.12 09:19
MEDICALG 16,1800 -0,1400 -0,86% 16,3400 16,5600 15,8600 43 831 708 085 27.01 17:01
MEDINICE 18,8000 -0,7400 -3,79% 19,1000 19,2000 18,1400 12 220 228 085 27.01 17:03
MEGARON 10,9000 -0,1000 -0,91% 10,9000 10,9000 10,9000 15 164 30.12 15:00
MENNICA 17,8000 0,0500 0,28% 17,7500 17,8000 17,5000 153 2 708 27.01 17:00
MERCATOR 46,3600 -0,8900 -1,88% 46,5500 47,5800 46,0100 14 979 700 601 27.01 17:04
MERCOR 14,9000 0,7500 5,30% 14,5000 14,9000 14,5000 1 490 21 653 27.01 15:43
MEXPOLSKA 2,1700 -0,1300 -5,65% 2,1300 2,3000 2,1300 6 266 14 021 27.01 15:30
MFO 33,5000 -0,1000 -0,30% 34,0000 34,2000 33,3000 485 16 316 27.01 17:00
MILKILAND 0,8570 -0,0230 -2,61% 0,8790 0,8790 0,8460 1 910 1 659 27.01 16:49
MILLENNIUM 4,7860 -0,0340 -0,71% 4,8200 4,8600 4,7620 668 765 3 218 910 27.01 17:02
MIRACULUM 1,2700 -0,0100 -0,78% 1,2750 1,2750 1,2400 3 660 4 564 27.01 16:26
MIRBUD 5,8600 0,1100 1,91% 5,7800 6,0600 5,7600 465 355 2 756 564 27.01 17:01
MLPGROUP 77,0000 -1,0000 -1,28% 77,8000 77,8000 75,6000 344 26 500 27.01 17:00
MLPGROUP-PDA 70,0000 0,0000 0,00% 70,0000 70,0000 70,0000 13 000 910 000 15.12 09:32
MLSYSTEM 62,9000 -0,1000 -0,16% 63,0000 63,4500 62,0000 4 275 268 633 27.01 16:49
MOBRUK 297,0000 2,0000 0,68% 295,0000 297,0000 291,5000 1 621 476 717 27.01 17:00
MOJ 1,8800 0,0000 0,00% 1,8800 1,8800 1,8800 455 855 27.01 11:08
MOL 33,6000 0,6000 1,82% 34,0000 34,0000 33,5400 4 715 159 040 27.01 17:00
MOLECURE 16,6400 -0,0600 -0,36% 16,8000 16,8000 16,4800 8 902 147 327 27.01 17:00
MONNARI 4,9600 0,0000 0,00% 4,9900 4,9900 4,9000 1 902 9 382 27.01 16:37
MOSTALPLC 17,8000 0,0000 0,00% 17,8500 17,8500 17,2500 1 141 20 038 27.01 17:02
MOSTALWAR 5,8400 0,1000 1,74% 5,7200 5,8400 5,7200 12 571 72 682 27.01 16:11
MOSTALZAB 2,1350 0,0400 1,91% 2,0950 2,1500 2,0800 40 206 85 299 27.01 17:00
MOVIEGAMES 24,2000 0,7500 3,20% 23,5500 24,8000 23,5000 51 076 1 236 306 27.01 17:02
MUZA 5,7000 -0,1000 -1,72% 5,7000 5,7000 5,7000 600 3 420 25.01 15:34
MWTRADE 4,9200 -0,0700 -1,40% 4,9200 4,9200 4,9200 10 49 27.01 10:04
NANOGROUP 1,4500 -0,0560 -3,72% 1,4540 1,5100 1,4420 38 401 56 590 27.01 17:00
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NEUCA 598,0000 7,0000 1,18% 596,0000 601,0000 586,0000 507 301 012 27.01 17:01
NEWAG 18,3000 -0,3000 -1,61% 18,4000 18,5500 17,6000 30 127 543 424 27.01 17:00
NEXITY 3,8500 0,0000 0,00% 3,8500 3,8500 3,6800 1 434 5 423 27.01 15:14
NOVATURAS 18,0000 0,0000 0,00% 18,0000 18,0000 18,0000 1 18 26.01 11:46
NOVAVISGR 1,3350 -0,0050 -0,37% 1,3400 1,3400 1,3350 4 530 6 058 27.01 17:00
NOVITA 117,0000 -1,0000 -0,85% 115,5000 117,0000 115,5000 24 2 774 27.01 16:35
NTCAPITAL 0,8280 0,0040 0,49% 0,8360 0,8500 0,8240 64 618 54 149 27.01 17:00
NTTSYSTEM 4,7800 0,0600 1,27% 4,7900 4,7900 4,6600 1 399 6 600 27.01 16:33
ODLEWNIE 8,7800 0,1200 1,39% 8,6600 8,7800 8,5400 745 6 467 27.01 14:48
OEX 34,4000 -1,6000 -4,44% 35,1000 35,1000 34,0000 2 494 85 982 27.01 17:00
ONDE 14,2000 1,0800 8,23% 13,0000 14,2000 12,6200 555 300 7 438 082 27.01 17:02
ONDE-PDA 26,9500 0,3500 1,32% 26,6000 26,9500 26,5000 4 135 110 034 30.08 17:03
OPENFIN 0,0560 -0,0040 -6,67% 0,0560 0,0560 0,0560 94 063 5 268 27.01 15:00
OPONEO.PL 39,5000 0,9000 2,33% 38,7000 39,5000 38,3000 4 629 181 612 27.01 17:00
OPTEAM 8,1000 0,2000 2,53% 8,0000 8,1000 8,0000 2 340 18 840 27.01 14:30
ORANGEPL 7,0940 0,0960 1,37% 7,0420 7,1200 6,9880 1 276 601 9 039 274 27.01 17:00
ORCOGROUP 2,6600 0,0000 0,00% 2,5005 2,6600 2,4000 20 414 49 146 27.01 11:22
ORZBIALY 27,4000 -0,1000 -0,36% 27,4000 27,4000 27,4000 590 16 166 26.01 15:29
OTLOG 23,7000 -0,2000 -0,84% 23,7000 23,7000 22,2000 8 171 186 073 27.01 16:47
OTMUCHOW 3,4000 0,0000 0,00% 3,4000 3,4000 3,2800 2 049 6 872 27.01 17:00
OVOSTAR 42,0000 0,0000 0,00% 42,2000 45,0000 42,0000 6 718 291 759 27.01 17:00
PAMAPOL 3,5100 -0,0900 -2,50% 3,6000 3,6000 3,5000 43 725 153 860 27.01 16:43
PANOVA 11,3000 0,1000 0,89% 11,3000 11,3000 11,3000 70 791 27.01 09:00
PASSUS 32,4000 -1,5000 -4,42% 33,1000 33,3000 32,4000 486 15 876 27.01 15:04
PATENTUS 1,5800 -0,0100 -0,63% 1,5900 1,5900 1,5350 53 83 27.01 13:29
PBG 0,0250 0,0020 8,70% 0,0250 0,0250 0,0250 1 148 776 28 719 25.01 12:29
PBKM 90,2000 0,2000 0,22% 90,2000 90,2000 90,2000 251 22 640 20.12 11:00
PBSFINANSE 0,4480 -0,0100 -2,18% 0,4480 0,4480 0,4480 750 336 18.01 15:00
PCCEXOL 4,2700 0,0800 1,91% 4,2150 4,3800 4,1550 124 366 530 683 27.01 17:00
PCCROKITA 116,8000 -0,2000 -0,17% 116,8000 118,0000 116,2000 2 472 288 825 27.01 17:00
PCFGROUP 40,3000 0,8000 2,03% 39,4500 40,3500 39,0000 2 923 116 397 27.01 17:00
PEKABEX 16,8000 -0,1000 -0,59% 16,9500 16,9500 16,8000 14 708 248 510 27.01 17:00
PEKAO 91,4800 -1,0400 -1,12% 93,0000 93,2000 91,4800 612 224 56 272 640 27.01 17:04
PEP 84,9000 1,1000 1,31% 83,6000 84,9000 83,5000 1 423 120 036 27.01 17:00
PEPCO 40,8000 0,4200 1,04% 40,6000 41,1600 40,2400 1 513 160 61 650 888 27.01 17:04
PEPEES 1,4000 0,0000 0,00% 1,4300 1,4300 1,3800 8 602 11 951 27.01 17:00
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 7,5600 0,0060 0,08% 7,5500 7,6260 7,4800 1 517 697 11 469 838 27.01 17:00
PGE-PDA 10,0000 0,3000 3,09% 10,0000 10,0000 10,0000 1 000 10 000 03.06 09:25
PGFGROUP 0,7380 -0,0020 -0,27% 0,7580 0,7580 0,7380 1 556 1 156 27.01 13:52
PGNIG 5,1480 0,0780 1,54% 5,0700 5,1840 4,9800 19 995 214 102 656 320 28.10 17:02
PGSSOFT 17,9000 0,0000 0,00% 17,9000 18,0000 17,9000 390 6 996 25.10 15:43
PHARMENA 6,1600 0,1600 2,67% 5,9600 6,1600 5,9600 330 1 973 27.01 15:00
PHN 13,2500 0,3500 2,71% 13,2500 13,2500 13,2500 10 133 27.01 09:08
PHOTON 13,0820 -0,1180 -0,89% 13,1900 13,1900 13,0300 1 163 15 256 27.01 17:00
PJPMAKRUM 16,5000 0,7000 4,43% 15,8000 16,6000 15,8000 7 026 113 537 27.01 17:00
PKNORLEN 67,5600 2,4400 3,75% 65,5000 67,6000 65,4000 3 413 071 228 673 264 27.01 17:04
PKOBP 32,2200 -0,4100 -1,26% 32,8900 32,9600 32,1800 2 602 101 84 517 648 27.01 17:02
PKPCARGO 15,0700 0,2400 1,62% 14,9600 15,0700 14,7400 91 673 1 369 200 27.01 17:04
PLASTBOX 2,6800 0,0000 0,00% 2,6800 2,6800 2,6800 1 500 4 020 01.02 11:08
PLAYWAY 405,0000 5,0000 1,25% 400,0000 405,5000 392,5000 3 300 1 325 307 27.01 17:00
PLAZACNTR 1,6500 0,0100 0,61% 1,6400 1,6700 1,6000 42 625 69 290 27.01 16:08
PMPG 2,7600 0,0800 2,99% 2,7600 2,7600 2,7600 1 834 5 062 27.01 14:23
POLICE 12,6000 -0,2000 -1,56% 12,4000 12,7500 12,4000 4 955 62 376 27.01 17:00
POLIMEXMS 5,3500 0,0800 1,52% 5,2500 5,3900 5,1700 267 006 1 407 755 27.01 17:00
POLTREG 54,8000 -0,2000 -0,36% 53,6000 54,8000 51,4000 1 809 95 988 27.01 17:00
POLTREG-PDA 71,0000 2,0000 2,90% 65,2000 71,0000 62,4000 2 090 143 168 20.12 17:00
POLWAX 3,0000 0,0300 1,01% 2,9700 3,0000 2,9700 6 762 20 201 27.01 16:20
PRAGMAINK 3,2000 0,0600 1,91% 3,1400 3,2000 3,1400 11 167 35 654 27.01 17:02
PRIMAMODA 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 5 000 4 250 13.01 15:00
PRIMETECH 1,0500 -0,0100 -0,94% 1,0500 1,0500 1,0500 8 763 9 201 27.01 15:26
PROCAD 2,4000 -0,0200 -0,83% 2,4000 2,4000 2,4000 615 1 476 28.06 11:00
PROCHEM 32,8000 0,0000 0,00% 32,8000 32,8000 31,4000 835 26 859 27.01 16:42
PROTEKTOR 2,2800 -0,0100 -0,44% 2,2900 2,2900 2,2700 866 1 978 27.01 17:00
PROVIDENT 6,3000 0,4500 7,69% 5,8500 6,4000 5,4000 18 420 110 356 21.02 16:42
PULAWY 87,0000 3,2000 3,82% 84,0000 88,8000 83,8000 8 017 689 680 27.01 17:00
PUNKPIRAT 0,4200 0,0080 1,94% 0,4120 0,4420 0,3900 398 402 166 015 27.01 17:00
PURE 22,5000 -1,6500 -6,83% 22,7000 23,0000 22,2000 121 203 2 724 085 27.01 17:04
PZU 36,5100 -0,3000 -0,81% 36,9400 36,9900 36,2000 1 409 271 51 480 648 27.01 17:04
QUANTUM 26,6000 0,6000 2,31% 26,6000 26,6000 26,6000 32 851 27.01 15:00
QUERCUS 3,5600 0,0300 0,85% 3,5800 3,5800 3,5600 1 500 5 350 27.01 17:00
R22 49,2000 1,2000 2,50% 48,0000 49,5000 47,9500 3 647 176 665 27.01 17:00
RADPOL 1,9250 -0,0750 -3,75% 2,0000 2,2000 1,8700 99 390 194 994 03.02 17:04
RAFAKO 1,3300 -0,0100 -0,75% 1,3500 1,3500 1,3160 424 289 565 344 27.01 17:00
RAFAMET 14,6000 0,0000 0,00% 14,6000 14,6000 14,6000 1 15 27.01 09:44
RAINBOW 23,1500 -0,1500 -0,64% 22,8000 23,2000 22,8000 922 21 162 27.01 17:00
RANKPROGR 2,1300 -0,1000 -4,48% 2,2000 2,2600 2,1200 208 666 452 645 27.01 17:03
RAWLPLUG 16,9000 0,1000 0,60% 16,6000 16,9000 16,6000 535 8 917 27.01 15:08
REDAN 0,1780 0,0025 1,42% 0,1755 0,1800 0,1755 6 500 1 151 27.01 14:33
REINHOLD 0,0870 0,0000 0,00% 0,0870 0,0870 0,0870 52 723 4 587 27.01 15:00
REINO 1,3400 -0,0100 -0,74% 1,3500 1,3500 1,3400 5 908 7 917 27.01 12:03
RELPOL 6,1000 -0,0400 -0,65% 6,0600 6,1600 6,0400 3 292 19 947 27.01 17:02
REMAK 12,7000 -0,2000 -1,55% 12,9000 12,9000 12,7000 964 12 290 27.01 15:34
RESBUD 0,6200 -0,0140 -2,21% 0,6000 0,6200 0,6000 4 000 2 442 27.01 16:24
RONSON 2,4600 -0,0200 -0,81% 2,4800 2,4800 2,4600 6 110 15 091 11.02 13:19
ROPCZYCE 29,7000 -0,2000 -0,67% 29,9000 29,9000 29,3000 446 13 255 27.01 15:27
RYVU 55,0000 -1,3000 -2,31% 55,8000 56,3000 54,9000 17 227 957 747 27.01 17:00
SANOK 15,9200 1,1200 7,57% 14,8000 16,2800 14,5400 56 472 881 019 27.01 17:00
SANPL 282,4000 -2,0000 -0,70% 286,6000 288,6000 280,4000 35 332 10 069 639 27.01 17:00
SANTANDER 14,7640 -0,2360 -1,57% 15,0000 15,0000 14,7640 3 392 50 402 27.01 16:14
SANWIL 1,1500 0,0050 0,44% 1,1450 1,1500 1,1350 8 214 9 355 27.01 15:33
SATIS 0,6460 -0,0130 -1,97% 0,6330 0,6500 0,6100 22 650 14 231 27.01 14:18
SCPFL 219,0000 0,5000 0,23% 219,0000 220,5000 216,5000 713 156 210 27.01 17:00
SECOGROUP 24,8000 0,8000 3,33% 24,0000 24,8000 24,0000 1 100 26 942 27.01 17:00
SEKO 5,8500 -0,1500 -2,50% 6,0000 6,0000 5,8500 300 1 778 26.01 15:32
SELENAFM 23,6000 -0,2000 -0,84% 23,3000 23,7000 23,3000 4 479 105 666 27.01 11:43
SELVITA 87,7000 0,1000 0,11% 89,0000 89,0000 87,7000 3 333 295 308 27.01 17:00
SERINUS 5,3000 0,0500 0,95% 5,2500 5,3000 5,2000 13 187 68 743 27.01 17:00
SESCOM 30,3000 -0,1000 -0,33% 30,3000 30,3000 30,3000 39 1 182 27.01 10:50
SFINKS 0,3700 0,0000 0,00% 0,3700 0,3700 0,3600 55 292 20 340 26.01 14:51
SHOPER 27,3000 0,5000 1,87% 27,4000 27,4000 27,0000 970 26 498 27.01 17:00
SILVAIR-REGS 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 11 55 27.01 15:41
SILVANO 5,7490 -0,0300 -0,52% 5,5680 5,7490 5,5000 869 4 806 24.01 17:00
SIMFABRIC 3,9300 0,0300 0,77% 3,9000 3,9300 3,8600 26 308 102 980 27.01 17:03
SIMPLE 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 41 504 04.01 11:00
SKARBIEC 21,9000 0,5000 2,34% 21,4000 22,1000 21,4000 638 13 833 27.01 16:28
SKOTAN 1,4700 -0,0100 -0,68% 1,4900 1,4960 1,4200 12 853 18 977 27.01 16:47
SKYLINE 0,8100 0,0100 1,25% 0,8100 0,8100 0,8100 1 000 810 27.01 16:49
SLEEPZAG 0,1890 0,0010 0,53% 0,1890 0,1900 0,1890 37 824 7 155 27.01 14:03
SNIEZKA 69,6000 0,0000 0,00% 70,0000 70,0000 69,2000 299 20 868 27.01 17:00
SOHODEV 0,7900 0,0400 5,33% 0,7900 0,7900 0,7900 23 000 18 170 27.01 11:00
SOLAR 4,8000 -0,1700 -3,42% 4,9700 4,9700 4,7000 1 450 6 935 27.01 16:40
SONEL 9,8400 0,0600 0,61% 9,8600 10,2500 9,8400 1 796 17 845 27.01 16:38
SOPHARMA 10,4000 -0,0180 -0,17% 10,3980 10,4000 10,3980 155 1 612 27.01 15:25
SPYROSOFT 606,0000 8,0000 1,34% 600,0000 660,0000 598,0000 1 503 938 716 27.01 17:00
STALEXP 2,9100 -0,0600 -2,02% 2,9800 2,9850 2,9100 33 072 97 253 27.01 17:00
STALPROD 285,0000 1,5000 0,53% 289,0000 289,0000 283,0000 1 434 409 145 27.01 17:04
STALPROFI 9,9500 -0,0400 -0,40% 9,9900 9,9900 9,9200 4 898 48 845 27.01 17:00
STAPORKOW 3,9300 -0,0700 -1,75% 3,9300 3,9300 3,9300 503 1 977 27.01 17:03
STARHEDGE 0,3650 0,0150 4,29% 0,3500 0,3650 0,3500 1 221 429 26.01 15:00
STSHOLDING 17,0420 -0,1580 -0,92% 17,4780 17,5400 17,0000 116 627 2 029 477 27.01 17:00
SUNEX 21,7000 0,0000 0,00% 21,6000 21,9000 21,5000 35 847 776 789 27.01 17:00
SUWARY 33,0000 0,2000 0,61% 33,0000 33,0000 33,0000 132 4 356 27.01 17:00
SWISSMED 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 7 809 85 118 13.06 15:20
SYGNITY 22,1000 -0,3000 -1,34% 22,4000 22,4000 21,7000 773 16 911 27.01 17:00
SYNEKTIK 35,9000 -1,2500 -3,36% 37,1500 37,1500 35,4000 11 161 403 097 27.01 17:00
TALEX 16,4000 -0,1000 -0,61% 16,4000 16,4000 16,4000 2 33 27.01 09:03
TARCZYNSKI 41,2000 1,2000 3,00% 41,4000 41,4000 39,0000 125 4 969 27.01 16:49
TATRY 139,0000 0,0000 0,00% 139,0000 139,0000 139,0000 35 4 865 26.01 09:47
TAURONPE 2,3070 -0,0270 -1,16% 2,3400 2,3590 2,2910 2 534 521 5 869 866 27.01 17:02
TBULL 8,5400 0,0000 0,00% 8,5400 8,5400 8,5400 402 3 433 27.01 15:00
TENDERHUT 42,4000 1,4000 3,41% 41,9000 42,4000 41,9000 100 4 207 27.01 09:27
TERMOREX 0,6100 0,0100 1,67% 0,6050 0,6100 0,6050 10 000 6 094 27.01 11:59
TESGAS 3,6800 0,0600 1,66% 3,6700 3,6800 3,5600 7 092 25 642 27.01 14:23
TIM 33,1000 -0,1000 -0,30% 33,3000 33,3500 32,8500 5 102 169 255 27.01 17:04
TORPOL 19,0000 -0,9000 -4,52% 19,8400 19,9000 18,6800 340 295 6 477 856 27.01 17:00
TOWERINVT 10,4500 -0,0500 -0,48% 10,5000 10,5000 10,4500 1 209 12 694 25.01 15:49
TOYA 5,7300 -0,0200 -0,35% 5,7500 5,8000 5,7000 23 780 137 134 27.01 17:04
TRAKCJA 1,7240 0,0100 0,58% 1,7000 1,7420 1,7000 16 910 29 062 27.01 17:00
TRANSPOL 3,3000 -0,0100 -0,30% 3,3300 3,3300 3,3000 1 573 5 197 27.01 14:23
TRITON 4,1800 0,5000 13,59% 4,1800 4,1800 4,1800 10 42 27.01 11:00
TSGAMES 134,0000 1,5000 1,13% 134,3000 135,0000 130,9000 53 200 7 057 526 27.01 17:03
ULMA 59,4000 -0,2000 -0,34% 59,6000 59,6000 58,0000 17 992 27.01 17:00
ULTGAMES 16,4000 0,0000 0,00% 16,5000 16,5000 16,3600 632 10 369 27.01 16:49
UNFOLD 2,4000 -0,1000 -4,00% 2,4400 2,4400 2,4000 10 084 24 222 27.01 09:33
UNIBEP 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 2 972 24 370 27.01 16:46
UNICREDIT 73,5000 1,4700 2,04% 73,5000 73,5000 73,5000 90 6 615 26.01 11:49
UNIMA 5,8800 0,0000 0,00% 5,8800 5,8800 5,7800 364 2 134 27.01 17:00
UNIMOT 110,8000 1,8000 1,65% 109,0000 111,8000 107,6000 5 401 594 518 27.01 17:00
URSUS 0,0133 -0,0010 -6,99% 0,0121 0,0200 0,0115 10 283 318 147 423 14.10 17:02
VERCOM 43,5000 0,8000 1,87% 43,0000 43,9000 43,0000 3 413 148 395 27.01 13:50
VIGOPHOTN 460,0000 -7,0000 -1,50% 467,0000 467,0000 452,0000 179 82 224 27.01 16:32
VINDEXUS 6,8400 -0,0800 -1,16% 6,9600 7,0000 6,8200 9 356 65 097 27.01 17:00
VISTAL 0,9760 -0,0060 -0,61% 1,0020 1,0080 0,9700 88 861 88 173 27.01 16:47
VIVID 0,9640 0,0120 1,26% 0,9600 0,9680 0,9020 63 554 59 444 27.01 16:31
VOTUM 54,0000 0,8000 1,50% 54,2000 55,5000 53,2000 19 032 1 034 831 27.01 17:02
VOXEL 43,4000 -0,1000 -0,23% 43,5000 44,1000 42,6000 2 234 96 075 27.01 16:44
VRG 3,4000 0,0400 1,19% 3,3500 3,4000 3,3400 3 879 13 091 27.01 17:00
WARIMPEX 3,7200 0,0000 0,00% 3,7200 3,7200 3,7200 130 484 23.01 09:00
WASKO 1,7150 -0,0050 -0,29% 1,7200 1,7300 1,6700 12 602 21 470 27.01 17:01
WAWEL 470,0000 -5,0000 -1,05% 478,0000 480,0000 464,0000 26 12 348 27.01 16:10
WIELTON 7,6900 0,0700 0,92% 7,7300 7,7400 7,5800 40 200 308 535 27.01 17:01
WIKANA 3,2400 0,0000 0,00% 3,1600 3,2400 3,1600 5 16 27.01 15:11
WINVEST 0,2200 0,0100 4,76% 0,2200 0,2200 0,2200 15 3 27.01 11:00
WIRTUALNA 103,2000 -3,8000 -3,55% 107,0000 108,2000 102,4000 6 879 717 497 27.01 17:00
WITTCHEN 27,0000 0,3000 1,12% 27,1000 27,5000 26,9000 10 271 278 337 27.01 17:04
WOJAS 5,1800 -0,0200 -0,38% 5,2000 5,2000 5,1000 8 625 44 585 27.01 16:44
XTB 32,4000 -0,0400 -0,12% 32,6000 32,7000 32,0800 139 390 4 524 748 27.01 17:00
XTPL 105,0000 1,0000 0,96% 104,0000 105,0000 102,0000 3 530 366 598 27.01 17:00
YOLO 0,3630 -0,0050 -1,36% 0,3590 0,3680 0,3580 62 646 22 681 27.01 16:22
ZAMET 1,0800 0,1260 13,21% 0,9600 1,0800 0,9460 180 127 181 504 27.01 17:03
ZEPAK 28,0500 0,1500 0,54% 27,8000 28,4500 27,2500 64 335 1 794 844 27.01 17:04
ZPUE 374,0000 -13,0000 -3,36% 388,0000 388,0000 374,0000 28 10 534 01.12 09:16
ZREMB 1,8850 0,0050 0,27% 1,8400 1,8850 1,8250 28 259 52 591 27.01 16:15
ZUE 5,3000 0,3700 7,51% 4,9600 5,3800 4,9500 45 661 235 566 27.01 17:00
ZYWIEC 481,0000 -2,0000 -0,41% 483,0000 483,0000 480,0000 2 019 971 786 13.01 14:31