pb.pl

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 2,5600 0,0000 0,00% 2,5600 2,6500 2,5600 18 067 46 622 18.06 17:00
08OCTAVA 1,0400 0,0000 0,00% 1,0400 1,0400 1,0400 222 231 18.06 13:30
11BIT 480,0000 10,0000 2,13% 474,0000 484,0000 465,4000 19 948 9 567 882 18.06 17:00
3RGAMES 0,7700 -0,0800 -9,41% 0,8500 0,8500 0,7700 6 910 5 458 18.06 16:29
4FUNMEDIA 5,6000 -0,0800 -1,41% 5,8800 5,8800 5,5000 4 202 23 422 18.06 14:48
ABPL 55,8000 1,2000 2,20% 54,4000 56,2000 54,4000 2 702 149 640 18.06 17:04
ACAUTOGAZ 36,0000 -1,0000 -2,70% 36,5000 36,5000 36,0000 1 118 40 429 18.06 17:00
ACTION 11,3500 0,2000 1,79% 11,3000 11,3500 11,1000 22 028 246 941 18.06 17:00
ADIUVO 5,6600 -0,1800 -3,08% 5,9400 5,9400 5,6600 598 3 415 18.06 14:22
AGORA 11,3000 -0,1500 -1,31% 11,4000 11,4000 11,1500 21 439 242 608 18.06 17:01
AGROTON 8,5000 0,4000 4,94% 8,2200 8,6000 8,2200 23 024 194 923 18.06 17:00
AIGAMES 11,0800 0,5000 4,73% 10,5000 11,2000 10,2600 51 448 560 806 18.06 16:28
AILLERON 14,0000 0,2000 1,45% 14,0000 14,0000 13,6000 453 6 204 18.06 15:22
AIRWAY 1,7200 0,0200 1,18% 1,7200 1,7400 1,7000 21 513 36 708 18.06 17:00
ALIOR 34,2100 -0,7900 -2,26% 35,1000 35,1000 34,1300 809 864 27 865 856 18.06 17:03
ALLEGRO 60,0500 0,9600 1,62% 59,3500 60,5000 58,8000 3 250 796 195 020 096 18.06 17:03
ALTA 2,5500 -0,1000 -3,77% 2,6000 2,6100 2,5300 9 729 24 779 18.06 17:00
ALTUSTFI 1,7400 0,0000 0,00% 1,7800 1,7800 1,6500 47 615 81 138 18.06 16:25
ALUMETAL 61,2000 0,8000 1,32% 60,0000 62,4000 60,0000 2 299 141 372 18.06 17:00
AMBRA 23,2000 0,2000 0,87% 23,0000 23,2000 22,9000 1 872 43 216 18.06 17:00
AMICA 170,0000 -4,4000 -2,52% 174,0000 175,8000 170,0000 10 976 1 902 013 18.06 17:01
AMPLI 0,7600 0,0400 5,56% 0,7600 0,7600 0,7600 692 526 15.06 15:00
AMREST 29,6800 -0,3800 -1,26% 30,1000 30,5400 28,0200 377 874 11 228 637 18.06 17:00
ANSWEAR 30,7000 -0,1000 -0,32% 30,8000 30,8000 30,2000 18 658 564 356 18.06 17:00
APATOR 23,3000 0,0000 0,00% 23,4000 23,4000 23,1000 3 393 79 294 18.06 17:00
APLISENS 13,0000 0,2000 1,56% 13,0000 13,0000 13,0000 2 26 18.06 09:02
APSENERGY 3,9000 0,1300 3,45% 3,7600 3,9000 3,7600 2 359 8 920 18.06 16:46
ARCHICOM 23,4000 0,3000 1,30% 23,0000 23,5000 22,8000 6 251 145 534 18.06 17:00
ARCTIC 6,1600 0,0800 1,32% 6,1600 6,1900 6,0500 28 199 172 852 18.06 17:00
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 7,0000 0,0000 0,00% 7,1000 7,1000 6,9000 4 793 33 419 18.06 17:00
ARTIFEX 14,0000 -0,4000 -2,78% 14,6000 14,6000 13,9500 23 982 340 719 18.06 17:00
ASBIS 23,0000 1,1500 5,26% 21,9500 23,0000 21,9000 342 179 7 755 916 18.06 17:04
ASMGROUP 0,6550 -0,0050 -0,76% 0,6550 0,6550 0,6550 430 282 17.06 10:49
ASSECOBS 34,9000 -0,1000 -0,29% 35,2000 35,2000 34,7000 3 426 119 949 18.06 17:00
ASSECOPOL 73,0000 2,5000 3,55% 70,5000 73,7000 70,4000 197 705 14 281 218 18.06 17:00
ASSECOSEE 39,0000 -0,9000 -2,26% 39,9000 40,0000 39,0000 5 890 231 436 18.06 17:00
ASTARTA 52,2000 0,8000 1,56% 51,4000 53,5000 50,6000 9 906 515 679 18.06 17:00
ATAL 51,2000 0,4000 0,79% 50,8000 51,2000 50,0000 2 211 112 671 18.06 17:00
ATENDE 5,0600 0,0000 0,00% 5,0000 5,1000 4,9900 21 483 109 003 18.06 16:26
ATLANTAPL 8,9400 0,0000 0,00% 8,9400 8,9400 8,9400 2 073 18 533 17.06 12:25
ATLANTIS 3,1800 0,1200 3,92% 3,0400 3,3600 3,0400 59 539 194 688 18.06 17:00
ATLASEST 2,3600 0,1200 5,36% 2,3600 2,3600 2,3600 1 2 18.06 09:28
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,1100 -0,0400 -0,96% 4,2500 4,2500 4,1100 6 848 28 628 18.06 17:00
ATREM 2,3000 -0,0400 -1,71% 2,4200 2,4200 2,3000 5 417 12 707 18.06 15:25
AUGA 2,1400 -0,0600 -2,73% 2,1400 2,1400 2,1400 444 950 16.06 16:46
AUTOPARTN 11,4000 0,3500 3,17% 11,1000 11,4000 11,1000 24 569 273 367 18.06 17:01
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,7500 -0,0100 -1,32% 0,7600 0,7700 0,7300 101 741 76 958 18.06 17:04
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 6,2000 0,1400 2,31% 5,8600 6,2000 5,8600 14 784 89 733 18.06 17:00
BEDZIN 8,9500 0,0000 0,00% 9,0000 9,0000 8,9500 561 5 049 16.06 09:31
BENEFIT 937,0000 22,0000 2,40% 900,0000 937,0000 877,0000 1 006 916 945 18.06 17:02
BERLING 5,5000 0,1000 1,85% 5,5000 5,5000 5,5000 1 375 7 563 18.06 15:00
BEST 26,2000 -0,6000 -2,24% 25,6000 26,2000 25,6000 104 2 664 14.06 17:00
BETACOM 10,7000 -0,2000 -1,83% 11,1000 11,1000 10,7000 123 1 318 18.06 16:10
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 9,9000 0,0200 0,20% 9,9000 10,0400 9,8800 213 499 2 124 037 18.06 17:01
BIOTON 5,3700 0,0300 0,56% 5,3400 5,4500 5,2800 47 006 252 883 18.06 17:00
BNPPPL 64,0000 -2,0000 -3,03% 65,4000 65,4000 64,0000 4 880 315 347 18.06 16:45
BOGDANKA 25,0000 -0,3000 -1,19% 25,2500 25,6500 25,0000 54 593 1 376 118 18.06 17:00
BOOMBIT 25,7000 -0,2500 -0,96% 26,0000 26,3000 25,6000 3 484 90 193 18.06 17:00
BORYSZEW 3,6100 -0,0100 -0,28% 3,6300 3,6400 3,5800 106 456 384 694 18.06 17:00
BOS 8,0000 -0,1400 -1,72% 8,1600 8,1600 8,0000 5 265 42 307 18.06 17:00
BOWIM 10,3000 0,4200 4,25% 9,8200 11,3000 9,7000 462 534 4 848 294 18.06 17:03
BRAND24 27,4000 -0,9000 -3,18% 28,2000 28,2000 27,2000 1 423 39 357 18.06 16:49
BRASTER 1,1300 -0,0200 -1,74% 1,2000 1,2100 1,1300 208 134 243 175 04.05 17:00
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 282,0000 -3,5000 -1,23% 283,0000 287,0000 280,5000 20 792 5 908 059 18.06 17:04
BUMECH 3,5300 0,1500 4,44% 3,3800 3,5500 3,3800 37 334 129 577 18.06 16:42
CAPITAL 1,7900 0,0000 0,00% 1,7900 1,7900 1,7900 2 542 4 550 18.06 15:00
CAPTORTX 187,9400 2,4400 1,32% 185,5000 188,0000 185,0000 1 793 332 486 18.06 17:00
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CCC 113,0500 4,3500 4,00% 108,9500 115,3000 108,2000 318 642 36 071 944 18.06 17:00
CCENERGY 1,3100 -0,0500 -3,68% 1,3500 1,3500 1,3000 40 952 54 121 18.06 16:34
CDPROJEKT 183,8600 2,8600 1,58% 182,0000 183,8600 179,0000 889 324 162 357 856 18.06 17:04
CDRL 21,9000 -0,5000 -2,23% 22,4000 22,4000 21,9000 76 1 665 18.06 16:08
CELTIC 8,7000 0,2000 2,35% 8,6000 8,7000 8,6000 627 5 395 18.06 10:41
CEZ 114,0000 -0,4000 -0,35% 113,5000 114,0000 112,2000 856 97 027 18.06 16:47
CFI 0,2600 0,0000 0,00% 0,2600 0,2600 0,2600 37 014 9 669 18.06 17:00
CIECH 48,6500 0,8500 1,78% 47,8000 48,9000 47,5000 80 838 3 919 995 18.06 17:01
CIGAMES 1,5600 -0,0200 -1,27% 1,6000 1,6000 1,5500 606 118 953 417 18.06 17:00
CITYSERV 12,9000 -1,0000 -7,19% 13,3000 13,3000 12,9000 110 1 449 18.06 14:13
CLNPHARMA 45,0000 0,2000 0,45% 44,3500 45,1500 44,3500 17 861 800 718 18.06 17:00
CNT 16,8000 -0,2000 -1,18% 16,8000 16,8000 16,8000 253 4 250 18.06 15:10
COALENERG 4,4500 0,2700 6,46% 4,2600 4,5000 4,0100 266 891 1 135 060 18.06 17:04
COGNOR 3,6700 0,1100 3,09% 3,6400 3,7900 3,5800 1 053 430 3 892 472 18.06 17:04
COMARCH 236,0000 -10,0000 -4,07% 246,0000 248,0000 236,0000 4 262 1 026 134 18.06 17:00
COMP 61,6000 0,0000 0,00% 61,6000 61,6000 61,0000 714 43 695 18.06 16:40
COMPERIA 7,3000 0,0000 0,00% 7,3000 7,3000 7,3000 219 1 599 18.06 09:00
CORMAY 1,1900 -0,0200 -1,65% 1,2100 1,2100 1,1900 81 744 98 163 18.06 17:00
CPGROUP 9,2000 0,2000 2,22% 9,0000 9,2000 9,0000 4 462 40 334 18.06 16:48
CREEPYJAR 913,0000 7,0000 0,77% 907,0000 918,0000 896,0000 455 412 839 18.06 17:00
CYFRPLSAT 29,1200 0,3400 1,18% 28,9200 29,4000 28,8200 1 302 274 37 922 056 18.06 17:00
CZTOREBKA 0,5900 -0,0100 -1,67% 0,6000 0,6200 0,5900 3 063 1 837 18.06 14:53
DADELO 24,9500 -0,0500 -0,20% 25,1000 25,5000 24,6100 9 128 228 654 18.06 15:58
DATAWALK 175,0000 3,4000 1,98% 170,0000 176,8000 169,0000 3 052 528 673 18.06 17:00
DEBICA 81,4000 -0,4000 -0,49% 82,0000 82,0000 81,4000 175 14 303 18.06 16:37
DECORA 38,8000 0,1000 0,26% 38,5000 38,9000 38,3000 2 240 86 468 18.06 17:00
DEKPOL 38,6000 0,1000 0,26% 38,5000 38,6000 36,5000 2 743 103 376 18.06 15:19
DELKO 16,6800 0,0800 0,48% 16,6000 16,7000 16,4000 1 517 25 134 18.06 16:49
DEVELIA 3,1700 -0,0700 -2,16% 3,2100 3,4000 3,1700 340 478 1 095 052 18.06 17:03
DGA 6,9000 0,1000 1,47% 6,9000 6,9000 6,9000 2 14 18.06 09:00
DIGITREE 7,2000 -0,1000 -1,37% 7,2500 7,2500 7,2000 1 296 9 384 18.06 14:18
DINOPL 274,3000 5,1000 1,89% 269,0000 274,6000 267,8000 258 486 70 681 136 18.06 17:00
DOMDEV 145,0000 2,8000 1,97% 143,4000 146,2000 141,4000 20 403 2 949 523 18.06 17:00
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 7,2000 0,1000 1,41% 7,2000 7,9000 7,1500 51 752 390 923 18.06 17:00
ECHO 4,4000 0,0100 0,23% 4,3500 4,4600 4,3500 503 335 2 213 162 18.06 17:04
EDINVEST 4,0600 -0,0400 -0,98% 4,0600 4,0600 4,0600 544 2 209 18.06 11:39
EFEKT 7,8000 0,1000 1,30% 7,6600 7,8000 7,6000 640 4 903 18.06 13:37
EKOEXPORT 3,4200 -0,0100 -0,29% 3,4300 3,5500 3,3200 108 023 372 563 18.06 17:00
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 6,8000 -0,1400 -2,02% 6,8800 6,9200 6,8000 3 571 24 475 18.06 17:00
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,5700 0,0100 1,79% 0,5600 0,5800 0,5400 66 617 36 809 18.06 16:39
ELZAB 4,7900 0,0400 0,84% 4,6700 4,7900 4,6200 1 751 8 108 18.06 11:46
EMCINSMED 13,7000 -0,1000 -0,72% 13,8000 13,8000 13,7000 5 69 18.06 16:48
ENAP 1,7900 0,1200 7,19% 1,5600 1,7900 1,5600 4 215 6 631 18.06 16:12
ENEA 9,0400 -0,1900 -2,06% 9,1800 9,2700 9,0400 904 417 8 224 904 18.06 17:04
ENELMED 17,8000 0,0000 0,00% 17,8000 17,8000 17,8000 158 2 812 17.06 14:41
ENERGA 8,0000 0,0000 0,00% 8,0000 8,0000 7,9500 8 915 71 108 18.06 17:00
ENERGOINS 1,7300 -0,0500 -2,81% 1,7800 1,8000 1,7200 16 393 28 580 18.06 17:00
ENTER 40,1500 -0,8500 -2,07% 41,0000 41,7500 39,5000 4 034 161 853 18.06 17:00
ERBUD 83,0000 -0,6000 -0,72% 82,6000 84,8000 79,0000 5 890 478 558 18.06 17:03
ERG 46,0000 0,0000 0,00% 46,0000 46,0000 46,0000 2 92 18.06 09:05
ESOTIQ 25,8000 -0,1000 -0,39% 25,9000 26,4000 25,8000 762 19 790 18.06 16:30
ESSYSTEM 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 100 348 08.01 09:00
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 3 27.12 11:21
EUCO 5,0000 0,1400 2,88% 4,8400 5,0200 4,7800 3 659 17 704 18.06 17:00
EUROCASH 15,0900 -0,2800 -1,82% 15,3000 15,4000 15,0300 401 486 6 089 026 18.06 17:01
EUROHOLD 9,4000 0,0000 0,00% 9,4000 9,4000 9,4000 50 470 17.06 14:26
EUROTEL 39,2000 0,2000 0,51% 38,9000 39,5000 38,8000 4 890 191 351 18.06 16:49
FAMUR 2,2500 -0,0700 -3,02% 2,3100 2,3200 2,2500 489 236 1 111 751 18.06 17:03
FASING 12,7000 0,0500 0,40% 12,2500 12,7000 12,2000 602 7 359 18.06 17:00
FASTFIN 1,3000 0,0900 7,44% 1,3000 1,3000 1,3000 453 589 17.06 11:27
FEERUM 11,9000 0,1000 0,85% 11,9500 11,9500 11,9000 5 60 18.06 13:10
FERRO 38,6000 1,0000 2,66% 38,6000 39,0000 37,0000 204 694 7 699 516 18.06 16:25
FERRUM 4,4700 0,0200 0,45% 4,4700 4,4700 4,4000 2 588 11 558 18.06 16:39
FMG 29,6000 0,0000 0,00% 29,6000 29,6000 29,6000 27 799 11.06 11:00
FON 0,3400 -0,0100 -2,86% 0,3500 0,3800 0,3200 1 085 670 378 432 18.06 17:04
FORTE 61,4000 0,9000 1,49% 61,4000 61,4000 60,3000 4 740 287 556 18.06 17:00
GAMEOPS 14,8800 0,2800 1,92% 14,6200 14,9000 14,6200 981 14 526 18.06 16:32
GAMFACTOR 13,6000 -0,1800 -1,31% 13,7000 13,7200 13,5600 4 001 54 557 18.06 17:02
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 1,2300 -0,0100 -0,81% 1,2600 1,2600 1,2100 216 233 265 127 18.06 17:03
GETINOBLE 0,2000 0,0000 0,00% 0,2000 0,2000 0,1900 955 887 189 536 18.06 17:00
GLCOSMED 4,0800 0,1200 3,03% 3,9900 4,0800 3,9900 17 348 70 223 18.06 16:30
GOBARTO 5,8500 0,0000 0,00% 5,9500 6,1000 5,8500 3 880 23 072 18.06 16:08
GPW 48,0000 -1,0800 -2,20% 48,7000 49,2200 48,0000 118 640 5 747 701 18.06 17:00
GROCLIN 3,0700 -0,1300 -4,06% 3,2100 3,2400 3,0700 79 978 249 640 18.06 17:02
GRODNO 13,9200 0,0600 0,43% 13,8400 14,0600 13,7200 26 538 369 009 18.06 17:03
GRUPAAZOTY 33,2600 -1,2000 -3,48% 34,4600 34,7000 33,2600 237 772 7 969 040 18.06 17:03
GTC 6,2900 -0,1000 -1,56% 6,4000 6,4500 6,2900 993 635 6 328 422 18.06 17:04
HANDLOWY 46,9500 -0,4000 -0,84% 47,3500 47,9000 46,1500 74 206 3 477 829 18.06 17:04
HARPER 9,5500 -0,2500 -2,55% 9,8000 9,9300 9,5500 5 034 49 116 18.06 17:03
HELIO 13,7000 -0,5000 -3,52% 15,0000 15,0000 13,7000 1 813 24 929 18.06 16:29
HERKULES 1,3900 0,0000 0,00% 1,3900 1,4000 1,3600 4 298 5 975 18.06 17:00
HMINWEST 19,3000 0,2000 1,05% 19,3000 19,3000 19,3000 6 116 18.06 11:32
HUUUGE-S144 38,9000 3,9000 11,14% 35,3000 38,9000 34,9000 384 506 13 912 729 18.06 17:00
HYDROTOR 35,4000 -0,1000 -0,28% 35,5000 35,5000 35,4000 234 8 284 18.06 12:12
I2DEV 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 392 4 704 18.06 17:00
IBSM 24,0000 -4,0000 -14,29% 24,0000 24,0000 24,0000 6 144 13.04 15:00
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,4600 -0,0600 -3,95% 1,5000 1,5000 1,4000 14 768 21 881 18.06 17:00
IFCAPITAL 3,6400 0,0000 0,00% 3,4200 3,6400 3,4200 129 469 18.06 15:34
IFIRMA 11,5000 0,1000 0,88% 11,4000 11,5000 11,3000 1 301 14 790 18.06 16:47
IFSA 1,4100 -0,1300 -8,44% 1,5500 1,5500 1,4000 3 503 5 088 18.06 17:00
IIAAV 87,0000 0,6500 0,75% 87,0000 87,0000 87,0000 32 2 784 14.06 10:42
IMCOMPANY 28,6000 0,4000 1,42% 28,2000 28,6000 28,0000 3 068 86 632 18.06 16:46
IMMOBILE 2,7000 0,0000 0,00% 2,7000 2,8200 2,7000 205 556 18.06 13:49
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERIO 4,2400 0,2500 6,27% 4,2900 4,6000 4,0000 58 778 256 490 18.06 17:00
IMS 3,5500 0,0000 0,00% 3,5500 3,5500 3,5500 13 46 18.06 15:14
INC 7,0000 0,0000 0,00% 6,9800 7,1100 6,9800 8 017 56 244 18.06 17:00
INGBSK 184,2000 -4,0000 -2,13% 187,6000 191,0000 184,2000 62 438 11 607 478 18.06 17:00
INPRO 7,9000 -0,2000 -2,47% 8,1000 8,1000 7,9000 549 4 366 18.06 15:08
INSTALKRK 31,2000 -0,5000 -1,58% 31,6000 31,6000 30,7000 2 476 76 769 18.06 16:49
INTERAOLT 19,6200 -0,1800 -0,91% 19,8000 19,9000 19,6200 3 033 59 890 18.06 16:13
INTERBUD 1,4200 0,0000 0,00% 1,4200 1,4200 1,4200 5 7 18.06 11:29
INTERCARS 361,0000 -9,0000 -2,43% 369,0000 377,0000 361,0000 9 726 3 526 857 18.06 17:00
INTERFERI 4,4800 -0,0200 -0,44% 4,2400 4,4800 4,2200 2 082 8 814 17.06 10:54
INTERSPPL 1,2800 0,0000 0,00% 1,2900 1,2900 1,2800 5 132 6 570 18.06 10:39
INTROL 6,3400 0,0000 0,00% 6,3000 6,3600 6,2800 12 396 78 720 18.06 17:00
INVISTA 1,1000 0,0600 5,77% 1,0300 1,1000 1,0300 14 367 15 182 18.06 15:54
IPOPEMA 5,4200 -0,1000 -1,81% 5,6200 5,6200 5,2600 10 154 54 762 18.06 17:00
ITMTRADE 0,4100 0,0100 2,50% 0,3700 0,4100 0,3700 9 025 3 438 18.06 16:49
IZOBLOK 37,5000 -0,1000 -0,27% 37,4000 37,9000 37,2000 1 880 70 433 18.06 16:21
IZOLACJA 3,2600 0,0600 1,87% 3,2800 3,2800 3,1400 1 304 4 155 18.06 15:47
IZOSTAL 3,6000 -0,1100 -2,96% 3,7200 3,7200 3,6000 24 997 91 906 18.06 17:01
JSW 32,7800 -0,7900 -2,35% 33,5700 34,4000 32,5900 1 239 276 41 101 908 18.06 17:03
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,1800 0,0000 0,00% 2,1800 2,1800 2,1800 431 940 18.06 10:33
K2HOLDING 24,3000 -0,3000 -1,22% 24,6000 24,6000 24,0000 778 18 839 18.06 17:00
KBDOM 0,5000 0,0000 0,00% 0,5000 0,5000 0,5000 3 603 1 802 17.06 15:09
KCI 1,5400 0,0100 0,65% 1,5400 1,5400 1,5000 16 231 25 009 18.06 16:49
KERNEL 56,8000 -0,9000 -1,56% 57,6000 57,8000 56,6000 334 722 19 104 696 18.06 17:00
KETY 615,0000 -4,0000 -0,65% 616,0000 626,0000 614,0000 13 967 8 632 320 18.06 17:02
KGHM 178,9500 1,5000 0,85% 177,0000 181,7000 176,5500 1 537 953 276 149 536 18.06 17:04
KGL 16,9500 -0,3500 -2,02% 17,3000 17,3000 16,9500 1 140 19 369 18.06 16:19
KINOPOL 14,2000 -0,2000 -1,39% 14,4000 14,4000 14,1000 14 980 214 584 18.06 17:00
KOGENERA 34,8000 -0,5000 -1,42% 35,5000 35,5000 34,8000 5 440 190 788 18.06 17:00
KOMPAP 19,1000 0,6000 3,24% 18,5000 19,1000 18,5000 1 433 26 512 18.06 12:13
KOMPUTRON 4,2200 -0,0300 -0,71% 4,2000 4,4300 3,9100 39 469 163 402 18.06 17:00
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 53,5000 0,0000 0,00% 53,5000 53,5000 53,5000 27 1 445 17.06 09:00
KRAKCHEM 0,7200 -0,0300 -4,00% 0,7200 0,7200 0,7200 15 074 10 853 16.06 11:19
KREC 18,7000 0,2000 1,08% 17,9000 18,7000 17,9000 2 334 41 971 18.06 16:14
KREDYTIN 11,6000 0,0000 0,00% 11,6000 11,6000 11,6000 1 12 18.06 09:01
KRKA 480,0000 0,0000 0,00% 480,0000 480,0000 480,0000 1 480 18.06 16:31
KRUK 273,6000 -0,6000 -0,22% 274,2000 282,2000 272,8000 40 739 11 232 226 18.06 17:00
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 19,1400 0,0400 0,21% 19,1200 19,1800 18,8800 3 266 62 195 18.06 16:49
KSGAGRO 4,3700 0,0200 0,46% 4,4200 4,4600 4,2000 20 372 89 276 18.06 17:00
LABOPRINT 17,0000 -0,3000 -1,73% 17,4000 17,4000 17,0000 3 406 57 904 18.06 12:09
LARQ 1,3500 0,0100 0,75% 1,3400 1,3800 1,3000 15 750 21 292 18.06 16:25
LENA 4,9800 -0,1600 -3,11% 5,1400 5,1400 4,9700 15 847 79 763 18.06 16:46
LENTEX 10,9500 0,0000 0,00% 10,9500 11,0000 10,8000 7 057 77 042 18.06 16:45
LIBET 2,3800 -0,0100 -0,42% 2,3900 2,3900 2,3000 9 774 23 259 18.06 16:40
LIVECHAT 129,4000 5,6000 4,52% 123,8000 130,0000 123,6000 41 745 5 317 436 18.06 17:00
LOKUM 23,0000 -1,0000 -4,17% 24,0000 24,4000 22,8000 7 514 176 424 18.06 17:00
LOTOS 52,8000 -0,8400 -1,57% 53,6000 53,8400 52,5000 945 770 50 119 140 18.06 17:04
LPP 11 980,0000 700,0000 6,21% 11 120,0000 12 120,0000 11 120,0000 5 404 64 204 960 18.06 17:00
LSISOFT 17,0500 0,0500 0,29% 17,0000 17,4500 16,6000 2 689 45 297 18.06 15:24
LUBAWA 1,3800 -0,0100 -0,72% 1,3900 1,3900 1,3600 37 734 52 052 18.06 17:00
MABION 76,0000 -5,2000 -6,40% 78,8000 81,2000 75,6000 228 871 17 776 976 18.06 17:00
MAKARONPL 7,2600 0,0000 0,00% 7,2600 7,2600 7,2000 772 5 576 18.06 15:12
MANGATA 84,0000 1,8000 2,19% 83,0000 84,0000 83,0000 166 13 863 18.06 14:50
MARVIPOL 9,5800 0,0600 0,63% 9,5600 9,6200 9,3200 16 401 155 164 18.06 16:34
MASTERPHA 3,6000 0,0000 0,00% 3,6000 3,6000 3,5600 2 287 8 213 18.06 16:14
MAXCOM 14,4000 -0,2000 -1,37% 15,0000 15,0000 13,5500 5 855 82 973 18.06 16:39
MBANK 310,0000 11,0000 3,68% 299,8000 310,0000 297,0000 90 612 27 707 988 18.06 17:03
MBWS 6,6000 -0,1000 -1,49% 6,7000 6,7000 6,6000 522 3 461 18.06 15:53
MCI 18,7000 0,0500 0,27% 19,0000 19,0000 18,7000 472 8 881 18.06 16:23
MDIENERGIA 3,7900 0,1900 5,28% 3,5500 3,7900 3,5500 7 249 26 661 18.06 15:54
MEDIACAP 2,5000 0,0200 0,81% 2,4800 2,5200 2,4800 1 839 4 597 18.06 11:20
MEDICALG 31,5000 0,2500 0,80% 31,0000 31,5000 30,1500 9 891 304 392 18.06 17:00
MEDINICE 29,6000 -0,6000 -1,99% 30,3000 30,3000 29,3000 4 321 127 933 18.06 17:00
MEGARON 11,5000 -0,4000 -3,36% 11,5000 11,5000 11,5000 100 1 150 15.06 15:00
MENNICA 20,7000 -0,1000 -0,48% 20,6000 20,8000 20,4000 629 13 010 18.06 15:59
MERCATOR 227,5000 1,9000 0,84% 226,6000 229,3000 226,0000 29 680 6 760 735 18.06 17:00
MERCOR 20,5000 -0,1000 -0,49% 20,5000 20,5000 20,5000 140 2 870 18.06 10:07
MEXPOLSKA 2,1600 -0,0400 -1,82% 2,2000 2,2000 2,1300 3 502 7 530 18.06 16:17
MFO 40,2000 0,2000 0,50% 39,0000 43,6000 38,7000 119 933 4 887 880 18.06 17:01
MILKILAND 1,1800 0,0300 2,61% 1,1500 1,1900 1,1300 21 019 24 487 18.06 17:00
MILLENNIUM 4,8500 0,1000 2,11% 4,7900 4,8900 4,7500 2 592 698 12 573 653 18.06 17:00
MIRACULUM 1,4000 0,0400 2,94% 1,3800 1,4000 1,3800 18 063 24 938 18.06 17:00
MIRBUD 4,7600 0,0800 1,71% 4,7600 4,8400 4,7000 159 771 763 672 18.06 17:00
MLPGROUP 76,4000 0,8000 1,06% 76,4000 76,4000 74,6000 6 455 18.06 13:10
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 116,0000 9,8000 9,23% 107,8000 116,0000 106,0000 36 016 4 062 853 18.06 17:02
MOBRUK 308,0000 0,0000 0,00% 308,0000 318,0000 306,0000 7 440 2 301 919 18.06 17:00
MOJ 1,4700 0,0000 0,00% 1,4300 1,4700 1,4300 2 667 3 882 18.06 16:46
MOL 30,5000 0,5000 1,67% 30,2000 30,5000 29,9600 2 698 81 108 18.06 17:00
MONNARI 3,0000 0,0200 0,67% 2,9900 3,0300 2,9900 53 369 160 637 18.06 16:48
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 12,4500 0,1500 1,22% 12,5000 12,7000 12,3500 923 11 453 18.06 15:24
MOSTALWAR 7,1200 0,0400 0,56% 7,1000 7,1200 7,0000 3 637 25 691 18.06 15:34
MOSTALZAB 1,5800 0,0100 0,64% 1,5800 1,5800 1,5200 105 373 163 774 18.06 17:00
MUZA 6,6500 0,2500 3,91% 6,4500 6,8000 6,4000 7 657 50 425 18.06 16:34
MWTRADE 4,0000 -0,0900 -2,20% 4,0900 4,0900 3,9100 3 421 13 488 18.06 16:43
NANOGROUP 4,9200 -0,2000 -3,91% 5,2900 5,2900 4,9200 18 926 95 148 18.06 17:00
NETIA 5,9600 0,1000 1,71% 5,9600 5,9600 5,8000 7 252 42 929 18.06 17:00
NEUCA 789,0000 1,0000 0,13% 780,0000 789,0000 780,0000 2 144 1 684 540 18.06 17:00
NEWAG 25,2000 -0,2000 -0,79% 25,5000 25,5000 25,2000 869 22 070 18.06 14:29
NEXITY 10,2000 0,0000 0,00% 10,2000 10,2000 10,0000 316 3 203 18.06 15:53
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 24,8000 0,0000 0,00% 24,8000 24,8000 24,8000 15 372 18.06 09:00
NOVAVISGR 1,4800 0,0700 4,96% 1,4800 1,4800 1,4600 2 767 4 086 18.06 16:39
NOVITA 235,0000 6,0000 2,62% 232,0000 236,0000 232,0000 283 65 931 18.06 14:38
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,6400 0,1200 2,17% 5,7000 5,7600 5,5600 5 106 29 061 18.06 16:41
OAT 48,7500 1,2000 2,52% 47,6000 49,0000 46,6000 12 294 589 243 18.06 17:01
ODLEWNIE 6,2400 0,0000 0,00% 6,3000 6,3000 6,2400 1 164 7 274 18.06 14:53
OEX 21,3000 0,1000 0,47% 21,2000 21,3000 21,2000 350 7 437 18.06 13:24
OPENFIN 0,7800 -0,0100 -1,27% 0,7900 0,7900 0,7600 4 482 3 434 18.06 13:30
OPONEO.PL 52,0000 -0,6000 -1,14% 52,0000 52,0000 51,4000 333 17 213 18.06 17:00
OPTEAM 15,3500 0,1000 0,66% 15,1500 15,3500 15,1500 2 092 31 898 18.06 16:47
ORANGEPL 6,5500 -0,1000 -1,50% 6,7200 6,7200 6,5400 4 615 588 30 306 582 18.06 17:04
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 2,2800 0,0700 3,17% 2,3900 2,3900 2,2800 1 919 4 423 18.06 15:35
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 25,0000 -0,5000 -1,96% 24,3000 25,0000 24,3000 5 369 131 740 18.06 16:10
OTLOG 9,8000 -0,2000 -2,00% 9,5400 10,0000 9,2200 634 6 223 18.06 17:00
OTMUCHOW 3,1600 -0,0800 -2,47% 3,2400 3,2400 3,1600 2 815 8 896 18.06 17:00
OVOSTAR 78,0000 1,5000 1,96% 78,0000 78,0000 78,0000 20 1 560 18.06 16:26
PAMAPOL 2,6200 0,0200 0,77% 2,6000 2,6400 2,5700 6 448 16 724 18.06 17:00
PANOVA 14,7000 -0,4500 -2,97% 14,7500 14,7500 14,7000 719 10 599 18.06 16:22
PATENTUS 0,8800 0,0100 1,15% 0,8800 0,8800 0,8700 6 620 5 794 18.06 16:48
PBG 0,0500 0,0050 11,11% 0,0500 0,0500 0,0500 1 529 283 76 464 16.06 12:48
PBKM 89,8000 0,8000 0,90% 87,2000 89,8000 87,2000 481 41 946 18.06 17:00
PBSFINANSE 0,4300 -0,0480 -10,04% 0,4400 0,4400 0,4300 19 167 8 267 17.06 15:02
PCCEXOL 3,0600 -0,0100 -0,33% 3,0500 3,0700 3,0400 22 175 67 647 18.06 16:23
PCCROKITA 77,7000 -0,5000 -0,64% 78,0000 78,4000 76,0000 2 947 227 629 18.06 17:00
PCFGROUP 60,6000 -0,4000 -0,66% 61,3500 61,3500 60,0000 3 449 208 925 18.06 17:00
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 26,0000 0,3000 1,17% 25,7000 26,0000 25,6000 2 820 72 958 18.06 14:58
PEKAO 99,3600 0,4600 0,47% 99,0000 99,7800 98,1600 1 403 829 139 270 944 18.06 17:04
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEP 72,5000 0,0000 0,00% 73,8000 74,0000 71,6000 16 280 1 180 252 18.06 17:00
PEPCO 43,9900 0,2000 0,46% 43,7200 44,0500 43,1000 301 265 13 175 911 18.06 17:02
PEPEES 1,4700 -0,0200 -1,34% 1,4900 1,4900 1,4700 30 44 18.06 15:51
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 10,2600 0,0000 0,00% 10,2500 10,3500 10,0400 4 056 654 41 526 600 18.06 17:04
PGFGROUP 2,5000 -0,2200 -8,09% 2,7200 2,7200 2,4500 36 149 92 600 18.06 17:00
PGNIG 6,7000 0,0900 1,36% 6,6100 6,7400 6,5800 11 603 489 77 451 352 18.06 17:00
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 16,9000 -0,6000 -3,43% 17,9500 17,9500 16,7000 15 968 272 872 18.06 17:00
PHARMENA 9,5000 0,0100 0,11% 9,3900 9,5000 9,3500 574 5 421 18.06 16:46
PHN 15,4000 0,3500 2,33% 15,2000 15,4000 14,1500 10 490 155 899 18.06 16:40
PHOTON 13,2000 0,2000 1,54% 13,0000 13,2000 12,8000 303 3 902 18.06 16:46
PKNORLEN 78,5200 -2,8800 -3,54% 81,2400 81,4000 77,9400 3 055 250 240 794 432 18.06 17:04
PKOBP 40,5000 0,1500 0,37% 40,3900 40,6000 40,1500 5 100 815 206 276 544 18.06 17:04
PKPCARGO 21,7000 0,1000 0,46% 21,7000 21,8500 21,5500 48 819 1 058 110 18.06 17:04
PLASTBOX 2,2200 -0,0600 -2,63% 2,2800 2,2800 2,2200 15 005 33 671 18.06 16:23
PLATYNINW 3,5000 0,0600 1,74% 3,4200 3,5400 3,2400 31 112 107 584 18.06 17:00
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 464,4000 -11,6000 -2,44% 481,8000 481,8000 464,4000 5 211 2 438 555 18.06 17:00
PLAZACNTR 1,2900 -0,0400 -3,01% 1,2800 1,3100 1,2300 10 590 13 382 18.06 17:00
PMPG 4,8800 0,0200 0,41% 4,8800 4,8800 4,8800 646 3 152 18.06 10:53
POLICE 12,5500 -0,1500 -1,18% 12,8000 12,8000 12,5500 3 536 44 630 18.06 17:00
POLIMEXMS 4,3700 -0,2500 -5,41% 4,6200 4,6200 4,3700 451 429 2 022 694 18.06 17:00
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,2000 -0,0500 -1,54% 3,2800 3,2800 3,2000 15 844 51 013 18.06 17:02
POZBUD 3,6400 0,0300 0,83% 3,6100 3,6900 3,6000 44 021 160 169 18.06 16:01
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
PRAGMAINK 5,6500 0,2500 4,63% 5,5000 5,6500 5,5000 610 3 367 17.06 11:21
PRAIRIE 0,7600 -0,0200 -2,56% 0,7800 0,7800 0,7500 1 102 460 838 912 18.06 17:00
PRIMAMODA 1,5000 -0,2400 -13,79% 1,5000 1,5000 1,5000 1 000 1 500 18.06 15:00
PRIMETECH 1,2300 -0,0200 -1,60% 1,2300 1,2300 1,2300 42 52 18.06 11:00
PROCAD 1,5400 0,0000 0,00% 1,5400 1,5400 1,5400 1 000 1 540 18.06 11:00
PROCHEM 25,2000 0,0000 0,00% 25,2000 25,2000 25,2000 2 50 18.06 09:00
PROJPRZEM 16,8000 -0,1000 -0,59% 16,9000 16,9000 16,8000 151 2 537 18.06 17:00
PROTEKTOR 3,6100 0,0000 0,00% 3,6100 3,6200 3,5500 6 307 22 672 18.06 17:00
PROVIDENT 6,8000 0,2000 3,03% 6,6000 7,0500 6,6000 9 794 67 302 01.06 16:39
PULAWY 93,2000 -1,2000 -1,27% 94,4000 94,4000 93,0000 27 2 521 18.06 15:28
PUNKPIRAT 0,5800 0,0000 0,00% 0,5800 0,5800 0,5600 6 100 3 465 18.06 17:00
PURE 103,4000 1,0000 0,98% 102,4000 104,2000 101,2000 420 42 943 18.06 17:00
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 38,5200 -0,2100 -0,54% 38,6300 38,7000 38,0700 3 592 285 138 187 424 18.06 17:04
QUANTUM 47,0000 0,2000 0,43% 47,0000 47,0000 47,0000 14 658 18.06 15:00
QUERCUS 5,0600 -0,0200 -0,39% 5,1000 5,1000 5,0600 8 524 43 339 18.06 16:05
R22 53,6000 -1,1000 -2,01% 54,7000 55,1000 51,2000 6 297 335 977 18.06 17:00
RADPOL 3,0400 -0,1300 -4,10% 3,1700 3,1700 3,0400 31 862 97 442 18.06 17:04
RAFAKO 1,2400 -0,0400 -3,13% 1,2800 1,2800 1,2000 303 713 379 425 18.06 17:00
RAFAMET 16,8000 0,0000 0,00% 16,8000 16,8000 16,8000 2 34 18.06 09:11
RAINBOW 30,4500 -0,1500 -0,49% 30,5000 30,7000 29,6000 2 708 81 400 18.06 17:00
RANKPROGR 2,6200 -0,0500 -1,87% 2,6600 2,6600 2,5400 32 684 84 447 18.06 17:04
RAWLPLUG 15,5000 0,2000 1,31% 15,5000 15,5000 15,0000 1 122 16 959 18.06 16:48
REDAN 0,5000 0,0200 4,17% 0,4800 0,5000 0,4600 84 337 41 145 18.06 17:00
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2240 -0,0040 -1,75% 0,2240 0,2240 0,2240 9 000 2 016 17.06 15:00
REINO 1,6900 0,0000 0,00% 1,6900 1,6900 1,6900 2 3 18.06 09:06
RELPOL 7,0200 -0,0600 -0,85% 7,0400 7,0400 6,9000 13 667 95 234 18.06 17:00
REMAK 24,8000 -0,2000 -0,80% 24,8000 24,8000 24,0000 613 14 926 18.06 17:04
RESBUD 1,0800 -0,0700 -6,09% 1,1400 1,1400 1,0800 15 502 17 006 18.06 17:00
RONSON 2,0500 0,0700 3,54% 2,0100 2,0700 1,9900 54 833 112 125 18.06 17:00
ROPCZYCE 30,1000 -0,2000 -0,66% 29,6000 30,1000 29,5000 114 3 389 18.06 17:00
RYVU 57,0000 0,0000 0,00% 57,4000 57,4000 56,5000 1 025 58 141 18.06 17:00
SANOK 25,5000 -0,6000 -2,30% 26,1000 26,1000 25,2000 12 620 324 756 18.06 17:00
SANPL 255,1000 -2,9000 -1,12% 258,7000 262,3000 254,2000 179 756 46 025 344 18.06 17:00
SANTANDER 14,9100 -0,6300 -4,05% 15,1600 15,1600 14,7700 12 576 188 496 18.06 16:19
SANWIL 2,6900 -0,0100 -0,37% 2,6500 2,7000 2,6300 32 006 84 787 18.06 17:00
SATIS 2,0200 -0,0200 -0,98% 2,0300 2,0400 1,9600 84 207 168 483 18.06 17:00
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 14,2000 -0,3000 -2,07% 14,2000 14,2000 14,2000 451 6 404 18.06 14:47
SEKO 10,5000 -0,1000 -0,94% 10,5000 10,5000 10,5000 330 3 465 17.06 09:46
SELENAFM 24,0000 0,2000 0,84% 24,0000 24,1000 23,5000 3 008 72 163 18.06 16:37
SELVITA 75,0000 0,4000 0,54% 75,6000 75,6000 73,5000 41 107 3 072 849 18.06 17:03
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SERINUS 0,7300 0,0000 0,00% 0,7300 0,7400 0,7200 282 622 206 651 18.06 17:01
SESCOM 39,2000 -0,2000 -0,51% 40,4000 40,4000 39,2000 152 5 988 18.06 15:13
SFINKS 0,6500 -0,0260 -3,85% 0,6760 0,6800 0,6300 179 626 118 177 04.05 17:00
SILVAIR-REGS 7,7500 0,0000 0,00% 7,7500 7,7500 7,7500 2 16 18.06 09:00
SILVANO 7,8000 -0,1000 -1,27% 7,8000 7,8000 7,8000 10 78 18.06 09:00
SIMPLE 13,0000 0,0000 0,00% 13,0000 13,0000 13,0000 500 6 500 14.06 11:19
SKARBIEC 36,5000 -0,7000 -1,88% 37,0000 37,1000 36,0000 3 460 125 852 18.06 16:40
SKOTAN 2,3500 0,0500 2,17% 2,3000 2,3500 2,3000 10 260 23 651 18.06 16:13
SKYLINE 1,2000 0,2300 23,71% 0,9700 1,2000 0,9700 103 089 113 612 18.06 17:01
SLEEPZAG 0,7500 -0,0750 -9,09% 0,8400 0,8400 0,7500 626 520 17.06 16:31
SNIEZKA 86,6000 0,6000 0,70% 86,8000 86,8000 86,0000 311 26 837 18.06 16:44
SOHODEV 0,7300 0,0000 0,00% 0,7300 0,7300 0,7300 2 908 2 137 18.06 15:12
SOLAR 4,9500 -0,1700 -3,32% 5,1000 5,1000 4,9300 4 206 20 872 18.06 17:00
SONEL 11,4000 0,0000 0,00% 11,3000 11,4000 11,2500 1 206 13 633 18.06 13:49
SOPHARMA 8,1000 -0,1000 -1,22% 8,1000 8,1000 8,1000 345 2 795 18.06 13:31
STALEXP 3,5300 0,0000 0,00% 3,5100 3,5300 3,4900 122 047 428 528 18.06 17:00
STALPROD 381,0000 -2,0000 -0,52% 383,0000 390,0000 374,5000 6 036 2 302 012 18.06 17:02
STALPROFI 13,1500 -0,1500 -1,13% 13,3000 13,3000 13,0500 89 209 1 179 922 18.06 17:00
STAPORKOW 3,6200 -0,0200 -0,55% 3,6400 3,6400 3,5400 2 260 8 139 18.06 17:00
STARHEDGE 0,5600 -0,0100 -1,75% 0,5700 0,5700 0,5600 16 321 9 137 18.06 14:19
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 6,0000 0,1000 1,69% 5,8200 6,0100 5,5600 14 516 85 327 18.06 17:00
SUWARY 25,8000 -0,2000 -0,77% 25,8000 25,8000 25,8000 5 129 18.06 09:00
SWISSMED 9,4000 -0,1800 -1,88% 9,6000 9,6000 9,4000 5 844 55 001 18.06 16:46
SYGNITY 9,8000 -0,4000 -3,92% 10,2000 10,3500 9,8000 4 884 48 736 18.06 17:00
SYNEKTIK 38,4500 0,9500 2,53% 38,0000 38,4500 37,5000 5 397 204 323 18.06 17:00
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 16,5000 -0,8000 -4,62% 17,2000 17,2000 16,5000 1 198 19 885 18.06 16:37
TARCZYNSKI 50,0000 0,0000 0,00% 51,0000 51,5000 50,0000 600 30 360 18.06 17:00
TATRY 156,0000 0,0000 0,00% 156,0000 156,0000 156,0000 5 780 18.06 15:37
TAURONPE 3,4000 -0,0800 -2,30% 3,4800 3,5100 3,3700 7 081 733 24 195 644 18.06 17:04
TBULL 23,5000 -0,1000 -0,42% 23,5500 23,6000 23,5000 415 9 768 18.06 14:21
TERMOREX 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 75 64 18.06 09:17
TESGAS 4,6800 0,0900 1,96% 4,6800 4,6800 4,6800 2 9 18.06 09:06
TIM 33,3000 -0,1500 -0,45% 33,6000 33,7500 32,8000 15 578 518 518 18.06 17:01
TORPOL 16,4800 -0,1600 -0,96% 16,7000 16,7000 16,2400 65 563 1 076 979 18.06 17:00
TOWERINVT 18,0000 0,5000 2,86% 17,7000 18,0000 17,1000 2 020 35 548 18.06 17:03
TOYA 8,6400 0,0700 0,82% 8,5500 8,6900 8,4100 258 491 2 199 058 18.06 17:00
TRAKCJA 2,2700 0,0200 0,89% 2,3200 2,3500 2,2500 277 491 637 053 18.06 17:02
TRANSPOL 3,4600 -0,0400 -1,14% 3,5000 3,5000 3,4600 20 632 71 908 18.06 17:00
TRITON 3,4000 -0,0800 -2,30% 3,5700 3,5700 3,4000 7 632 26 777 18.06 16:27
TSGAMES 442,8000 -2,8000 -0,63% 445,6000 453,4000 441,4000 14 557 6 484 795 18.06 17:00
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 57,5000 1,0000 1,77% 57,5000 57,5000 57,5000 3 173 18.06 16:36
ULTGAMES 29,0000 -0,3000 -1,02% 29,1000 29,3000 28,9000 7 540 218 663 18.06 17:00
UNIBEP 12,8000 -0,2000 -1,54% 13,0000 13,0000 12,7500 1 659 21 407 18.06 16:43
UNICREDIT 46,6000 -1,3500 -2,82% 47,4500 47,4500 46,6000 34 1 603 18.06 14:25
UNIMA 3,3500 -0,0100 -0,30% 3,3500 3,3600 3,3500 215 720 18.06 14:42
UNIMOT 47,0000 -1,7000 -3,49% 48,2000 48,5000 47,0000 13 054 624 227 18.06 17:02
URSUS 0,8000 -0,0100 -1,23% 0,8200 0,8200 0,7900 50 229 40 222 18.06 17:00
VENTUREIN 2,3900 0,0400 1,70% 2,3400 2,5500 2,2600 16 405 38 887 18.06 16:35
VERCOM 53,0000 -0,5000 -0,93% 53,5000 53,5000 53,0000 250 13 360 18.06 09:45
VERCOM-PDA 51,5500 0,2000 0,39% 51,3600 52,0000 51,3500 289 14 940 18.06 17:00
VIGOSYS 746,0000 -32,0000 -4,11% 748,0000 754,0000 738,0000 544 404 384 18.06 17:00
VINDEXUS 6,4200 -0,0400 -0,62% 6,5000 6,5200 6,4000 7 292 47 072 18.06 16:08
VISTAL 4,1200 0,2100 5,37% 3,9400 4,2700 3,8100 147 894 597 541 18.06 17:00
VIVID 1,5100 -0,0400 -2,58% 1,5100 1,5400 1,5100 2 380 3 594 18.06 17:00
VOTUM 16,7000 -0,2000 -1,18% 16,9000 17,0000 16,7000 8 872 149 185 18.06 17:00
VOXEL 46,0000 0,2000 0,44% 45,9000 46,1000 45,7000 3 889 178 579 18.06 16:37
VRG 3,6300 0,0100 0,28% 3,6500 3,6500 3,6100 10 009 36 414 18.06 17:00
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,4200 0,0200 0,37% 5,4200 5,4200 5,4200 500 2 710 17.06 14:08
WASKO 1,6400 -0,0100 -0,61% 1,6500 1,6500 1,6200 3 546 5 809 18.06 17:00
WAWEL 594,0000 2,0000 0,34% 592,0000 600,0000 592,0000 146 87 216 18.06 16:35
WIELTON 10,8600 -0,3200 -2,86% 11,2000 11,2000 10,6800 122 013 1 325 485 18.06 17:00
WIKANA 4,9800 0,0400 0,81% 4,9400 5,0000 4,8400 4 925 24 425 18.06 15:13
WINVEST 0,4240 0,0060 1,44% 0,4180 0,4240 0,4180 330 140 16.06 15:00
WIRTUALNA 108,0000 -0,2000 -0,18% 109,0000 110,8000 103,0000 21 500 2 310 850 18.06 17:00
WITTCHEN 11,1000 -0,4000 -3,48% 11,7500 11,7500 11,1000 1 036 11 732 18.06 15:24
WOJAS 4,7500 0,0700 1,50% 4,7800 4,7800 4,6000 4 184 19 567 18.06 16:48
WORKSERV 1,2700 -0,0200 -1,55% 1,2900 1,3000 1,2700 14 969 19 053 18.06 16:45
XTB 17,3400 0,0900 0,52% 17,3000 17,6400 17,2600 215 803 3 751 126 18.06 17:00
XTPL 62,8000 0,8000 1,29% 62,7000 63,9000 62,5000 2 747 173 807 18.06 16:41
YOLO 0,9900 0,0000 0,00% 0,9900 0,9900 0,9900 52 51 18.06 11:00
ZAMET 0,8600 0,0100 1,18% 0,8400 0,8600 0,8400 2 350 1 975 18.06 17:00
ZEPAK 9,8000 -0,1800 -1,80% 9,9800 9,9800 9,7800 6 471 63 530 18.06 17:00
ZPUE 197,5000 -3,5000 -1,74% 202,0000 202,0000 197,5000 81 16 002 18.06 09:57
ZREMB 1,0800 -0,0500 -4,42% 1,1400 1,1600 1,0800 7 539 8 463 18.06 17:00
ZUE 4,1200 -0,0700 -1,67% 4,1800 4,1800 4,1000 858 3 553 18.06 15:21
ZYWIEC 478,0000 0,0000 0,00% 480,0000 482,0000 477,0000 106 50 715 18.06 16:26