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 3,4300 -0,0600 -1,72% 3,4850 3,5250 3,3850 37 018 127 074 29.07 12:40
08OCTAVA 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 13 13 29.07 11:00
11BIT 484,6000 4,6000 0,96% 481,2000 487,0000 480,0000 1 877 907 189 29.07 12:51
3RGAMES 0,8100 0,0080 1,00% 0,8100 0,8100 0,8100 1 511 1 224 29.07 12:10
4FUNMEDIA 5,5400 -0,0200 -0,36% 5,5600 5,5600 5,3400 1 257 6 717 29.07 12:33
ABPL 59,6000 0,6000 1,02% 59,0000 60,0000 59,0000 819 46 324 29.07 12:13
ACAUTOGAZ 37,3000 -0,1000 -0,27% 37,4000 37,3000 37,3000 9 261 29.07 09:45
ACTION 10,3000 -0,1500 -1,44% 10,4000 10,4500 10,2000 13 792 142 404 29.07 11:43
ADIUVO 4,9000 0,1200 2,51% 4,9000 4,9000 4,9000 5 25 29.07 09:00
AGORA 9,3400 -0,0600 -0,64% 9,5000 9,5600 9,3400 1 719 16 220 29.07 12:49
AGROTON 7,7000 -0,0800 -1,03% 7,9600 7,9600 7,6600 2 387 18 420 29.07 11:21
AIGAMES 9,2000 0,1000 1,10% 9,1000 9,4500 9,1000 2 347 21 432 29.07 12:28
AILLERON 12,6500 0,1500 1,20% 12,5000 12,7000 12,5000 2 022 25 411 29.07 11:58
AIRWAY 1,2200 0,0000 0,00% 1,2460 1,2460 1,1840 47 119 56 690 29.07 12:40
ALIOR 36,1600 0,3600 1,01% 36,0000 36,4500 35,9200 148 115 5 354 034 29.07 12:51
ALLEGRO 68,0200 -0,8200 -1,19% 68,5900 70,2400 67,5700 731 706 50 280 400 29.07 12:52
ALTA 2,9800 0,1100 3,83% 2,8700 2,9800 2,8700 18 075 52 989 29.07 12:20
ALTUSTFI 1,6200 0,0000 0,00% 1,6300 1,6300 1,5750 3 539 5 588 29.07 12:31
ALUMETAL 59,6000 0,0000 0,00% 59,6000 59,6000 58,4000 1 287 75 728 29.07 11:52
AMBRA 22,0000 0,0000 0,00% 22,0000 22,0000 21,8000 1 335 29 201 29.07 12:47
AMICA 150,0000 -0,4000 -0,27% 150,4000 150,4000 147,2000 2 164 322 065 29.07 12:51
AMPLI 0,5700 -0,0150 -2,56% 0,5700 0,5700 0,5700 724 413 29.07 11:01
AMREST 26,4400 -0,5400 -2,00% 26,6600 27,0800 26,4400 8 285 220 577 29.07 12:51
ANSWEAR 32,0000 0,0000 0,00% 32,1000 32,1000 31,6500 294 9 363 29.07 11:21
APATOR 24,0000 0,2000 0,84% 23,8000 24,1000 23,8000 4 629 110 886 29.07 12:45
APLISENS 12,8000 0,0000 0,00% 12,8000 12,8000 12,8000 10 128 29.07 09:04
APSENERGY 3,3300 -0,1200 -3,48% 3,4500 3,4500 3,3300 45 150 29.07 12:07
ARCHICOM 22,4000 0,1000 0,45% 22,5000 22,5000 22,3000 118 2 638 29.07 12:30
ARCTIC 6,7400 -0,0800 -1,17% 6,7600 6,8000 6,7200 31 179 210 281 29.07 12:45
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 7,7000 0,1000 1,32% 7,5500 7,7000 7,5500 2 551 19 621 29.07 12:45
ARTIFEX 14,9500 0,4500 3,10% 14,5000 14,9500 14,5000 6 270 93 216 29.07 12:46
ASBIS 22,7000 -0,2000 -0,87% 23,1000 23,2500 22,6500 85 447 1 961 178 29.07 12:52
ASMGROUP 0,6700 -0,0100 -1,47% 0,6700 0,6700 0,6700 1 400 938 27.07 17:00
ASSECOBS 36,5000 1,0000 2,82% 36,0000 36,5000 35,3000 395 14 055 29.07 12:06
ASSECOPOL 80,5000 0,8500 1,07% 80,3000 80,7500 79,8500 11 875 954 087 29.07 12:50
ASSECOSEE 39,7000 -0,2000 -0,50% 39,9000 39,9000 39,7000 30 1 192 29.07 11:42
ASTARTA 48,0000 1,0000 2,13% 46,7500 48,8000 46,7500 7 363 352 783 29.07 12:42
ATAL 49,6000 -0,3000 -0,60% 49,9000 50,4000 49,6000 836 41 743 29.07 12:26
ATENDE 5,0400 0,0200 0,40% 5,0400 5,0600 4,9800 27 929 139 985 29.07 12:43
ATLANTAPL 8,7800 0,3400 4,03% 8,7800 8,7800 8,7800 27 237 28.07 11:08
ATLANTIS 3,1200 -0,0600 -1,89% 3,1600 3,2600 3,1000 21 929 69 327 29.07 12:51
ATLASEST 2,1400 -0,0400 -1,83% 2,1000 2,1400 2,0800 1 117 2 357 26.07 17:01
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,1000 -0,0100 -0,24% 4,1000 4,1000 4,1000 580 2 378 29.07 09:16
ATREM 2,2700 0,0700 3,18% 2,2700 2,2900 2,2200 3 058 6 948 29.07 10:57
AUGA 2,1000 0,0000 0,00% 2,1200 2,1200 2,1000 1 000 2 102 29.07 10:17
AUTOPARTN 13,1500 0,0000 0,00% 13,1500 13,3000 13,1500 14 881 196 610 29.07 11:59
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,7130 0,0040 0,56% 0,7120 0,7270 0,6820 128 635 90 842 29.07 12:17
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 5,9200 -0,1400 -2,31% 5,9200 5,9200 5,8800 1 011 5 961 29.07 12:27
BEDZIN 8,6000 0,0500 0,58% 8,6000 8,6000 8,6000 5 43 29.07 09:35
BENEFIT 795,0000 -3,0000 -0,38% 798,0000 798,0000 795,0000 92 73 396 29.07 12:18
BERLING 4,9200 -0,2800 -5,38% 4,9200 4,9200 4,9200 427 2 101 29.07 11:00
BEST 28,8000 0,0000 0,00% 28,8000 28,8000 28,8000 87 2 506 26.07 09:43
BETACOM 8,9000 -0,2000 -2,20% 8,9000 8,9000 8,9000 50 445 29.07 09:00
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 8,5500 -0,1600 -1,84% 8,7100 8,7700 8,4820 195 127 1 674 246 29.07 12:48
BIOTON 5,0000 -0,0200 -0,40% 4,9650 5,0200 4,9550 11 266 56 089 29.07 12:35
BNPPPL 67,2000 0,2000 0,30% 67,0000 67,2000 65,8000 10 740 721 677 29.07 12:28
BOGDANKA 26,3000 1,6000 6,48% 24,7000 26,6000 24,7000 71 346 1 856 913 29.07 12:51
BOOMBIT 23,3500 -0,9000 -3,71% 24,0000 24,0000 22,8000 3 421 79 832 29.07 12:52
BORYSZEW 3,4000 0,0100 0,29% 3,4000 3,4050 3,3900 10 157 34 523 29.07 12:46
BOS 7,7000 0,1200 1,58% 7,5800 7,7000 7,4600 9 445 71 783 29.07 12:03
BOWIM 11,1500 0,2500 2,29% 11,1500 11,5000 11,0000 66 691 752 131 29.07 12:51
BRAND24 25,3000 -0,9000 -3,44% 26,2000 26,2000 24,8000 4 898 123 331 29.07 11:58
BRASTER 1,0000 -0,0100 -0,99% 1,0000 1,0000 1,0000 69 990 69 990 29.07 11:21
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 285,0000 -1,0000 -0,35% 287,5000 287,5000 282,0000 1 893 539 477 29.07 12:41
BUMECH 3,3100 0,0100 0,30% 3,3100 3,3100 3,2200 2 634 8 698 29.07 12:14
CAPITAL 1,9000 0,0900 4,97% 1,9000 1,9000 1,9000 13 25 29.07 11:00
CAPTORTX 194,9600 2,9600 1,54% 192,0000 194,9800 190,0000 33 112 6 291 513 29.07 12:52
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CAVATINA-PDA 23,9950 -0,0250 -0,10% 24,0000 24,0000 23,7000 7 726 184 097 29.07 11:27
CCC 120,4000 -2,6000 -2,11% 123,0000 123,6000 120,1500 54 013 6 568 243 29.07 12:52
CCENERGY 1,3100 -0,0100 -0,76% 1,3300 1,3400 1,2600 30 216 39 269 29.07 12:45
CDPROJEKT 185,2200 1,4400 0,78% 186,0000 189,3000 184,2000 374 859 70 379 216 29.07 12:52
CDRL 20,5000 -1,1000 -5,09% 20,5000 20,5000 20,5000 91 1 866 29.07 09:37
CELTIC 13,5000 -1,3000 -8,78% 14,2000 14,2000 13,5000 1 696 23 636 29.07 10:59
CEZ 107,5000 0,0000 0,00% 107,5000 107,5000 107,0000 180 19 311 29.07 11:42
CFI 0,2760 0,0060 2,22% 0,2710 0,2860 0,2710 60 416 16 822 29.07 12:44
CIECH 48,1500 0,7000 1,48% 47,9000 48,3500 47,5000 10 223 490 001 29.07 12:52
CIGAMES 1,3920 -0,0100 -0,71% 1,4000 1,4100 1,3900 240 396 335 213 29.07 12:24
CITYSERV 13,4000 0,0000 0,00% 13,5000 13,5000 13,4000 80 1 078 29.07 10:43
CLNPHARMA 38,8000 0,6000 1,57% 38,2000 38,8000 38,2000 1 039 40 164 29.07 12:49
CNT 16,7000 0,2500 1,52% 16,6500 16,7000 16,4000 525 8 661 29.07 10:21
COALENERG 4,0700 0,0200 0,49% 4,0600 4,0700 3,9000 21 399 85 394 29.07 11:26
COGNOR 3,8000 0,1000 2,70% 3,7000 3,8850 3,6800 227 352 865 859 29.07 12:52
COMARCH 268,0000 2,0000 0,75% 266,0000 268,0000 266,0000 67 17 894 29.07 12:22
COMP 60,4000 0,2000 0,33% 60,2000 60,4000 60,0000 1 147 69 118 29.07 11:53
COMPERIA 7,0000 -0,2500 -3,45% 7,1000 7,1000 7,0000 4 550 32 085 29.07 11:42
CORMAY 1,2000 -0,0100 -0,83% 1,1950 1,2000 1,1900 38 300 45 795 29.07 12:18
CPGROUP 9,0000 -0,0600 -0,66% 9,0600 9,0600 9,0000 411 3 701 29.07 11:51
CREEPYJAR 767,0000 1,0000 0,13% 785,0000 785,0000 766,0000 289 222 934 29.07 12:14
CYFRPLSAT 33,0000 -0,0800 -0,24% 33,3000 33,3000 32,9000 120 731 3 987 051 29.07 12:50
CZTOREBKA 0,6000 0,0000 0,00% 0,6000 0,6000 0,6000 100 60 29.07 09:00
DADELO 21,9900 0,3900 1,81% 22,0000 22,3500 21,5800 588 12 893 29.07 12:45
DATAWALK 194,0000 -3,0000 -1,52% 197,0000 197,0000 194,0000 255 49 753 29.07 12:23
DEBICA 80,6000 -0,4000 -0,49% 81,0000 81,2000 80,6000 482 39 043 29.07 11:28
DECORA 40,5000 0,5000 1,25% 39,6000 40,5000 39,6000 4 765 190 966 29.07 12:34
DEKPOL 34,7000 -1,2000 -3,34% 36,0000 36,0000 34,7000 42 1 460 29.07 11:46
DELKO 16,0000 0,0000 0,00% 15,8600 16,0000 15,8600 346 5 535 29.07 12:47
DEVELIA 3,4450 0,0550 1,62% 3,3900 3,4500 3,3900 21 797 74 817 29.07 12:47
DGA 6,2000 0,0000 0,00% 6,2000 6,2000 6,2000 2 12 29.07 09:00
DIGITREE 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 10 89 29.07 10:17
DINOPL 300,3000 0,6000 0,20% 301,1000 302,8000 298,0000 13 065 3 932 476 29.07 12:50
DOMDEV 140,6000 1,8000 1,30% 139,4000 141,0000 139,4000 5 533 775 471 29.07 12:46
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 7,3000 0,1000 1,39% 7,2000 7,5000 7,2000 9 289 68 157 29.07 12:49
ECHO 4,6200 0,0300 0,65% 4,5900 4,6200 4,5900 8 369 38 488 29.07 12:52
EDINVEST 4,0200 0,0200 0,50% 4,0200 4,0200 4,0200 44 177 29.07 09:00
EFEKT 7,7600 0,2600 3,47% 7,4000 7,7600 7,4000 151 1 118 27.07 16:17
EKOEXPORT 3,1800 0,0150 0,47% 3,1500 3,1800 3,1450 5 386 16 975 29.07 11:59
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 5,8200 -0,0400 -0,68% 5,8400 5,9400 5,8200 5 129 30 138 29.07 11:45
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,5300 -0,0060 -1,12% 0,5340 0,5340 0,5220 12 045 6 342 29.07 11:41
ELZAB 4,7000 -0,0100 -0,21% 4,6000 4,7000 4,6000 13 006 59 828 29.07 12:41
EMCINSMED 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 5 68 29.07 09:07
ENAP 1,6100 0,0000 0,00% 1,6100 1,6100 1,6100 2 3 29.07 09:00
ENEA 8,6700 0,2550 3,03% 8,5000 8,7400 8,4700 192 797 1 662 989 29.07 12:52
ENELMED 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 520 8 840 29.07 10:27
ENERGA 7,7800 0,0100 0,13% 7,8300 7,9300 7,7800 30 367 237 985 29.07 12:48
ENERGOINS 1,6300 0,0000 0,00% 1,6300 1,6300 1,5800 5 271 8 356 29.07 10:33
ENTER 33,8000 -1,0000 -2,87% 34,8500 34,8500 33,7000 304 10 273 29.07 12:05
ERBUD 86,2000 -1,2000 -1,37% 87,8000 87,8000 86,0000 1 866 161 148 29.07 12:46
ERG 45,0000 -2,2000 -4,66% 47,2000 47,2000 45,0000 171 7 699 29.07 12:42
ESOTIQ 35,5000 1,0000 2,90% 34,4000 35,5000 34,4000 1 801 63 475 29.07 12:09
EUCO 4,8400 0,1400 2,98% 4,8400 4,8400 4,8400 2 10 29.07 09:05
EUROCASH 12,4100 0,3400 2,82% 12,1800 12,5400 12,1000 128 702 1 593 151 29.07 12:47
EUROHOLD 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 440 3 784 28.07 16:19
EUROTEL 39,9000 1,1000 2,84% 38,4000 40,3000 38,4000 3 709 145 280 29.07 12:42
FAMUR 2,2500 0,0050 0,22% 2,2300 2,2500 2,2150 57 599 128 311 29.07 12:38
FASING 12,4000 0,5500 4,64% 11,8000 12,4000 11,8000 2 518 29 806 27.07 16:49
FASTFIN 1,2500 0,0300 2,46% 1,2500 1,2500 1,2500 817 1 021 29.07 11:00
FEERUM 10,8000 0,3000 2,86% 10,8500 10,8500 10,5000 685 7 320 29.07 10:29
FERRO 37,4000 0,4000 1,08% 37,0000 37,6000 36,8000 1 281 47 848 29.07 12:48
FERRUM 4,3300 0,1500 3,59% 4,3000 4,3500 4,1800 5 234 22 146 29.07 12:11
FMG 25,6000 0,0000 0,00% 25,6000 25,6000 25,6000 75 1 920 16.07 11:00
FON 0,3040 0,0040 1,33% 0,2960 0,3040 0,2920 25 914 7 672 29.07 12:39
FORTE 57,3000 0,3000 0,53% 57,0000 57,7000 56,4000 403 23 158 29.07 12:37
GAMEOPS 12,1000 0,1000 0,83% 12,3000 12,5600 12,1000 15 439 188 339 29.07 12:51
GAMFACTOR 11,1200 -0,3800 -3,30% 11,5000 11,5000 10,9400 14 882 164 542 29.07 12:39
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 1,2440 0,0160 1,30% 1,2300 1,2580 1,2200 83 543 103 751 29.07 12:41
GETINOBLE 0,1788 -0,0006 -0,33% 0,1794 0,1794 0,1752 112 125 19 915 29.07 12:17
GLCOSMED 3,6300 -0,0500 -1,36% 3,6800 3,6800 3,5500 5 632 20 156 29.07 12:30
GOBARTO 5,1500 -0,4000 -7,21% 5,6500 5,6500 5,1500 501 2 630 29.07 10:11
GPW 44,3400 0,3000 0,68% 44,2000 44,4000 43,7000 26 009 1 144 333 29.07 12:49
GROCLIN 3,1200 0,0100 0,32% 3,1100 3,1300 3,1000 4 761 14 781 29.07 11:59
GRODNO 13,3200 -0,0800 -0,60% 13,5000 13,5000 13,2000 15 897 211 483 29.07 12:37
GRUPAAZOTY 30,4000 0,7600 2,56% 29,7000 30,5000 29,7000 36 675 1 110 541 29.07 12:42
GTC 6,7800 0,0300 0,44% 6,6200 6,7800 6,6200 3 333 22 244 28.07 17:00
HANDLOWY 45,8500 0,4500 0,99% 45,7000 46,0000 45,6000 8 473 388 134 29.07 12:48
HARPER 10,5000 0,3600 3,55% 10,1400 10,5600 9,9600 10 265 105 175 29.07 12:52
HELIO 13,5000 0,4000 3,05% 13,5000 13,5000 13,5000 2 27 29.07 09:05
HERKULES 1,3550 0,0050 0,37% 1,3500 1,3900 1,3500 9 505 13 010 29.07 11:37
HMINWEST 29,4000 6,4000 27,83% 26,8000 29,4000 25,1000 6 721 185 284 29.07 09:47
HUUUGE-S144 37,0000 0,0000 0,00% 37,0000 37,1000 36,9950 19 072 705 925 29.07 12:43
HYDROTOR 36,5000 0,0000 0,00% 36,5000 36,5000 36,5000 301 10 987 29.07 12:46
I2DEV 11,4000 0,0000 0,00% 11,4000 11,4000 11,4000 23 262 29.07 09:00
IBSM 22,4000 2,4000 12,00% 22,4000 22,4000 22,4000 2 45 29.07 11:06
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,2700 0,0000 0,00% 1,2700 1,2700 1,2700 2 3 28.07 09:00
IFCAPITAL 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 45 157 29.07 10:41
IFIRMA 12,0000 -0,3000 -2,44% 12,3500 12,3500 12,0000 337 4 091 29.07 12:43
IFSA 1,3500 0,0000 0,00% 1,3500 1,3500 1,3500 192 259 29.07 10:37
IIAAV 87,9500 -0,3500 -0,40% 87,9500 87,9500 87,9500 8 704 20.07 16:05
IMCOMPANY 27,3000 0,5000 1,87% 27,4000 27,4000 27,3000 370 10 102 29.07 10:25
IMMOBILE 2,6400 0,0000 0,00% 2,6200 2,7800 2,6200 208 545 29.07 12:51
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERIO 3,9000 -0,0500 -1,27% 3,8100 3,9500 3,8100 42 162 29.07 12:47
IMS 3,5600 -0,0100 -0,28% 3,5000 3,5600 3,5000 215 753 29.07 09:26
INC 6,6000 0,0000 0,00% 6,6000 6,6000 6,4000 18 193 119 098 29.07 12:50
INGBSK 188,2000 0,6000 0,32% 188,2000 188,2000 186,6000 3 108 582 966 29.07 12:19
INPRO 8,5500 0,2500 3,01% 8,5500 8,6000 8,5500 152 1 300 29.07 11:44
INSTALKRK 31,6000 -1,3000 -3,95% 32,8000 32,8000 31,6000 442 14 184 29.07 12:25
INTERAOLT 19,4000 -0,4800 -2,41% 19,9600 19,9600 19,4000 4 247 83 237 29.07 12:09
INTERBUD 1,3500 -0,0100 -0,74% 1,3500 1,3500 1,3500 4 400 5 940 29.07 11:23
INTERCARS 401,0000 -4,0000 -0,99% 407,0000 407,0000 401,0000 380 153 167 29.07 12:51
INTERFERI 4,3000 0,0000 0,00% 4,2800 4,3000 4,2800 200 856 28.07 16:43
INTERSPPL 1,3500 0,0000 0,00% 1,3500 1,3500 1,2800 1 064 1 427 29.07 12:32
INTROL 6,1800 -0,1600 -2,52% 6,3400 6,3400 6,1800 511 3 214 29.07 10:23
INVISTA 0,6700 -0,0600 -8,22% 0,6700 0,6700 0,6700 140 94 29.07 10:59
IPOPEMA 4,6600 -0,0900 -1,89% 4,7800 4,7800 4,6500 11 000 51 661 29.07 11:31
ITMTRADE 0,4450 0,0000 0,00% 0,4450 0,4450 0,4450 350 156 29.07 11:00
IZOBLOK 42,5000 -1,2000 -2,75% 43,2000 43,2000 42,5000 246 10 572 29.07 11:55
IZOLACJA 3,2800 -0,0400 -1,20% 3,2200 3,3200 3,1800 4 112 13 156 29.07 11:25
IZOSTAL 3,5600 -0,0500 -1,39% 3,6100 3,6100 3,4700 8 438 29 916 29.07 10:51
JSW 34,9000 1,3900 4,15% 33,6000 35,0000 33,5200 458 962 15 838 449 29.07 12:52
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,1700 -0,0300 -1,36% 2,1700 2,1700 2,1700 5 11 29.07 09:00
K2HOLDING 22,9000 -0,5000 -2,14% 23,4000 23,4000 22,9000 205 4 697 29.07 11:03
KBDOM 0,4900 0,0400 8,89% 0,4900 0,4900 0,4900 1 463 717 29.07 11:00
KCI 1,3800 -0,0400 -2,82% 1,3750 1,4100 1,3750 11 907 16 465 29.07 11:25
KERNEL 50,0000 0,5000 1,01% 50,0000 50,2000 49,5000 39 894 1 992 161 29.07 12:50
KETY 671,0000 -11,0000 -1,61% 682,0000 682,0000 669,0000 1 557 1 049 262 29.07 12:49
KGHM 197,3500 4,7000 2,44% 194,1000 197,9000 193,7000 218 206 42 800 408 29.07 12:52
KGL 17,0000 -0,1500 -0,87% 17,1000 17,1000 17,0000 192 3 264 29.07 12:25
KINOPOL 13,0500 0,0500 0,38% 13,0000 13,0500 12,9000 10 580 137 754 29.07 12:40
KOGENERA 33,0000 -0,1000 -0,30% 33,1000 33,2000 33,0000 576 19 115 29.07 12:51
KOMPAP 19,7000 0,8000 4,23% 19,5000 19,7000 19,5000 200 3 902 29.07 11:58
KOMPUTRON 4,0400 -0,1000 -2,42% 4,1400 4,1400 4,0400 612 2 532 29.07 12:28
KPPD 57,0000 -1,5000 -2,56% 56,5000 57,0000 56,5000 150 8 480 29.07 11:52
KRAKCHEM 0,7100 0,0000 0,00% 0,7100 0,7100 0,7100 101 72 27.07 15:00
KREC 20,6000 -0,6000 -2,83% 21,8000 21,8000 20,6000 522 11 104 29.07 11:55
KREDYTIN 13,8000 0,0000 0,00% 13,8000 13,8000 13,8000 3 41 29.07 09:00
KRKA 497,0000 4,0000 0,81% 500,0000 500,0000 495,0000 69 34 449 29.07 11:12
KRUK 310,0000 -4,0000 -1,27% 314,2000 315,0000 310,0000 4 728 1 476 699 29.07 12:50
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 18,8200 -0,1800 -0,95% 19,0800 19,0800 18,8000 1 672 31 441 29.07 10:56
KSGAGRO 4,1000 -0,1300 -3,07% 4,0400 4,2200 4,0400 9 284 38 240 29.07 12:40
LABOPRINT 16,4000 0,0000 0,00% 16,4000 16,4000 16,4000 4 66 29.07 10:39
LARQ 2,9000 0,0200 0,69% 2,7500 3,0200 2,7500 156 950 454 285 29.07 12:48
LENA 4,7900 0,0500 1,05% 4,8000 4,8000 4,7900 1 585 7 606 29.07 11:21
LENTEX 10,1500 0,0000 0,00% 10,1500 10,2000 10,1000 8 753 89 092 29.07 12:25
LIBET 2,4200 -0,0100 -0,41% 2,4600 2,4600 2,4200 1 155 2 795 29.07 10:01
LIVECHAT 131,2000 -1,0000 -0,76% 133,0000 133,0000 130,0000 2 474 323 810 29.07 12:41
LOKUM 23,8000 1,0000 4,39% 23,8000 23,8000 23,8000 500 11 900 29.07 09:00
LOTOS 52,8000 0,8800 1,69% 52,7200 52,9600 52,4000 75 323 3 961 115 29.07 12:50
LPP 13 580,0000 -10,0000 -0,07% 13 500,0000 13 670,0000 13 500,0000 1 751 23 783 840 29.07 12:50
LSISOFT 16,4500 -0,0500 -0,30% 16,0500 16,4500 16,0500 168 2 744 28.07 12:57
LUBAWA 1,3740 0,0040 0,29% 1,3700 1,3740 1,3600 20 843 28 525 29.07 12:35
MABION 62,0000 1,9000 3,16% 61,5000 62,5000 60,8000 29 692 1 835 553 29.07 12:50
MAKARONPL 6,9600 0,0000 0,00% 6,8800 6,9600 6,8800 613 4 222 28.07 16:41
MANGATA 79,0000 0,0000 0,00% 79,0000 79,0000 79,0000 2 158 29.07 09:06
MARVIPOL 8,7000 0,1000 1,16% 8,6000 8,7000 8,6000 3 461 29 993 29.07 12:27
MASTERPHA 3,6000 -0,0600 -1,64% 3,5300 3,6900 3,5300 1 635 5 967 28.07 16:42
MAXCOM 12,2000 -0,1500 -1,21% 12,4000 12,4500 12,2000 244 3 000 29.07 11:34
MBANK 321,0000 4,2000 1,33% 317,6000 321,0000 316,6000 3 966 1 262 463 29.07 12:50
MBWS 6,4000 0,1000 1,59% 6,4000 6,4000 6,4000 2 13 29.07 09:05
MCI 21,0000 0,0000 0,00% 21,0000 21,0000 21,0000 50 1 050 29.07 10:58
MDIENERGIA 3,3500 0,0900 2,76% 3,4400 3,4400 3,2600 899 2 969 29.07 12:43
MEDIACAP 2,9400 -0,0100 -0,34% 2,9400 2,9400 2,9400 1 600 4 704 29.07 12:22
MEDICALG 26,7500 -0,3500 -1,29% 27,0500 27,3000 25,2500 7 435 195 227 29.07 12:32
MEDINICE 29,0000 1,5000 5,45% 27,5000 29,0000 27,0000 3 414 96 658 29.07 11:34
MEGARON 14,4000 -4,3000 -22,99% 14,4000 14,4000 14,4000 25 360 28.07 11:01
MENNICA 20,8000 -0,3000 -1,42% 20,8000 20,8000 20,8000 240 4 992 29.07 11:56
MERCATOR 216,2000 -11,0000 -4,84% 228,0000 228,4000 212,2000 56 343 12 419 131 29.07 12:52
MERCOR 18,9500 0,0000 0,00% 18,9500 18,9500 18,9500 4 76 28.07 17:00
MEXPOLSKA 1,9800 0,0000 0,00% 1,9800 1,9800 1,9800 10 20 29.07 09:00
MFO 50,4000 -1,6000 -3,08% 52,0000 53,0000 50,2000 16 095 827 344 29.07 12:45
MILKILAND 0,9800 -0,0200 -2,00% 0,9800 1,0200 0,9800 5 525 5 455 29.07 11:20
MILLENNIUM 4,8480 0,0440 0,92% 4,8040 4,8680 4,7700 1 059 928 5 098 017 29.07 12:44
MIRACULUM 1,3900 -0,0050 -0,36% 1,3700 1,4050 1,3700 6 000 8 320 29.07 11:58
MIRBUD 4,6350 0,0100 0,22% 4,6250 4,6700 4,5250 142 472 656 653 29.07 12:50
MLPGROUP 78,0000 0,4000 0,52% 78,0000 78,0000 78,0000 1 78 29.07 09:03
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 107,2000 -1,8000 -1,65% 108,0000 109,8000 107,0000 6 139 661 822 29.07 12:47
MOBRUK 334,0000 4,0000 1,21% 333,0000 336,0000 330,0000 1 723 576 453 29.07 12:48
MOJ 1,4000 -0,0500 -3,45% 1,4500 1,4500 1,4000 465 654 29.07 09:42
MOL 30,5400 0,3400 1,13% 30,7000 30,7000 30,5400 469 14 371 29.07 12:41
MONNARI 2,9600 0,0600 2,07% 2,9400 2,9600 2,9000 9 917 29 217 29.07 12:31
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 24,6000 3,5000 16,59% 21,0000 25,5000 20,2000 85 036 1 991 981 29.07 12:51
MOSTALWAR 9,6000 0,1000 1,05% 9,4600 9,8800 8,9200 104 102 994 125 29.07 12:48
MOSTALZAB 1,7700 0,0350 2,02% 1,7300 1,7900 1,6900 392 588 684 656 29.07 12:47
MUZA 6,5000 0,0000 0,00% 6,5000 6,5000 6,5000 185 1 203 29.07 11:11
MWTRADE 3,7400 0,0400 1,08% 3,7400 3,7400 3,7400 10 37 29.07 10:48
NANOGROUP 5,1000 -0,0500 -0,97% 5,0000 5,1000 5,0000 2 222 11 307 29.07 12:13
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NEUCA 872,0000 -3,0000 -0,34% 888,0000 888,0000 871,0000 101 88 989 29.07 11:27
NEWAG 24,8000 -0,2000 -0,80% 25,1000 25,1000 24,8000 1 309 32 528 29.07 12:49
NEXITY 10,0500 0,0000 0,00% 10,0000 10,0500 9,8000 1 945 19 285 29.07 12:46
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 15,8000 0,1000 0,64% 15,8000 15,8000 15,8000 132 2 086 29.07 09:00
NOVAVISGR 1,4000 -0,0550 -3,78% 1,4000 1,4000 1,4000 1 067 1 494 29.07 10:07
NOVITA 215,0000 -1,0000 -0,46% 216,0000 216,0000 215,0000 26 5 595 29.07 11:32
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,3800 0,1800 3,46% 5,2200 5,3800 5,1800 2 428 12 839 29.07 11:31
OAT 47,0000 -0,2500 -0,53% 46,8000 47,5000 46,4000 3 232 151 260 29.07 11:33
ODLEWNIE 6,3600 0,0600 0,95% 6,4000 6,4800 6,3000 5 002 31 666 29.07 12:23
OEX 21,3000 0,0000 0,00% 21,4000 21,4000 21,3000 1 300 27 790 29.07 10:27
ONDE 26,8700 0,3700 1,40% 26,9000 27,5000 26,5200 7 286 168 046 29.07 12:44
ONDE-PDA 26,5500 0,1500 0,57% 26,3650 26,6500 26,1500 27 429 726 003 29.07 12:52
OPENFIN 0,7600 0,0000 0,00% 0,7480 0,7700 0,7480 502 382 29.07 10:38
OPONEO.PL 52,2000 -0,8000 -1,51% 53,0000 53,0000 52,2000 80 4 200 29.07 12:15
OPTEAM 15,0000 -0,1000 -0,66% 15,0000 15,1000 14,9000 766 11 471 29.07 12:02
ORANGEPL 7,5250 -0,1650 -2,15% 7,6900 7,6900 7,5200 746 630 5 662 089 29.07 12:52
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 2,2000 0,0000 0,00% 2,0600 2,2000 2,0500 22 852 49 809 28.07 15:31
ORZBIALY 24,1000 -0,9000 -3,60% 23,8000 24,1000 23,8000 925 22 193 29.07 12:33
OTLOG 12,1000 1,3000 12,04% 11,6000 12,4000 11,5000 38 619 458 309 29.07 12:46
OTMUCHOW 3,3400 -0,1000 -2,91% 3,4600 3,4600 3,2200 1 646 5 504 29.07 12:30
OVOSTAR 80,0000 0,0000 0,00% 77,5000 80,0000 77,5000 542 43 187 29.07 12:51
PAMAPOL 2,8300 -0,0700 -2,41% 2,9100 2,9100 2,7300 5 200 14 413 29.07 09:51
PANOVA 15,0500 0,0000 0,00% 14,9000 15,0500 14,9000 97 1 445 28.07 09:06
PATENTUS 0,8260 0,0060 0,73% 0,8200 0,8280 0,8040 8 110 6 659 29.07 12:07
PBG 0,0580 -0,0020 -3,33% 0,0580 0,0580 0,0580 244 231 14 165 28.07 12:52
PBKM 87,0000 -1,0000 -1,14% 87,0000 87,0000 87,0000 97 8 439 29.07 11:15
PBSFINANSE 0,4500 0,0100 2,27% 0,4500 0,4500 0,4500 1 300 585 28.07 11:00
PCCEXOL 2,8260 -0,0180 -0,63% 2,8480 2,8480 2,8200 29 969 84 829 29.07 12:51
PCCROKITA 80,0000 0,1000 0,13% 80,0000 80,1000 79,0000 6 043 483 151 29.07 12:36
PCFGROUP 58,4000 -0,4500 -0,76% 58,8500 58,8500 58,3000 1 182 69 010 29.07 11:43
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 26,5000 -0,2000 -0,75% 26,6000 26,6000 26,5000 345 9 147 29.07 12:18
PEKAO 94,3400 1,0000 1,07% 93,6200 94,9600 93,4800 165 772 15 641 995 29.07 12:50
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEP 69,4000 0,4000 0,58% 68,8000 69,9000 68,8000 196 13 584 29.07 12:14
PEPCO 53,7900 -0,7100 -1,30% 55,0600 55,0600 53,1000 43 183 2 338 531 29.07 12:52
PEPEES 1,2500 0,0300 2,46% 1,2900 1,2900 1,2200 13 102 16 185 29.07 12:19
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 8,9360 0,2740 3,16% 8,7500 8,9380 8,7020 783 778 6 945 072 29.07 12:50
PGFGROUP 2,5100 -0,0200 -0,79% 2,6000 2,6000 2,5100 3 647 9 240 29.07 09:37
PGNIG 6,3780 0,1240 1,98% 6,2760 6,3780 6,2760 720 854 4 571 386 29.07 12:52
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 15,0000 0,2000 1,35% 15,0000 15,0000 14,7500 1 859 27 616 29.07 12:35
PHARMENA 10,4000 -0,0600 -0,57% 10,4600 10,4600 10,1400 1 074 10 990 29.07 11:40
PHN 15,4000 0,1000 0,65% 15,3000 15,4000 15,3000 172 2 638 29.07 12:06
PHOTON 7,7000 0,0500 0,65% 7,6000 7,7000 7,4000 15 150 114 806 29.07 12:34
PKNORLEN 73,8800 2,3400 3,27% 73,5600 74,2800 73,0200 1 233 721 90 977 488 29.07 12:52
PKOBP 37,9600 -0,0300 -0,08% 38,0000 38,0100 37,6700 334 331 12 661 030 29.07 12:51
PKPCARGO 19,0000 0,7000 3,83% 18,1600 19,2600 18,1200 82 287 1 552 545 29.07 12:49
PLASTBOX 2,1400 0,0900 4,39% 2,1300 2,1500 2,1100 39 419 83 882 29.07 12:43
PLATYNINW 2,9600 0,1000 3,50% 2,8400 2,9600 2,8400 1 231 3 524 28.07 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 445,4000 0,4000 0,09% 450,0000 451,8000 442,2000 763 340 004 29.07 12:34
PLAZACNTR 5,0700 -0,9300 -15,50% 6,1000 6,1100 5,0400 228 615 1 239 055 29.07 12:49
PMPG 4,5800 -0,2400 -4,98% 4,6000 4,8200 4,3000 5 808 26 221 28.07 15:42
POLICE 12,3000 0,0000 0,00% 12,1500 12,3000 12,1500 2 250 27 660 29.07 11:34
POLIMEXMS 4,5100 0,1250 2,85% 4,4100 4,5800 4,3850 260 868 1 173 472 29.07 12:52
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,2000 0,0000 0,00% 3,2000 3,2000 3,2000 5 16 29.07 09:00
POZBUD 4,2100 0,0000 0,00% 4,2100 4,2100 4,1200 12 629 52 367 29.07 11:51
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
PRAGMAINK 6,3500 0,3000 4,96% 6,1500 6,5000 6,1500 19 583 123 409 29.07 12:48
PRAIRIE 0,7400 -0,0050 -0,67% 0,7450 0,7590 0,7200 530 074 394 518 29.07 12:36
PRIMAMODA 1,6200 0,0000 0,00% 1,6200 1,6200 1,6200 380 616 19.07 15:00
PRIMETECH 1,2700 0,0900 7,63% 1,2700 1,2700 1,2700 7 200 9 144 28.07 11:00
PROCAD 1,6900 0,0000 0,00% 1,6900 1,6900 1,6900 100 169 26.07 11:00
PROCHEM 26,0000 0,0000 0,00% 26,0000 26,0000 26,0000 2 52 29.07 09:00
PROJPRZEM 16,4000 0,2000 1,23% 16,4000 16,4000 16,4000 2 33 29.07 09:00
PROTEKTOR 3,3650 -0,1750 -4,94% 3,4400 3,4700 3,3650 6 876 23 319 29.07 11:16
PROVIDENT 7,0000 0,2000 2,94% 6,4000 7,0000 6,2500 7 949 52 220 29.07 12:34
PULAWY 89,0000 0,4000 0,45% 88,6000 89,2000 88,6000 209 18 595 29.07 12:43
PUNKPIRAT 0,5920 -0,0100 -1,66% 0,5920 0,5920 0,5920 736 436 29.07 09:55
PURE 100,2000 0,9000 0,91% 99,4000 100,2000 99,4000 1 005 100 384 29.07 12:50
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 37,6200 0,0800 0,21% 37,5400 37,7900 37,2700 394 294 14 813 078 29.07 12:50
QUANTUM 50,5000 0,0000 0,00% 50,5000 50,5000 50,5000 20 1 010 29.07 10:05
QUERCUS 4,6800 -0,0200 -0,43% 4,7000 4,7000 4,5400 14 950 68 488 29.07 12:14
R22 51,1000 0,0000 0,00% 51,9000 51,9000 51,0000 383 19 583 29.07 11:54
RADPOL 2,9100 -0,0200 -0,68% 2,9800 2,9800 2,9100 10 29 29.07 09:01
RAFAKO 1,3140 -0,0120 -0,90% 1,3240 1,3240 1,2720 194 632 253 115 29.07 12:04
RAFAMET 17,2000 -0,4000 -2,27% 17,6000 17,6000 17,2000 137 2 360 29.07 11:04
RAINBOW 25,0000 -0,3000 -1,19% 25,3000 25,6000 25,0000 716 18 130 29.07 12:35
RANKPROGR 2,3900 0,0200 0,84% 2,3800 2,5000 2,3800 23 424 57 663 29.07 12:31
RAWLPLUG 18,5000 0,0000 0,00% 18,7000 18,7000 18,4000 8 224 153 574 29.07 12:25
REDAN 0,4400 -0,0050 -1,12% 0,4460 0,4460 0,4400 11 479 5 067 28.07 16:24
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2380 0,0000 0,00% 0,2380 0,2380 0,2380 1 581 376 22.07 15:22
REINO 1,9000 0,0100 0,53% 1,8300 1,9000 1,8300 3 600 6 796 29.07 12:33
RELPOL 6,9800 0,0400 0,58% 6,9400 6,9800 6,8800 976 6 779 29.07 12:13
REMAK 23,8000 0,0000 0,00% 23,4000 23,8000 23,2000 756 17 798 29.07 12:37
RESBUD 1,0500 -0,0300 -2,78% 1,0800 1,0800 1,0500 4 550 4 784 29.07 12:35
RONSON 2,1800 0,0300 1,40% 2,1500 2,1800 2,1200 14 689 31 503 29.07 12:32
ROPCZYCE 28,9000 0,2000 0,70% 28,7000 28,9000 28,7000 200 5 778 29.07 11:08
RYVU 56,2000 0,2000 0,36% 56,0000 56,8000 56,0000 1 212 68 476 29.07 12:51
SANOK 24,0000 -0,1000 -0,41% 24,1000 24,1000 23,8000 3 818 91 258 29.07 12:40
SANPL 258,0000 3,7000 1,45% 255,5000 258,9000 255,0000 24 501 6 319 978 29.07 12:52
SANTANDER 14,4740 0,3640 2,58% 14,0020 14,5000 14,0020 5 781 83 396 29.07 12:34
SANWIL 2,3000 -0,0550 -2,34% 2,3500 2,3600 2,3000 14 387 33 166 29.07 12:51
SATIS 1,9150 -0,0350 -1,79% 1,9500 1,9700 1,9000 6 691 12 872 29.07 11:21
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 1 440 18 144 29.07 11:01
SEKO 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 133 1 357 28.07 12:10
SELENAFM 21,2000 0,0000 0,00% 21,2000 21,2000 21,0000 850 17 990 29.07 12:49
SELVITA 80,2000 1,2000 1,52% 78,9000 81,0000 78,7000 734 58 234 29.07 12:40
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SERINUS 0,8800 -0,0190 -2,11% 0,9089 0,9100 0,8800 200 914 177 939 29.07 12:51
SESCOM 43,4000 4,4000 11,28% 40,0000 47,0000 40,0000 4 988 217 911 29.07 12:36
SFINKS 0,4620 0,0020 0,43% 0,4620 0,4620 0,4620 10 000 4 620 29.07 11:00
SHOPER 63,2800 0,4000 0,64% 62,6000 63,5000 62,5000 25 319 1 594 971 29.07 12:49
SILVAIR-REGS 7,6120 0,2450 3,33% 7,4000 7,9550 7,4000 2 023 15 714 28.07 16:17
SILVANO 7,2800 0,0000 0,00% 7,2800 7,2800 7,2800 100 728 20.07 15:52
SIMPLE 13,0000 0,0000 0,00% 13,0000 13,0000 13,0000 1 380 17 940 29.07 11:00
SKARBIEC 34,5000 1,0000 2,99% 33,2000 34,5000 33,2000 880 29 493 29.07 12:49
SKOTAN 1,8900 0,0800 4,42% 1,8100 1,9050 1,8100 19 037 35 859 29.07 11:37
SKYLINE 1,4300 0,0800 5,93% 1,4800 1,4800 1,3500 7 002 9 542 29.07 12:46
SLEEPZAG 1,1400 0,0300 2,70% 1,1500 1,1500 1,0400 12 935 14 602 29.07 11:51
SNIEZKA 84,8000 0,0000 0,00% 84,8000 84,8000 84,6000 130 11 020 29.07 09:41
SOHODEV 0,6700 -0,0250 -3,60% 0,6700 0,6700 0,6700 18 12 29.07 11:00
SOLAR 5,4000 -0,0200 -0,37% 5,4000 5,4800 5,2400 2 672 14 487 29.07 12:49
SONEL 11,6500 -0,2000 -1,69% 11,8000 11,8000 11,6500 227 2 674 29.07 11:22
SOPHARMA 7,6000 -0,4000 -5,00% 7,6500 7,6500 7,6000 350 2 660 29.07 12:16
STALEXP 3,6800 0,0900 2,51% 3,5900 3,7100 3,5700 306 387 1 112 165 29.07 12:52
STALPROD 356,0000 6,0000 1,71% 350,0000 358,0000 350,0000 287 101 809 29.07 12:37
STALPROFI 12,3500 -0,3000 -2,37% 12,6000 12,6000 12,3000 15 870 196 834 29.07 12:46
STAPORKOW 3,2600 -0,1000 -2,98% 3,3000 3,3000 3,2600 1 022 3 343 29.07 11:14
STARHEDGE 0,6360 -0,0020 -0,31% 0,6360 0,6360 0,6360 1 300 827 27.07 16:25
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 5,2400 -0,0600 -1,13% 5,3000 5,3600 5,2400 4 250 22 317 29.07 12:52
SUWARY 24,8000 -0,8000 -3,13% 25,8000 25,8000 24,8000 93 2 311 29.07 11:44
SWISSMED 10,7500 0,0500 0,47% 10,7000 10,7500 10,7000 32 668 351 172 29.07 12:03
SYGNITY 9,5400 0,1400 1,49% 9,6000 9,6000 9,4000 786 7 410 29.07 12:29
SYNEKTIK 31,2500 0,2500 0,81% 31,0500 31,4000 30,2500 3 098 95 120 29.07 12:50
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 15,5000 -0,3000 -1,90% 16,0000 16,0000 15,5000 3 351 51 942 29.07 10:54
TARCZYNSKI 48,0000 2,0000 4,35% 48,0000 48,0000 48,0000 33 1 584 29.07 10:39
TATRY 164,0000 0,0000 0,00% 164,0000 164,0000 164,0000 7 1 148 29.07 11:53
TAURONPE 3,3190 0,0500 1,53% 3,2900 3,3400 3,2580 1 049 732 3 482 468 29.07 12:52
TBULL 22,0000 0,0000 0,00% 22,0000 22,0000 22,0000 129 2 838 29.07 12:45
TERMOREX 0,8050 0,0000 0,00% 0,8150 0,8150 0,8050 450 365 29.07 10:47
TESGAS 5,0000 -0,0700 -1,38% 5,1000 5,1000 4,9200 1 637 8 109 29.07 12:34
TIM 37,5000 0,3500 0,94% 37,0500 37,5000 37,0000 5 148 191 100 29.07 12:49
TORPOL 14,5400 0,1600 1,11% 14,3800 14,6000 14,1400 18 128 260 446 29.07 12:49
TOWERINVT 17,7000 1,6000 9,94% 16,1000 17,7000 16,1000 1 958 33 101 29.07 12:50
TOYA 8,3000 0,3200 4,01% 7,9800 8,4000 7,9400 78 672 644 997 29.07 12:45
TRAKCJA 1,9700 0,0800 4,23% 1,8800 2,0600 1,8760 412 996 813 638 29.07 12:17
TRANSPOL 3,6900 0,0700 1,93% 3,6200 3,7200 3,5100 60 526 221 472 29.07 12:33
TRITON 2,9000 -0,0400 -1,36% 2,9700 2,9800 2,9000 6 010 17 686 29.07 12:30
TSGAMES 540,0000 11,5000 2,18% 530,0000 541,0000 525,0000 16 462 8 797 145 29.07 12:49
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 58,5000 0,5000 0,86% 58,5000 58,5000 58,5000 17 995 29.07 10:54
ULTGAMES 27,6500 0,0000 0,00% 28,2000 28,2000 27,6500 1 051 29 240 29.07 11:56
UNIBEP 13,8500 -0,2000 -1,42% 14,0500 14,1500 13,8500 847 11 942 29.07 12:32
UNICREDIT 44,0200 -0,0300 -0,07% 44,0200 44,0200 44,0200 15 660 28.07 09:33
UNIMA 3,4000 0,0100 0,29% 3,3800 3,4000 3,3800 350 1 188 29.07 09:42
UNIMOT 44,9000 0,5500 1,24% 44,3500 45,1500 44,3500 5 726 256 136 29.07 12:52
URSUS 0,3510 -0,0220 -5,90% 0,3770 0,3845 0,3450 391 632 141 222 29.07 12:52
VENTUREIN 2,3600 0,0000 0,00% 2,3600 2,3600 2,3600 5 12 29.07 09:00
VERCOM 53,0000 0,4700 0,89% 52,7900 53,1900 52,5200 7 580 401 718 29.07 12:46
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VIGOSYS 736,0000 -2,0000 -0,27% 746,0000 746,0000 736,0000 6 4 426 29.07 10:46
VINDEXUS 6,3000 0,0800 1,29% 6,2200 6,3000 6,2200 3 930 24 683 29.07 12:18
VISTAL 3,5800 -0,0600 -1,65% 3,6200 3,6700 3,5700 5 091 18 364 29.07 12:22
VIVID 1,4800 0,0000 0,00% 1,4800 1,4860 1,4320 3 779 5 559 29.07 12:05
VOTUM 15,4400 0,0400 0,26% 15,6000 15,6000 15,3400 2 248 34 695 29.07 12:26
VOXEL 52,4000 -0,2000 -0,38% 52,6000 52,6000 51,8000 420 21 889 29.07 12:21
VRG 3,5800 -0,0350 -0,97% 3,6150 3,6150 3,5800 255 913 29.07 11:28
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,9600 0,0000 0,00% 5,9600 5,9600 5,9600 499 2 974 29.07 11:21
WASKO 1,7600 -0,0050 -0,28% 1,7600 1,7600 1,7500 3 944 6 912 29.07 11:35
WAWEL 590,0000 0,0000 0,00% 590,0000 590,0000 588,0000 34 20 056 29.07 10:50
WIELTON 10,2000 0,0000 0,00% 10,2000 10,3000 10,0400 18 789 191 718 29.07 12:52
WIKANA 4,4000 -0,0800 -1,79% 4,4000 4,4000 4,4000 250 1 100 29.07 10:20
WINVEST 0,3900 0,0000 0,00% 0,3900 0,3900 0,3900 2 500 975 28.07 15:00
WIRTUALNA 125,2000 0,2000 0,16% 125,0000 126,4000 124,0000 1 143 143 331 29.07 12:49
WITTCHEN 11,1000 0,1000 0,91% 11,0000 11,1000 10,8000 1 578 17 263 29.07 12:50
WOJAS 4,6000 0,0000 0,00% 4,6800 4,6800 4,6000 55 253 29.07 09:09
WORKSERV 1,2860 0,0000 0,00% 1,2900 1,3040 1,2860 4 188 5 409 29.07 11:35
XTB 13,0000 -3,5700 -21,54% 12,0000 13,5000 12,0000 4 890 884 61 114 764 29.07 12:52
XTPL 64,9000 -1,0000 -1,52% 66,9000 66,9000 63,1000 2 635 168 214 29.07 12:25
YOLO 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 2 800 2 884 28.07 11:00
ZAMET 0,8260 0,0160 1,98% 0,8320 0,8320 0,8200 9 684 7 975 29.07 12:29
ZEPAK 9,2400 -0,1400 -1,49% 9,3800 9,3800 9,2200 1 899 17 618 29.07 11:51
ZPUE 215,0000 -8,0000 -3,59% 228,0000 228,0000 206,0000 316 66 559 29.07 11:51
ZREMB 1,0250 0,0150 1,49% 1,0100 1,0250 1,0100 4 910 4 959 29.07 10:50
ZUE 4,1400 0,0000 0,00% 4,1400 4,1400 4,1400 14 58 29.07 09:27
ZYWIEC 480,0000 3,0000 0,63% 480,0000 480,0000 477,0000 11 5 274 29.07 12:21