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 1,0800 -0,0700 -6,09% 1,1700 1,1700 1,0200 161 290 174 392 11.08 17:03
08OCTAVA 1,0000 0,0450 4,71% 1,0000 1,0000 1,0000 6 458 6 458 11.08 15:29
11BIT 500,0000 -5,0000 -0,99% 509,0000 509,0000 499,0000 2 461 1 241 358 11.08 17:03
4FUNMEDIA 4,5800 0,0000 0,00% 4,3900 4,5800 4,3900 1 242 5 623 11.08 14:21
ABCDATA 1,4280 0,0000 0,00% 1,4280 1,4280 1,4260 37 335 53 313 22.07 13:14
ABMSOLID 0,1100 -0,1400 -56,00% 0,1500 0,1500 0,1100 13 590 1 891 26.07 15:20
ABPL 34,4000 -1,0000 -2,82% 35,6000 35,7000 34,4000 2 182 77 077 11.08 16:41
ACAUTOGAZ 43,9000 -0,2000 -0,45% 44,9000 46,0000 43,4000 2 486 113 306 11.08 16:35
ACTION 5,3000 -0,0200 -0,38% 5,3200 5,4400 5,1600 22 881 121 898 11.08 17:00
ADIUVO 4,4000 -0,1800 -3,93% 4,3700 4,5500 4,3700 3 051 13 411 11.08 16:36
AGORA 7,3200 0,1400 1,95% 7,0600 7,3200 7,0600 4 692 33 809 11.08 16:46
AGROTON 3,7900 -0,1400 -3,56% 3,7800 3,8500 3,7700 7 209 27 376 11.08 17:02
AIGAMES 22,4000 -0,7000 -3,03% 23,0000 24,1000 22,0000 32 148 742 682 11.08 17:00
AILLERON 6,7400 -0,1000 -1,46% 6,6600 6,7600 6,6400 4 350 29 164 11.08 17:00
AIRWAY 0,8380 0,0080 0,96% 0,8340 0,8700 0,8200 102 071 85 451 11.08 16:41
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 15,7700 1,2350 8,50% 14,6500 15,8000 14,6500 892 653 13 842 198 11.08 17:03
ALTA 1,3000 0,0200 1,56% 1,3100 1,3100 1,2200 2 912 3 557 11.08 13:30
ALTUSTFI 0,8760 -0,0760 -7,98% 0,8500 0,9000 0,8400 208 613 178 358 11.08 16:04
ALUMETAL 37,6000 0,1000 0,27% 37,7000 37,7000 36,8000 174 6 479 11.08 15:43
AMBRA 17,9000 -0,1500 -0,83% 17,9500 17,9500 17,8000 890 15 938 11.08 17:00
AMICA 160,4000 0,6000 0,38% 161,0000 161,4000 156,0000 2 803 446 675 11.08 17:04
AMPLI 0,5000 0,0380 8,23% 0,5000 0,5000 0,5000 30 667 15 334 11.08 15:11
AMREST 18,0000 0,5000 2,86% 17,8400 18,1600 17,6600 396 342 7 132 534 11.08 17:03
APATOR 22,5000 0,0000 0,00% 22,5000 23,2000 22,2000 4 043 91 395 11.08 17:00
APLISENS 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 10 109 11.08 09:00
APSENERGY 2,2000 -0,1100 -4,76% 2,2800 2,2800 2,1800 10 430 23 103 11.08 16:26
ARCHICOM 19,6000 0,2000 1,03% 19,4000 19,6000 19,2000 729 14 099 11.08 17:04
ARCTIC 3,8100 0,0100 0,26% 3,8400 3,8400 3,7600 30 806 117 035 11.08 15:49
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 5 25 11.08 09:00
ARTIFEX 10,1000 -1,1500 -10,22% 11,2500 11,4000 10,1000 66 995 712 742 11.08 17:00
ASBIS 5,2900 0,3900 7,96% 4,9400 5,3000 4,8700 734 220 3 758 240 11.08 17:00
ASMGROUP 2,7800 -0,1400 -4,79% 2,7800 2,7800 2,7800 2 800 7 784 31.07 09:00
ASSECOBS 33,4000 -0,2000 -0,60% 33,6000 33,8000 33,0000 622 20 812 11.08 15:58
ASSECOPOL 68,0000 0,5000 0,74% 67,9000 68,2000 67,5000 11 857 804 815 11.08 17:00
ASSECOSEE 45,8000 0,9000 2,00% 44,9000 46,9000 44,3000 15 375 705 885 11.08 17:00
ASTARTA 17,0000 -0,2000 -1,16% 17,1000 17,1000 16,5000 12 140 204 651 11.08 17:02
ATAL 35,4000 -0,1000 -0,28% 35,5000 35,5000 34,6000 1 057 36 618 11.08 16:31
ATENDE 3,2600 0,0400 1,24% 3,3000 3,3000 3,2400 3 958 12 844 11.08 17:00
ATLANTAPL 6,4000 0,0000 0,00% 6,4000 6,4000 6,4000 64 410 11.08 15:50
ATLANTIS 0,7000 0,0100 1,45% 0,7000 0,7000 0,6700 10 876 7 307 10.08 16:48
ATLASEST 1,2400 -0,0150 -1,20% 1,2400 1,2400 1,2400 3 183 3 947 11.08 17:04
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,4000 0,1200 2,80% 4,3000 4,4000 4,3000 115 496 11.08 15:01
ATREM 2,4900 -0,4300 -14,73% 2,9400 3,0400 2,3000 270 022 666 201 11.08 16:48
AUGA 2,7000 0,3800 16,38% 2,7000 2,7000 2,7000 916 2 473 07.08 09:46
AUTOPARTN 7,4800 0,4400 6,25% 7,0400 7,5000 7,0400 829 100 5 960 118 11.08 17:00
AWBUD 0,9900 -0,0700 -6,60% 1,0000 1,0000 0,9900 1 100 1 092 27.07 15:00
BAHOLDING 0,7650 0,1250 19,53% 0,6200 0,7680 0,6200 1 006 982 727 945 11.08 17:03
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 3,6600 0,0700 1,95% 3,5900 3,6600 3,5000 7 919 27 964 11.08 14:12
BEDZIN 9,2000 0,1500 1,66% 9,2000 9,3000 9,2000 36 416 335 038 11.08 16:43
BENEFIT 800,0000 4,0000 0,50% 795,0000 808,0000 790,0000 193 154 150 11.08 17:00
BERLING 3,8000 0,0000 0,00% 3,8000 3,8000 3,8000 305 1 159 11.08 15:00
BEST 18,0000 0,2000 1,12% 17,8000 18,0000 17,8000 89 1 597 31.07 13:29
BETACOM 11,1500 0,4000 3,72% 11,1000 11,1500 11,1000 1 247 13 891 11.08 15:37
BIK 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 25 355 11.08 09:00
BIOMEDLUB 17,6000 -4,9000 -21,78% 21,7000 22,0000 17,6000 6 183 787 118 589 216 11.08 17:04
BIOTON 4,7800 -0,1300 -2,65% 4,9200 4,9750 4,7600 170 461 828 721 11.08 17:03
BNPPPL 47,4000 2,0000 4,41% 46,5000 47,4000 45,4000 1 400 65 519 11.08 17:00
BOGDANKA 18,6000 0,0000 0,00% 18,7000 19,3000 18,3200 62 208 1 162 193 11.08 17:04
BOOMBIT 20,2000 -0,2000 -0,98% 20,8000 20,8000 19,9000 15 220 307 951 11.08 17:00
BORYSZEW 3,4600 0,0000 0,00% 3,4950 3,4950 3,4300 31 481 108 456 11.08 17:01
BOS 6,3000 0,1200 1,94% 6,1600 6,4600 6,1600 25 746 163 017 11.08 17:00
BOWIM 2,2800 0,0000 0,00% 2,3000 2,3800 2,2800 9 610 21 982 11.08 16:44
BRASTER 0,6300 -0,0100 -1,56% 0,6600 0,6660 0,6200 103 432 66 299 11.08 17:00
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 238,0000 6,5000 2,81% 231,5000 238,0000 229,5000 6 511 1 525 352 11.08 17:00
BUMECH 2,0900 -0,0600 -2,79% 2,1200 2,1200 2,0700 20 417 42 685 11.08 16:03
CAPITAL 1,1900 0,0400 3,48% 1,1300 1,1900 1,1300 4 360 4 928 11.08 15:00
CCC 59,2800 1,8000 3,13% 57,8000 61,3000 57,6000 354 406 21 199 968 11.08 17:00
CDPROJEKT 416,6000 -8,8000 -2,07% 427,2000 429,6000 412,2000 224 346 94 016 384 11.08 17:03
CDRL 13,3000 0,0000 0,00% 13,4500 13,4500 12,8000 82 1 081 11.08 15:43
CELTIC 6,6000 0,1000 1,54% 6,6000 6,6000 6,6000 77 508 11.08 16:31
CEZ 80,5000 1,0000 1,26% 80,0000 80,6000 79,9000 760 60 850 11.08 14:59
CFI 0,3330 0,0070 2,15% 0,3180 0,3340 0,3140 33 313 10 698 11.08 16:05
CIECH 30,2000 0,3000 1,00% 29,9000 30,6000 29,8500 63 407 1 912 144 11.08 17:03
CIGAMES 1,4300 -0,0600 -4,03% 1,5100 1,5400 1,4260 1 158 186 1 694 719 11.08 17:03
CITYSERV 9,0000 -0,2000 -2,17% 9,0000 9,0000 9,0000 132 1 188 11.08 09:44
CLNPHARMA 40,0000 -1,2000 -2,91% 41,4000 41,4500 39,8000 19 280 779 361 11.08 17:04
CNT 14,9000 0,0000 0,00% 14,8000 14,9000 14,7000 166 2 451 11.08 10:55
COALENERG 0,4900 -0,0400 -7,55% 0,5400 0,5750 0,4640 59 002 30 065 11.08 17:00
COGNOR 1,3150 -0,0250 -1,87% 1,3500 1,3600 1,3000 187 785 246 773 11.08 17:00
COMARCH 213,0000 2,0000 0,95% 212,0000 213,0000 210,0000 404 85 385 11.08 17:00
COMP 63,0000 -2,0000 -3,08% 64,8000 64,8000 61,2000 3 021 192 061 11.08 17:03
COMPERIA 2,3200 -0,0800 -3,33% 2,3000 2,3200 2,3000 11 399 26 336 11.08 14:57
CORMAY 2,0400 -0,3400 -14,29% 2,3600 2,3600 1,9750 3 689 063 7 706 631 11.08 17:04
CPGROUP 6,7000 -0,1000 -1,47% 6,6200 6,7000 6,6200 2 930 19 455 11.08 15:32
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 28,2000 0,1400 0,50% 28,5600 28,5600 27,8000 276 719 7 805 063 11.08 17:01
CZTOREBKA 0,4780 0,0080 1,70% 0,4660 0,4780 0,4660 21 305 10 035 11.08 16:22
DATAWALK 227,0000 -13,0000 -5,42% 245,0000 249,0000 222,0000 14 698 3 453 069 11.08 17:03
DEBICA 80,6000 0,0000 0,00% 79,0000 80,6000 78,4000 1 154 91 762 11.08 17:00
DECORA 25,0000 0,2000 0,81% 24,8000 25,0000 24,2000 904 22 304 11.08 17:00
DEKPOL 22,0000 0,0000 0,00% 22,0000 22,0000 22,0000 250 5 500 11.08 09:40
DELKO 21,6000 -0,8000 -3,57% 21,4000 22,2000 20,8000 6 927 149 542 11.08 17:00
DEVELIA 1,9600 0,0300 1,55% 1,9220 1,9800 1,9220 32 430 63 158 11.08 17:00
DGA 5,0000 -0,1000 -1,96% 5,3800 5,3800 5,0000 18 94 11.08 15:39
DIGITREE 8,2500 0,0500 0,61% 8,5500 8,9000 8,1500 2 214 18 577 11.08 16:49
DINOPL 219,0000 -1,4000 -0,64% 222,8000 222,8000 219,0000 110 950 24 387 632 11.08 17:01
DOMDEV 106,0000 1,0000 0,95% 105,5000 106,0000 105,0000 14 958 1 571 711 11.08 17:02
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,3000 -0,1200 -28,57% 0,4200 0,4200 0,3000 3 400 1 188 10.08 15:00
DROZAPOL 1,3800 -0,0300 -2,13% 1,4200 1,4400 1,3800 7 398 10 449 11.08 14:06
ECHO 3,8400 0,0400 1,05% 3,8500 3,8600 3,7900 60 089 230 355 11.08 17:00
EDINVEST 2,4400 -0,0400 -1,61% 2,4800 2,5800 2,4400 5 305 13 218 11.08 16:22
EFEKT 5,1000 -0,0500 -0,97% 5,1500 5,3000 5,1000 3 955 20 384 11.08 14:07
EKOEXPORT 5,6000 -0,2400 -4,11% 5,8700 5,8700 5,4100 39 249 219 622 11.08 17:00
ELBUDOWA 1,5500 0,0120 0,78% 1,5900 1,5960 1,5200 6 669 10 534 11.08 17:01
ELEKTROTI 6,5000 -0,0800 -1,22% 6,5600 6,5600 6,3400 2 040 13 103 11.08 16:45
ELEMENTAL 2,1600 0,1600 8,00% 1,9900 2,1600 1,9760 192 821 397 428 11.08 17:00
ELKOP 0,3370 -0,0070 -2,03% 0,3350 0,3390 0,3250 72 270 24 125 11.08 17:00
ELZAB 4,7000 -0,1200 -2,49% 4,9800 4,9800 4,7000 6 804 32 343 11.08 16:43
EMCINSMED 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 5 35 11.08 09:00
ENAP 1,7000 0,0600 3,66% 1,6600 1,7200 1,6600 10 020 17 130 11.08 15:42
ENEA 7,1200 0,2000 2,89% 7,0000 7,1600 6,9750 233 994 1 660 516 11.08 17:03
ENELMED 12,8000 -1,2000 -8,57% 14,0000 14,0000 12,8000 1 686 23 365 11.08 16:44
ENERGA 7,6450 0,1450 1,93% 7,6000 7,6450 7,5400 47 589 360 646 11.08 17:02
ENERGOINS 0,9000 0,0160 1,81% 0,8840 0,9240 0,8840 11 811 10 774 11.08 13:45
ENTER 23,5000 0,0000 0,00% 23,5000 24,0000 23,3000 4 961 116 644 11.08 17:01
ERBUD 19,9000 0,4000 2,05% 20,0000 20,0000 19,9000 499 9 930 11.08 10:42
ERG 54,5000 -2,5000 -4,39% 58,0000 58,0000 50,5000 178 9 174 11.08 17:00
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 9,3800 0,2800 3,08% 9,2000 9,3800 9,1600 2 778 25 588 11.08 16:43
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 4,3000 -0,0800 -1,83% 4,6900 4,6900 4,3000 5 820 25 892 11.08 17:00
EUROCASH 15,7000 0,6300 4,18% 15,2800 15,8200 15,2200 188 674 2 950 004 11.08 17:03
EUROHOLD 4,3000 0,0000 0,00% 4,3000 4,3000 4,3000 1 4 11.08 13:31
EUROTEL 19,7000 0,3000 1,55% 19,5000 19,7000 19,4500 2 274 44 450 11.08 17:00
EVEREST 29,8000 -1,2000 -3,87% 30,4000 31,0000 28,0000 4 049 117 422 11.08 17:00
FAMUR 1,8740 0,0840 4,69% 1,8260 1,8740 1,8200 880 906 1 623 762 11.08 17:04
FASING 11,5500 -0,1000 -0,86% 11,2000 11,5500 11,1000 1 005 11 173 11.08 17:00
FASTFIN 0,0800 0,0010 1,27% 0,0800 0,0800 0,0800 138 636 11 091 05.08 12:58
FEERUM 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 154 1 894 11.08 16:03
FERRO 18,7500 -0,5500 -2,85% 19,4000 19,5000 18,7500 1 712 33 065 11.08 17:00
FERRUM 4,0000 0,1000 2,56% 4,0000 4,0000 3,9000 2 969 11 856 11.08 15:17
FMG 19,5000 1,5000 8,33% 19,5000 19,5000 19,5000 15 293 11.08 15:00
FON 0,1500 0,0050 3,45% 0,1520 0,1520 0,1310 161 858 23 051 11.08 15:55
FORTE 26,4000 0,0000 0,00% 26,0000 26,4000 26,0000 2 679 70 145 11.08 17:00
GAMEOPS 35,9000 -0,1000 -0,28% 36,0000 36,5000 35,9000 1 847 66 538 11.08 17:01
GAMFACTOR 23,5100 -2,4900 -9,58% 25,8500 25,8500 22,0000 20 000 476 479 11.08 17:01
GAMFACTOR-PDA 20,0000 -1,9450 -8,86% 21,9000 21,9000 19,7140 41 958 846 612 11.08 17:04
GETIN 1,0690 0,0170 1,62% 1,0440 1,0760 1,0370 1 256 402 1 330 093 11.08 17:00
GETINOBLE 0,2320 0,0035 1,53% 0,2295 0,2380 0,2265 1 386 721 318 743 11.08 17:00
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 7,0000 -0,5000 -6,67% 7,2000 7,6000 6,0500 477 344 3 238 075 11.08 17:04
GOBARTO 5,5500 0,0500 0,91% 5,5500 5,5500 5,5500 50 278 11.08 11:00
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
GPW 46,7000 1,3000 2,86% 45,6000 47,0000 45,6000 42 271 1 961 656 11.08 17:00
GROCLIN 1,2400 0,0300 2,48% 1,2200 1,2400 1,1350 48 538 57 756 11.08 17:00
GRODNO 17,8000 -0,4000 -2,20% 18,4000 18,4000 16,6500 96 130 1 673 394 11.08 17:01
GRUPAAZOTY 27,6500 0,3500 1,28% 27,4000 27,9500 27,4000 38 491 1 065 842 11.08 17:01
GTC 6,3000 0,0200 0,32% 6,2200 6,5200 6,2200 55 334 351 465 11.08 17:00
HANDLOWY 37,0000 1,5000 4,23% 35,9000 37,1000 35,6000 17 074 626 662 11.08 17:00
HARPER 15,3000 -3,3000 -17,74% 18,8000 19,9000 15,3000 325 802 5 361 614 11.08 17:02
HELIO 12,6000 -0,5000 -3,82% 13,1000 13,1000 12,6000 130 1 639 11.08 13:09
HERKULES 1,3100 -0,0250 -1,87% 1,3100 1,4400 1,2700 76 984 104 138 11.08 17:00
HMINWEST 10,0000 0,2000 2,04% 10,0000 10,0000 10,0000 10 100 10.08 16:01
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HUBSTYLE 0,4180 -0,0080 -1,88% 0,4400 0,4400 0,3880 16 626 6 572 11.08 17:00
HYDROTOR 31,2000 0,2000 0,65% 31,4000 31,4000 30,2000 614 19 063 11.08 15:43
I2DEV 9,3000 0,0000 0,00% 9,3000 9,3000 9,3000 25 233 11.08 09:00
IALBGR 0,4900 -0,0400 -7,55% 0,4940 0,5400 0,4460 18 077 8 758 11.08 13:48
IBSM 10,1000 1,1000 12,22% 10,1000 10,1000 10,1000 5 51 30.07 11:02
IDEABANK 2,2150 0,0150 0,68% 2,2500 2,2500 2,1650 35 515 78 137 11.08 16:49
IDMSA 1,3300 0,0000 0,00% 1,3300 1,3300 1,3300 8 11 11.08 15:17
IFCAPITAL 0,7400 0,0000 0,00% 0,7000 0,7400 0,7000 3 455 2 422 11.08 16:35
IFIRMA 4,1000 -0,2100 -4,87% 4,3000 4,3000 4,0500 7 191 29 939 11.08 17:00
IFSA 0,4000 0,0000 0,00% 0,4000 0,4000 0,4000 500 200 11.08 11:00
IIAAV 63,6000 -0,4000 -0,62% 63,6000 63,6000 63,6000 2 127 05.08 09:40
IMCOMPANY 11,1500 -0,1000 -0,89% 11,5000 11,5000 11,1500 36 732 409 792 11.08 17:04
IMMOBILE 2,8600 0,1800 6,72% 2,7400 2,8700 2,7300 4 903 13 661 11.08 17:00
IMPEL 11,9000 -0,3000 -2,46% 11,9000 11,9000 11,9000 6 320 75 208 11.08 15:26
IMPERA 1,1900 0,0700 6,25% 1,1000 1,1900 1,1000 12 14 11.08 12:25
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 2,5600 0,0000 0,00% 2,5600 2,5600 2,5000 499 1 275 11.08 17:00
INC 11,6000 -2,4000 -17,14% 13,6000 13,8000 11,3000 129 947 1 581 221 11.08 17:04
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 137,0000 -2,0000 -1,44% 139,0000 143,6000 137,0000 14 335 2 014 428 11.08 17:00
INPRO 4,6000 -0,1400 -2,95% 4,7800 4,7800 4,6000 1 001 4 605 11.08 14:47
INSTALKRK 19,9000 -0,5000 -2,45% 20,2000 20,2000 19,9000 486 9 686 11.08 16:31
INTERAOLT 14,4000 -0,3000 -2,04% 14,6500 14,6500 14,2000 13 002 186 783 11.08 17:01
INTERBUD 0,5000 0,0000 0,00% 0,5000 0,5000 0,5000 4 070 2 035 11.08 15:00
INTERCARS 240,0000 10,0000 4,35% 231,0000 240,0000 231,0000 3 997 938 576 11.08 17:02
INTERFERI 3,1000 0,0200 0,65% 3,1000 3,1000 3,1000 1 3 11.08 09:23
INTERSPPL 1,3300 0,0000 0,00% 1,3450 1,3450 1,3300 1 990 2 659 11.08 15:07
INTROL 2,8200 0,0000 0,00% 2,8400 2,8400 2,7400 19 136 53 119 11.08 14:10
INVISTA 0,3300 0,0000 0,00% 0,3300 0,3300 0,3300 100 33 11.08 09:52
IPOPEMA 3,8600 -0,2600 -6,31% 4,1000 4,1000 3,8000 17 827 69 851 11.08 17:00
ITMTRADE 0,1400 -0,0100 -6,67% 0,1550 0,1550 0,1400 3 650 522 11.08 15:18
IZOBLOK 33,8000 0,4000 1,20% 33,4000 33,8000 33,4000 109 3 645 11.08 17:00
IZOLACJA 1,4600 -0,0100 -0,68% 1,4700 1,4700 1,3400 2 560 3 491 11.08 15:39
IZOSTAL 2,6100 -0,0600 -2,25% 2,6800 2,6800 2,5800 10 849 28 497 11.08 15:41
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 16,7200 0,4200 2,58% 16,8800 17,0550 16,3850 407 489 6 816 530 11.08 17:02
JWCONSTR 2,7700 0,0000 0,00% 2,7700 2,8100 2,7700 865 2 399 11.08 16:12
JWWINVEST 3,4800 -0,0700 -1,97% 3,5500 3,6200 3,4800 1 860 6 604 11.08 16:07
K2INTERNT 12,9000 0,4000 3,20% 12,8000 12,9000 12,8000 1 759 22 642 11.08 16:48
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
KBDOM 0,4000 -0,0120 -2,91% 0,4000 0,4000 0,4000 2 899 1 160 11.08 15:00
KCI 0,8100 0,0560 7,43% 0,7700 0,8240 0,7700 106 903 84 911 11.08 16:49
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 39,0000 -0,1500 -0,38% 39,5000 40,0000 38,9500 39 707 1 558 025 11.08 17:04
KETY 474,5000 4,5000 0,96% 476,0000 476,0000 470,0000 15 646 7 401 637 11.08 17:04
KGHM 132,0000 -6,0000 -4,35% 137,0500 139,8000 131,2000 714 050 96 416 056 11.08 17:01
KGL 14,3500 -0,0500 -0,35% 14,8000 14,8000 14,3500 35 150 504 923 11.08 17:00
KINOPOL 7,2000 0,4000 5,88% 6,8000 7,2000 6,8000 8 740 61 273 11.08 17:00
KOGENERA 36,9000 0,1000 0,27% 37,0000 38,2000 36,8000 2 939 109 996 11.08 16:41
KOMPAP 7,6500 0,0500 0,66% 7,7000 7,7000 7,6500 1 000 7 675 11.08 10:48
KOMPUTRON 2,0400 0,0000 0,00% 2,0400 2,0400 2,0400 200 408 11.08 16:27
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 26,8000 0,0000 0,00% 26,8000 26,8000 26,8000 1 27 11.08 09:14
KRAKCHEM 0,5200 -0,0300 -5,45% 0,5200 0,5200 0,5200 400 208 11.08 11:00
KREC 7,5000 -0,1000 -1,32% 7,8000 7,8000 7,5000 2 700 20 252 11.08 16:11
KREDYTIN 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 12 122 11.08 09:01
KRKA 388,0000 13,0000 3,47% 375,0000 392,0000 375,0000 638 247 018 11.08 16:42
KRUK 129,0000 -4,9000 -3,66% 133,9000 138,0000 128,2000 29 373 3 869 101 11.08 17:00
KRUSZWICA 58,4000 0,6000 1,04% 58,4000 58,4000 58,2000 1 590 92 566 11.08 15:25
KRVITAMIN 7,4800 -0,6200 -7,65% 8,1200 8,2000 7,3800 66 142 514 917 11.08 17:03
KSGAGRO 1,5500 -0,0500 -3,13% 1,5600 1,5900 1,5000 10 769 16 473 11.08 16:28
LABOPRINT 9,7400 -0,0200 -0,20% 9,7400 9,7400 9,7400 18 175 11.08 09:23
LARQ 2,8800 0,0100 0,35% 2,9200 2,9200 2,7600 5 793 16 152 11.08 11:36
LENA 3,5200 0,0000 0,00% 3,5200 3,5200 3,4300 9 217 32 195 11.08 16:24
LENTEX 9,6000 0,0000 0,00% 9,6800 9,6800 9,4400 8 756 83 275 11.08 17:00
LIBET 1,8800 0,0000 0,00% 1,8750 1,8800 1,8350 24 441 45 075 11.08 17:00
LIVECHAT 94,5000 -1,1000 -1,15% 96,5000 97,9000 93,1000 15 719 1 499 505 11.08 17:00
LOKUM 12,0000 -0,2500 -2,04% 12,2000 12,2000 12,0000 1 037 12 504 11.08 15:31
LOTOS 49,1400 1,2400 2,59% 48,1000 49,4900 47,6600 144 981 7 080 196 11.08 17:00
LPP 7 210,0000 100,0000 1,41% 7 190,0000 7 320,0000 7 095,0000 1 759 12 724 720 11.08 17:03
LSISOFT 13,7000 0,0000 0,00% 13,7000 13,7000 13,7000 120 1 644 11.08 12:14
LUBAWA 1,5050 0,0350 2,38% 1,4950 1,5500 1,4100 811 368 1 209 276 11.08 17:00
MABION 24,1000 -0,6000 -2,43% 24,9000 24,9000 23,7000 28 310 682 979 11.08 17:01
MAKARONPL 5,6500 -0,0500 -0,88% 5,7000 5,7000 5,5000 2 110 11 814 11.08 16:27
MANGATA 52,0000 -1,0000 -1,89% 53,0000 53,0000 52,0000 43 2 264 11.08 15:35
MARVIPOL 4,8700 0,0300 0,62% 4,8900 4,8900 4,7600 43 556 211 804 11.08 17:00
MASTERPHA 5,0200 0,0800 1,62% 5,1000 5,2000 5,0200 11 281 57 954 11.08 12:56
MAXCOM 14,0000 0,1000 0,72% 13,9000 14,1500 13,6500 2 818 38 873 11.08 17:00
MBANK 204,8000 12,8000 6,67% 192,0000 205,2000 190,9000 59 277 11 949 551 11.08 17:01
MBWS 5,8000 0,1600 2,84% 5,8000 5,8000 5,8000 2 12 11.08 09:01
MCI 11,7500 -0,1500 -1,26% 11,9000 11,9000 11,3000 9 685 112 161 11.08 16:47
MDIENERGIA 5,6800 -0,9200 -13,94% 6,8400 6,9800 5,5800 426 966 2 615 036 11.08 17:00
MEDIACAP 2,3000 -0,0800 -3,36% 2,4900 2,4900 2,3000 9 327 21 893 11.08 12:18
MEDICALG 27,4500 0,1500 0,55% 27,7000 27,7500 25,3500 21 824 575 478 11.08 17:01
MEGARON 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 6 48 06.08 11:00
MENNICA 23,6000 -4,8000 -16,90% 28,2000 28,2000 23,0000 58 246 1 455 934 11.08 17:00
MERCATOR 320,0000 -30,0000 -8,57% 359,0000 361,0000 311,0000 141 685 47 123 220 11.08 17:04
MERCOR 9,1600 0,0800 0,88% 9,0800 9,1600 8,8800 7 153 63 615 11.08 17:00
MEXPOLSKA 1,4000 -0,0600 -4,11% 1,4600 1,5200 1,3500 40 187 56 936 11.08 17:00
MFO 21,6000 1,0000 4,85% 21,4000 21,6000 21,0000 663 14 208 11.08 12:34
MILKILAND 0,7350 0,0350 5,00% 0,7350 0,7350 0,7350 1 510 1 110 11.08 11:13
MILLENNIUM 3,0660 0,1560 5,36% 2,9320 3,0780 2,9300 2 011 973 6 109 185 11.08 17:03
MIRACULUM 1,3300 -0,0650 -4,66% 1,4500 1,4700 1,3100 47 665 64 364 11.08 17:00
MIRBUD 1,5800 0,0100 0,64% 1,5650 1,5950 1,4750 185 496 289 017 11.08 17:00
MLPGROUP 70,0000 -3,5000 -4,76% 73,5000 75,0000 66,5000 674 48 100 11.08 16:35
MLSYSTEM 95,4000 -3,6000 -3,64% 99,0000 99,0000 92,0000 27 315 2 589 695 11.08 17:00
MOBRUK 234,0000 0,0000 0,00% 232,0000 236,0000 226,0000 146 34 056 11.08 16:35
MOJ 1,2200 -0,0300 -2,40% 1,3000 1,3000 1,2200 4 000 4 926 11.08 16:09
MOL 23,5000 0,1600 0,69% 23,2000 23,5600 23,0400 1 377 32 050 11.08 17:00
MONNARI 2,0000 -0,0100 -0,50% 2,0300 2,0300 1,9850 44 400 88 574 11.08 16:38
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 9,1800 0,3800 4,32% 8,8000 9,1800 8,8000 894 8 004 11.08 16:46
MOSTALWAR 5,0000 -0,1600 -3,10% 5,0200 5,0200 4,7100 1 527 7 357 11.08 14:23
MOSTALZAB 0,8500 -0,0140 -1,62% 0,8620 0,8620 0,8360 89 087 75 758 11.08 15:35
MUZA 2,3600 0,0200 0,85% 2,3600 2,3600 2,3600 600 1 416 06.08 16:47
MWTRADE 2,0000 -0,0200 -0,99% 2,0200 2,0200 1,9500 9 124 18 241 11.08 16:21
NANOGROUP 3,0000 -0,1000 -3,23% 3,0000 3,1000 2,8200 22 715 68 918 11.08 14:52
NETIA 4,3800 0,0100 0,23% 4,4200 4,4300 4,3800 1 838 8 126 11.08 16:49
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 508,0000 1,0000 0,20% 507,0000 512,0000 501,0000 2 963 1 497 692 11.08 17:00
NEWAG 25,9000 0,0000 0,00% 26,0000 26,0000 25,6000 100 2 569 11.08 16:21
NORTCOAST 14,8500 0,0000 0,00% 14,8500 14,8500 14,8500 20 297 11.08 10:05
NOVATURAS 7,9500 -0,3500 -4,22% 8,0000 8,0000 7,9500 200 1 598 11.08 15:07
NOVITA 96,8000 -2,0000 -2,02% 98,8000 98,8000 94,6000 243 23 580 11.08 17:00
NOWAGALA 0,8500 0,0600 7,59% 0,8100 0,8500 0,8100 9 600 7 780 11.08 11:51
NTTSYSTEM 3,0500 0,0300 0,99% 3,0800 3,0800 2,9600 479 1 431 11.08 17:00
OAT 21,4000 -0,5000 -2,28% 22,1000 23,0000 19,9000 99 931 2 110 695 11.08 17:00
ODLEWNIE 5,0800 0,0800 1,60% 5,1000 5,1000 5,0200 12 178 62 001 11.08 16:41
OEX 18,0000 0,4000 2,27% 17,7000 18,1000 17,4000 4 170 73 768 11.08 16:45
OPENFIN 0,9200 -0,0400 -4,17% 0,9140 0,9600 0,9000 18 944 17 549 11.08 17:00
OPONEO.PL 37,3000 0,3000 0,81% 36,9000 37,3000 36,9000 333 12 304 11.08 15:54
OPTEAM 24,8000 0,0000 0,00% 25,0000 25,0000 24,2000 1 855 46 040 11.08 17:00
ORANGEPL 7,4850 0,0350 0,47% 7,4750 7,5250 7,4200 1 161 929 8 695 946 11.08 17:00
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 1,2100 -0,0500 -3,97% 1,2100 1,2100 1,2100 1 200 1 452 11.08 13:25
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 11,5500 0,2500 2,21% 11,5000 11,7000 11,1000 313 3 538 11.08 13:21
OTLOG 5,7500 -0,0500 -0,86% 5,8000 5,9000 5,6500 6 189 35 897 11.08 17:00
OTMUCHOW 1,4400 -0,0100 -0,69% 1,5200 1,5200 1,4400 611 881 11.08 11:09
OVOSTAR 69,5000 0,5000 0,72% 69,5000 69,5000 69,5000 1 70 11.08 09:16
PAMAPOL 1,2600 0,0300 2,44% 1,2700 1,3200 1,2500 38 444 48 512 11.08 15:46
PANOVA 10,9000 -0,4000 -3,54% 11,2500 11,3500 10,5000 2 257 25 065 11.08 16:30
PATENTUS 1,1300 0,0000 0,00% 1,1000 1,1300 1,0800 21 995 24 307 11.08 15:02
PBG 0,0800 0,0050 6,67% 0,0800 0,0800 0,0800 804 006 64 320 05.08 12:54
PBKM 82,0000 -3,0000 -3,53% 82,6000 84,8000 82,0000 213 17 876 11.08 17:00
PBSFINANSE 0,3900 0,0200 5,41% 0,3900 0,3900 0,3900 1 000 390 11.08 11:00
PCCEXOL 7,0000 -0,7800 -10,03% 7,9400 7,9400 6,5200 463 362 3 318 966 11.08 17:00
PCCROKITA 53,0000 0,0000 0,00% 52,4000 53,4000 52,2000 1 119 58 831 11.08 16:24
PCM 23,5000 0,0000 0,00% 23,5000 23,5000 23,5000 916 21 526 17.06 15:29
PEIXIN 1,0200 -0,1300 -11,30% 1,0620 1,0620 1,0200 1 212 1 287 29.04 15:00
PEKABEX 12,5000 0,2000 1,63% 12,4000 12,9000 12,3000 5 505 69 067 11.08 17:00
PEKAO 56,7000 2,4600 4,54% 54,4200 56,7000 54,2000 1 072 190 60 077 668 11.08 17:04
PEMANAGER 12,4000 -0,2000 -1,59% 12,6000 12,6000 12,2000 387 4 749 11.08 15:25
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 41,9000 -1,3000 -3,01% 43,5000 43,7000 41,2000 4 568 193 826 11.08 17:00
PEPEES 1,5600 -0,0400 -2,50% 1,6000 1,6000 1,5600 4 308 6 778 11.08 16:32
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 26,2000 -0,1000 -0,38% 26,2000 26,2000 26,2000 276 7 231 13.09 11:06
PGE 7,0000 0,4740 7,26% 6,6460 7,0100 6,5200 2 188 916 15 051 787 11.08 17:01
PGNIG 5,3000 0,0600 1,15% 5,2600 5,3400 5,2400 5 463 676 28 978 070 11.08 17:01
PGO 1,2400 -0,0500 -3,88% 1,3200 1,3700 1,2400 29 803 39 313 11.08 15:46
PGSSOFT 13,5000 -0,4000 -2,88% 13,9000 13,9000 13,3000 5 314 72 426 11.08 16:41
PHARMENA 13,7500 -0,8500 -5,82% 14,5000 14,9000 13,2000 9 904 138 537 11.08 17:00
PHN 12,5500 0,0000 0,00% 12,6000 12,6500 12,5000 6 347 79 702 11.08 17:00
PKNORLEN 54,5000 1,3000 2,44% 53,5600 54,7800 53,0200 1 108 784 59 906 340 11.08 17:04
PKOBP 23,1400 1,2400 5,66% 22,0100 23,1700 21,8000 2 934 273 67 019 816 11.08 17:04
PKPCARGO 13,5000 0,6000 4,65% 12,9600 13,5400 12,9400 101 210 1 345 698 11.08 17:02
PLASTBOX 1,8900 0,0000 0,00% 1,9550 1,9550 1,8400 9 782 18 330 11.08 17:00
PLATYNINW 0,4620 0,0220 5,00% 0,4600 0,4620 0,4600 3 413 1 576 11.08 15:23
PLAY 30,7400 -1,4600 -4,53% 32,4000 32,7000 30,1600 625 056 19 579 342 11.08 17:00
PLAYWAY 490,0000 -6,0000 -1,21% 498,0000 502,0000 487,0000 4 542 2 236 571 11.08 17:04
PLAZACNTR 1,9000 0,0000 0,00% 1,7500 1,9000 1,7500 2 595 4 543 10.08 11:49
PMPG 2,2000 0,0400 1,85% 2,1800 2,2600 2,1800 11 314 24 861 11.08 15:11
POLICE 12,2000 -0,1000 -0,81% 12,4000 12,4000 12,2000 983 12 159 11.08 13:13
POLIMEXMS 2,1600 0,0150 0,70% 2,1600 2,2000 2,1250 97 446 210 735 11.08 17:03
POLNORD 3,1700 0,0700 2,26% 3,1000 3,1800 3,0650 3 838 12 048 11.08 13:20
POLWAX 3,9100 0,1100 2,89% 3,9000 3,9100 3,9000 1 139 4 442 11.08 15:27
POZBUD 1,4350 0,0550 3,99% 1,4000 1,4350 1,3400 28 188 38 362 11.08 13:58
PRAGMAFA 18,1000 0,8000 4,62% 17,8000 18,8000 16,5000 44 054 788 283 11.08 17:02
PRAGMAINK 7,0200 -0,0200 -0,28% 7,0000 7,0200 6,8000 600 4 186 11.08 16:05
PRAIRIE 0,7520 0,0020 0,27% 0,7600 0,7760 0,7320 395 276 293 767 11.08 17:00
PRIMAMODA 0,8700 0,0000 0,00% 0,8700 0,8700 0,8700 2 000 1 740 11.08 15:00
PRIMETECH 1,4400 -0,0050 -0,35% 1,4400 1,4400 1,4400 19 589 28 208 11.08 15:00
PROCAD 1,5300 0,0300 2,00% 1,5000 1,5300 1,5000 17 100 25 851 11.08 15:12
PROCHEM 17,5000 0,0500 0,29% 17,5500 17,5500 17,2500 463 8 061 11.08 14:54
PROJPRZEM 16,5000 0,3500 2,17% 16,7000 16,7000 16,5000 38 633 11.08 15:02
PROTEKTOR 4,5000 -0,7000 -13,46% 5,2000 5,2500 4,5000 220 290 1 059 359 11.08 17:04
PROVIDENT 2,9100 0,1000 3,56% 2,8700 3,0000 2,8350 163 241 483 873 11.08 17:00
PULAWY 86,0000 1,0000 1,18% 85,4000 86,8000 84,0000 896 76 241 11.08 16:28
PUNKPIRAT 0,7750 -0,0300 -3,73% 0,8100 0,8100 0,7300 36 618 27 837 11.08 14:34
PZU 28,3500 1,0400 3,81% 27,4000 28,3700 27,2700 1 416 400 39 671 584 11.08 17:04
QUANTUM 12,4000 -2,0000 -13,89% 12,4000 12,4000 12,4000 148 1 835 06.08 15:00
QUERCUS 3,8000 -0,4100 -9,74% 4,1400 4,1400 3,8000 148 023 579 598 11.08 17:01
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 32,1000 -0,5000 -1,53% 32,8000 32,8000 32,0000 3 413 109 934 11.08 17:00
RADPOL 2,0200 0,0000 0,00% 2,0200 2,0200 1,9900 6 553 13 111 11.08 15:43
RAFAKO 1,0800 -0,0500 -4,42% 1,1300 1,1400 1,0500 691 230 759 170 11.08 17:02
RAFAMET 15,4000 0,7000 4,76% 15,4000 15,4000 15,4000 15 231 10.08 11:38
RAINBOW 15,7500 -0,2500 -1,56% 16,0000 16,2500 14,9500 6 128 94 631 11.08 17:00
RANKPROGR 1,7150 -0,0050 -0,29% 1,7300 1,7300 1,6500 5 746 9 548 11.08 17:00
RAWLPLUG 8,2000 0,1200 1,49% 8,0800 8,2000 7,9000 1 710 13 889 11.08 17:00
REDAN 0,2260 0,0160 7,62% 0,2100 0,2300 0,2000 47 610 10 243 11.08 12:15
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 1,2100 0,3000 32,97% 1,2100 1,2100 1,2100 10 522 12 732 11.08 15:25
REINHOLD 0,2300 0,0000 0,00% 0,2300 0,2300 0,2300 110 25 10.08 11:00
REINO 1,3900 0,0000 0,00% 1,4400 1,4400 1,3900 1 602 2 227 11.08 13:26
RELPOL 6,3800 -0,1400 -2,15% 6,4800 6,4800 6,2000 11 621 73 745 11.08 16:44
REMAK 11,5500 0,7500 6,94% 11,0000 11,5500 11,0000 391 4 315 11.08 16:45
RESBUD 0,4500 0,0300 7,14% 0,4500 0,4500 0,4500 2 000 900 07.08 15:00
RONSON 1,2300 -0,1200 -8,89% 1,4000 1,4000 1,2200 88 069 109 530 11.08 16:45
ROPCZYCE 22,8000 0,3000 1,33% 23,0000 23,5000 22,7000 3 105 71 103 11.08 17:00
RUBICON 2,2200 -0,1800 -7,50% 2,4200 2,4400 2,2200 15 983 36 631 11.08 17:00
RYVU 65,0000 1,0000 1,56% 65,6000 65,6000 64,0000 2 399 155 783 11.08 17:00
SANOK 14,7000 0,3500 2,44% 14,5000 14,7000 14,5000 4 641 67 861 11.08 17:00
SANPL 161,5000 7,5000 4,87% 155,2000 162,2000 153,5000 55 646 8 925 410 11.08 17:03
SANTANDER 8,8000 0,4500 5,39% 8,3550 8,8800 8,3500 28 122 245 802 11.08 17:00
SANWIL 3,7600 -0,7600 -16,81% 4,5000 4,5000 3,7600 347 182 1 405 983 11.08 17:02
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 14,0000 0,5000 3,70% 13,8000 14,0000 13,8000 600 8 288 05.08 17:00
SEKO 9,7000 0,0000 0,00% 9,6500 9,7500 9,6500 1 103 10 648 11.08 16:08
SELENAFM 13,9500 -0,0500 -0,36% 14,0000 14,0000 13,9000 800 11 123 11.08 17:00
SELVITA 45,0000 -0,3000 -0,66% 45,2000 45,2000 44,0000 1 644 73 443 11.08 17:00
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SERINUS 0,4000 -0,0100 -2,44% 0,4120 0,4200 0,4000 274 948 112 619 11.08 17:00
SESCOM 18,1000 -0,1000 -0,55% 18,2000 18,2000 18,1000 187 3 399 11.08 15:35
SFINKS 0,4000 0,0020 0,50% 0,3980 0,4000 0,3800 64 600 25 693 11.08 16:41
SILVAIR-REGS 8,0000 -0,1500 -1,84% 8,2200 8,2200 8,0000 4 157 33 820 10.08 16:06
SILVANO 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 210 1 470 11.08 10:29
SIMPLE 9,6000 0,0500 0,52% 9,6000 9,6000 9,6000 10 96 11.08 15:02
SKARBIEC 27,4000 0,4000 1,48% 27,1000 28,0000 27,0000 4 533 125 699 11.08 16:06
SKOTAN 1,9900 -0,0100 -0,50% 2,0100 2,0100 1,9500 23 797 46 901 11.08 16:26
SKYLINE 0,7200 0,0100 1,41% 0,7100 0,7200 0,7100 130 93 11.08 14:52
SLEEPZAG 0,5000 0,0300 6,38% 0,4900 0,5000 0,4900 3 800 1 872 10.08 15:49
SNIEZKA 94,0000 -0,4000 -0,42% 94,0000 94,0000 92,0000 561 52 452 11.08 17:00
SOHODEV 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 21 290 11 710 11.08 11:00
SOLAR 4,6900 -0,9100 -16,25% 5,6000 5,6000 4,5400 31 774 160 077 11.08 17:02
SONEL 9,5500 -0,1000 -1,04% 9,6000 9,7500 9,5000 945 9 059 11.08 13:22
SOPHARMA 16,2000 0,0000 0,00% 16,2000 16,2000 16,0000 1 029 16 647 11.08 13:00
STALEXP 2,9600 0,0100 0,34% 2,9500 2,9600 2,9000 17 215 50 690 11.08 17:04
STALPROD 220,0000 -4,0000 -1,79% 223,0000 223,0000 214,0000 5 465 1 203 586 11.08 17:01
STALPROFI 6,8000 0,0800 1,19% 6,8600 6,8600 6,6200 2 933 19 833 11.08 15:32
STAPORKOW 3,2400 0,1000 3,18% 3,1000 3,2400 3,1000 2 130 6 761 10.08 13:48
STARHEDGE 0,5060 -0,0140 -2,69% 0,5600 0,5680 0,5060 8 730 4 689 11.08 17:00
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 25,5000 -2,0000 -7,27% 28,0000 28,0000 23,7000 21 454 563 666 11.08 17:00
SUWARY 18,2000 -0,8000 -4,21% 18,9000 18,9000 18,2000 25 459 11.08 15:43
SWISSMED 3,7200 -0,1100 -2,87% 3,8900 3,9900 3,6500 21 868 81 940 11.08 16:05
SYGNITY 7,5000 -0,0600 -0,79% 7,5800 7,5800 7,0200 19 918 146 106 11.08 17:00
SYNEKTIK 26,8000 -1,5000 -5,30% 27,0000 28,0000 24,3000 58 754 1 545 376 11.08 17:00
TALANX 158,6000 -0,4000 -0,25% 158,6000 158,6000 158,6000 7 1 110 28.07 10:41
TALEX 11,2000 -0,2000 -1,75% 11,2000 11,5000 11,2000 325 3 670 11.08 12:37
TARCZYNSKI 13,8000 0,0000 0,00% 13,8000 13,8000 13,8000 60 828 11.08 15:00
TATRY 158,0000 0,0000 0,00% 158,0000 158,0000 158,0000 1 158 10.08 14:41
TAURONPE 2,5680 0,1000 4,05% 2,4980 2,5880 2,4800 4 724 474 11 996 810 11.08 17:04
TBULL 26,5000 -3,2000 -10,77% 29,8000 29,9000 26,5000 8 762 243 113 11.08 17:03
TERMOREX 0,7300 0,0200 2,82% 0,7200 0,7300 0,7200 1 400 1 020 11.08 13:45
TESGAS 5,7000 -0,4000 -6,56% 6,1000 6,1000 5,6500 39 198 230 041 11.08 17:00
TIM 13,7000 -0,4000 -2,84% 14,1000 14,1000 13,6500 19 609 269 848 11.08 17:04
TORPOL 13,6000 0,9500 7,51% 12,7500 13,6000 12,7500 49 989 663 260 11.08 17:00
TOWERINVT 19,3000 -0,2000 -1,03% 18,4000 19,3000 18,4000 40 745 10.08 13:10
TOYA 6,8600 0,1000 1,48% 6,8600 6,8600 6,7400 9 740 66 672 11.08 16:27
TRAKCJA 1,9960 -0,0240 -1,19% 2,0500 2,0800 1,9560 221 855 444 673 11.08 17:01
TRANSPOL 2,9800 0,0100 0,34% 3,0000 3,0000 2,9300 5 698 16 900 11.08 16:48
TRITON 2,2000 0,2000 10,00% 2,0000 2,2000 2,0000 6 093 12 730 11.08 09:28
TSGAMES 575,0000 29,0000 5,31% 549,0000 575,0000 540,0000 27 638 15 487 953 11.08 17:04
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 47,8000 -0,2000 -0,42% 47,8000 47,8000 46,8000 117 5 543 11.08 12:07
ULTGAMES 31,6000 -0,1500 -0,47% 32,5000 32,7500 31,4500 10 982 351 116 11.08 17:00
UNIBEP 8,8000 0,1000 1,15% 8,1600 8,8000 8,1600 1 085 9 382 11.08 15:26
UNICREDIT 35,9450 1,7700 5,18% 35,9400 36,0800 35,9400 378 13 595 11.08 13:26
UNIMA 3,4800 -0,1000 -2,79% 3,6000 3,6000 3,4800 560 1 963 11.08 12:16
UNIMOT 40,0000 -1,0000 -2,44% 40,8000 41,0000 39,2000 20 380 818 726 11.08 17:02
URSUS 0,6680 -0,0060 -0,89% 0,6790 0,6880 0,6400 168 127 111 078 11.08 17:00
VENTUREIN 2,3000 0,0000 0,00% 2,3000 2,3000 2,2400 10 574 24 023 11.08 14:40
VIGOSYS 570,0000 -5,0000 -0,87% 595,0000 600,0000 570,0000 293 170 405 11.08 17:00
VINDEXUS 5,1000 0,0200 0,39% 5,1400 5,1600 4,9600 3 957 19 927 11.08 17:00
VISTAL 1,6100 0,0400 2,55% 1,5900 1,6100 1,5220 13 586 21 323 11.08 14:43
VIVID 2,3300 -0,0100 -0,43% 2,4200 2,4200 2,3000 30 772 71 952 11.08 17:00
VOTUM 12,3000 -0,2000 -1,60% 12,4500 12,5000 12,0000 13 428 165 426 11.08 17:01
VOXEL 38,7000 -1,3000 -3,25% 40,5000 40,5000 38,5000 1 032 40 867 11.08 17:00
VRG 2,0400 0,0100 0,49% 2,0400 2,0900 2,0400 197 701 405 021 11.08 17:00
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,3600 -0,1600 -2,90% 5,3600 5,3600 5,3600 100 536 11.08 09:36
WASKO 1,2900 -0,0050 -0,39% 1,2950 1,2950 1,2550 5 744 7 299 11.08 14:32
WAWEL 570,0000 2,0000 0,35% 568,0000 570,0000 566,0000 55 31 264 11.08 17:00
WIELTON 4,4100 0,0600 1,38% 4,4000 4,4100 4,2900 52 435 228 773 11.08 16:42
WIKANA 1,9400 -0,0100 -0,51% 1,9000 1,9500 1,8600 6 775 13 150 11.08 16:18
WINVEST 0,4500 0,2480 122,77% 0,4500 0,4500 0,4500 163 202 73 441 04.08 11:28
WIRTUALNA 73,0000 -1,0000 -1,35% 74,6000 74,6000 71,2000 1 461 106 775 11.08 17:00
WITTCHEN 7,7000 -0,1000 -1,28% 7,8600 7,8600 7,7000 2 286 17 810 11.08 16:41
WOJAS 4,4200 0,0600 1,38% 4,3800 4,4200 4,3400 446 1 946 11.08 15:44
WORKSERV 0,8300 -0,0110 -1,31% 0,9560 0,9560 0,8100 2 521 837 2 227 581 11.08 17:00
XTB 17,1500 -0,6500 -3,65% 17,5000 17,7000 16,6000 1 104 693 18 801 512 11.08 17:04
XTPL 93,8000 0,6000 0,64% 93,2000 94,0000 90,4000 1 332 123 040 11.08 16:36
YOLO 0,8600 0,0000 0,00% 0,8600 0,8600 0,8600 170 146 07.08 09:25
ZAMET 1,0000 0,0100 1,01% 0,9800 1,0000 0,9800 16 000 15 942 11.08 17:00
ZASTAL 9,8000 0,0000 0,00% 9,8000 9,8000 9,8000 1 250 12 250 11.08 11:16
ZEPAK 9,5400 0,0400 0,42% 9,2200 9,6000 9,2000 3 222 30 114 11.08 16:09
ZPUE 177,0000 -5,5000 -3,01% 182,5000 182,5000 177,0000 98 17 614 11.08 15:36
ZREMB 0,8200 -0,0200 -2,38% 0,8400 0,8500 0,8200 3 001 2 496 11.08 16:23
ZUE 4,3600 0,0000 0,00% 4,3600 4,3600 4,2600 1 811 7 716 11.08 15:40
ZYWIEC 474,0000 -2,0000 -0,42% 476,0000 476,0000 474,0000 26 12 326 11.08 16:49