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 3,8100 -0,0700 -1,80% 3,8800 3,8800 3,8000 18 952 72 284 01.12 17:00
08OCTAVA 0,9750 0,0000 0,00% 0,9750 0,9750 0,9750 1 1 01.12 15:00
11BIT 578,0000 2,0000 0,35% 583,0000 586,0000 573,0000 634 368 113 01.12 17:00
3RGAMES 0,4160 0,0070 1,71% 0,4160 0,4170 0,4160 7 930 3 301 01.12 17:00
ABPL 62,2000 0,4000 0,65% 62,0000 62,6000 60,8000 2 120 130 917 01.12 17:00
ACAUTOGAZ 27,0000 0,1000 0,37% 26,8000 27,0000 26,8000 940 25 220 01.12 15:56
ACTION 19,0800 0,2200 1,17% 18,8800 19,2800 18,8200 27 888 530 096 01.12 17:00
ADIUVO 1,1400 0,0400 3,64% 1,1000 1,1400 1,0300 18 919 20 475 01.12 17:00
AGORA 10,8500 0,1500 1,40% 10,7500 10,9500 10,7000 29 463 318 769 01.12 17:00
AGROTON 2,9700 0,0200 0,68% 2,9400 2,9800 2,9400 180 533 01.12 16:38
AIGAMES 1,5500 -0,0500 -3,13% 1,6000 1,6000 1,5450 6 182 9 688 01.12 17:00
AILLERON 18,7000 0,2000 1,08% 18,5500 19,2500 18,5500 16 120 306 191 01.12 17:00
AIRWAY 0,4315 0,0055 1,29% 0,4200 0,4395 0,4125 176 568 75 554 01.12 17:04
ALIOR 79,0000 1,8200 2,36% 77,8800 79,0000 77,1200 273 214 21 495 982 01.12 17:00
ALLEGRO 29,5000 0,5600 1,94% 28,9600 29,5550 28,6100 1 989 557 58 142 020 01.12 17:02
ALTA 1,5700 -0,0400 -2,48% 1,5700 1,5700 1,5700 1 600 2 512 30.11 14:48
ALTUS 2,4800 -0,0200 -0,80% 2,5000 2,5000 2,4000 3 680 9 052 01.12 17:00
ALUMETAL 81,3000 0,1000 0,12% 81,3000 81,3000 81,2000 1 201 97 608 02.08 15:49
AMBRA 27,9000 0,3000 1,09% 27,9000 28,0000 27,6000 4 616 128 315 01.12 17:00
AMICA 73,0000 -0,7000 -0,95% 73,5000 73,6000 72,1000 3 855 280 962 01.12 17:00
AMPLI 0,9500 -0,0400 -4,04% 0,9500 0,9500 0,9500 2 537 2 410 29.11 11:10
AMREST 25,1000 0,7000 2,87% 24,1000 25,5000 24,1000 75 293 1 875 929 01.12 17:03
ANSWEAR 28,4000 0,1000 0,35% 28,2000 28,6000 28,0000 6 173 174 814 01.12 17:00
APATOR 15,1500 0,0000 0,00% 15,1500 15,1500 14,9000 8 383 126 132 01.12 17:00
APLISENS 22,6000 0,0000 0,00% 22,2000 22,6000 22,2000 874 19 666 01.12 17:00
APSENERGY 3,7400 0,0200 0,54% 3,7200 3,8600 3,7200 6 594 25 070 01.12 16:48
ARCHICOM 27,5000 0,0000 0,00% 27,4000 27,9000 26,4000 3 855 105 359 01.12 16:34
ARCTIC 20,7000 0,4000 1,97% 20,1500 20,8000 20,1500 74 540 1 531 683 01.12 17:00
ARTERIA 9,4000 0,0000 0,00% 9,4000 9,4000 9,4000 1 9 20.04 15:00
ARTIFEX 18,1500 1,2000 7,08% 17,0000 18,2500 16,6500 38 541 684 974 01.12 16:42
ASBIS 27,6800 0,5600 2,06% 27,1800 27,7200 27,0200 67 850 1 854 366 01.12 17:00
ASMGROUP 0,2400 -0,0340 -12,41% 0,2500 0,2680 0,2360 831 844 206 625 30.11 16:48
ASSECOBS 49,9000 0,2000 0,40% 49,7000 49,9000 49,0000 2 690 134 103 01.12 17:00
ASSECOPOL 77,0500 0,6500 0,85% 76,9000 78,2500 75,9000 70 156 5 407 561 01.12 17:00
ASSECOSEE 47,0000 -0,4000 -0,84% 47,5000 47,5000 47,0000 2 595 122 718 01.12 17:00
ASTARTA 29,0500 0,2000 0,69% 28,8000 29,2000 28,7500 5 501 159 246 01.12 17:04
ATAL 56,4000 0,4000 0,71% 55,8000 60,0000 55,2000 12 549 714 121 01.12 17:00
ATENDE 3,3800 -0,0200 -0,59% 3,4000 3,4000 3,3100 31 136 104 258 01.12 17:00
ATLANTAPL 13,1000 -0,4000 -2,96% 13,6000 13,6000 12,5000 45 608 575 894 01.12 16:49
ATLANTIS 0,4100 -0,0100 -2,38% 0,4200 0,4200 0,4100 13 749 5 747 01.12 15:47
ATLASEST 1,2500 -0,2400 -16,11% 1,4500 1,4500 1,2100 35 175 44 197 08.12 16:45
ATMGRUPA 3,4800 0,0300 0,87% 3,4500 3,4900 3,4500 6 808 23 682 01.12 17:02
ATREM 6,4400 0,0400 0,63% 6,4000 6,4400 6,2600 4 664 29 571 01.12 17:00
AUTOPARTN 26,0000 0,6000 2,36% 25,9500 26,1000 25,4000 48 480 1 256 584 01.12 17:01
BAHOLDING 0,1048 -0,0072 -6,43% 0,1048 0,1126 0,0942 745 037 76 642 03.10 15:01
BBIDEV 4,7400 -0,1800 -3,66% 4,7400 4,7500 4,7300 1 522 7 219 01.12 16:43
BEDZIN 40,2000 0,8000 2,03% 39,4000 42,2000 39,4000 7 540 308 862 01.12 17:04
BENEFIT 1 890,0000 -15,0000 -0,79% 1 905,0000 1 915,0000 1 885,0000 1 109 2 106 865 01.12 17:00
BERLING 6,9500 0,0000 0,00% 6,9500 6,9500 6,9500 21 545 149 738 13.03 15:29
BEST 19,2000 -0,4000 -2,04% 19,2000 19,2000 19,2000 125 2 400 01.12 12:39
BETACOM 4,9000 0,0000 0,00% 4,9000 4,9000 4,9000 2 10 01.12 09:00
BIGCHEESE 24,0000 1,0000 4,35% 23,0000 24,0000 23,0000 2 157 50 103 01.12 17:00
BIOCELTIX 74,6000 9,0000 13,72% 66,4000 76,2000 66,4000 16 295 1 184 851 01.12 17:00
BIOMAXIMA 16,1000 0,0800 0,50% 16,0000 16,1800 16,0000 3 049 49 024 01.12 17:03
BIOPLANET 11,5000 0,5000 4,55% 11,0000 12,0000 11,0000 2 066 23 415 01.12 17:00
BIOTON 3,5750 0,0600 1,71% 3,5000 3,6400 3,5000 58 159 207 524 01.12 17:00
BNPPPL 79,2000 3,4000 4,49% 75,8000 79,8000 73,2000 120 568 9 204 261 01.12 17:00
BOGDANKA 34,1400 0,5600 1,67% 33,9600 34,4800 33,5600 52 420 1 791 292 01.12 17:01
BOOMBIT 12,5500 0,4000 3,29% 12,4500 12,6500 12,2000 2 128 26 143 01.12 17:00
BORYSZEW 6,0700 0,0700 1,17% 6,0000 6,1000 5,9600 71 633 431 668 01.12 17:00
BOS 9,1500 0,0000 0,00% 9,3100 9,3100 9,1200 7 684 70 556 01.12 17:00
BOWIM 6,9500 0,0700 1,02% 6,8700 6,9600 6,8100 23 454 160 393 01.12 17:00
BRAND24 36,1000 1,1000 3,14% 35,3000 36,1000 35,3000 1 652 59 221 01.12 16:37
BRASTER 0,5800 -0,0300 -4,92% 0,5840 0,6000 0,5740 15 261 8 880 04.05 17:00
BUDIMEX 557,0000 2,0000 0,36% 554,0000 558,0000 544,0000 17 201 9 515 034 01.12 17:00
BUMECH 21,9400 0,7400 3,49% 21,4000 22,2000 21,4000 32 257 707 193 01.12 17:01
CAPITAL 1,3800 0,0700 5,34% 1,3200 1,3800 1,3200 3 481 4 599 01.12 15:14
CAPITEA 0,4880 -0,0020 -0,41% 0,4820 0,4880 0,4820 79 674 38 541 01.12 15:22
CAPTORTX 86,6000 -2,0000 -2,26% 88,6000 89,0000 82,0000 3 038 264 592 01.12 17:00
CASPAR 10,0000 -0,2000 -1,96% 10,0000 10,0000 9,6000 104 1 000 01.12 17:00
CAVATINA 17,0000 0,0500 0,29% 16,6000 17,0000 16,6000 1 016 17 220 30.11 12:00
CCC 54,9200 0,6200 1,14% 55,0000 55,8600 53,2800 485 689 26 498 400 01.12 17:01
CCENERGY 0,3220 -0,0280 -8,00% 0,3200 0,3220 0,3200 3 522 1 127 01.12 15:00
CDPROJEKT 111,0000 2,1500 1,98% 107,3000 111,4500 106,6500 414 055 45 453 360 01.12 17:04
CDRL 13,7000 0,4000 3,01% 13,7000 13,7000 13,7000 411 5 631 01.12 16:29
CELTIC 4,5300 -0,1100 -2,37% 4,4300 4,6300 4,4000 11 470 51 358 01.12 17:00
CEZ 176,0000 -0,5000 -0,28% 177,6000 177,6000 175,0000 288 50 684 01.12 14:43
CFI 0,2360 -0,0020 -0,84% 0,2300 0,2360 0,2300 15 716 3 632 01.12 16:44
CIECH 53,0000 -0,2000 -0,38% 53,2000 53,4000 53,0000 10 229 544 366 06.11 17:00
CIGAMES 2,2000 -0,1100 -4,76% 2,3350 2,3400 2,1400 3 915 301 8 652 709 01.12 17:00
CITYSERV 6,2000 0,0000 0,00% 6,2000 6,2000 6,2000 20 124 01.12 09:00
CLNPHARMA 14,8400 0,6200 4,36% 14,2800 14,8400 14,1600 246 730 3 527 712 01.12 17:03
CLOUD 69,8000 -0,2000 -0,29% 69,8000 70,0000 67,0000 2 107 146 718 01.12 16:16
CNT 13,2000 0,2000 1,54% 13,0000 13,5000 12,3000 11 018 145 721 23.05 17:00
COALENERG 1,2560 0,0180 1,45% 1,2460 1,2600 1,2000 36 158 44 322 01.12 17:00
COGNOR 8,5300 0,3000 3,65% 8,2300 8,5400 8,2300 93 774 791 521 01.12 17:00
COLUMBUS 6,0400 0,0400 0,67% 6,0000 6,0700 5,8600 25 574 153 198 01.12 17:00
COMARCH 183,0000 7,0000 3,98% 176,0000 183,5000 176,0000 4 866 877 026 01.12 17:00
COMP 70,0000 0,0000 0,00% 70,0000 70,0000 67,8000 3 032 210 284 01.12 16:48
COMPERIA 6,7000 0,2000 3,08% 6,7000 6,7000 6,7000 1 200 8 040 30.11 11:30
COMPREMUM 2,2700 0,1000 4,61% 2,1900 2,2900 2,1800 47 488 105 369 01.12 16:26
CORMAY 0,6740 -0,0060 -0,88% 0,6800 0,6800 0,6660 21 792 14 614 01.12 17:00
CPGROUP 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 2 20 27.06 09:00
CREEPYJAR 596,0000 19,0000 3,29% 572,0000 596,0000 566,0000 832 479 603 01.12 17:00
CREOTECH 220,0000 -15,0000 -6,38% 230,0000 235,0000 220,0000 892 201 994 01.12 17:00
CREOTECH-PDA 220,0000 -1,0000 -0,45% 216,0000 224,0000 216,0000 2 272 500 405 01.12 16:24
CYBERFLKS 89,6000 1,6000 1,82% 88,0000 89,6000 87,8000 3 380 299 367 01.12 17:00
CYFRPLSAT 12,9000 0,0700 0,55% 12,8300 13,0300 12,6500 806 137 10 409 152 01.12 17:01
CZTOREBKA 0,7000 0,0000 0,00% 0,7000 0,7000 0,7000 900 630 28.11 11:00
DADELO 16,2000 0,1000 0,62% 16,1500 16,6500 16,1500 97 1 587 01.12 16:45
DATAWALK 31,5500 0,4000 1,28% 31,1500 31,6500 30,7000 16 997 528 427 01.12 17:04
DBENERGY 20,0000 0,2000 1,01% 20,0000 20,2000 20,0000 537 10 810 01.12 16:45
DEBICA 70,2000 1,2000 1,74% 68,6000 70,2000 68,6000 876 60 745 01.12 17:00
DECORA 55,8000 0,0000 0,00% 55,6000 55,8000 54,6000 1 316 72 831 01.12 16:45
DEKPOL 46,8000 1,0000 2,18% 46,9000 46,9000 43,8000 967 45 057 01.12 17:00
DELKO 10,6000 0,0000 0,00% 10,6500 10,7000 10,5000 10 807 114 486 01.12 17:00
DEVELIA 4,9500 0,0100 0,20% 4,9600 4,9800 4,9000 172 875 855 493 01.12 17:00
DGA 8,1000 0,5000 6,58% 8,1000 8,1000 8,1000 2 16 01.12 09:00
DIGITANET 25,4000 0,7000 2,83% 26,2000 26,2000 24,4000 1 145 28 396 01.12 16:12
DIGITREE 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 90 972 29.11 11:22
DINOPL 456,5000 10,7000 2,40% 446,0000 458,1000 441,3000 144 812 65 490 040 01.12 17:01
DOMDEV 163,0000 2,2000 1,37% 160,8000 163,4000 159,8000 5 180 836 374 01.12 17:00
DRAGOENT 53,2000 -0,6000 -1,12% 53,2000 54,6000 53,2000 759 41 112 01.12 17:00
DROZAPOL 3,5000 -0,0300 -0,85% 3,5000 3,5600 3,5000 2 800 9 857 01.12 16:30
ECHO 4,2000 0,1700 4,22% 4,0500 4,2000 4,0300 40 740 169 299 01.12 17:00
EDINVEST 6,9000 -0,0500 -0,72% 6,9000 6,9000 6,7500 6 942 47 462 01.12 17:00
EFEKT 7,0500 0,1000 1,44% 7,0500 7,0500 7,0500 555 3 913 01.12 11:00
EKOEXPORT 1,6300 0,0100 0,62% 1,6650 1,6700 1,6000 12 326 20 173 04.05 16:48
ELEKTROTI 16,4000 -0,0400 -0,24% 16,5000 16,8000 16,4000 34 832 577 278 01.12 17:00
ELKOP 0,5440 0,0200 3,82% 0,5240 0,5480 0,5120 32 721 17 336 01.12 14:11
ELZAB 2,0200 0,0300 1,51% 2,0400 2,0400 1,9800 3 752 7 459 01.12 16:34
EMCINSMED 8,4000 -0,2500 -2,89% 8,7000 8,7000 8,3500 799 6 732 01.12 09:51
ENAP 1,9300 0,0300 1,58% 1,9300 1,9300 1,9300 1 000 1 930 01.12 15:00
ENEA 9,0000 0,4100 4,77% 8,6400 9,0000 8,5900 1 182 682 10 479 742 01.12 17:00
ENELMED 17,7000 -0,1000 -0,56% 17,7000 17,7000 17,2000 1 300 22 484 01.12 16:09
ENERGA 8,8400 0,0800 0,91% 8,7000 8,8600 8,6800 67 134 590 609 01.12 17:00
ENERGOINS 3,7600 -0,6400 -14,55% 4,4800 4,6400 3,7200 326 296 1 341 448 01.12 17:03
ENTER 46,5000 3,5000 8,14% 43,7000 46,9000 43,0000 37 019 1 670 270 01.12 17:00
ERBUD 33,9000 0,4000 1,19% 33,6000 34,0000 33,3000 13 839 468 354 01.12 17:04
ERG 52,5000 -0,5000 -0,94% 52,5000 52,5000 52,5000 5 263 30.11 11:21
ESOTIQ 36,2000 -0,3000 -0,82% 36,4000 37,1000 35,8000 2 541 93 195 01.12 15:45
ESTAR 1,4600 0,0600 4,29% 1,4600 1,4600 1,4600 14 20 25.10 10:01
EUCO 0,6500 -0,0200 -2,99% 0,6800 0,6800 0,6400 139 049 91 336 01.12 17:00
EUROCASH 17,1000 0,6000 3,64% 16,5600 17,1800 16,3500 196 510 3 326 530 01.12 17:02
EUROHOLD 4,2800 0,2600 6,47% 4,0000 4,2800 4,0000 320 1 332 28.11 16:44
EUROTEL 37,5000 -0,3000 -0,79% 37,7000 38,4000 37,5000 2 623 99 684 01.12 16:41
FABRITY 36,7000 0,7000 1,94% 36,4000 36,7000 36,1000 657 23 719 01.12 16:47
FASING 13,4000 -0,3500 -2,55% 13,7500 13,7500 13,4000 2 948 39 819 01.12 17:01
FASTFIN 1,0100 -0,0300 -2,88% 1,0100 1,0100 1,0100 1 200 1 212 03.10 11:00
FEERUM 5,9500 -0,0500 -0,83% 6,0500 6,0500 5,6500 1 849 10 822 01.12 16:49
FERRO 32,3000 2,1000 6,95% 30,3000 32,3000 30,3000 25 564 806 830 01.12 17:00
FERRUM 3,3800 -0,0600 -1,74% 3,3800 3,3800 3,3800 311 1 051 01.12 11:50
FMG 51,0000 -4,0000 -7,27% 55,0000 56,5000 48,4000 509 25 930 01.12 16:42
FON 13,2000 0,5000 3,94% 12,6000 13,8000 12,0000 15 995 206 727 01.12 16:44
FORTE 21,9000 0,1000 0,46% 21,5000 22,5000 21,5000 4 535 98 807 01.12 16:42
GAMEOPS 26,9000 0,1000 0,37% 26,0000 27,1000 26,0000 1 108 29 490 01.12 17:02
GAMFACTOR 10,6500 -0,3500 -3,18% 11,0000 11,0000 10,6000 2 392 25 524 01.12 17:00
GENOMTEC 10,5000 -0,1000 -0,94% 10,8000 10,8000 10,2000 21 683 224 391 01.12 16:49
GETIN 0,6080 0,0000 0,00% 0,6020 0,6080 0,6000 60 182 36 214 01.12 16:48
GETINOBLE 0,1477 -0,0014 -0,94% 0,1500 0,1510 0,1463 941 737 140 072 29.09 17:00
GIGROUP 1,5450 0,0400 2,66% 1,4700 1,5450 1,4250 12 162 17 713 01.12 15:15
GLCOSMED 3,6800 0,0800 2,22% 3,3800 3,7000 3,3700 22 740 80 786 01.12 17:02
GOBARTO 29,0000 0,7000 2,47% 28,0000 29,9000 27,7000 1 028 29 680 01.12 15:53
GPW 41,0000 0,8400 2,09% 40,4000 41,3000 40,3600 62 774 2 563 343 01.12 17:03
GREENX 2,2100 -0,0750 -3,28% 2,2200 2,2800 2,1350 1 180 858 2 626 459 01.12 17:03
GRENEVIA 3,3700 0,1200 3,69% 3,2500 3,4100 3,2350 70 147 234 906 01.12 17:00
GRODNO 11,3600 0,5000 4,60% 10,9800 11,3800 10,9600 21 090 235 795 01.12 17:02
GRUPAAZOTY 22,5600 0,8800 4,06% 21,8400 22,5600 21,5400 216 270 4 823 499 01.12 17:02
GRUPRACUJ 57,5000 2,3000 4,17% 55,6000 58,0000 54,6000 14 806 847 596 01.12 17:00
GTC 4,9800 0,0100 0,20% 4,8600 4,9800 4,8500 200 982 01.12 17:00
HANDLOWY 98,1000 1,2000 1,24% 97,0000 98,7000 97,0000 24 771 2 427 122 01.12 17:00
HARPER 7,7600 0,2600 3,47% 7,4000 8,0600 7,3400 308 628 2 369 991 01.12 17:03
HELIO 19,1000 -0,2000 -1,04% 19,6000 19,6000 19,1000 138 2 650 01.12 16:41
HERKULES 0,6720 0,0080 1,20% 0,6660 0,6720 0,6620 16 541 11 014 01.12 17:00
HMINWEST 35,8000 3,8000 11,87% 33,0000 36,3000 31,7000 3 272 114 094 01.12 16:11
HUUUGE 26,7000 -0,3500 -1,29% 27,1000 27,2000 26,3000 183 926 4 968 222 01.12 17:00
HYDROTOR 35,2000 -0,2000 -0,56% 35,6000 35,6000 35,0000 322 11 295 01.12 13:19
IBSM 76,4000 -6,6000 -7,95% 82,6000 82,6000 76,0000 650 50 554 01.12 15:12
IDMSA 0,6000 0,0000 0,00% 0,5550 0,6000 0,5550 1 051 631 01.12 17:03
IFCAPITAL 0,2520 0,0020 0,80% 0,2500 0,3000 0,2480 5 499 311 1 482 435 19.09 17:01
IFIRMA 30,2000 0,5000 1,68% 29,7000 30,3000 29,4000 2 109 63 304 01.12 17:00
IFSA 2,2600 0,0000 0,00% 2,2600 2,2600 2,2600 426 963 01.12 12:42
IIAAV 82,3000 -0,1000 -0,12% 81,4000 82,3000 81,4000 15 1 231 30.11 12:01
IMCOMPANY 10,7000 0,4000 3,88% 10,6000 10,7000 10,5500 252 2 669 01.12 12:22
IMMOBILE 2,7500 0,0000 0,00% 2,7500 2,7500 2,6500 12 825 34 678 01.12 16:14
IMPERIO 1,0800 -0,2000 -15,62% 1,2800 1,2800 1,0500 90 448 98 740 28.09 17:00
IMS 3,7500 -0,0400 -1,06% 3,7900 3,7900 3,6300 497 1 842 01.12 15:46
INC 2,2500 -0,0200 -0,88% 2,2600 2,2600 2,2200 5 514 12 372 01.12 16:30
INGBSK 249,0000 7,0000 2,89% 241,0000 250,0000 240,5000 22 813 5 602 424 01.12 17:00
INPRO 7,8000 0,0000 0,00% 7,8000 7,8000 7,8000 409 3 190 01.12 16:15
INSTALKRK 45,8000 0,8000 1,78% 45,0000 45,8000 44,0000 3 602 162 420 01.12 17:04
INTERBUD 1,9100 0,0500 2,69% 1,8500 1,9100 1,7800 15 519 28 620 01.12 17:00
INTERCARS 601,0000 18,0000 3,09% 580,0000 605,0000 573,0000 3 380 1 989 619 01.12 17:00
INTERSPPL 0,9860 -0,0440 -4,27% 1,0900 1,0900 0,9860 32 723 33 358 01.12 16:49
INTROL 8,9800 -0,1200 -1,32% 9,1000 9,1200 8,9000 2 318 20 923 01.12 14:51
IPOPEMA 3,6000 -0,0200 -0,55% 3,6500 3,6800 3,6000 11 167 40 760 01.12 16:28
ITMTRADE 0,1510 0,0000 0,00% 0,1510 0,1510 0,1510 2 210 334 03.10 15:00
IZOBLOK 40,2000 0,2000 0,50% 40,2000 40,2000 40,2000 50 2 010 01.12 15:59
IZOLACJA 3,1400 -0,0300 -0,95% 3,1900 3,1900 3,0600 1 894 5 852 01.12 17:00
IZOSTAL 2,6600 -0,0300 -1,12% 2,6700 2,6900 2,5800 18 107 47 898 01.12 16:31
JSW 41,7200 2,1800 5,51% 40,0900 41,9200 39,8000 660 168 27 196 786 01.12 17:04
JWWINVEST 3,4000 0,1600 4,94% 3,2600 3,5800 3,1600 91 834 313 954 01.12 16:26
KCI 1,0050 -0,0200 -1,95% 1,0300 1,0300 1,0050 34 964 35 217 01.12 17:00
KERNEL 7,3000 0,0300 0,41% 7,4000 7,4000 7,1950 20 837 151 600 01.12 16:49
KETY 744,0000 20,5000 2,83% 723,5000 744,5000 717,0000 16 429 12 113 615 01.12 17:00
KGHM 121,4000 6,1000 5,29% 115,6500 121,4000 115,6000 938 782 112 352 768 01.12 17:04
KGL 14,8000 0,0000 0,00% 14,8000 14,8000 14,4000 1 673 24 250 01.12 17:00
KINOPOL 14,0500 0,0000 0,00% 14,0500 14,0500 13,9000 1 584 22 056 01.12 16:24
KOGENERA 40,8000 -0,3000 -0,73% 41,9000 41,9000 39,5000 12 503 511 856 01.12 17:00
KOMPAP 18,0000 0,0000 0,00% 18,0000 18,0000 18,0000 900 16 200 01.12 14:54
KOMPUTRON 4,8000 0,0000 0,00% 4,8400 4,8500 4,7400 6 590 31 649 01.12 16:44
KPPD 57,0000 -2,6000 -4,36% 57,4000 57,4000 57,0000 140 7 982 30.11 16:39
KRAKCHEM 0,3900 0,0260 7,14% 0,3600 0,3960 0,3600 104 413 38 964 01.12 15:36
KREC 22,7000 0,0000 0,00% 22,7000 22,7000 22,7000 200 4 540 15.09 09:28
KREDYTIN 10,1000 -0,6000 -5,61% 10,7000 10,7000 10,1000 1 552 15 827 01.12 17:00
KRKA 466,0000 -4,0000 -0,85% 474,0000 474,0000 466,0000 88 41 317 01.12 16:46
KRUK 462,2000 5,4000 1,18% 460,0000 467,4000 456,2000 42 325 19 559 648 01.12 17:00
KRVITAMIN 13,8000 0,3000 2,22% 13,5000 13,8000 13,5000 105 1 448 01.12 13:57
KSGAGRO 1,6150 -0,0150 -0,92% 1,6250 1,6250 1,6000 2 314 3 715 01.12 15:09
LABOPRINT 15,1000 0,0000 0,00% 15,1000 15,1000 15,1000 2 30 01.12 09:00
LARQ 1,4300 -0,0600 -4,03% 1,4900 1,4900 1,3600 9 600 13 403 01.12 16:32
LENA 3,4300 0,0100 0,29% 3,4200 3,4300 3,4200 327 1 119 01.12 15:45
LENTEX 6,9400 0,0400 0,58% 6,9400 6,9400 6,8600 1 058 7 320 01.12 15:02
LESS 0,2370 -0,0090 -3,66% 0,2420 0,2460 0,2200 153 717 35 069 01.12 15:46
LIBET 1,1800 -0,0200 -1,67% 1,2000 1,2000 1,1200 211 010 242 065 01.12 15:49
LOKUM 23,6000 0,4000 1,72% 23,4000 23,6000 23,4000 125 2 925 01.12 16:29
LOTOS 79,0000 -0,1800 -0,23% 79,0000 80,9200 78,9200 4 641 610 368 827 328 28.07 17:04
LPP 15 590,0000 710,0000 4,77% 14 940,0000 15 620,0000 14 940,0000 4 814 73 998 568 01.12 17:02
LSISOFT 15,2000 -0,2000 -1,30% 15,4000 15,4000 15,2000 8 044 122 718 01.12 14:02
LUBAWA 2,1000 -0,0640 -2,96% 2,1600 2,1600 2,1000 240 564 510 072 01.12 17:00
MABION 21,4800 0,3800 1,80% 21,1000 21,9000 20,7000 143 908 3 083 856 01.12 17:04
MAKARONPL 17,7000 0,4500 2,61% 17,5000 17,8500 17,5000 3 686 64 774 01.12 17:00
MANGATA 88,5000 0,0000 0,00% 88,0000 89,0000 87,5000 9 793 01.12 16:47
MANYDEV 0,6950 -0,0100 -1,42% 0,7050 0,7050 0,6900 23 628 16 493 01.12 16:20
MARVIPOL 7,1600 0,1600 2,29% 7,0000 7,1800 7,0000 10 711 75 666 01.12 17:00
MASTERPHA 6,0500 0,0500 0,83% 6,0000 6,0500 6,0000 870 5 259 01.07 15:00
MAXCOM 9,3800 0,0800 0,86% 9,3000 9,4000 9,3000 6 300 59 127 01.12 17:00
MBANK 573,8000 9,6000 1,70% 565,8000 579,0000 557,2000 24 967 14 270 858 01.12 17:03
MBWS 10,9500 0,0000 0,00% 10,9500 10,9500 10,9500 2 22 01.12 09:03
MCI 19,1000 -0,4000 -2,05% 19,2000 19,7500 19,0500 46 823 896 372 28.09 17:03
MDIENERGIA 1,6000 -0,0250 -1,54% 1,6250 1,6250 1,4800 15 043 23 316 01.12 16:48
MEDICALG 31,8500 3,7000 13,14% 28,9000 31,8500 28,3000 67 724 2 050 246 01.12 17:02
MEDINICE 9,4400 0,2600 2,83% 9,1800 9,4400 8,9200 5 255 48 296 01.12 17:01
MEGARON 8,6500 0,0000 0,00% 8,6500 8,6500 8,6500 76 657 01.12 15:00
MENNICA 16,0000 0,1000 0,63% 15,9000 16,0000 15,8000 2 839 45 287 01.12 17:00
MERCATOR 40,9200 -0,0400 -0,10% 41,0000 41,2000 40,7000 10 801 442 940 01.12 17:00
MERCOR 25,2000 0,2000 0,80% 25,2000 25,2000 24,9000 3 530 88 410 01.12 16:46
MEXPOLSKA 3,7000 0,0000 0,00% 3,7000 3,7000 3,7000 179 662 01.12 13:22
MFO 30,1000 0,5000 1,69% 29,9000 30,1000 29,4000 542 16 139 01.12 12:49
MILKILAND 0,6600 -0,0140 -2,08% 0,6740 0,6740 0,6500 6 100 4 033 01.12 17:00
MILLENNIUM 8,1050 0,1600 2,01% 8,1200 8,2550 7,9850 667 383 5 437 432 01.12 17:00
MIRACULUM 1,1700 0,0000 0,00% 1,1800 1,1800 1,1400 401 470 01.12 16:49
MIRBUD 7,4500 0,1500 2,05% 7,3000 7,5700 7,3000 201 369 1 491 526 01.12 17:00
MLPGROUP 78,4000 0,0000 0,00% 78,4000 78,4000 78,4000 3 235 01.12 09:00
MLPGROUP-PDA 70,0000 0,0000 0,00% 70,0000 70,0000 70,0000 13 000 910 000 15.12 09:32
MLSYSTEM 54,4000 0,0000 0,00% 54,4000 54,9000 54,3000 1 609 87 802 01.12 17:00
MOBRUK 292,0000 -0,5000 -0,17% 294,5000 295,0000 291,0000 2 666 781 414 01.12 17:00
MOJ 2,0000 0,0000 0,00% 2,0000 2,0000 2,0000 150 300 27.11 09:00
MOL 31,8000 -0,2000 -0,62% 31,6000 32,0000 31,6000 1 899 60 246 01.12 16:49
MOLECURE 19,3200 0,5200 2,77% 19,3000 19,7800 19,0000 26 266 507 779 01.12 17:00
MONNARI 5,4400 0,0200 0,37% 5,4400 5,5000 5,3600 7 975 43 418 01.12 17:00
MOSTALPLC 17,9000 0,3000 1,70% 17,6000 18,0000 17,6000 995 17 742 01.12 17:00
MOSTALWAR 6,4200 -0,0200 -0,31% 6,4400 6,5200 6,1200 10 199 64 627 01.12 17:00
MOSTALZAB 4,1900 0,0700 1,70% 4,1500 4,2200 4,0500 242 461 1 009 748 01.12 17:01
MOVIEGAMES 32,7000 3,2000 10,85% 30,0000 32,7500 29,9000 20 472 647 258 01.12 17:00
MUZA 14,1000 0,0000 0,00% 14,2000 14,2000 14,0000 527 7 432 01.12 15:39
MWTRADE 6,0000 0,0500 0,84% 6,0500 6,0500 6,0000 362 2 172 01.12 15:57
NANOGROUP 0,9100 -0,0160 -1,73% 0,9260 0,9300 0,9000 12 946 11 869 01.12 16:30
NEUCA 832,0000 -9,0000 -1,07% 842,0000 847,0000 826,0000 791 662 289 01.12 17:00
NEWAG 23,9000 0,2000 0,84% 23,7000 23,9000 23,5000 5 084 120 329 01.12 17:00
NEXITY 2,9000 0,0400 1,40% 2,8600 2,9000 2,6600 1 582 4 386 01.12 09:45
NOVATURAS 17,2500 -0,1500 -0,86% 17,2500 17,2500 17,2500 56 966 30.11 09:41
NOVAVISGR 2,0900 0,0200 0,97% 2,0600 2,0900 1,9650 40 064 82 457 01.12 16:46
NOVITA 129,0000 0,0000 0,00% 129,0000 129,0000 128,0000 85 10 930 01.12 15:54
NTCAPITAL 0,6000 -0,0280 -4,46% 0,6260 0,6260 0,6000 592 364 01.12 12:43
NTTSYSTEM 5,3000 0,0200 0,38% 5,2800 5,3000 5,2000 1 213 6 362 01.12 16:21
ODLEWNIE 8,8000 0,0500 0,57% 8,8500 8,8500 8,7000 3 326 29 085 01.12 16:22
OEX 45,0000 -0,1000 -0,22% 45,0000 45,0000 45,0000 314 14 130 01.12 15:55
ONDE 14,3000 0,8000 5,93% 13,8000 14,8400 13,7000 200 406 2 865 290 01.12 17:00
ONESANO 1,2050 0,0050 0,42% 1,2300 1,2400 1,1950 14 350 17 515 01.12 17:00
OPENFIN 0,0540 0,0000 0,00% 0,0550 0,0550 0,0540 27 290 1 501 02.02 15:00
OPONEO.PL 47,6000 -0,3000 -0,63% 48,0000 48,0000 47,0000 2 917 138 251 01.12 17:00
OPTEAM 5,9800 -0,0400 -0,66% 5,9200 6,0000 5,9200 2 938 17 477 01.12 16:44
ORANGEPL 8,0740 0,0440 0,55% 8,0200 8,1060 7,9720 2 418 241 19 465 186 01.12 17:00
ORCOGROUP 2,3800 0,0000 0,00% 2,3800 2,3800 2,3800 1 629 3 877 30.11 13:07
ORZBIALY 34,8000 0,0000 0,00% 34,8000 34,8000 34,8000 200 6 960 01.12 15:00
OTLOG 39,6000 -1,4000 -3,41% 41,2000 41,3000 38,7000 11 583 462 441 01.12 17:03
OTMUCHOW 3,7600 0,1200 3,30% 3,6600 3,7600 3,6600 3 683 13 536 01.12 16:41
OVOSTAR 76,5000 0,0000 0,00% 74,0000 76,5000 72,0000 251 18 429 01.12 16:19
PAMAPOL 2,9100 0,0400 1,39% 2,8700 2,9150 2,8000 9 572 27 315 01.12 16:39
PANOVA 15,1000 0,0000 0,00% 15,4000 15,4000 14,7000 2 075 31 130 01.12 17:00
PASSUS 19,9000 -1,3000 -6,13% 20,6000 20,6000 19,9000 209 4 218 01.12 13:23
PATENTUS 3,4900 0,0100 0,29% 3,4300 3,5700 3,3600 87 023 298 197 01.12 17:00
PBG 0,0190 0,0000 0,00% 0,0190 0,0190 0,0190 1 140 287 21 665 29.11 11:35
PBSFINANSE 0,8100 0,0000 0,00% 0,8100 0,8100 0,8100 4 914 3 980 01.12 15:00
PCCEXOL 2,9800 0,0150 0,51% 3,0000 3,0200 2,9650 11 851 35 552 01.12 16:43
PCCROKITA 88,9000 0,2000 0,23% 88,6000 89,2000 88,6000 1 764 157 041 01.12 17:00
PCFGROUP 30,0000 -1,0000 -3,23% 30,5000 30,5000 29,4000 7 315 218 751 01.12 17:00
PEKABEX 21,4000 0,4000 1,90% 20,7000 21,4000 20,6000 19 284 409 673 01.12 17:01
PEKAO 147,8000 7,2500 5,16% 140,5500 148,7000 140,4000 868 322 127 233 680 01.12 17:04
PEMUG 0,8860 -0,0040 -0,45% 0,8800 0,9100 0,8700 32 677 29 053 02.10 16:37
PEP 73,0000 0,1000 0,14% 73,4000 74,6000 72,0000 6 910 503 664 01.12 17:00
PEPCO 23,2200 0,5200 2,29% 22,7200 23,3800 22,2200 2 034 107 46 973 664 01.12 17:03
PEPEES 1,2300 0,0300 2,50% 1,2000 1,2300 1,2000 3 049 3 665 01.12 17:00
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 8,7360 0,3280 3,90% 8,4500 8,8000 8,4400 2 591 169 22 458 078 01.12 17:02
PGE-PDA 10,0000 0,3000 3,09% 10,0000 10,0000 10,0000 1 000 10 000 03.06 09:25
PGFGROUP 0,5380 0,0120 2,28% 0,5460 0,5480 0,5100 124 692 65 870 01.12 17:00
PGNIG 5,1480 0,0780 1,54% 5,0700 5,1840 4,9800 19 995 214 102 656 320 28.10 17:02
PHARMENA 5,9400 -0,1400 -2,30% 5,7400 5,9400 5,7000 3 931 22 664 01.12 14:25
PHN 11,8000 0,1000 0,85% 11,7000 11,8000 11,5000 2 625 30 466 01.12 16:47
PHOTON 8,4500 -0,1500 -1,74% 8,6500 8,6800 8,4200 6 738 57 140 01.12 17:00
PJPMAKRUM 15,0000 0,0000 0,00% 14,9000 15,0000 14,5000 645 9 572 01.12 13:47
PKNORLEN 60,6000 1,5600 2,64% 59,1000 60,7000 58,6100 2 382 569 142 614 176 01.12 17:04
PKOBP 49,5500 2,0200 4,25% 47,3900 49,8000 47,3900 3 027 998 148 770 944 01.12 17:02
PKPCARGO 15,2000 -0,0200 -0,13% 15,2400 15,4200 15,0200 114 348 1 742 815 01.12 17:04
PLAYWAY 338,5000 2,5000 0,74% 337,5000 341,0000 332,5000 4 876 1 639 844 01.12 17:01
PLAZACNTR 2,3500 0,1100 4,91% 2,2600 2,6300 2,2600 314 615 761 391 01.12 17:00
PMPG 3,2400 -0,0600 -1,82% 3,3000 3,3000 3,2400 531 1 741 01.12 12:25
POLCOLORIT 1,9400 0,0010 0,05% 1,9390 1,9980 1,8800 5 798 11 394 02.10 17:00
POLICE 12,2000 0,2000 1,67% 12,1500 12,2000 11,8500 4 683 56 977 01.12 17:00
POLIMEXMS 4,1700 0,1000 2,46% 4,1100 4,1850 4,0750 216 391 900 301 01.12 16:49
POLTREG 53,0000 1,0000 1,92% 51,2000 53,0000 49,2000 3 229 164 404 01.12 17:00
POLWAX 2,0300 0,0400 2,01% 2,0300 2,0300 1,9800 27 074 53 978 01.12 16:11
PRAGMAINK 4,2200 0,0000 0,00% 4,2000 4,2200 4,0400 3 318 13 689 01.12 16:23
PRIMAMODA 0,8400 0,1300 18,31% 0,7700 0,8400 0,7700 2 2 04.05 15:00
PRIMETECH 0,8800 0,1000 12,82% 0,8000 0,8800 0,8000 870 699 01.12 15:00
PROCAD 2,4000 -0,0200 -0,83% 2,4000 2,4000 2,4000 615 1 476 28.06 11:00
PROCHEM 29,6000 0,2000 0,68% 29,8000 29,8000 29,6000 52 1 540 01.12 13:11
PROTEKTOR 1,9340 -0,0060 -0,31% 1,9400 1,9400 1,9000 14 323 27 224 01.12 17:00
PULAWY 62,0000 0,2000 0,32% 61,8000 62,2000 61,0000 523 32 243 01.12 16:08
PURE 9,7600 -0,0400 -0,41% 9,6000 9,8000 9,5600 7 197 69 907 01.12 16:49
PZU 46,7400 1,1400 2,50% 45,5000 47,1100 45,5000 1 290 628 60 214 148 01.12 17:02
QUANTUM 23,8000 0,0000 0,00% 23,8000 23,8000 23,8000 30 714 01.12 11:00
QUERCUS 4,7300 0,0000 0,00% 4,6300 4,7800 4,6300 39 582 187 879 01.12 16:39
RAEN 0,7760 0,0060 0,78% 0,7540 0,8080 0,7400 71 568 54 897 01.12 17:00
RAFAKO 0,7950 0,0050 0,63% 0,7900 0,8140 0,7900 239 254 191 905 01.12 17:00
RAFAMET 16,0000 -0,7000 -4,19% 16,7000 16,7000 16,0000 375 6 014 24.11 10:04
RAINBOW 47,5000 2,6000 5,79% 44,8000 47,8000 44,8000 39 714 1 846 604 01.12 17:00
RANKPROGR 2,4700 0,0700 2,92% 2,4500 2,5000 2,3200 32 535 78 341 01.12 17:00
RAWLPLUG 15,7500 0,6500 4,30% 15,1000 15,7500 14,5500 3 434 52 818 01.12 17:00
REDAN 0,3720 0,0000 0,00% 0,3720 0,3720 0,3720 27 10 01.12 11:12
REINHOLD 0,0700 -0,0170 -19,54% 0,0700 0,0700 0,0700 35 050 2 454 29.11 11:00
REINO 1,3300 -0,0600 -4,32% 1,3900 1,3900 1,3300 335 446 01.12 11:56
RELPOL 6,9600 -0,0200 -0,29% 6,9800 7,0800 6,9400 9 067 63 245 01.12 16:21
REMAK 13,7000 -0,2000 -1,44% 13,9000 13,9000 13,7000 102 1 398 01.12 17:00
RESBUD 0,9800 0,0420 4,48% 0,9400 1,0300 0,9300 40 996 39 599 01.12 16:13
ROPCZYCE 32,5000 0,1000 0,31% 31,6000 32,5000 31,3000 2 562 82 316 01.12 16:41
RYVU 59,7000 0,8000 1,36% 58,2000 59,7000 58,0000 1 915 112 715 01.12 16:47
SANOK 23,3000 -0,2000 -0,85% 23,6000 23,6000 22,9000 15 256 355 033 01.12 17:00
SANPL 509,5000 12,7000 2,56% 500,0000 517,0000 497,4000 61 749 31 423 544 01.12 17:01
SANTANDER 16,4000 -0,0480 -0,29% 16,7500 16,7500 16,3620 5 901 97 359 01.12 14:41
SANWIL 1,8050 0,0250 1,40% 1,8000 1,8400 1,7800 9 519 17 103 01.12 17:00
SATIS 0,5420 0,0100 1,88% 0,5220 0,5440 0,5220 3 034 1 599 01.12 16:36
SCPFL 186,5000 6,5000 3,61% 179,0000 186,5000 175,5000 2 549 460 019 01.12 17:04
SECOGROUP 30,0000 1,8000 6,38% 28,0000 30,0000 28,0000 1 346 39 174 01.12 16:44
SEKO 10,3000 -0,1000 -0,96% 10,4000 10,4000 9,9500 271 2 744 01.12 16:32
SELENAFM 32,9000 0,4000 1,23% 31,6000 32,9000 31,2000 12 400 394 574 01.12 17:00
SELVITA 63,0000 2,6000 4,30% 60,4000 63,0000 60,1000 5 146 313 058 01.12 17:00
SERINUS 2,5800 -0,0200 -0,77% 2,6100 2,6100 2,5100 20 757 53 363 01.12 16:37
SESCOM 40,2000 1,8000 4,69% 39,8000 40,2000 39,8000 115 4 603 01.12 16:40
SFINKS 0,8560 0,0140 1,66% 0,8220 0,8560 0,8220 39 766 33 348 01.12 16:48
SHOPER 32,1000 0,0000 0,00% 32,2000 33,0000 32,0000 468 15 135 01.12 17:00
SILVAIR-REGS 4,5000 0,0000 0,00% 4,5000 4,5000 4,5000 4 18 01.12 09:00
SILVANO 5,0900 -0,1100 -2,12% 4,9000 5,0900 4,9000 180 884 29.11 17:00
SIMFABRIC 3,4400 -0,0400 -1,15% 3,4500 3,4850 3,4250 6 142 21 133 01.12 17:00
SKARBIEC 22,4000 0,7000 3,23% 21,0000 22,4000 21,0000 5 990 132 148 01.12 17:00
SKYLINE 1,8100 -0,0100 -0,55% 1,8000 1,8100 1,8000 270 487 01.12 17:00
SLEEPZAG 0,5500 -0,0150 -2,65% 0,5800 0,5850 0,5300 58 135 31 961 09.11 11:00
SNIEZKA 82,4000 0,0000 0,00% 82,4000 83,0000 82,4000 747 61 848 01.12 17:03
SNTVERSE 4,6200 -0,0580 -1,24% 4,6600 4,6960 4,5980 152 359 706 583 01.12 17:03
SOHODEV 0,4910 0,0010 0,20% 0,4900 0,4910 0,4900 23 11 01.12 15:00
SOLAR 4,1000 -0,0600 -1,44% 4,1600 4,1600 4,0000 4 273 17 266 01.12 14:55
SONEL 11,7500 0,0500 0,43% 11,7000 11,7500 11,7000 445 5 223 01.12 16:03
SOPHARMA 15,4500 0,0000 0,00% 15,4500 15,4500 15,4500 140 2 163 01.12 17:00
SPYROSOFT 425,0000 -2,0000 -0,47% 428,0000 428,0000 420,0000 307 130 110 01.12 17:04
STALEXP 3,1000 -0,0500 -1,59% 3,1500 3,1700 2,9900 75 708 233 339 01.12 17:00
STALPROD 229,0000 15,0000 7,01% 215,0000 230,0000 214,0000 6 774 1 481 620 01.12 17:00
STALPROFI 8,5300 0,0300 0,35% 8,5000 8,5300 8,4200 4 192 35 517 01.12 16:48
STAPORKOW 2,8100 -0,0800 -2,77% 2,8900 2,8900 2,8100 785 2 245 01.12 16:38
STARHEDGE 0,4000 0,0020 0,50% 0,4000 0,4000 0,4000 1 389 556 01.12 15:00
STSHOLDING 24,6000 -0,1000 -0,40% 24,6500 24,7000 24,5500 3 271 80 703 04.10 17:00
SUNEX 12,2000 0,2200 1,84% 12,2000 12,2600 11,9600 17 556 213 171 01.12 16:48
SUWARY 31,0000 -1,0000 -3,12% 31,0000 31,0000 31,0000 2 62 17.05 09:49
SWISSMED 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 7 809 85 118 13.06 15:20
SYGNITY 39,0000 -0,6000 -1,52% 39,8000 39,8000 36,8000 1 039 39 565 01.12 16:48
SYNEKTIK 80,4000 -0,4000 -0,50% 80,8000 81,6000 78,2000 12 541 1 001 260 01.12 17:00
TALEX 16,9000 0,0000 0,00% 16,9000 16,9000 16,9000 10 169 01.12 09:03
TARCZYNSKI 46,8000 -1,0000 -2,09% 47,3000 47,3000 46,8000 112 5 248 01.12 11:27
TATRY 134,0000 13,0000 10,74% 130,0000 134,0000 130,0000 31 4 082 21.11 15:53
TAURONPE 4,3100 0,1900 4,61% 4,1210 4,3300 4,1210 2 705 105 11 584 991 01.12 17:00
TBULL 6,8600 0,0000 0,00% 6,8600 6,8600 6,8600 65 446 01.12 15:03
TENDERHUT 10,1000 -0,3000 -2,88% 10,4000 10,4000 10,0000 3 715 37 419 01.12 13:11
TERMOREX 0,8450 0,0000 0,00% 0,8250 0,8450 0,8000 1 590 1 302 01.12 09:18
TESGAS 2,9600 0,0000 0,00% 2,9900 2,9900 2,9500 6 300 18 591 01.12 14:56
TEXT 111,4000 1,0000 0,91% 110,4000 112,0000 107,8000 33 452 3 655 785 01.12 17:00
TIM 47,6500 -0,0500 -0,10% 47,6000 47,7000 47,6000 1 698 80 888 01.12 17:00
TORPOL 23,1000 1,1500 5,24% 22,2000 23,1500 22,2000 113 677 2 597 077 01.12 17:00
TOWERINVT 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 4 120 36 668 01.12 13:39
TOYA 7,5600 0,1800 2,44% 7,4000 7,6000 7,3100 37 761 282 527 01.12 17:00
TRAKCJA 1,5700 -0,0250 -1,57% 1,5650 1,6350 1,5300 106 978 167 234 01.12 17:02
TRANSPOL 3,7400 0,0200 0,54% 3,7200 3,7400 3,7200 584 2 181 01.12 13:20
TRITON 4,6000 -0,1000 -2,13% 4,6000 4,6000 4,6000 299 1 375 01.12 15:00
TSGAMES 94,0500 0,5500 0,59% 93,1500 94,9500 92,1000 28 627 2 698 232 01.12 17:00
ULMA 63,5000 -3,5000 -5,22% 67,0000 67,0000 63,5000 6 394 01.12 17:00
ULTGAMES 11,2000 -0,0500 -0,44% 11,3000 11,3000 11,0000 1 668 18 568 01.12 16:10
UNFOLD 1,5600 -0,1700 -9,83% 1,7200 1,8900 1,5600 120 397 195 471 28.09 17:00
UNIBEP 8,9600 0,0800 0,90% 8,9600 9,0000 8,8000 4 565 40 464 01.12 17:00
UNICREDIT 109,8400 0,3600 0,33% 109,8400 109,8400 109,8400 10 1 098 01.12 09:14
UNIMA 6,5000 0,0200 0,31% 6,4800 6,5400 6,3000 2 861 18 194 01.12 15:51
UNIMOT 106,6000 1,8000 1,72% 105,0000 106,6000 103,4000 9 236 978 328 01.12 17:00
URSUS 0,0133 -0,0010 -6,99% 0,0121 0,0200 0,0115 10 283 318 147 423 14.10 17:02
URTESTE 83,0000 0,0000 0,00% 83,0000 84,0000 82,0000 336 27 703 01.12 16:46
VERCOM 67,2000 0,8000 1,20% 66,4000 69,6000 66,4000 39 624 2 659 925 01.12 17:00
VIGOPHOTN 475,0000 -13,0000 -2,66% 483,0000 485,0000 475,0000 106 50 978 01.12 16:40
VINDEXUS 8,8600 -0,0400 -0,45% 8,7000 8,9800 8,5000 30 421 261 695 01.12 16:14
VISTAL 0,5990 -0,0610 -9,24% 0,6360 0,6990 0,5820 1 007 518 640 076 03.10 17:00
VIVID 0,7400 -0,0160 -2,12% 0,7500 0,7600 0,7040 17 008 12 572 01.12 16:16
VOTUM 42,6000 0,9000 2,16% 41,7000 42,9000 41,5000 18 692 794 454 01.12 17:03
VOXEL 72,0000 1,4000 1,98% 70,8000 73,4000 70,6000 14 332 1 030 091 01.12 17:00
VRG 3,3700 0,1000 3,06% 3,2900 3,3700 3,2800 97 481 322 843 01.12 17:01
WARIMPEX 3,4800 -0,1200 -3,33% 3,6400 3,6400 3,4600 15 196 53 214 01.12 17:00
WASKO 1,6350 0,0250 1,55% 1,6400 1,6400 1,6050 4 799 7 752 01.12 16:38
WAWEL 778,0000 12,0000 1,57% 766,0000 778,0000 758,0000 98 75 658 01.12 16:46
WIELTON 9,2200 0,0600 0,66% 9,2600 9,2700 9,1600 27 365 252 450 01.12 17:00
WIKANA 4,9800 0,1000 2,05% 4,8800 4,9800 4,8600 4 138 20 269 01.12 15:48
WINVEST 0,5900 0,0000 0,00% 0,5900 0,5900 0,5900 900 531 01.12 15:18
WIRTUALNA 115,0000 3,0000 2,68% 111,4000 115,0000 110,4000 19 075 2 117 216 01.12 17:00
WITTCHEN 26,5000 0,5000 1,92% 26,1000 26,6000 25,7000 28 073 732 275 01.12 17:00
WOJAS 7,7000 0,1600 2,12% 7,7400 7,9200 7,6200 4 664 36 062 01.12 16:33
XPLUS 1,6300 0,0200 1,24% 1,4900 1,6300 1,4900 1 981 3 117 01.12 17:00
XTB 34,1400 0,8200 2,46% 33,5400 34,5800 33,2400 228 729 7 802 512 01.12 17:02
XTPL 161,0000 -2,5000 -1,53% 160,5000 165,0000 156,0000 1 992 320 125 01.12 17:00
YOLO 0,3345 -0,0015 -0,45% 0,3340 0,3390 0,3335 42 366 14 211 04.05 16:36
ZAMET 1,7000 0,1000 6,25% 1,6100 1,8500 1,5300 502 039 871 253 01.12 17:00
ZEPAK 22,0000 0,0500 0,23% 22,0000 22,4500 21,4500 60 937 1 342 387 01.12 17:00
ZPUE 374,0000 -13,0000 -3,36% 388,0000 388,0000 374,0000 28 10 534 01.12 09:16
ZREMB 3,5650 0,0400 1,13% 3,5600 3,7100 3,4150 55 889 199 844 01.12 17:00
ZUE 6,5200 -0,0200 -0,31% 6,5400 6,5800 6,3000 16 388 105 600 01.12 16:30
ZYWIEC 481,0000 -2,0000 -0,41% 483,0000 483,0000 480,0000 2 019 971 786 13.01 14:31