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 0,2000 -0,0300 -13,04% 0,2000 0,2000 0,2000 40 007 8 001 28.09 15:07
08OCTAVA 0,7900 0,0000 0,00% 0,7900 0,7900 0,7900 92 73 18.02 15:00
11BIT 490,5000 6,5000 1,34% 482,5000 493,5000 478,5000 1 298 632 532 19.02 10:41
4FUNMEDIA 5,0200 -0,1200 -2,33% 5,0200 5,0200 5,0200 681 3 419 19.02 09:00
ABADONRE 4,1000 -0,3400 -7,66% 4,1600 4,1600 4,1000 3 660 15 116 27.12 10:21
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 23,7000 -0,1000 -0,42% 23,7000 23,8000 23,7000 276 6 545 19.02 09:07
ACAUTOGAZ 48,2000 0,8000 1,69% 47,8000 48,2000 47,8000 15 717 19.02 09:01
ACTION 2,8200 0,0000 0,00% 2,8300 2,8600 2,8200 7 861 22 230 19.02 10:30
ADIUVO 6,4000 0,0000 0,00% 6,4000 6,4000 6,4000 20 128 19.02 09:55
AGORA 13,1500 0,0000 0,00% 13,1500 13,1500 13,1500 84 1 105 19.02 09:14
AGROTON 3,8300 -0,0400 -1,03% 3,9000 3,9000 3,8300 2 232 8 549 19.02 10:14
AILLERON 8,5400 -0,1200 -1,39% 8,5400 8,5400 8,5400 4 34 19.02 09:29
AIRWAY 0,5360 0,0000 0,00% 0,5360 0,5360 0,5360 220 118 19.02 09:38
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 26,8400 -0,5000 -1,83% 27,5000 27,5000 26,8000 136 078 3 685 486 19.02 10:46
ALTA 1,6600 -0,1600 -8,79% 1,8400 1,8400 1,6600 25 334 43 388 19.02 10:42
ALTUSTFI 2,1600 0,0000 0,00% 2,1300 2,1600 2,1300 9 686 20 676 19.02 10:36
ALUMETAL 46,9000 1,0000 2,18% 46,1000 46,9000 46,1000 4 170 193 726 19.02 10:24
AMBRA 19,5000 0,5000 2,63% 19,2500 19,5500 19,2500 4 592 89 038 19.02 10:34
AMICA 137,8000 -1,2000 -0,86% 139,0000 139,2000 137,0000 6 692 929 257 19.02 10:35
AMREST 47,0500 -0,3500 -0,74% 47,5000 47,5000 47,0500 248 11 763 19.02 10:46
APATOR 21,4000 0,2000 0,94% 21,0000 21,4000 21,0000 453 9 659 19.02 10:45
APLISENS 10,7000 0,0000 0,00% 10,7000 10,7000 10,7000 2 21 19.02 09:00
APSENERGY 2,2400 -0,0100 -0,44% 2,2500 2,2500 2,2400 204 457 19.02 10:45
ARCHICOM 19,4000 0,0000 0,00% 19,4000 19,4000 19,4000 201 3 899 19.02 10:00
ARCTIC 4,6600 0,0000 0,00% 4,6600 4,6700 4,5800 4 338 19 991 19.02 09:56
ARCUS 1,5600 -0,0900 -5,45% 1,5600 1,5600 1,5600 900 1 404 17.02 09:00
ARTERIA 5,3500 -0,0500 -0,93% 5,3500 5,3500 5,3500 260 1 391 19.02 09:00
ARTIFEX 3,1000 0,0500 1,64% 3,0900 3,1700 3,0900 5 178 16 250 19.02 10:28
ASBIS 3,9200 -0,0200 -0,51% 3,9900 3,9900 3,9000 36 115 142 252 19.02 10:44
ASMGROUP 3,4200 0,1400 4,27% 3,4200 3,4200 3,4200 1 3 16.12 09:00
ASSECOBS 36,0000 1,2000 3,45% 35,0000 36,0000 35,0000 7 753 271 788 19.02 10:26
ASSECOPOL 67,1000 0,3500 0,52% 67,0000 67,3000 66,8500 44 819 3 003 070 19.02 10:25
ASSECOSEE 29,8000 1,2000 4,20% 28,6000 29,8000 28,6000 2 501 72 938 19.02 10:37
ASTARTA 17,7000 0,3500 2,02% 17,7000 18,0000 17,7000 2 326 41 335 19.02 10:37
ATAL 40,0000 0,0000 0,00% 40,0000 40,0000 40,0000 28 1 120 19.02 09:11
ATENDE 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 2 7 19.02 09:00
ATLANTAPL 5,5600 0,1000 1,83% 5,5600 5,5600 5,5600 50 278 19.02 09:28
ATLANTIS 0,5300 -0,0195 -3,55% 0,5300 0,5300 0,5300 479 254 19.02 09:49
ATLASEST 1,3850 0,0000 0,00% 1,3850 1,3850 1,3850 855 1 184 18.02 12:17
ATM 9,5300 -0,4600 -4,60% 9,9900 9,9900 9,5300 13 129 19.02 09:13
ATMGRUPA 4,9000 0,0000 0,00% 4,9000 4,9000 4,9000 1 930 9 457 19.02 09:47
ATREM 1,9000 0,0300 1,60% 1,9000 1,9000 1,9000 41 78 19.02 09:00
AUGA 1,9500 -0,1300 -6,25% 1,9500 1,9500 1,9500 1 2 30.12 09:00
AUTOPARTN 5,5400 0,0200 0,36% 5,5800 5,5800 5,5400 1 913 10 602 19.02 10:30
AVIASG 15,1500 0,7500 5,21% 14,0000 15,1500 14,0000 7 542 113 186 19.11 15:05
AWBUD 0,9700 -0,0150 -1,52% 0,9700 0,9700 0,9700 507 492 18.02 11:00
BAHOLDING 0,8600 -0,0460 -5,08% 0,9080 0,9080 0,8500 106 053 91 967 19.02 10:43
BALTONA 6,6500 0,0000 0,00% 6,6500 6,6500 6,5000 6 869 44 861 19.02 10:35
BBIDEV 4,4400 0,0400 0,91% 4,4400 4,4400 4,4400 106 471 19.02 09:00
BEDZIN 11,9500 -0,2000 -1,65% 12,1500 12,1500 11,0000 417 4 714 17.02 14:44
BENEFIT 1 025,0000 5,0000 0,49% 1 020,0000 1 025,0000 1 015,0000 157 160 265 19.02 10:45
BERLING 4,2800 0,2200 5,42% 4,2800 4,2800 4,2800 3 800 16 264 13.02 15:00
BEST 22,8000 -1,0000 -4,20% 22,0000 22,8000 22,0000 365 8 031 18.02 13:12
BETACOM 9,0000 0,1200 1,35% 9,0000 9,0000 9,0000 5 45 19.02 09:00
BIK 14,8800 0,2800 1,92% 14,8800 14,8800 14,8800 5 74 19.02 09:00
BIOMEDLUB 1,0700 0,0100 0,94% 1,0600 1,0700 1,0600 12 377 13 150 19.02 10:44
BIOTON 3,3400 0,0500 1,52% 3,3400 3,3400 3,3100 4 640 15 458 19.02 10:42
BNPPPL 69,8000 -0,8000 -1,13% 74,0000 74,0000 69,8000 220 15 634 19.02 10:46
BOGDANKA 22,0000 -3,3500 -13,21% 24,0000 24,0000 20,5500 130 249 2 865 411 19.02 10:46
BOOMBIT 16,6100 -0,3700 -2,18% 16,9800 17,0000 16,6100 1 879 31 511 19.02 10:41
BORYSZEW 4,4000 0,0000 0,00% 4,3900 4,4150 4,3750 9 411 41 350 19.02 10:37
BOS 6,8200 -0,0800 -1,16% 6,9600 6,9600 6,8200 202 1 381 19.02 10:34
BOWIM 1,6500 -0,0500 -2,94% 1,7000 1,7200 1,6200 6 628 10 815 18.02 13:34
BRASTER 0,3650 0,0110 3,11% 0,3580 0,3700 0,3550 191 992 69 923 19.02 10:26
BSCDRUK 45,9000 0,1000 0,22% 44,9000 45,9000 44,9000 150 6 785 19.02 09:56
BUDIMEX 166,2000 -4,8000 -2,81% 168,6000 172,0000 166,2000 575 96 480 19.02 10:46
BUMECH 2,3900 0,0300 1,27% 2,3000 2,3900 2,2900 2 628 6 040 19.02 09:45
BUWOG 129,0000 1,5000 1,18% 129,0000 129,0000 129,0000 18 2 322 31.10 13:39
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
CAPITAL 1,3600 0,0300 2,26% 1,2750 1,3600 1,2700 9 047 11 980 19.02 10:09
CCC 96,7000 0,0500 0,05% 97,7000 98,4500 96,6000 21 715 2 119 945 19.02 10:46
CDPROJEKT 327,6000 -1,4000 -0,43% 330,0000 331,9000 327,6000 66 698 22 030 634 19.02 10:46
CDRL 19,0000 0,0000 0,00% 19,0000 19,0000 19,0000 676 12 844 19.02 10:12
CELTIC 6,2000 0,0000 0,00% 6,2000 6,2000 6,2000 68 422 13.02 13:00
CEZ 86,5000 0,0000 0,00% 87,0000 87,0000 86,5000 19 1 647 19.02 09:18
CFI 0,3800 0,0300 8,57% 0,3800 0,3800 0,3800 119 160 45 281 18.02 15:00
CIECH 38,8000 -0,4000 -1,02% 39,5000 39,9500 38,6500 17 069 668 789 19.02 10:45
CIGAMES 0,7880 0,0000 0,00% 0,7940 0,7940 0,7850 62 801 49 560 19.02 10:44
CITYSERV 8,2000 -0,3000 -3,53% 8,6000 8,6000 8,2000 2 192 18 729 18.02 17:00
CLNPHARMA 45,0000 0,8500 1,93% 46,0000 48,0000 44,7000 25 821 1 197 019 19.02 10:45
CNT 14,7000 0,0000 0,00% 14,7000 14,7000 14,7000 1 15 19.02 09:51
COALENERG 0,1590 0,0190 13,57% 0,1590 0,1590 0,1590 3 800 604 17.02 15:00
COGNOR 1,2600 0,0200 1,61% 1,2650 1,2650 1,2200 155 193 19.02 09:33
COMARCH 200,0000 -1,0000 -0,50% 200,0000 200,0000 200,0000 239 47 800 19.02 09:51
COMP 72,0000 -1,0000 -1,37% 72,0000 72,0000 72,0000 100 7 200 19.02 09:00
COMPERIA 2,8000 0,0000 0,00% 2,8000 2,8000 2,8000 1 3 13.02 09:23
CORMAY 1,0000 -0,0100 -0,99% 0,9990 1,0140 0,9910 9 700 9 663 19.02 10:30
CPGROUP 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 5 41 19.02 09:00
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 28,5000 0,3200 1,14% 28,1800 28,6000 28,1600 696 286 19 815 784 19.02 10:46
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
DATAWALK 61,4000 0,0000 0,00% 62,4000 63,0000 61,4000 1 226 76 277 19.02 10:46
DEBICA 81,0000 -1,0000 -1,22% 82,0000 82,0000 81,0000 253 20 580 19.02 10:21
DECORA 19,4000 0,4000 2,11% 19,7000 19,7000 19,4000 62 1 203 19.02 09:44
DEKPOL 24,7000 -0,1000 -0,40% 24,7000 24,7000 24,7000 320 7 904 19.02 09:55
DELKO 11,1000 0,0000 0,00% 11,1000 11,1000 11,1000 1 11 19.02 09:51
DEVELIA 2,7100 0,0250 0,93% 2,6900 2,7100 2,6800 8 147 21 946 19.02 10:22
DGA 5,9800 -0,0800 -1,32% 6,0600 6,0600 5,9800 60 360 19.02 10:14
DIGITREE 4,7400 -0,1600 -3,27% 4,9000 4,9000 4,7400 1 128 5 500 19.02 10:28
DINOPL 167,0000 0,1000 0,06% 166,5000 167,8000 166,5000 19 851 3 316 790 19.02 10:46
DOMDEV 102,0000 0,5000 0,49% 103,0000 103,5000 101,5000 47 693 4 864 803 19.02 10:46
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 37 6 30.12 15:00
DROZAPOL 1,4500 0,0000 0,00% 1,3700 1,4500 1,3700 218 315 19.02 10:14
ECHO 5,1600 -0,0400 -0,77% 5,2600 5,2600 5,1400 9 981 51 503 19.02 10:36
EDINVEST 2,0600 -0,0400 -1,90% 2,0600 2,0600 2,0600 13 27 14.02 09:56
EFEKT 4,6800 -0,0200 -0,43% 4,6800 4,6800 4,6800 6 28 19.02 09:00
EKOEXPORT 6,8500 -0,2500 -3,52% 7,0800 7,1800 6,8000 39 323 272 259 19.02 10:44
ELBUDOWA 8,4000 0,5400 6,87% 8,1400 8,4000 8,0000 42 205 349 211 19.02 10:45
ELEKTROTI 6,3800 0,0200 0,31% 6,5400 6,5400 6,3800 325 2 116 19.02 10:22
ELEMENTAL 2,2000 -0,0600 -2,65% 2,2600 2,2600 2,1500 32 404 70 861 19.02 10:46
ELKOP 1,0700 -0,0100 -0,93% 1,0100 1,0700 1,0100 668 683 18.02 15:01
ELZAB 7,1500 0,3000 4,38% 6,9000 7,1500 6,9000 6 139 43 539 19.02 10:29
EMCINSMED 6,1000 0,1000 1,67% 6,0500 6,1000 6,0500 530 3 213 18.02 12:53
ENAP 1,5300 0,0000 0,00% 1,5300 1,5300 1,5300 2 3 19.02 09:00
ENEA 6,6900 -0,2750 -3,95% 7,0450 7,0450 6,5600 373 315 2 510 375 19.02 10:45
ENELMED 12,8000 -0,6000 -4,48% 12,8000 12,8000 12,8000 15 192 17.02 15:36
ENERGA 7,5000 -0,0750 -0,99% 7,5750 7,5750 7,4500 27 953 209 860 19.02 10:46
ENERGOINS 0,8000 0,0500 6,67% 0,8000 0,8000 0,8000 2 660 2 128 19.02 09:43
ENTER 52,8000 0,8000 1,54% 52,2000 53,0000 52,2000 3 751 198 000 19.02 10:34
ERBUD 23,4000 0,9000 4,00% 23,3000 23,4000 22,6000 384 8 932 19.02 10:37
ERG 28,0000 0,0000 0,00% 28,0000 28,0000 28,0000 1 28 19.02 09:46
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 13,7500 0,0500 0,36% 13,7000 13,7500 13,7000 370 5 078 19.02 10:38
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 6,2400 0,0000 0,00% 6,2000 6,3000 6,1600 1 135 7 010 19.02 10:36
EUROCASH 19,4200 0,1000 0,52% 19,3200 19,4400 19,3200 52 967 1 027 369 19.02 10:24
EUROHOLD 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 7 40 02.01 09:01
EUROTEL 29,5000 0,0000 0,00% 29,5000 29,5000 29,5000 35 1 033 19.02 10:17
EVEREST 3,1200 0,9000 40,54% 3,1200 3,1200 3,1200 11 515 35 927 12.02 15:18
FAMUR 3,1000 -0,0500 -1,59% 3,1550 3,1800 3,0750 32 501 101 538 19.02 10:46
FASING 14,4000 -0,2000 -1,37% 14,4000 14,4000 14,4000 70 1 008 19.02 10:09
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 13,4500 0,0000 0,00% 13,4500 13,4500 13,4500 1 13 19.02 09:00
FERRO 17,0000 0,0000 0,00% 17,0000 17,0000 16,7000 3 937 66 794 19.02 10:37
FERRUM 4,0300 -0,0700 -1,71% 4,0300 4,0300 4,0300 1 863 7 508 19.02 10:20
FMG 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 26 221 17.02 15:00
FON 0,2260 0,0050 2,26% 0,2210 0,2260 0,2210 2 869 647 19.02 09:21
FORTE 35,7000 -0,4500 -1,24% 36,5000 36,8500 35,7000 1 817 65 175 19.02 10:46
GETIN 1,5240 -0,0060 -0,39% 1,5300 1,5400 1,5000 91 874 138 622 19.02 10:44
GETINOBLE 0,3050 0,0000 0,00% 0,3050 0,3050 0,3050 285 485 87 073 18.02 15:17
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 0,7600 -0,0380 -4,76% 0,7600 0,7600 0,7600 350 266 19.02 09:34
GOBARTO 6,8000 0,0000 0,00% 6,8000 6,8000 6,8000 3 135 21 318 17.02 15:00
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
GPW 40,7000 0,0000 0,00% 40,8000 40,8000 40,6500 2 673 108 778 19.02 10:44
GROCLIN 1,3300 -0,0060 -0,45% 1,3000 1,3360 1,3000 5 442 7 081 19.02 10:44
GRODNO 6,8000 -0,0800 -1,16% 6,9000 6,9800 6,7000 4 025 27 208 19.02 10:29
GRUPAAZOTY 26,6600 -0,9400 -3,41% 27,7200 27,7200 26,5000 33 184 889 741 19.02 10:46
GTC 9,5000 -0,0800 -0,84% 9,4700 9,6900 9,4700 155 064 1 473 259 19.02 10:13
HANDLOWY 58,0000 -0,5000 -0,85% 58,8000 58,8000 58,0000 387 22 603 19.02 10:22
HARPER 0,1000 0,0010 1,01% 0,1000 0,1000 0,1000 27 000 2 700 11.02 15:00
HELIO 9,5000 0,0000 0,00% 9,5000 9,5000 9,5000 8 76 19.02 09:00
HERKULES 0,8600 0,0000 0,00% 0,8600 0,8600 0,8600 10 9 19.02 09:21
HMINWEST 19,0000 0,0000 0,00% 19,0000 19,0000 19,0000 17 323 18.02 11:44
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HUBSTYLE 0,3980 0,0590 17,40% 0,3720 0,3980 0,3720 1 918 760 25.09 15:00
HYDROTOR 35,4000 0,0000 0,00% 35,4000 35,4000 35,4000 4 142 19.02 09:00
I2DEV 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 16 144 12.02 14:47
IALBGR 0,3300 -0,0280 -7,82% 0,3500 0,3500 0,3300 8 938 3 030 18.02 15:00
IBSM 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 60 600 17.02 11:00
IDEABANK 2,2700 -0,0350 -1,52% 2,3650 2,3650 2,2700 7 927 18 253 19.02 10:12
IDMSA 0,9000 -0,0200 -2,17% 0,9500 0,9500 0,9000 8 153 7 338 18.02 14:46
IFCAPITAL 0,5800 0,0550 10,48% 0,5800 0,5800 0,5800 10 6 14.02 15:01
IFIRMA 3,6800 -0,0100 -0,27% 3,6900 3,6900 3,6800 350 1 289 19.02 09:31
IFSA 0,2900 0,0340 13,28% 0,2680 0,2900 0,2680 5 199 1 453 18.02 15:14
IIAAV 111,4000 -2,4000 -2,11% 111,4000 111,4000 111,4000 34 3 788 19.02 09:50
IMCOMPANY 12,6500 -0,3000 -2,32% 13,0000 13,0000 12,6500 605 7 663 19.02 09:37
IMMOBILE 2,6500 -0,0800 -2,93% 2,8000 2,8000 2,6500 36 101 19.02 09:30
IMPEL 8,3000 0,0500 0,61% 8,3000 8,3000 8,3000 200 1 660 19.02 09:48
IMPERA 1,0000 0,0500 5,26% 0,9500 1,0000 0,9500 15 017 15 016 18.02 15:05
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 4,0000 -0,0400 -0,99% 4,0500 4,0500 4,0000 6 544 26 453 19.02 10:36
INC 1,7000 0,0000 0,00% 1,7000 1,7000 1,7000 50 85 19.02 09:00
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 195,8000 -0,6000 -0,31% 196,6000 196,6000 195,8000 51 10 016 19.02 10:22
INPRO 4,9000 0,2400 5,15% 4,9000 4,9000 4,9000 2 10 19.02 09:03
INSTALKRK 19,5000 0,0000 0,00% 19,4000 19,5000 19,4000 151 2 934 19.02 09:19
INTERAOLT 18,6000 -1,1500 -5,82% 19,5000 19,5000 18,5500 14 118 265 619 19.02 10:44
INTERBUD 0,4900 0,0000 0,00% 0,4900 0,4900 0,4900 2 750 1 348 07.02 11:00
INTERCARS 230,0000 6,0000 2,68% 223,0000 230,0000 222,0000 1 616 364 514 19.02 10:45
INTERFERI 4,0000 0,1200 3,09% 4,0000 4,0000 4,0000 1 4 13.02 09:00
INTERSPPL 1,8200 0,0200 1,11% 1,8200 1,8200 1,8200 15 27 19.02 09:00
INTROL 2,3600 0,0600 2,61% 2,3600 2,3600 2,3600 45 106 18.02 12:07
INVISTA 0,3900 -0,0100 -2,50% 0,3900 0,3900 0,3900 200 78 17.02 11:00
IPOPEMA 2,3200 -0,0400 -1,69% 2,3200 2,3200 2,3200 718 1 666 19.02 10:01
IQP 0,2200 0,0200 10,00% 0,2000 0,2200 0,2000 88 947 18 848 13.02 15:03
ITMTRADE 1,2100 -0,0600 -4,72% 1,2350 1,2350 1,2100 8 369 10 154 18.02 15:08
IZOBLOK 32,2000 1,2000 3,87% 30,8000 32,2000 30,3000 3 297 102 073 18.02 17:00
IZOLACJA 1,7900 0,0000 0,00% 1,7900 1,7900 1,7900 7 13 19.02 09:00
IZOSTAL 2,6200 0,0000 0,00% 2,6200 2,6200 2,6200 50 131 19.02 09:01
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 17,2100 -0,6400 -3,59% 17,8400 17,9800 17,0400 1 064 072 18 401 420 19.02 10:46
JWCONSTR 3,0700 0,0000 0,00% 3,0700 3,0700 3,0700 10 31 19.02 09:00
JWWINVEST 3,6600 0,0000 0,00% 3,6600 3,6600 3,6600 10 37 19.02 09:34
K2INTERNT 8,5500 0,0000 0,00% 8,4500 8,5500 8,4500 1 047 8 946 19.02 10:08
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 0,0420 11,73% 0,4000 0,4000 0,4000 730 292 17.02 11:14
KCI 0,5180 0,0380 7,92% 0,5000 0,5180 0,5000 19 000 9 626 18.02 15:00
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 48,2000 -0,9500 -1,93% 49,1500 49,2000 48,2000 490 23 995 19.02 10:22
KETY 393,0000 -1,5000 -0,38% 394,5000 394,5000 393,0000 59 23 274 19.02 10:22
KGHM 93,8000 0,4000 0,43% 94,0200 94,7000 93,8000 40 334 3 804 823 19.02 10:46
KGL 16,0000 -0,2000 -1,23% 16,0000 16,0000 16,0000 2 32 19.02 09:00
KINOPOL 9,6000 -0,1000 -1,03% 9,4500 9,7000 9,4500 546 5 160 19.02 10:23
KOGENERA 33,3000 0,7000 2,15% 32,6000 33,5000 32,6000 1 447 47 469 19.02 09:51
KOMPAP 6,2000 0,0000 0,00% 6,2000 6,4000 6,2000 202 540 1 256 016 18.02 15:28
KOMPUTRON 3,0500 -0,0300 -0,97% 3,0500 3,0500 2,9600 1 129 3 385 18.02 14:11
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 24,0000 0,0000 0,00% 23,8000 24,0000 23,8000 90 2 156 18.02 11:00
KRAKCHEM 0,3400 0,0000 0,00% 0,3400 0,3400 0,3400 13 151 4 471 18.02 15:19
KREC 7,3300 -0,0200 -0,27% 7,3300 7,3300 7,3300 5 37 19.02 09:00
KREDYTIN 10,5000 0,0000 0,00% 10,5000 10,5000 10,5000 418 4 389 19.02 09:15
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 335,0000 0,0000 0,00% 337,0000 337,0000 333,0000 128 42 801 18.02 10:33
KRUK 160,3000 0,1000 0,06% 161,0000 161,2000 159,5000 1 149 184 353 19.02 10:43
KRUSZWICA 60,0000 -0,6000 -0,99% 60,0000 60,0000 60,0000 122 7 320 19.02 09:50
KRVITAMIN 5,1000 -0,1400 -2,67% 5,2400 5,2400 5,1000 1 300 6 649 19.02 10:17
KSGAGRO 1,1700 0,0000 0,00% 1,1700 1,1700 1,1700 1 407 1 646 18.02 11:00
LABOPRINT 10,8000 -0,1000 -0,92% 10,9000 10,9000 10,8000 9 97 19.02 09:30
LARQ 3,3200 0,0600 1,84% 3,3200 3,3200 3,3200 900 2 988 19.02 09:00
LENA 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 1 4 19.02 09:21
LENTEX 7,4600 0,0600 0,81% 7,4000 7,4600 7,3600 501 3 704 19.02 10:38
LIBET 0,6880 -0,0020 -0,29% 0,7500 0,7800 0,6800 1 955 301 1 417 895 19.02 10:42
LIVECHAT 46,7500 -0,2500 -0,53% 47,2000 47,2000 46,7500 185 8 679 19.02 10:35
LOKUM 14,4000 -0,1000 -0,69% 14,5000 14,5000 14,4000 170 2 450 19.02 10:41
LOTOS 75,4400 -1,0000 -1,31% 77,1000 77,3000 75,4000 26 748 2 039 841 19.02 10:45
LPP 8 325,0000 -35,0000 -0,42% 8 360,0000 8 385,0000 8 325,0000 133 1 112 415 19.02 10:45
LSISOFT 21,9000 -0,3000 -1,35% 21,9000 21,9000 21,8000 352 7 703 19.02 10:19
LUBAWA 0,8280 -0,0020 -0,24% 0,8300 0,8300 0,8180 24 286 19 953 19.02 10:31
MABION 58,4000 -2,3000 -3,79% 61,9000 68,0000 58,1000 57 762 3 613 508 19.02 10:46
MAKARONPL 5,0000 0,0000 0,00% 4,9200 5,0000 4,9200 764 3 770 18.02 16:22
MANGATA 75,0000 0,0000 0,00% 75,0000 75,0000 75,0000 821 61 575 19.02 10:12
MARVIPOL 5,5800 0,1000 1,82% 5,5600 5,5800 5,5400 2 125 11 798 19.02 10:14
MASTERPHA 4,9300 -0,1700 -3,33% 5,1000 5,1000 4,9300 710 3 620 18.02 16:12
MAXCOM 15,0000 0,0000 0,00% 15,0000 15,0000 15,0000 30 450 19.02 09:00
MBANK 360,4000 -4,6000 -1,26% 365,0000 367,2000 360,4000 1 337 484 944 19.02 10:45
MBWS 10,9600 0,0000 0,00% 10,9600 10,9600 10,9600 2 22 19.02 09:00
MCI 10,9500 0,0000 0,00% 10,9500 10,9500 10,9500 1 103 12 078 19.02 10:13
MDIENERGIA 3,0500 0,0200 0,66% 3,0300 3,0800 3,0300 268 818 19.02 10:38
MEDIACAP 2,0400 -0,0600 -2,86% 2,1300 2,1300 2,0400 441 905 18.02 15:19
MEDICALG 28,8500 -0,5500 -1,87% 29,9000 29,9500 28,0000 5 069 147 804 19.02 10:44
MEGARON 10,1000 0,9000 9,78% 10,1000 10,1000 10,1000 1 10 31.01 15:00
MENNICA 21,0000 -0,4000 -1,87% 21,4000 21,4000 21,0000 256 5 428 19.02 10:03
MERCATOR 12,9000 0,0000 0,00% 12,7000 12,9200 12,1400 47 993 596 291 19.02 10:35
MERCOR 9,6200 0,0200 0,21% 9,7400 9,7800 9,6200 1 741 16 898 18.02 10:02
MEXPOLSKA 2,9400 0,0000 0,00% 2,9400 2,9400 2,9400 1 3 19.02 09:00
MFO 27,0000 -0,6000 -2,17% 27,6000 27,6000 27,0000 198 5 354 19.02 09:20
MILKILAND 0,4600 -0,0200 -4,17% 0,4600 0,4600 0,4600 3 870 1 780 17.02 11:03
MILLENNIUM 6,0000 0,0500 0,84% 6,0000 6,0000 5,9300 80 576 480 270 19.02 10:46
MIRACULUM 1,8000 0,0200 1,12% 1,8000 1,8000 1,8000 909 1 636 19.02 10:32
MIRBUD 1,0600 0,0000 0,00% 1,0600 1,0700 1,0600 9 724 10 340 19.02 10:17
MLPGROUP 52,0000 -0,5000 -0,95% 54,5000 54,5000 52,0000 32 001 1 664 055 19.02 09:22
MLSYSTEM 36,4000 -0,5000 -1,36% 36,8000 36,9000 35,6000 5 161 185 983 19.02 10:33
MOBRUK 166,0000 2,0000 1,22% 166,0000 166,0000 165,0000 110 18 165 18.02 16:21
MOJ 0,8600 0,0000 0,00% 0,8600 0,8600 0,8600 2 000 1 720 18.02 15:53
MOL 33,2000 -1,8000 -5,14% 33,2000 33,2000 33,2000 15 498 19.02 09:38
MONNARI 2,6400 -0,0500 -1,86% 2,6400 2,6400 2,6400 884 2 334 19.02 10:02
MORIZON 1,0500 0,0100 0,96% 1,0500 1,0500 1,0500 7 520 7 896 19.02 09:25
MOSTALPLC 6,3200 0,0200 0,32% 6,3200 6,3200 6,3200 1 6 19.02 09:00
MOSTALWAR 3,6000 -0,1200 -3,23% 3,6000 3,6000 3,6000 1 400 5 040 19.02 09:11
MOSTALZAB 0,7700 -0,0130 -1,66% 0,7820 0,7820 0,7650 34 471 26 612 19.02 10:44
MUZA 2,4000 -0,1200 -4,76% 2,4000 2,4000 2,3000 3 517 8 414 18.02 12:04
MWTRADE 3,3400 -0,0200 -0,60% 3,3400 3,3400 3,3400 2 632 8 791 19.02 09:39
NANOGROUP 2,6000 -0,0800 -2,99% 2,6000 2,6000 2,6000 3 230 8 398 18.02 15:00
NETIA 4,4000 0,0600 1,38% 4,4200 4,4200 4,3500 1 172 5 111 19.02 09:41
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 377,0000 2,0000 0,53% 375,0000 377,0000 375,0000 2 678 1 004 777 19.02 10:38
NEWAG 24,0000 -0,2000 -0,83% 24,2000 24,2000 24,0000 281 6 756 19.02 10:32
NORTCOAST 16,0000 -0,2000 -1,23% 16,1000 17,2000 16,0000 555 8 907 19.02 10:08
NOVATURAS 18,2000 -1,0000 -5,21% 18,2000 18,2000 18,2000 100 1 820 17.02 09:09
NOVITA 48,0000 0,5000 1,05% 48,0000 48,0000 48,0000 253 12 144 19.02 09:35
NOWAGALA 0,7500 0,0000 0,00% 0,7500 0,7500 0,7500 5 000 3 750 14.02 09:00
NTTSYSTEM 2,4800 0,0000 0,00% 2,4800 2,4800 2,4800 1 2 19.02 09:08
OAT 12,6000 -0,1500 -1,18% 13,1000 13,1000 12,5000 5 370 68 475 19.02 10:21
ODLEWNIE 4,9800 0,0200 0,40% 4,9800 4,9800 4,9800 300 1 494 19.02 09:41
OEX 17,1000 -0,7000 -3,93% 17,0000 17,1000 17,0000 940 16 027 19.02 09:36
OPENFIN 1,0000 -0,0600 -5,66% 1,0100 1,0500 1,0000 3 793 3 821 19.02 10:21
OPONEO.PL 25,7000 -0,1000 -0,39% 26,0000 26,0000 25,7000 62 1 597 19.02 09:25
OPTEAM 18,4000 -0,1000 -0,54% 18,6000 18,6000 17,5000 4 319 77 871 19.02 10:44
ORANGEPL 7,3400 0,0150 0,20% 7,2750 7,3500 7,2750 85 547 625 845 19.02 10:46
ORBIS 114,5000 0,0000 0,00% 114,0000 114,5000 114,0000 730 83 320 18.02 17:00
ORCOGROUP 1,4000 -0,0500 -3,45% 1,3300 1,4000 1,3300 3 912 5 217 17.02 13:10
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 10,6000 0,0500 0,47% 10,6000 10,6000 10,6000 116 1 230 19.02 10:27
OTLOG 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 1 6 19.02 09:00
OTMUCHOW 1,4100 0,0000 0,00% 1,4100 1,4100 1,4100 15 21 19.02 09:00
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 86,0000 -1,0000 -1,15% 86,0000 86,0000 86,0000 1 86 19.02 09:45
PAMAPOL 1,0200 -0,0400 -3,77% 1,0200 1,0200 1,0200 10 10 17.02 11:04
PANOVA 15,8000 -0,4000 -2,47% 16,4000 16,4000 15,8000 52 827 19.02 10:24
PATENTUS 1,3700 0,0200 1,48% 1,3600 1,3700 1,3600 733 997 19.02 10:27
PBG 0,0300 0,0000 0,00% 0,0300 0,0300 0,0300 3 299 238 98 977 12.02 12:23
PBKM 66,6000 -0,8000 -1,19% 67,0000 67,0000 66,6000 9 600 19.02 09:43
PBSFINANSE 0,6000 0,1000 20,00% 0,6000 0,6000 0,6000 29 300 17 580 18.02 11:17
PCCEXOL 2,1700 0,0000 0,00% 2,1700 2,1800 2,1700 7 860 17 060 19.02 10:40
PCCROKITA 48,2000 -0,1000 -0,21% 48,0000 48,4000 48,0000 215 10 367 19.02 10:23
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 11,2000 0,1000 0,90% 11,3000 11,3000 11,0000 104 1 145 18.02 16:08
PEKAO 101,2500 -0,3500 -0,34% 101,6500 102,2000 101,2500 68 834 7 002 168 19.02 10:46
PEMANAGER 10,6000 0,0000 0,00% 10,6000 10,6000 10,6000 6 64 19.02 09:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 32,4000 -0,1000 -0,31% 32,6000 32,6000 32,3000 2 195 71 209 19.02 10:32
PEPEES 1,6800 0,0200 1,20% 1,6800 1,6800 1,6800 2 3 19.02 09:06
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 5,7360 -0,1760 -2,98% 5,9300 5,9620 5,7280 661 742 3 840 409 19.02 10:46
PGNIG 3,6400 -0,0300 -0,82% 3,7180 3,7260 3,6300 952 095 3 500 593 19.02 10:46
PGO 1,1800 -0,0100 -0,84% 1,1900 1,1900 1,1800 797 941 18.02 17:00
PGSSOFT 12,4200 -0,4000 -3,12% 12,8200 12,8200 12,4200 5 969 74 718 19.02 10:03
PHARMENA 5,9400 0,0000 0,00% 5,9400 5,9400 5,9400 7 42 19.02 09:00
PHN 13,7000 -0,0500 -0,36% 13,7000 13,7000 13,7000 57 781 19.02 10:42
PKNORLEN 74,7400 -0,7600 -1,01% 75,5000 75,7800 74,5400 142 593 10 687 610 19.02 10:46
PKOBP 34,9200 -0,2300 -0,65% 35,3000 35,3400 34,8100 473 454 16 589 296 19.02 10:46
PKPCARGO 15,3800 -0,6400 -4,00% 15,9000 16,0000 15,3000 33 856 527 511 19.02 10:46
PLASTBOX 2,1050 0,0050 0,24% 2,1050 2,1050 2,1050 40 84 19.02 09:00
PLATYNINW 0,3800 -0,0380 -9,09% 0,3800 0,3800 0,3800 420 160 17.02 15:00
PLAY 35,2600 -0,2400 -0,68% 35,3000 35,8600 35,2600 62 990 2 236 020 19.02 10:46
PLAYWAY 384,0000 -3,0000 -0,78% 387,5000 388,0000 381,5000 3 634 1 399 232 19.02 10:46
PLAZACNTR 2,3400 0,0000 0,00% 2,3400 2,3400 2,3400 3 7 18.02 11:51
PMPG 1,3200 0,0000 0,00% 1,3200 1,3200 1,3200 909 1 200 19.02 09:01
POLICE 10,3000 -0,1000 -0,96% 10,3000 10,3000 10,3000 468 4 820 19.02 09:43
POLIMEXMS 2,1900 -0,0200 -0,90% 2,2200 2,2400 2,1700 59 969 132 470 19.02 10:46
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 3,5100 0,0000 0,00% 3,5200 3,5200 3,5100 59 223 207 956 19.02 10:37
POLWAX 2,9850 -0,0550 -1,81% 3,0400 3,0400 2,9850 1 205 3 601 19.02 10:13
POZBUD 1,5500 -0,0300 -1,90% 1,5800 1,5800 1,5500 1 005 1 558 19.02 09:51
PRAGMAFA 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 10 126 19.02 09:28
PRAGMAINK 7,0400 -0,2400 -3,30% 6,8200 7,0400 6,8200 190 1 313 17.02 13:38
PRAIRIE 0,5450 -0,0100 -1,80% 0,5600 0,5600 0,5300 227 425 122 971 19.02 10:13
PRIMAMODA 0,7250 0,0000 0,00% 0,7300 0,7300 0,7250 1 566 1 140 18.02 15:00
PRIMETECH 1,1000 -0,0400 -3,51% 1,1000 1,1000 1,1000 720 792 18.02 15:20
PROCAD 0,8100 -0,0100 -1,22% 0,8100 0,8100 0,8100 1 500 1 215 18.02 15:12
PROCHEM 16,4500 0,0000 0,00% 16,4500 16,4500 16,4500 2 33 19.02 09:00
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 3 43 19.02 09:00
PROTEKTOR 3,1300 0,0000 0,00% 3,1300 3,1300 3,1300 1 3 19.02 09:10
PROVIDENT 7,7600 0,0000 0,00% 7,7600 7,7600 7,7600 2 16 19.02 09:00
PULAWY 85,4000 -1,0000 -1,16% 87,0000 87,0000 85,4000 93 8 050 19.02 10:07
PZU 39,6700 0,0700 0,18% 39,6200 39,7800 39,5100 154 528 6 125 508 19.02 10:46
QUANTUM 14,9000 0,0000 0,00% 14,9000 14,9000 14,9000 47 700 18.02 15:07
QUERCUS 3,5300 0,0000 0,00% 3,4500 3,5300 3,4500 2 420 8 463 19.02 10:00
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 26,7000 0,0000 0,00% 26,8000 26,8000 26,5000 1 207 32 029 19.02 10:41
RADPOL 1,5200 0,0100 0,66% 1,5300 1,5300 1,5200 1 477 2 250 19.02 09:53
RAFAKO 0,7300 0,0000 0,00% 0,7390 0,7390 0,7160 159 970 115 436 19.02 10:37
RAFAMET 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 4 48 19.02 09:21
RAINBOW 35,4000 -0,5000 -1,39% 35,8000 35,8000 35,2000 777 27 471 19.02 10:45
RANKPROGR 1,2100 -0,0050 -0,41% 1,1850 1,2100 1,1600 4 225 4 982 19.02 10:04
RAWLPLUG 7,7800 0,1800 2,37% 7,6000 7,7800 7,6000 443 3 439 19.02 09:15
REDAN 0,2600 0,0000 0,00% 0,2600 0,2600 0,2600 670 174 18.02 15:00
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 18 430 1 474 12.02 11:00
REINHOLD 0,2300 -0,0100 -4,17% 0,2380 0,2380 0,2300 2 111 502 18.02 15:00
REINO 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 1 000 1 500 18.02 13:47
RELPOL 6,2500 -0,1000 -1,57% 6,2500 6,2500 6,2000 1 255 7 828 19.02 10:15
REMAK 9,2000 0,0200 0,22% 9,2000 9,2000 9,2000 12 110 19.02 09:50
RESBUD 0,5000 0,0500 11,11% 0,5000 0,5000 0,5000 3 000 1 500 18.02 11:00
RONSON 0,8400 -0,0100 -1,18% 0,8400 0,8400 0,8400 15 000 12 600 19.02 09:20
ROPCZYCE 24,0000 0,0000 0,00% 24,2000 24,2000 24,0000 577 13 943 19.02 10:03
RUBICON 0,5680 0,0000 0,00% 0,6000 0,6000 0,5680 9 5 18.02 14:12
RYVU 49,0000 0,0000 0,00% 49,2000 49,2000 49,0000 166 8 139 19.02 09:30
SANOK 18,6000 0,0000 0,00% 18,6000 18,6000 18,6000 45 837 19.02 09:49
SANPL 296,4000 -4,4000 -1,46% 301,2000 302,0000 296,2000 5 778 1 732 507 19.02 10:46
SANTANDER 16,7000 -0,0400 -0,24% 16,7000 16,7000 16,7000 10 167 19.02 10:08
SANWIL 0,5400 -0,0100 -1,82% 0,5500 0,5500 0,5400 5 371 2 930 17.02 15:38
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 17,0000 0,4000 2,41% 17,0000 17,0000 17,0000 1 17 19.02 10:41
SEKO 9,8000 -0,0500 -0,51% 9,8000 9,8000 9,8000 500 4 900 19.02 09:35
SELENAFM 15,0000 0,0000 0,00% 14,8000 15,3000 14,4000 2 595 38 254 18.02 16:38
SELVITA 29,9800 1,0300 3,56% 29,0000 30,0000 29,0000 3 656 107 383 19.02 10:37
SERINUS 0,4940 -0,0060 -1,20% 0,5000 0,5000 0,4940 23 169 11 523 19.02 10:44
SESCOM 23,0000 -0,2000 -0,86% 23,0000 23,0000 23,0000 100 2 300 19.02 09:25
SETANTA 12,6500 -0,4500 -3,44% 12,8500 13,1000 12,3000 6 611 82 905 19.02 10:44
SFINKS 0,6400 0,0040 0,63% 0,6400 0,6400 0,6400 22 14 19.02 09:40
SILVAIR-REGS 4,7200 0,0700 1,51% 4,7200 4,7200 4,7200 1 796 8 477 19.02 09:03
SILVANO 10,8000 0,9200 9,31% 10,8000 10,8000 10,8000 10 108 18.02 11:16
SIMPLE 8,1500 0,1500 1,88% 8,0000 8,1500 8,0000 13 106 19.02 10:32
SKARBIEC 21,5000 0,0000 0,00% 21,5000 21,5000 21,5000 219 4 709 19.02 10:08
SKOTAN 0,9750 -0,0350 -3,47% 0,9700 1,0000 0,9700 2 817 2 796 19.02 10:45
SKYLINE 0,6800 0,0000 0,00% 0,7000 0,7000 0,6800 3 795 2 644 18.02 16:20
SLEEPZAG 0,2800 0,0000 0,00% 0,2800 0,2800 0,2800 500 140 14.02 13:44
SNIEZKA 79,5000 -0,5000 -0,62% 79,5000 82,0000 79,0000 162 12 998 19.02 10:05
SOHODEV 0,5700 0,0300 5,56% 0,5400 0,5700 0,5400 3 243 1 789 18.02 15:00
SOLAR 5,7000 -0,1000 -1,72% 5,7500 5,9000 5,5000 2 263 13 104 19.02 09:46
SONEL 9,8000 0,0500 0,51% 9,8000 9,8000 9,8000 30 294 19.02 10:00
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 248 2 058 05.02 10:53
STALEXP 3,2500 0,0100 0,31% 3,2200 3,2550 3,2100 11 495 37 100 19.02 10:45
STALPROD 207,0000 -5,0000 -2,36% 213,0000 213,0000 207,0000 387 81 154 19.02 10:33
STALPROFI 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 10 80 19.02 09:01
STAPORKOW 1,6300 -0,0700 -4,12% 1,7100 1,7200 1,6300 4 023 6 635 19.02 09:51
STARHEDGE 0,5700 0,0150 2,70% 0,5550 0,5700 0,5550 11 779 6 605 18.02 16:21
STELMET 7,3000 -0,2000 -2,67% 7,3000 7,3000 7,3000 1 999 14 593 18.02 15:00
SUNEX 13,9500 0,0500 0,36% 13,9500 14,0000 13,8500 695 9 690 19.02 10:31
SUWARY 12,0000 0,6000 5,26% 12,0000 12,0000 12,0000 5 60 19.02 09:00
SWISSMED 5,2400 -0,0600 -1,13% 5,3000 5,3000 5,2400 1 074 5 628 19.02 10:27
SYGNITY 3,9700 0,0100 0,25% 3,9700 3,9900 3,9400 2 933 11 647 19.02 10:40
SYNEKTIK 16,8800 0,1800 1,08% 16,6600 16,8800 16,6600 3 081 51 659 19.02 10:38
TALANX 192,0000 0,0000 0,00% 189,0000 192,0000 189,0000 13 2 466 07.02 10:27
TALEX 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 7 86 19.02 09:00
TARCZYNSKI 15,0000 0,0000 0,00% 15,0000 15,0000 15,0000 25 375 18.02 11:00
TATRY 155,0000 0,0000 0,00% 155,0000 155,0000 155,0000 1 155 18.02 14:45
TAURONPE 1,4100 -0,0190 -1,33% 1,4300 1,4350 1,4010 1 189 288 1 683 211 19.02 10:45
TBULL 20,5000 0,7000 3,54% 19,8000 20,8000 19,8000 4 174 84 716 19.02 10:27
TERMOREX 0,9500 0,0500 5,56% 0,9000 0,9500 0,9000 1 416 1 296 18.02 15:12
TESGAS 5,2500 -0,1000 -1,87% 5,4500 5,5000 5,2500 9 256 49 601 19.02 10:46
TIM 12,8500 0,0500 0,39% 12,9500 12,9500 12,8000 4 638 59 673 19.02 10:46
TORPOL 8,8600 0,0200 0,23% 8,8400 8,9200 8,8000 6 435 56 896 19.02 10:23
TOWERINVT 23,3000 -0,9000 -3,72% 23,3000 23,3000 23,3000 144 3 355 18.02 09:00
TOYA 5,1000 -0,1000 -1,92% 5,1500 5,1500 5,1000 5 277 26 956 19.02 10:37
TRAKCJA 1,6200 -0,0500 -2,99% 1,6500 1,6740 1,6200 31 657 51 824 19.02 10:29
TRANSPOL 3,0000 0,0400 1,35% 3,0000 3,0000 3,0000 5 15 19.02 09:00
TRITON 2,0500 0,0000 0,00% 2,0500 2,0500 2,0500 70 144 18.02 10:10
TSGAMES 254,5000 -4,5000 -1,74% 256,0000 260,0000 251,0000 7 652 1 951 241 19.02 10:46
TXM 0,1100 0,0085 8,37% 0,1100 0,1100 0,1100 250 28 18.02 15:00
ULMA 55,0000 0,5000 0,92% 55,0000 55,0000 55,0000 97 5 335 19.02 09:00
ULTGAMES 21,7500 -0,2000 -0,91% 21,6500 22,0000 21,6000 3 901 84 818 19.02 10:46
UNIBEP 9,0400 0,0200 0,22% 9,0400 9,0400 9,0400 124 1 121 19.02 09:58
UNICREDIT 60,0000 1,0000 1,69% 60,0000 60,0000 60,0000 27 1 620 18.02 09:14
UNIMA 2,3800 -0,0200 -0,83% 2,3800 2,3800 2,3800 130 309 19.02 09:44
UNIMOT 29,6000 -0,3000 -1,00% 30,0000 30,0000 28,8000 2 620 77 058 19.02 10:20
URSUS 0,8600 0,0860 11,11% 0,7870 0,8980 0,7780 651 482 557 231 19.02 10:45
VENTUREIN 0,9600 0,0500 5,49% 0,9600 0,9600 0,9600 15 14 19.02 09:00
VIGOSYS 466,0000 -2,0000 -0,43% 468,0000 468,0000 456,0000 46 21 210 19.02 09:49
VINDEXUS 7,8800 0,0000 0,00% 7,8800 7,8800 7,8800 236 1 860 18.02 10:04
VISTAL 1,9200 0,0700 3,78% 1,8600 1,9500 1,8400 6 866 13 065 19.02 10:14
VIVID 1,7400 -0,0300 -1,69% 1,7700 1,7700 1,7100 14 858 25 836 19.02 10:45
VOTUM 14,2500 -0,0500 -0,35% 14,0500 14,4000 14,0500 1 513 21 523 19.02 10:36
VOXEL 33,4000 0,2000 0,60% 33,4000 33,4000 33,4000 50 1 670 19.02 09:57
VRG 3,8700 0,0000 0,00% 3,8800 3,8800 3,8700 3 357 13 002 19.02 10:34
WADEX 6,5400 0,0000 0,00% 6,5400 6,5400 6,5400 16 105 19.02 09:57
WARIMPEX 6,9000 0,0600 0,88% 6,8400 6,9000 6,8400 280 1 922 18.02 16:21
WASKO 1,4950 -0,0350 -2,29% 1,4950 1,4950 1,4900 1 162 1 733 19.02 10:27
WAWEL 656,0000 4,0000 0,61% 658,0000 658,0000 652,0000 38 24 916 19.02 10:08
WIELTON 7,6300 -0,0500 -0,65% 7,7500 7,7500 7,6000 14 935 113 967 19.02 10:35
WIKANA 1,7000 -0,0600 -3,41% 1,7200 1,7200 1,7000 1 000 1 710 19.02 09:27
WINVEST 0,1120 0,0160 16,67% 0,1080 0,1120 0,1080 40 323 4 454 18.02 15:00
WIRTUALNA 85,4000 0,4000 0,47% 85,0000 85,4000 85,0000 18 1 531 19.02 10:36
WITTCHEN 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 4 50 19.02 09:00
WOJAS 5,0800 0,0900 1,80% 5,0800 5,0800 5,0800 4 20 19.02 09:00
WORKSERV 0,4900 -0,0100 -2,00% 0,5000 0,5000 0,4900 37 291 18 293 19.02 10:20
XTB 3,9200 0,0000 0,00% 3,9200 3,9200 3,9200 450 1 764 19.02 09:22
XTPL 105,0000 2,0000 1,94% 105,0000 105,0000 101,0000 501 51 562 19.02 10:22
YOLO 1,3400 0,0000 0,00% 1,3400 1,3400 1,3400 5 7 19.02 09:00
ZAMET 1,1000 0,0000 0,00% 1,1000 1,1000 1,1000 20 22 19.02 09:01
ZASTAL 2,0000 0,1500 8,11% 2,0000 2,0000 2,0000 10 20 17.02 11:00
ZEPAK 7,3600 -0,0200 -0,27% 7,2400 7,3600 7,2400 301 2 198 19.02 09:40
ZPUE 174,0000 4,0000 2,35% 175,0000 175,0000 174,0000 21 3 670 19.02 09:33
ZREMB 0,7150 -0,0050 -0,69% 0,6700 0,7150 0,6700 2 001 1 341 18.02 16:08
ZUE 4,2000 0,0000 0,00% 4,2000 4,2000 4,0200 364 1 464 19.02 09:13
ZYWIEC 510,0000 0,0000 0,00% 510,0000 510,0000 510,0000 15 7 650 19.02 09:27