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 3,5100 0,1100 3,24% 3,4250 3,5250 3,4000 44 315 153 876 30.07 17:00
08OCTAVA 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 17 18 30.07 15:00
11BIT 480,0000 -7,8000 -1,60% 487,8000 487,8000 477,6000 1 556 748 726 30.07 17:03
3RGAMES 0,8500 0,0020 0,24% 0,8480 0,8500 0,8480 2 262 1 918 30.07 09:20
4FUNMEDIA 5,5800 -0,1200 -2,11% 5,6800 5,6800 5,3200 2 993 16 210 30.07 15:55
ABPL 58,4000 -1,2000 -2,01% 59,6000 59,6000 58,4000 3 369 197 991 30.07 17:00
ACAUTOGAZ 37,0000 -0,2000 -0,54% 37,2000 37,2000 37,0000 1 482 54 883 30.07 13:12
ACTION 10,4500 -0,0500 -0,48% 10,5000 10,5000 10,2500 6 460 66 906 30.07 17:00
ADIUVO 4,9000 0,0800 1,66% 4,9000 4,9000 4,9000 25 123 30.07 15:39
AGORA 9,4600 -0,0200 -0,21% 9,4400 9,4800 9,3400 3 419 32 136 30.07 17:00
AGROTON 7,8200 -0,0400 -0,51% 7,8600 7,9000 7,6800 6 222 48 207 30.07 17:00
AIGAMES 8,8000 -0,2000 -2,22% 8,8000 8,8600 8,6000 14 442 126 355 30.07 17:02
AILLERON 12,7000 0,2000 1,60% 12,5000 12,7000 12,5000 640 8 058 30.07 15:31
AIRWAY 1,2300 0,0400 3,36% 1,2080 1,2300 1,2000 51 062 61 951 30.07 16:42
ALIOR 36,9200 0,8200 2,27% 35,8100 37,2700 35,5100 675 913 24 902 564 30.07 17:04
ALLEGRO 66,1000 -1,6500 -2,44% 67,4200 68,0000 65,7100 1 757 923 116 729 072 30.07 17:04
ALTA 2,9600 0,0000 0,00% 2,9500 2,9600 2,9000 5 928 17 239 30.07 16:34
ALTUSTFI 1,5950 -0,0150 -0,93% 1,5800 1,5950 1,5600 4 574 7 174 30.07 09:35
ALUMETAL 59,8000 0,4000 0,67% 59,6000 60,6000 58,6000 5 663 337 010 30.07 17:00
AMBRA 22,5000 0,3000 1,35% 22,4000 22,8000 22,4000 5 385 121 185 30.07 16:29
AMICA 150,0000 0,8000 0,54% 150,0000 150,8000 149,2000 3 040 456 020 30.07 17:03
AMPLI 0,5300 -0,0950 -15,20% 0,5300 0,5300 0,5300 949 503 30.07 11:29
AMREST 26,2000 -0,5000 -1,87% 26,5000 26,5200 26,0000 77 087 2 014 769 30.07 17:00
ANSWEAR 33,6500 0,9500 2,91% 33,0500 33,8500 32,7000 32 452 1 086 670 30.07 17:02
APATOR 24,3000 0,3000 1,25% 24,0000 24,4000 24,0000 11 757 284 017 30.07 17:00
APLISENS 12,7000 -0,1000 -0,78% 12,8000 12,8000 12,7000 37 471 30.07 16:26
APSENERGY 3,4400 0,0000 0,00% 3,4400 3,4400 3,4400 22 76 30.07 15:28
ARCHICOM 22,5000 -0,1000 -0,44% 22,5000 22,5000 22,5000 455 10 238 30.07 15:18
ARCTIC 6,9900 -0,0600 -0,85% 6,9900 7,0400 6,9000 48 246 336 288 30.07 17:00
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 7,8000 0,1000 1,30% 7,3000 7,8000 7,3000 740 5 756 30.07 16:06
ARTIFEX 15,1500 0,2000 1,34% 15,0000 15,2000 14,9500 17 282 260 263 30.07 15:16
ASBIS 22,8000 0,1000 0,44% 22,8500 22,9000 22,6000 69 971 1 594 886 30.07 17:04
ASMGROUP 0,6900 0,0200 2,99% 0,6500 0,6900 0,6400 10 519 6 748 30.07 16:49
ASSECOBS 36,2000 0,2000 0,56% 36,0000 36,5000 35,4000 643 23 213 30.07 16:35
ASSECOPOL 80,2000 -0,1500 -0,19% 80,2500 80,9000 79,8000 53 144 4 264 487 30.07 17:00
ASSECOSEE 39,9000 0,7000 1,79% 39,5000 39,9000 39,5000 1 771 70 421 30.07 17:00
ASTARTA 47,8000 0,3000 0,63% 48,0000 48,9000 47,5500 18 001 864 307 30.07 17:00
ATAL 51,2000 1,6000 3,23% 50,4000 52,0000 50,2000 6 152 313 543 30.07 17:00
ATENDE 5,2200 0,1600 3,16% 5,0600 5,3800 5,0400 68 548 356 627 30.07 17:00
ATLANTAPL 8,4400 -0,3400 -3,87% 8,4400 8,4400 8,4400 12 101 30.07 10:26
ATLANTIS 3,1000 -0,0200 -0,64% 3,1200 3,2600 3,1000 13 145 42 334 30.07 16:25
ATLASEST 2,1600 0,0200 0,93% 2,1600 2,1600 2,1600 1 2 29.07 16:48
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,1500 -0,0100 -0,24% 4,1800 4,1800 4,0100 1 532 6 191 30.07 16:23
ATREM 2,3000 0,0100 0,44% 2,2900 2,3000 2,2400 6 330 14 517 30.07 15:48
AUGA 2,1000 0,0000 0,00% 2,1200 2,1200 2,1000 1 000 2 102 29.07 10:17
AUTOPARTN 13,1000 -0,1500 -1,13% 13,2000 13,3000 13,1000 19 627 258 347 30.07 17:03
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,7090 -0,0040 -0,56% 0,7060 0,7170 0,7030 47 149 33 361 30.07 17:00
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 5,8800 -0,0400 -0,68% 5,9400 5,9600 5,8800 3 793 22 428 30.07 17:01
BEDZIN 7,9500 -0,5500 -6,47% 8,4500 8,4500 7,9000 784 6 243 30.07 16:44
BENEFIT 785,0000 -17,0000 -2,12% 790,0000 800,0000 785,0000 420 330 817 30.07 17:01
BERLING 5,2000 0,2000 4,00% 5,2000 5,2000 5,2000 300 1 560 30.07 15:00
BEST 27,8000 -1,0000 -3,47% 27,8000 27,8000 27,8000 2 56 30.07 09:00
BETACOM 9,5000 0,3500 3,83% 9,1500 9,5000 9,1000 472 4 319 30.07 17:00
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 8,2400 -0,2300 -2,72% 8,4000 8,4600 8,2000 279 666 2 316 865 30.07 17:03
BIOTON 4,9850 0,0050 0,10% 4,9500 4,9900 4,9350 21 189 105 048 30.07 17:00
BNPPPL 68,0000 0,6000 0,89% 67,8000 68,4000 66,2000 12 741 866 377 30.07 16:32
BOGDANKA 25,6000 -0,3500 -1,35% 25,9500 26,1500 25,3500 23 913 614 053 30.07 17:04
BOOMBIT 23,0000 -0,5000 -2,13% 23,5000 23,5000 22,2000 9 646 218 243 30.07 17:00
BORYSZEW 3,3800 0,0000 0,00% 3,3800 3,3800 3,3550 19 447 65 497 30.07 17:00
BOS 7,8000 0,0200 0,26% 7,8200 7,8200 7,5200 3 248 24 905 30.07 17:00
BOWIM 11,2500 0,1500 1,35% 11,2500 11,6000 10,9500 84 745 955 265 30.07 17:04
BRAND24 25,8000 0,4000 1,57% 25,2000 25,8000 25,0000 751 18 859 30.07 17:00
BRASTER 0,9000 -0,0300 -3,23% 0,9000 0,9000 0,9000 78 764 70 888 30.07 15:00
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 292,0000 7,0000 2,46% 287,0000 292,0000 283,5000 5 567 1 602 591 30.07 17:00
BUMECH 3,1400 -0,1700 -5,14% 3,3100 3,3500 3,1100 22 623 73 090 30.07 17:00
CAPITAL 1,9900 0,0900 4,74% 1,9900 1,9900 1,9900 2 4 30.07 15:00
CAPTORTX 191,0000 -1,0000 -0,52% 192,0000 192,0000 191,0000 66 12 607 30.07 17:00
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CAVATINA-PDA 23,8200 -0,0300 -0,13% 23,8000 24,1500 23,7200 5 994 143 579 30.07 16:44
CCC 121,5500 -0,9000 -0,73% 121,8000 122,4000 119,4500 104 344 12 598 071 30.07 17:01
CCENERGY 1,3400 0,0400 3,08% 1,3100 1,3400 1,3100 9 826 12 997 30.07 16:33
CDPROJEKT 184,7400 0,7400 0,40% 182,6600 184,8000 178,6400 307 103 55 866 696 30.07 17:04
CDRL 20,5000 -0,3000 -1,44% 20,8000 20,8000 20,5000 892 18 287 30.07 10:33
CELTIC 14,0000 0,1000 0,72% 13,0000 14,0000 12,7000 1 061 13 973 30.07 17:00
CEZ 107,0000 -0,4000 -0,37% 107,7000 107,7000 107,0000 51 5 458 30.07 16:00
CFI 0,2670 -0,0060 -2,20% 0,2730 0,2800 0,2650 14 821 4 061 30.07 16:47
CIECH 47,8500 -0,4500 -0,93% 48,2000 48,5000 47,2500 21 704 1 035 439 30.07 17:00
CIGAMES 1,3960 0,0060 0,43% 1,3890 1,4090 1,3760 197 907 276 171 30.07 17:00
CITYSERV 14,1500 0,6500 4,81% 13,9000 14,1500 13,9000 190 2 666 30.07 11:33
CLNPHARMA 38,3000 -0,5000 -1,29% 38,8500 39,0000 38,2500 3 763 145 230 30.07 17:00
CNT 16,8000 0,0500 0,30% 16,7500 16,8000 16,7500 600 10 076 30.07 13:14
COALENERG 3,5000 -0,4500 -11,39% 3,9500 4,0700 3,5000 195 147 722 449 30.07 17:03
COGNOR 3,8300 0,0000 0,00% 3,8000 3,8300 3,7650 132 948 505 194 30.07 17:04
COMARCH 273,0000 1,0000 0,37% 275,0000 275,0000 266,0000 518 140 089 30.07 17:00
COMP 60,4000 -0,2000 -0,33% 60,6000 60,6000 60,2000 279 16 829 30.07 11:54
COMPERIA 7,0000 0,0000 0,00% 6,9000 7,0000 6,9000 951 6 629 30.07 17:02
CORMAY 1,1920 -0,0120 -1,00% 1,2040 1,2040 1,1900 24 585 29 350 30.07 17:00
CPGROUP 9,0000 0,0000 0,00% 9,0000 9,0600 9,0000 7 791 70 120 30.07 17:00
CREEPYJAR 718,0000 6,0000 0,84% 725,0000 730,0000 716,0000 1 295 934 051 30.07 17:00
CYFRPLSAT 34,1600 1,1600 3,52% 33,0000 34,3000 33,0000 415 998 14 035 742 30.07 17:00
CZTOREBKA 0,6000 0,0000 0,00% 0,5900 0,6000 0,5900 25 15 30.07 12:13
DADELO 21,5100 -0,1900 -0,88% 21,7000 21,7000 21,5000 995 21 485 30.07 16:05
DATAWALK 194,0000 -1,4000 -0,72% 198,0000 198,0000 191,2000 850 164 540 30.07 17:00
DEBICA 81,4000 0,6000 0,74% 80,8000 81,4000 80,8000 424 34 409 30.07 16:36
DECORA 40,4000 -0,1000 -0,25% 40,4000 40,4000 39,8000 291 11 740 30.07 16:28
DEKPOL 35,8000 -0,1000 -0,28% 35,8000 35,8000 35,8000 15 537 30.07 14:23
DELKO 16,1000 0,0000 0,00% 16,1000 16,1000 15,9200 432 6 942 30.07 16:28
DEVELIA 3,3900 0,0450 1,35% 3,4100 3,4400 3,3450 38 598 130 786 30.07 17:00
DGA 6,1000 -0,1000 -1,61% 6,2000 6,2000 6,1000 272 1 661 30.07 14:27
DIGITREE 8,9000 0,0000 0,00% 8,9000 9,0000 8,9000 2 913 26 201 30.07 17:00
DINOPL 308,3000 2,8000 0,92% 304,0000 311,4000 302,4000 110 165 33 947 184 30.07 17:03
DOMDEV 140,0000 -0,4000 -0,28% 140,4000 141,6000 139,4000 3 235 453 190 30.07 17:00
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 7,3000 0,0500 0,69% 7,2500 7,4000 7,1000 8 288 60 116 30.07 17:00
ECHO 4,5500 -0,0600 -1,30% 4,5900 4,6000 4,5500 2 037 9 309 30.07 16:26
EDINVEST 4,0600 0,0400 1,00% 4,0200 4,0600 4,0200 1 380 5 597 30.07 13:34
EFEKT 6,7800 -0,3200 -4,51% 7,2000 7,2600 6,5000 2 173 14 845 30.07 16:32
EKOEXPORT 3,1850 0,0350 1,11% 3,1900 3,1900 3,1300 19 830 62 628 30.07 17:00
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 5,9800 -0,0400 -0,66% 6,0400 6,0600 5,9800 798 4 793 30.07 17:01
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,5320 0,0000 0,00% 0,5320 0,5320 0,5240 7 142 3 785 30.07 17:00
ELZAB 4,7000 0,0000 0,00% 4,7000 4,7000 4,6000 2 217 10 209 30.07 16:39
EMCINSMED 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 109 1 472 30.07 13:02
ENAP 1,6100 0,0000 0,00% 1,6100 1,6100 1,6100 2 3 30.07 09:12
ENEA 8,5550 -0,1850 -2,12% 8,6100 8,6900 8,5150 198 190 1 698 674 30.07 17:04
ENELMED 17,4000 0,4000 2,35% 17,4000 17,4000 17,4000 5 87 30.07 13:30
ENERGA 7,8300 -0,0400 -0,51% 7,8500 7,9000 7,8100 19 847 155 652 30.07 17:00
ENERGOINS 1,6200 0,0000 0,00% 1,5900 1,6200 1,5850 6 868 11 031 30.07 17:00
ENTER 35,0000 0,0000 0,00% 35,5000 35,5000 34,2000 718 25 362 30.07 17:00
ERBUD 87,0000 0,0000 0,00% 86,6000 87,2000 86,2000 883 76 699 30.07 15:55
ERG 47,0000 0,2000 0,43% 47,0000 47,0000 44,0000 1 570 70 539 30.07 16:34
ESOTIQ 35,0000 1,5000 4,48% 33,5000 35,4000 33,0000 13 845 470 725 30.07 16:45
EUCO 4,8000 0,1500 3,23% 4,8000 4,8700 4,7000 7 442 35 607 30.07 17:01
EUROCASH 12,2700 -0,2100 -1,68% 12,5000 12,5200 12,0600 279 296 3 405 771 30.07 17:01
EUROHOLD 9,1000 0,5000 5,81% 8,9000 9,1000 8,9000 59 525 30.07 11:17
EUROTEL 42,0000 1,9000 4,74% 40,3000 43,6000 40,0000 3 869 162 287 30.07 17:00
FAMUR 2,2100 -0,0100 -0,45% 2,2200 2,4000 2,1900 1 186 669 2 662 021 30.07 17:00
FASING 12,2500 -0,0500 -0,41% 12,2500 12,2500 12,2500 2 600 31 850 30.07 09:00
FASTFIN 1,3800 0,1600 13,11% 1,2500 1,3800 1,2500 867 1 090 29.07 15:01
FEERUM 10,4000 -0,1000 -0,95% 10,7500 10,7500 10,4000 3 287 34 325 30.07 14:50
FERRO 37,2000 -0,2000 -0,53% 37,6000 38,2000 37,1000 2 082 78 798 30.07 17:00
FERRUM 4,3000 0,1000 2,38% 4,3000 4,3000 4,3000 255 1 097 30.07 14:32
FMG 27,0000 1,4000 5,47% 27,0000 27,0000 27,0000 1 27 30.07 11:00
FON 0,3070 0,0140 4,78% 0,2920 0,3080 0,2920 25 775 7 743 30.07 17:00
FORTE 57,5000 0,0000 0,00% 57,5000 57,7000 56,5000 2 289 130 362 30.07 17:00
GAMEOPS 12,3600 0,3800 3,17% 12,4000 12,4000 11,9800 2 356 29 041 30.07 17:00
GAMFACTOR 11,2600 0,4000 3,68% 10,9800 11,3000 10,8200 6 454 71 146 30.07 17:00
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 1,2380 0,0000 0,00% 1,2380 1,2400 1,2100 93 795 114 933 30.07 17:00
GETINOBLE 0,1814 0,0008 0,44% 0,1804 0,1818 0,1764 371 252 66 930 30.07 17:00
GLCOSMED 3,7500 0,0900 2,46% 3,6900 3,9200 3,6100 47 751 179 161 30.07 17:00
GOBARTO 5,7000 0,0500 0,88% 5,2500 5,7000 5,2500 801 4 315 30.07 14:30
GPW 43,5000 -0,3000 -0,68% 43,7000 43,8800 43,5000 76 171 3 327 119 30.07 17:00
GROCLIN 3,0800 0,0300 0,98% 3,0700 3,0800 3,0300 9 040 27 578 30.07 16:48
GRODNO 13,3000 0,0200 0,15% 13,5000 13,5000 13,2000 10 579 141 345 30.07 16:48
GRUPAAZOTY 29,9200 -0,4600 -1,51% 30,1200 30,3800 29,8800 48 037 1 446 246 30.07 17:00
GTC 6,6200 -0,1800 -2,65% 6,6300 6,7100 6,6100 6 840 45 536 30.07 17:00
HANDLOWY 45,3000 -0,4500 -0,98% 45,7500 45,8000 45,3000 16 030 730 180 30.07 17:00
HARPER 10,7200 0,2200 2,10% 10,4000 11,7400 10,2800 107 477 1 195 478 30.07 17:02
HELIO 13,6000 0,1000 0,74% 13,5000 13,6000 13,5000 232 3 148 30.07 15:50
HERKULES 1,4000 0,0200 1,45% 1,4000 1,4050 1,3800 23 395 32 701 30.07 17:00
HMINWEST 37,4000 8,0000 27,21% 34,0000 37,7000 31,2000 16 006 571 036 30.07 17:00
HUUUGE-S144 37,2000 0,1000 0,27% 37,0000 37,2000 36,6250 52 133 1 930 007 30.07 17:00
HYDROTOR 36,5000 0,1000 0,27% 36,5000 36,5000 36,2000 597 21 760 30.07 16:49
I2DEV 11,4000 0,0000 0,00% 11,4000 11,4000 11,2000 300 3 400 30.07 12:54
IBSM 23,0000 3,0000 15,00% 22,4000 23,0000 22,4000 4 91 29.07 15:00
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,2700 0,0200 1,60% 1,2700 1,2700 1,2700 210 267 30.07 17:00
IFCAPITAL 3,4800 0,0300 0,87% 3,4700 3,4800 3,4600 39 269 136 264 30.07 17:00
IFIRMA 13,3000 0,4000 3,10% 12,9500 13,5000 12,9000 2 406 32 006 30.07 17:00
IFSA 1,3800 0,0100 0,73% 1,5000 1,5000 1,3700 53 903 75 326 30.07 15:18
IIAAV 87,9500 -0,3500 -0,40% 87,9500 87,9500 87,9500 8 704 20.07 16:05
IMCOMPANY 27,4000 0,1000 0,37% 27,4000 27,5000 26,8000 3 640 98 971 30.07 17:00
IMMOBILE 2,6400 0,0000 0,00% 2,6400 2,6400 2,6400 1 778 4 694 30.07 15:37
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERIO 3,6600 -0,2400 -6,15% 3,8100 3,9000 3,6600 14 133 52 420 30.07 17:04
IMS 3,5000 -0,0700 -1,96% 3,5700 3,5800 3,5000 6 330 22 257 30.07 17:00
INC 6,5300 -0,0400 -0,61% 6,5700 6,5700 6,4600 6 338 41 238 30.07 17:04
INGBSK 191,0000 0,0000 0,00% 191,0000 191,0000 188,2000 1 736 329 157 30.07 17:00
INPRO 8,3000 -0,2500 -2,92% 8,5500 8,5500 8,0000 4 178 34 048 30.07 16:45
INSTALKRK 32,3000 -0,1000 -0,31% 31,7000 32,3000 31,7000 80 2 544 30.07 17:00
INTERAOLT 19,5000 -0,4600 -2,30% 19,9600 19,9600 19,4200 9 704 190 634 30.07 17:00
INTERBUD 1,3500 -0,0100 -0,74% 1,3500 1,3500 1,3500 5 299 7 154 29.07 15:07
INTERCARS 410,0000 0,0000 0,00% 407,0000 418,0000 403,0000 9 610 3 940 724 30.07 17:00
INTERFERI 4,3000 0,0000 0,00% 4,1800 4,3000 4,1200 1 796 7 431 30.07 15:53
INTERSPPL 1,2800 -0,0600 -4,48% 1,3500 1,3500 1,2800 1 571 2 020 30.07 17:00
INTROL 6,3600 0,0400 0,63% 6,3200 6,3600 6,2000 2 683 16 993 30.07 16:41
INVISTA 0,7000 -0,0300 -4,11% 0,7300 0,7300 0,6800 7 515 5 390 30.07 13:54
IPOPEMA 4,5800 -0,0500 -1,08% 4,6300 4,6300 4,4500 2 458 11 032 30.07 15:24
ITMTRADE 0,4450 0,0000 0,00% 0,4110 0,4450 0,4110 5 180 2 215 30.07 13:08
IZOBLOK 44,7000 2,4000 5,67% 42,2000 44,8000 41,6000 1 205 50 690 30.07 14:06
IZOLACJA 3,3200 0,0400 1,22% 3,2400 3,3200 3,0200 17 639 57 047 30.07 16:44
IZOSTAL 3,5300 0,0400 1,15% 3,5000 3,5800 3,4500 18 866 66 208 30.07 17:00
JSW 34,8000 -0,3700 -1,05% 35,0000 35,4400 34,1300 471 044 16 402 500 30.07 17:00
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,2000 0,0300 1,38% 2,2000 2,2000 2,2000 25 55 30.07 09:29
K2HOLDING 23,1000 -0,3000 -1,28% 23,4000 23,4000 22,5000 369 8 498 30.07 15:40
KBDOM 0,6100 0,0750 14,02% 0,5600 0,6100 0,5600 8 053 4 762 30.07 15:13
KCI 1,4000 -0,0100 -0,71% 1,3800 1,4000 1,3600 23 365 32 080 30.07 17:00
KERNEL 53,3000 4,0000 8,11% 53,3000 54,2000 51,8000 187 761 9 977 157 30.07 17:04
KETY 695,0000 3,0000 0,43% 689,0000 707,0000 683,0000 5 123 3 572 434 30.07 17:04
KGHM 194,6000 -5,9000 -2,94% 198,0000 199,9000 194,0000 461 543 90 523 672 30.07 17:03
KGL 17,2000 0,2000 1,18% 17,0500 17,2000 17,0500 461 7 879 30.07 16:33
KINOPOL 14,4000 0,4000 2,86% 14,5000 14,9000 14,1000 52 651 757 168 30.07 17:00
KOGENERA 33,2000 0,3000 0,91% 32,8000 33,2000 32,6000 2 416 79 598 30.07 14:32
KOMPAP 19,7000 0,8000 4,23% 19,5000 19,7000 19,5000 200 3 902 29.07 11:58
KOMPUTRON 4,1800 0,0800 1,95% 4,0300 4,1900 4,0300 4 512 18 717 30.07 16:15
KPPD 56,0000 -1,0000 -1,75% 54,0000 57,0000 54,0000 1 280 70 660 30.07 17:00
KRAKCHEM 0,7100 0,0000 0,00% 0,7100 0,7100 0,7100 1 1 30.07 11:00
KREC 21,2000 0,0000 0,00% 21,2000 21,2000 20,6000 552 11 569 30.07 17:00
KREDYTIN 13,8000 0,0000 0,00% 13,8000 13,8000 13,8000 6 83 30.07 09:15
KRKA 495,0000 1,0000 0,20% 500,0000 500,0000 495,0000 141 70 167 30.07 16:26
KRUK 303,0000 -7,0000 -2,26% 309,8000 309,8000 301,6000 32 712 10 006 052 30.07 17:02
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 19,0000 0,0000 0,00% 19,0000 19,0000 18,4000 43 043 812 856 30.07 17:00
KSGAGRO 4,2600 0,0700 1,67% 4,1900 4,3500 4,1800 23 214 98 839 30.07 17:00
LABOPRINT 16,2000 -0,2000 -1,22% 16,8000 16,8000 16,2000 23 378 30.07 15:38
LARQ 2,6800 -0,0100 -0,37% 2,5300 2,7800 2,4600 80 015 212 719 30.07 17:00
LENA 4,8500 0,0500 1,04% 4,8800 4,8800 4,8200 2 329 11 235 30.07 17:00
LENTEX 10,3000 0,1000 0,98% 10,2500 10,3000 10,1500 2 809 28 865 30.07 16:33
LIBET 2,4900 0,0300 1,22% 2,4600 2,4900 2,4600 13 047 32 225 30.07 16:18
LIVECHAT 128,6000 -1,4000 -1,08% 130,6000 130,8000 127,4000 10 044 1 294 953 30.07 17:00
LOKUM 23,8000 1,0000 4,39% 23,8000 23,8000 23,8000 500 11 900 29.07 09:00
LOTOS 53,1000 0,6000 1,14% 52,1600 53,1000 51,8000 211 604 11 173 031 30.07 17:04
LPP 13 840,0000 -60,0000 -0,43% 13 650,0000 14 160,0000 13 650,0000 1 442 20 073 060 30.07 17:00
LSISOFT 16,4000 -0,1000 -0,61% 16,2000 16,4000 16,2000 605 9 802 30.07 12:59
LUBAWA 1,3500 -0,0200 -1,46% 1,3680 1,3800 1,3340 119 108 160 862 30.07 17:00
MABION 62,8000 0,9000 1,45% 61,0000 63,2000 60,0000 72 842 4 502 069 30.07 17:04
MAKARONPL 6,9600 0,1600 2,35% 6,8000 6,9600 6,8000 8 55 30.07 16:36
MANGATA 78,0000 0,0000 0,00% 79,0000 79,0000 78,0000 34 2 676 30.07 16:20
MARVIPOL 8,6200 0,0200 0,23% 8,6000 8,7200 8,6000 10 242 88 342 30.07 17:00
MASTERPHA 3,5600 -0,0400 -1,11% 3,5600 3,5600 3,5600 800 2 848 29.07 16:07
MAXCOM 12,3000 0,1000 0,82% 12,2500 12,4500 12,2500 988 12 229 30.07 17:00
MBANK 320,8000 2,2000 0,69% 314,0000 323,8000 311,0000 27 629 8 799 451 30.07 17:00
MBWS 6,4000 0,0000 0,00% 6,4000 6,4000 6,4000 2 13 30.07 09:16
MCI 21,0000 0,0000 0,00% 21,3000 21,3000 21,0000 1 981 42 133 30.07 11:28
MDIENERGIA 3,3500 -0,0100 -0,30% 3,3000 3,4000 3,2600 2 213 7 317 30.07 16:34
MEDIACAP 2,9700 0,0300 1,02% 2,9100 2,9700 2,9000 9 649 28 052 30.07 17:00
MEDICALG 24,9000 -0,5000 -1,97% 25,0500 25,9500 23,0000 40 272 961 292 30.07 17:00
MEDINICE 28,6000 0,2000 0,70% 28,8000 28,8000 27,7000 1 795 51 087 30.07 17:00
MEGARON 14,4000 -4,3000 -22,99% 14,4000 14,4000 14,4000 25 360 28.07 11:01
MENNICA 21,0000 -0,3000 -1,41% 20,8000 21,4000 20,5000 4 800 101 059 30.07 16:30
MERCATOR 205,1000 6,5000 3,27% 199,8000 214,4000 193,0000 102 440 20 873 458 30.07 17:04
MERCOR 18,7500 0,5500 3,02% 18,3000 18,7500 18,3000 11 202 30.07 13:42
MEXPOLSKA 1,9900 0,0300 1,53% 1,9900 1,9900 1,9900 14 28 30.07 09:14
MFO 50,6000 0,6000 1,20% 49,6000 51,0000 48,6000 3 491 173 239 30.07 16:45
MILKILAND 1,0500 0,0500 5,00% 1,0000 1,1000 1,0000 119 788 126 526 30.07 17:00
MILLENNIUM 4,9300 0,1220 2,54% 4,7400 4,9340 4,7400 2 199 724 10 713 962 30.07 17:02
MIRACULUM 1,4100 0,0050 0,36% 1,4100 1,4200 1,4050 15 900 22 416 30.07 15:38
MIRBUD 4,6300 0,0000 0,00% 4,6300 4,6450 4,5700 70 908 328 094 30.07 17:00
MLPGROUP 77,8000 0,0000 0,00% 77,8000 78,0000 77,8000 67 5 218 30.07 12:57
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 112,2000 5,0000 4,66% 107,0000 113,8000 107,0000 12 514 1 360 265 30.07 17:01
MOBRUK 335,0000 0,0000 0,00% 335,0000 337,0000 330,0000 2 654 884 302 30.07 17:00
MOJ 1,4750 0,0250 1,72% 1,4500 1,4750 1,4000 494 696 29.07 14:21
MOL 30,8000 0,2600 0,85% 30,3600 30,8200 30,3600 1 381 42 389 30.07 16:19
MONNARI 2,9000 -0,0500 -1,69% 2,9200 2,9600 2,8700 33 737 98 089 30.07 17:00
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 22,9000 -1,1000 -4,58% 23,8000 24,7000 22,0000 90 587 2 090 936 30.07 17:01
MOSTALWAR 9,1000 -0,2400 -2,57% 9,0400 9,3000 8,9800 25 335 230 698 30.07 17:00
MOSTALZAB 1,7200 -0,0200 -1,15% 1,7300 1,7350 1,6800 216 806 370 209 30.07 17:00
MUZA 6,6000 0,0500 0,76% 6,5500 6,6000 6,5500 900 5 907 30.07 15:48
MWTRADE 3,7400 0,0000 0,00% 3,7400 3,7400 3,7400 10 37 30.07 09:08
NANOGROUP 5,1400 0,0600 1,18% 5,1000 5,1500 5,0000 2 925 14 917 30.07 17:03
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NEUCA 880,0000 6,0000 0,69% 877,0000 887,0000 867,0000 958 841 251 30.07 17:00
NEWAG 25,4000 0,5000 2,01% 24,9000 25,4000 24,6000 6 935 172 172 30.07 17:00
NEXITY 10,0500 0,0500 0,50% 9,5000 10,0500 9,1000 4 097 39 423 30.07 16:39
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 16,8000 1,1000 7,01% 15,8000 16,8000 15,8000 192 3 094 29.07 17:00
NOVAVISGR 1,4400 -0,0100 -0,69% 1,4000 1,4400 1,3900 1 605 2 238 30.07 15:14
NOVITA 217,0000 2,0000 0,93% 216,0000 217,0000 216,0000 8 1 729 30.07 10:43
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,4800 0,0600 1,11% 5,2200 5,5000 5,2200 5 579 30 148 30.07 15:09
OAT 47,0000 -0,3500 -0,74% 47,6000 47,6000 46,5000 1 975 92 076 30.07 17:00
ODLEWNIE 6,5000 0,1800 2,85% 6,4000 6,6600 6,4000 4 144 26 900 30.07 17:00
OEX 21,4000 0,0000 0,00% 21,4000 21,4000 21,4000 2 013 43 078 30.07 17:00
ONDE 28,0800 1,2100 4,50% 27,0000 28,3850 26,3500 29 235 804 245 30.07 17:02
ONDE-PDA 27,0000 0,5000 1,89% 26,5000 27,0000 26,1650 23 305 623 330 30.07 17:03
OPENFIN 0,8080 0,0460 6,04% 0,7880 0,8160 0,7700 35 863 28 519 30.07 17:00
OPONEO.PL 53,4000 0,8000 1,52% 52,4000 53,4000 52,2000 5 278 279 415 30.07 17:00
OPTEAM 15,0500 0,0500 0,33% 15,2500 15,2500 14,9000 3 415 51 195 30.07 16:41
ORANGEPL 7,6600 0,0800 1,06% 7,5250 7,6800 7,2950 5 302 144 39 635 776 30.07 17:04
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 2,2000 0,0000 0,00% 2,1000 2,2000 1,9100 24 456 52 762 30.07 16:47
ORZBIALY 23,8000 -1,4000 -5,56% 24,3000 24,5000 23,8000 1 393 33 517 30.07 17:00
OTLOG 11,7000 0,0000 0,00% 11,4000 11,7000 11,2000 5 952 67 763 30.07 17:00
OTMUCHOW 3,2400 -0,1400 -4,14% 3,4600 3,4800 3,2400 2 575 8 730 30.07 17:00
OVOSTAR 80,0000 0,0000 0,00% 85,0000 85,0000 80,0000 2 165 30.07 13:24
PAMAPOL 2,9900 0,0900 3,10% 2,9500 3,0000 2,9200 15 983 47 216 30.07 17:00
PANOVA 15,0500 0,0500 0,33% 15,0000 15,0500 15,0000 383 5 752 30.07 12:39
PATENTUS 0,8400 0,0100 1,20% 0,8320 0,8400 0,8320 3 820 3 196 30.07 14:37
PBG 0,0580 -0,0020 -3,33% 0,0580 0,0580 0,0580 244 231 14 165 28.07 12:52
PBKM 90,0000 -0,6000 -0,66% 90,0000 90,0000 90,0000 71 6 390 30.07 17:00
PBSFINANSE 0,4500 0,0100 2,27% 0,4500 0,4500 0,4500 1 300 585 28.07 11:00
PCCEXOL 2,8400 -0,0100 -0,35% 2,8400 2,8620 2,8240 25 469 72 451 30.07 17:00
PCCROKITA 80,2000 0,0000 0,00% 80,0000 80,2000 78,5000 4 662 370 765 30.07 17:00
PCFGROUP 59,9500 1,8500 3,18% 58,7500 59,9500 58,0000 2 550 151 926 30.07 17:00
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 26,5000 -0,2000 -0,75% 26,5000 26,8000 26,5000 346 9 209 30.07 16:47
PEKAO 94,1200 -0,1200 -0,13% 93,8800 94,8800 92,8400 304 574 28 653 542 30.07 17:00
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEP 70,0000 0,5000 0,72% 69,5000 70,0000 69,5000 647 45 044 30.07 17:00
PEPCO 53,5000 -0,6000 -1,11% 54,1000 54,7800 53,0000 175 038 9 413 148 30.07 17:01
PEPEES 1,2800 -0,0100 -0,78% 1,2800 1,2800 1,2800 1 300 1 664 30.07 10:12
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 8,6800 -0,2980 -3,32% 8,9180 8,9300 8,6600 2 090 977 18 284 804 30.07 17:04
PGFGROUP 2,8500 0,2700 10,47% 2,5800 2,8500 2,5300 19 874 53 649 30.07 17:01
PGNIG 6,2860 -0,0620 -0,98% 6,3000 6,3000 6,1900 4 677 514 29 293 566 30.07 17:02
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 15,0000 0,0000 0,00% 15,4000 15,8000 15,0000 6 728 102 872 30.07 17:00
PHARMENA 10,3800 -0,0200 -0,19% 10,2000 10,4000 10,1400 1 708 17 544 30.07 17:03
PHN 15,0000 -0,4000 -2,60% 15,3000 15,3000 14,5500 2 612 38 944 30.07 14:50
PHOTON 7,6000 0,1000 1,33% 7,6000 7,7000 7,5000 5 592 42 428 30.07 17:00
PKNORLEN 72,9400 0,4000 0,55% 72,5400 73,1200 72,2200 1 121 449 81 670 360 30.07 17:04
PKOBP 37,8400 -0,0400 -0,11% 37,6800 38,1500 37,6200 1 173 180 44 472 340 30.07 17:00
PKPCARGO 19,0000 0,2000 1,06% 18,7800 19,0800 18,5800 72 894 1 373 249 30.07 17:00
PLASTBOX 2,1800 0,0300 1,40% 2,1500 2,2200 2,1500 20 313 44 414 30.07 16:42
PLATYNINW 2,7800 -0,0200 -0,71% 2,7200 2,7800 2,5400 1 595 4 109 30.07 16:41
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 438,4000 -6,6000 -1,48% 445,0000 445,0000 435,8000 2 001 880 101 30.07 17:00
PLAZACNTR 5,1000 -0,5320 -9,45% 5,6900 5,9700 5,1000 146 476 803 410 30.07 17:01
PMPG 4,2000 -0,2000 -4,55% 4,4000 4,5800 4,2000 6 413 27 622 30.07 16:44
POLICE 12,3500 -0,2000 -1,59% 12,4000 12,4500 12,3000 835 10 295 30.07 16:16
POLIMEXMS 4,5550 0,0100 0,22% 4,5300 4,6600 4,4800 164 000 747 046 30.07 17:04
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,1500 -0,0400 -1,25% 3,1800 3,1800 3,1500 1 693 5 333 30.07 17:04
POZBUD 4,2500 0,0000 0,00% 4,2500 4,2500 4,2200 23 042 97 805 30.07 16:46
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
PRAGMAINK 6,5000 0,1000 1,56% 6,6000 6,6000 6,1500 11 709 74 293 30.07 16:42
PRAIRIE 0,7710 0,0230 3,07% 0,7400 0,7960 0,7260 2 176 315 1 669 060 30.07 17:04
PRIMAMODA 1,6200 0,0000 0,00% 1,6200 1,6200 1,6200 380 616 19.07 15:00
PRIMETECH 1,3000 0,0300 2,36% 1,2100 1,3000 1,2100 201 261 30.07 15:00
PROCAD 1,6900 0,0000 0,00% 1,6900 1,6900 1,6900 100 169 26.07 11:00
PROCHEM 27,6000 1,6000 6,15% 26,0000 28,4000 26,0000 2 357 63 230 30.07 17:00
PROJPRZEM 16,5000 0,1000 0,61% 16,4000 16,5000 16,4000 110 1 812 30.07 14:25
PROTEKTOR 3,4450 0,0000 0,00% 3,4450 3,4450 3,4000 4 730 16 101 30.07 16:46
PROVIDENT 7,0500 0,1000 1,44% 6,9500 7,0500 6,7500 12 293 84 482 30.07 16:36
PULAWY 87,8000 -0,6000 -0,68% 87,8000 87,8000 87,8000 155 13 609 30.07 16:25
PUNKPIRAT 0,6000 0,0000 0,00% 0,6000 0,6180 0,5860 11 495 6 864 30.07 14:42
PURE 101,6000 0,0000 0,00% 101,6000 103,0000 99,9000 1 473 148 586 30.07 17:00
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 37,6000 0,1000 0,27% 37,2700 37,6600 37,1600 1 425 772 53 394 864 30.07 17:01
QUANTUM 54,0000 2,5000 4,85% 51,5000 55,0000 51,5000 626 32 792 30.07 15:50
QUERCUS 4,6400 -0,0300 -0,64% 4,6700 4,6700 4,5400 10 051 46 123 30.07 16:49
R22 51,0000 -0,6000 -1,16% 51,7000 52,0000 50,6000 2 035 104 102 30.07 17:04
RADPOL 2,9900 0,0000 0,00% 2,9900 2,9900 2,9400 527 1 575 30.07 16:03
RAFAKO 1,3200 0,0040 0,30% 1,3140 1,3240 1,2920 75 085 98 619 30.07 17:00
RAFAMET 17,2000 -0,4000 -2,27% 17,6000 17,6000 17,2000 137 2 360 29.07 11:04
RAINBOW 25,5000 0,5000 2,00% 24,9000 25,6500 24,8000 3 101 77 977 30.07 15:59
RANKPROGR 2,5000 0,0400 1,63% 2,5300 2,6100 2,4400 169 213 423 037 30.07 17:00
RAWLPLUG 17,7000 -0,8000 -4,32% 18,5000 18,5000 17,5000 6 147 111 285 30.07 17:00
REDAN 0,4300 -0,0100 -2,27% 0,4400 0,4400 0,4200 4 001 1 721 30.07 17:00
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2380 0,0000 0,00% 0,2380 0,2380 0,2380 1 581 376 22.07 15:22
REINO 1,9800 0,0400 2,06% 1,9800 1,9800 1,8700 807 1 512 30.07 15:47
RELPOL 7,0600 -0,0200 -0,28% 7,0800 7,1400 7,0600 6 773 47 994 30.07 16:24
REMAK 24,2000 0,2000 0,83% 24,2000 24,2000 23,4000 406 9 705 30.07 11:30
RESBUD 1,0400 -0,0500 -4,59% 1,0900 1,0900 0,9900 35 011 35 667 30.07 17:00
RONSON 2,2300 0,0800 3,72% 2,1400 2,2500 2,1200 83 690 182 190 30.07 16:41
ROPCZYCE 28,4000 -0,4000 -1,39% 28,1000 28,4000 28,0000 180 5 077 30.07 16:22
RYVU 57,5000 1,7000 3,05% 56,5000 57,5000 55,7000 461 26 007 30.07 16:49
SANOK 24,0000 0,2000 0,84% 23,8000 24,0000 23,8000 5 111 122 624 30.07 17:00
SANPL 256,3000 -2,7000 -1,04% 258,0000 260,5000 252,8000 66 730 17 133 720 30.07 17:00
SANTANDER 14,1160 -0,2300 -1,60% 14,4700 14,4700 14,0020 27 279 385 056 30.07 16:03
SANWIL 2,3200 0,0200 0,87% 2,2950 2,3200 2,2700 7 409 17 030 30.07 15:48
SATIS 1,9400 -0,0050 -0,26% 1,9300 1,9700 1,9300 6 573 12 800 30.07 16:38
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 220 2 772 30.07 12:38
SEKO 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 84 857 30.07 11:39
SELENAFM 21,0000 0,0000 0,00% 21,0000 21,4000 20,3000 39 722 825 809 30.07 17:00
SELVITA 81,0000 0,0000 0,00% 81,0000 81,0000 80,0000 1 190 95 598 30.07 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 0,9200 0,0406 4,62% 0,8800 0,9260 0,8701 747 468 675 489 30.07 17:00
SESCOM 47,6000 -1,8000 -3,64% 49,4000 51,5000 44,8000 3 172 149 072 30.07 17:00
SFINKS 0,4600 0,0200 4,55% 0,4620 0,4620 0,4600 16 650 7 679 30.07 15:00
SHOPER 62,0000 -1,5000 -2,36% 63,0000 63,0000 61,8100 21 385 1 332 741 30.07 17:00
SILVAIR-REGS 7,4000 -0,2120 -2,79% 7,7990 7,9800 7,4000 3 444 26 282 30.07 16:35
SILVANO 7,1000 -0,1800 -2,47% 7,2000 7,2000 7,1000 450 3 202 29.07 14:56
SIMPLE 13,0000 0,0000 0,00% 13,0000 13,0000 13,0000 1 380 17 940 29.07 11:00
SKARBIEC 33,4000 -0,7000 -2,05% 34,2000 34,2000 33,2000 589 19 689 30.07 17:00
SKOTAN 1,8600 -0,0250 -1,33% 1,8250 1,8750 1,8000 28 962 52 535 30.07 17:00
SKYLINE 1,3600 -0,0900 -6,21% 1,4500 1,4500 1,3300 11 080 14 861 30.07 16:31
SLEEPZAG 1,1900 0,0700 6,25% 1,1200 1,1900 1,0400 5 791 6 421 30.07 15:43
SNIEZKA 85,0000 0,2000 0,24% 84,8000 85,0000 84,4000 317 26 865 30.07 16:34
SOHODEV 0,6700 0,0000 0,00% 0,6700 0,6700 0,6700 37 25 30.07 15:00
SOLAR 5,3800 0,0000 0,00% 5,4000 5,4800 5,2000 7 389 39 151 30.07 17:00
SONEL 11,6000 0,0000 0,00% 11,6000 11,9500 11,6000 2 253 26 325 30.07 15:46
SOPHARMA 8,3500 0,0000 0,00% 8,3500 8,3500 8,3500 150 1 253 30.07 13:13
STALEXP 3,7200 0,0300 0,81% 3,7000 3,7500 3,6400 169 785 628 412 30.07 17:00
STALPROD 366,0000 11,0000 3,10% 356,0000 366,0000 356,0000 1 710 618 208 30.07 17:04
STALPROFI 12,6000 0,1000 0,80% 12,6000 12,7000 12,6000 5 515 69 796 30.07 17:00
STAPORKOW 3,3600 0,0000 0,00% 3,3600 3,3600 3,2600 960 3 176 30.07 17:00
STARHEDGE 0,6380 0,0020 0,31% 0,5840 0,6380 0,5840 575 340 30.07 17:01
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 5,2000 -0,0300 -0,57% 5,2300 5,2900 5,2000 8 241 43 074 30.07 17:00
SUWARY 25,6000 0,0000 0,00% 25,6000 25,6000 25,6000 63 1 613 30.07 13:14
SWISSMED 10,7000 0,0000 0,00% 10,7000 10,7500 10,7000 50 710 542 615 30.07 16:36
SYGNITY 9,4600 0,0600 0,64% 9,4000 9,4600 9,4000 1 685 15 840 30.07 17:00
SYNEKTIK 31,2500 -0,0500 -0,16% 31,2500 31,8000 30,7000 1 558 48 491 30.07 17:02
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 15,8000 0,1000 0,64% 15,7000 15,8000 15,6000 110 1 727 30.07 17:00
TARCZYNSKI 48,6000 2,6000 5,65% 48,0000 48,6000 48,0000 43 2 070 29.07 16:19
TATRY 164,0000 0,0000 0,00% 164,0000 164,0000 164,0000 15 2 460 30.07 12:06
TAURONPE 3,2500 -0,0790 -2,37% 3,3200 3,3200 3,2500 2 283 477 7 448 022 30.07 17:01
TBULL 21,7000 -0,3000 -1,36% 21,9000 21,9000 21,7000 323 7 031 30.07 14:43
TERMOREX 0,8050 0,0000 0,00% 0,8150 0,8150 0,8050 150 122 30.07 10:33
TESGAS 5,1200 0,1000 1,99% 5,0600 5,1800 5,0000 18 685 95 227 30.07 17:00
TIM 37,3500 -0,4000 -1,06% 37,7500 37,7500 37,0000 10 145 379 584 30.07 17:03
TORPOL 14,6000 -0,1000 -0,68% 14,6800 14,9000 14,5000 28 628 420 377 30.07 17:00
TOWERINVT 15,6000 -1,2000 -7,14% 16,8000 16,9000 15,4000 4 927 78 713 30.07 17:00
TOYA 8,3600 0,0000 0,00% 8,3700 8,4300 8,2000 31 463 261 515 30.07 17:00
TRAKCJA 1,9900 -0,0100 -0,50% 2,0200 2,0400 1,9700 61 395 122 794 30.07 17:00
TRANSPOL 3,7200 0,0200 0,54% 3,7200 3,7300 3,6600 15 439 57 366 30.07 16:21
TRITON 2,9000 0,0000 0,00% 2,8400 2,9000 2,5600 23 857 64 322 30.07 17:00
TSGAMES 546,5000 11,5000 2,15% 535,0000 547,5000 530,0000 13 835 7 485 981 30.07 17:02
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 58,5000 0,0000 0,00% 58,5000 58,5000 57,0000 144 8 391 30.07 16:40
ULTGAMES 27,0500 -0,9500 -3,39% 27,4000 27,8500 27,0000 7 703 209 694 30.07 17:00
UNIBEP 14,4500 0,2500 1,76% 14,0000 14,4500 13,5000 6 326 87 884 30.07 16:00
UNICREDIT 47,0200 3,0000 6,82% 47,0200 47,0200 47,0200 25 1 176 30.07 11:10
UNIMA 3,3800 -0,0100 -0,29% 3,3800 3,3800 3,3800 50 169 30.07 16:36
UNIMOT 45,4000 -0,1000 -0,22% 45,1000 45,4000 44,0000 2 842 127 045 30.07 17:00
URSUS 0,3550 -0,0040 -1,11% 0,3600 0,3600 0,3485 126 690 44 655 30.07 17:03
VENTUREIN 2,3600 0,0800 3,51% 2,3600 2,3600 2,3600 25 59 30.07 09:00
VERCOM 52,7500 0,0500 0,09% 52,9800 53,0000 52,5000 9 137 479 971 30.07 16:42
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VIGOSYS 748,0000 8,0000 1,08% 724,0000 748,0000 722,0000 61 44 946 30.07 17:00
VINDEXUS 6,2800 -0,0400 -0,63% 6,2800 6,2800 6,2800 24 151 30.07 14:11
VISTAL 3,8200 0,1300 3,52% 3,7000 3,9300 3,5500 102 899 393 626 30.07 17:00
VIVID 1,4220 -0,0280 -1,93% 1,4500 1,4500 1,4200 3 721 5 320 30.07 17:00
VOTUM 15,5000 0,2000 1,31% 15,5000 15,8800 15,4800 11 775 184 067 30.07 17:00
VOXEL 49,9000 0,5000 1,01% 50,8000 50,8000 49,0000 929 46 384 30.07 16:47
VRG 3,5550 -0,0600 -1,66% 3,6000 3,6000 3,5550 4 742 16 891 30.07 17:00
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,5600 -0,4000 -6,71% 5,5600 5,5600 5,5600 1 6 30.07 17:00
WASKO 1,7600 0,0000 0,00% 1,7650 1,7650 1,7200 11 030 19 294 30.07 17:00
WAWEL 598,0000 8,0000 1,36% 590,0000 598,0000 590,0000 77 45 740 30.07 16:24
WIELTON 10,3000 0,0800 0,78% 10,2400 10,4400 10,2400 19 284 198 544 30.07 17:00
WIKANA 4,5200 0,1200 2,73% 4,4800 4,5200 4,4800 2 351 10 612 30.07 16:04
WINVEST 0,3900 0,0000 0,00% 0,3900 0,3900 0,3900 2 500 975 28.07 15:00
WIRTUALNA 122,6000 -2,6000 -2,08% 125,2000 127,0000 121,4000 2 091 259 273 30.07 17:00
WITTCHEN 11,4500 0,4500 4,09% 11,2000 11,4500 11,0000 407 4 565 30.07 17:00
WOJAS 4,6500 0,0500 1,09% 4,6800 4,6800 4,5100 2 288 10 408 30.07 16:31
WORKSERV 1,3280 0,0240 1,84% 1,3040 1,3280 1,2900 13 088 17 076 30.07 14:58
XTB 13,7200 0,6100 4,65% 13,1000 13,8000 13,0600 1 424 528 19 172 806 30.07 17:01
XTPL 64,4000 -0,5000 -0,77% 65,2000 65,5000 62,8000 2 606 165 935 30.07 16:38
YOLO 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 1 1 29.07 15:00
ZAMET 0,8240 0,0000 0,00% 0,8200 0,8240 0,8200 35 103 28 785 30.07 16:31
ZEPAK 9,2000 -0,1600 -1,71% 9,3200 9,3200 9,2000 18 174 167 861 30.07 17:00
ZPUE 214,0000 -1,0000 -0,47% 215,0000 215,0000 214,0000 25 5 351 30.07 13:43
ZREMB 0,9900 -0,0300 -2,94% 1,0200 1,0200 0,9900 2 251 2 229 30.07 16:13
ZUE 4,0000 -0,1400 -3,38% 4,1300 4,1300 3,9800 7 007 28 238 30.07 17:00
ZYWIEC 480,0000 4,0000 0,84% 481,0000 481,0000 477,0000 82 39 292 30.07 16:14