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 3,2450 -0,0650 -1,96% 3,3100 3,3600 3,2400 18 642 60 974 03.12 17:04
08OCTAVA 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 49 50 03.12 15:00
11BIT 509,5000 24,5000 5,05% 492,0000 510,5000 491,0000 5 461 2 755 273 03.12 17:03
3RGAMES 0,8000 0,0040 0,50% 0,7980 0,8100 0,7980 14 375 11 503 03.12 13:29
4FUNMEDIA 7,4400 0,1400 1,92% 7,2800 7,4400 7,2600 10 477 76 540 03.12 16:44
ABPL 48,6000 1,6000 3,40% 47,9000 49,5000 47,9000 102 339 4 915 097 03.12 17:02
ACAUTOGAZ 32,5000 1,0000 3,17% 31,6000 32,5000 31,6000 4 813 156 084 03.12 17:00
ACTION 13,3000 -0,2000 -1,48% 13,6000 13,6000 13,2000 25 496 339 295 03.12 17:03
ADIUVO 3,0000 0,1200 4,17% 2,8800 3,0000 2,8800 3 740 11 191 03.12 16:25
AGORA 7,4600 0,0200 0,27% 7,4600 7,5000 7,4400 17 474 130 555 03.12 17:00
AGROTON 7,2000 0,0000 0,00% 7,3400 7,7800 7,1000 13 162 94 404 03.12 17:04
AIGAMES 3,5850 0,0000 0,00% 3,5950 3,5950 3,5000 5 275 18 664 03.12 17:00
AILLERON 12,7500 0,0500 0,39% 12,8500 12,8500 12,7000 13 967 177 758 03.12 16:45
AIRWAY 1,0280 0,0040 0,39% 1,0300 1,0300 1,0120 527 000 542 421 03.12 17:00
ALIOR 58,0600 -0,1400 -0,24% 58,6800 59,5000 57,5400 332 198 19 393 558 03.12 17:04
ALLEGRO 36,5450 0,1600 0,44% 36,5000 37,3400 36,3700 3 618 424 133 397 576 03.12 17:04
ALTA 2,2300 -0,0200 -0,89% 2,2300 2,3000 2,2300 3 823 8 639 03.12 17:00
ALTUS 1,5050 0,0050 0,33% 1,5000 1,5050 1,4850 4 032 6 038 03.12 15:51
ALUMETAL 54,2000 0,0000 0,00% 54,8000 56,4000 53,8000 7 043 389 068 03.12 17:00
AMBRA 24,2000 0,5000 2,11% 24,2000 24,3000 23,7000 4 616 111 324 03.12 16:49
AMICA 114,0000 -1,4000 -1,21% 113,4000 115,0000 113,0000 7 627 869 321 03.12 17:00
AMPLI 0,7200 0,0000 0,00% 0,7200 0,7200 0,7200 1 000 720 01.12 11:00
AMREST 28,8800 0,8600 3,07% 28,5000 28,8800 28,0600 54 923 1 561 676 03.12 17:00
ANSWEAR 33,7500 0,3000 0,90% 34,0000 34,0000 33,1500 3 609 121 679 03.12 17:00
APATOR 19,6000 -0,1500 -0,76% 19,7500 19,7500 19,5000 20 068 393 688 03.12 17:00
APLISENS 14,5000 0,4000 2,84% 14,1000 14,5000 14,1000 1 920 27 386 03.12 16:43
APSENERGY 3,2500 -0,0200 -0,61% 3,2700 3,2700 3,2000 10 572 34 331 03.12 17:00
ARCHICOM 19,0000 -0,1000 -0,52% 19,1000 19,4000 19,0000 1 847 35 200 03.12 17:00
ARCTIC 7,3800 -0,0400 -0,54% 7,4100 7,4900 7,3500 22 291 165 231 03.12 17:00
ARTERIA 6,0000 -0,0500 -0,83% 6,2500 6,2500 5,9500 2 132 12 969 03.12 17:00
ARTIFEX 9,3400 -0,0400 -0,43% 9,3400 9,3800 9,1800 10 072 92 806 03.12 16:49
ASBIS 22,5500 -0,3000 -1,31% 22,6000 22,9500 22,4000 97 572 2 199 819 03.12 17:03
ASMGROUP 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 04.10 13:07
ASSECOBS 39,5000 0,2000 0,51% 40,5000 40,5000 39,5000 607 24 058 03.12 16:40
ASSECOPOL 86,4500 -0,3500 -0,40% 86,7000 88,2500 86,2500 45 001 3 933 159 03.12 17:02
ASSECOSEE 49,0000 -0,9000 -1,80% 50,0000 50,0000 48,0000 1 888 92 182 03.12 17:00
ASTARTA 45,1000 0,6000 1,35% 45,0000 45,6500 44,8000 17 650 796 603 03.12 17:00
ATAL 46,8000 0,6000 1,30% 47,0000 47,0000 46,3000 633 29 500 03.12 17:00
ATENDE 4,8900 0,2700 5,84% 4,7000 4,9600 4,6500 44 496 214 913 03.12 17:00
ATLANTAPL 9,2000 0,0000 0,00% 9,2000 9,2000 9,2000 50 460 02.12 17:04
ATLANTIS 2,6000 0,0200 0,78% 2,6000 2,6400 2,6000 6 025 15 677 03.12 17:00
ATLASEST 2,0800 -0,0200 -0,95% 2,0200 2,0800 2,0200 1 387 2 802 29.11 16:43
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,2800 0,0100 0,23% 4,2700 4,3900 4,2700 127 556 03.12 17:00
ATREM 1,9900 -0,0100 -0,50% 2,0000 2,0000 1,9400 36 491 71 220 03.12 17:00
AUGA 2,4200 0,0200 0,83% 2,4000 2,4200 2,4000 1 230 2 971 21.09 13:51
AUTOPARTN 13,4500 -0,4500 -3,24% 13,6500 14,0000 13,4500 147 008 2 025 505 03.12 17:00
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,7060 -0,0020 -0,28% 0,7040 0,7110 0,7000 57 962 40 783 03.12 17:00
BBIDEV 5,2600 -0,0600 -1,13% 5,3000 5,5200 5,2600 1 159 6 153 03.12 17:00
BEDZIN 6,8500 -0,0500 -0,72% 6,9000 6,9000 6,8000 161 1 099 03.12 16:11
BENEFIT 655,0000 10,0000 1,55% 670,0000 670,0000 646,0000 10 860 7 111 704 03.12 17:00
BERLING 4,7200 0,1600 3,51% 4,7200 4,7200 4,7200 550 2 596 01.12 11:00
BEST 26,4000 0,4000 1,54% 26,4000 26,4000 26,4000 1 26 02.12 17:00
BETACOM 6,4000 0,0500 0,79% 6,4500 6,4500 6,4000 251 1 614 03.12 15:17
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 4,9890 0,0390 0,79% 5,0500 5,3800 4,9600 1 386 441 7 182 202 03.12 17:04
BIOTON 4,4100 -0,0350 -0,79% 4,4250 4,5400 4,3800 72 032 320 562 03.12 17:00
BNPPPL 91,0000 2,0000 2,25% 90,0000 91,8000 89,2000 5 629 508 356 03.12 17:00
BOGDANKA 36,0000 0,4000 1,12% 36,0500 36,8000 35,7000 125 731 4 541 015 03.12 17:00
BOOMBIT 17,8000 0,5000 2,89% 17,3400 17,8000 16,9000 10 915 189 887 03.12 17:01
BORYSZEW 3,3300 -0,0100 -0,30% 3,3400 3,3950 3,2700 53 331 178 433 03.12 17:02
BOS 10,1000 -0,1500 -1,46% 10,3000 10,5000 9,8000 34 981 358 624 03.12 17:03
BOWIM 8,0400 -0,0400 -0,50% 8,1400 8,2600 8,0000 67 704 547 842 03.12 17:04
BRAND24 21,9000 -1,1000 -4,78% 22,2000 22,9000 21,0000 8 063 175 842 03.12 17:00
BRASTER 0,9900 -0,0380 -3,70% 0,9920 1,0360 0,9900 25 744 25 807 03.12 17:00
BUDIMEX 246,0000 11,0000 4,68% 236,0000 246,0000 235,0000 13 680 3 315 059 03.12 17:00
BUMECH 24,5000 1,4000 6,06% 23,3000 25,5000 23,3000 258 816 6 407 115 03.12 17:04
CAPITAL 1,9300 0,0100 0,52% 1,9300 1,9300 1,9300 1 024 1 976 03.12 11:00
CAPTORTX 185,8000 -3,0800 -1,63% 182,0000 186,0000 182,0000 11 307 2 092 320 03.12 17:00
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CAVATINA 24,2400 -0,0600 -0,25% 24,2500 24,2500 24,0000 91 2 199 03.12 12:56
CCC 105,0000 -1,9000 -1,78% 107,1000 108,7000 104,0500 92 985 9 803 669 03.12 17:02
CCENERGY 1,0500 -0,0400 -3,67% 1,0500 1,0500 1,0300 1 185 1 242 03.12 15:33
CDPROJEKT 181,4600 1,4600 0,81% 181,5800 183,5800 179,9200 621 878 113 079 904 03.12 17:02
CDRL 26,5000 0,0000 0,00% 27,0000 27,5000 26,5000 653 17 395 03.12 15:21
CELTIC 7,0000 0,2000 2,94% 7,0000 7,0000 7,0000 941 6 587 03.12 11:50
CEZ 136,6000 1,6000 1,19% 136,0000 137,5000 135,4000 172 23 556 03.12 14:29
CFI 0,2850 -0,0150 -5,00% 0,2890 0,2990 0,2850 17 668 5 144 03.12 17:00
CIECH 42,7500 -0,0500 -0,12% 43,0500 43,2000 42,5000 51 556 2 204 314 03.12 17:00
CIGAMES 1,6660 0,0360 2,21% 1,6150 1,6900 1,6150 359 774 599 012 03.12 17:00
CITYSERV 14,5000 0,3540 2,50% 14,5000 14,5000 14,5000 80 1 160 02.12 13:03
CLNPHARMA 31,8000 1,6500 5,47% 30,4500 31,8000 29,6000 85 505 2 597 155 03.12 17:04
CNT 22,5000 -1,0000 -4,26% 23,4000 23,4000 22,0000 1 076 23 868 03.12 17:00
COALENERG 2,5000 -0,0300 -1,19% 2,5100 2,6300 2,4600 219 745 556 378 03.12 17:00
COGNOR 3,6650 -0,0900 -2,40% 3,7600 3,8150 3,6600 162 962 606 592 03.12 17:03
COMARCH 210,0000 1,0000 0,48% 212,0000 212,0000 207,0000 13 649 2 857 469 03.12 17:00
COMP 52,8000 0,2000 0,38% 52,8000 53,6000 52,4000 1 684 88 833 03.12 16:27
COMPERIA 6,7000 0,2000 3,08% 6,5000 6,7000 6,5000 998 6 488 03.12 17:00
CORMAY 1,1800 -0,0060 -0,51% 1,1700 1,2180 1,1700 68 402 81 162 03.12 17:00
CPGROUP 9,5000 -0,0600 -0,63% 9,5400 9,5400 9,5000 5 292 50 274 03.12 16:43
CREEPYJAR 810,0000 11,0000 1,38% 800,0000 810,0000 792,0000 1 615 1 291 808 03.12 17:00
CYFRPLSAT 33,8800 -1,0200 -2,92% 34,8800 34,9400 33,8400 370 879 12 661 137 03.12 17:02
CZTOREBKA 0,5300 0,0400 8,16% 0,4900 0,5300 0,4900 2 111 1 101 03.12 16:49
DADELO 15,5000 0,5000 3,33% 15,0980 15,5000 15,0980 689 10 501 03.12 16:48
DATAWALK 211,0000 2,0000 0,96% 208,0000 213,5000 207,0000 9 821 2 072 384 03.12 17:03
DEBICA 77,0000 1,0000 1,32% 77,0000 77,0000 76,0000 294 22 459 03.12 14:07
DECORA 36,0000 -0,7000 -1,91% 36,5000 36,9000 36,0000 1 751 63 569 03.12 17:00
DEKPOL 31,1000 0,1000 0,32% 31,2000 31,5000 31,1000 503 15 761 03.12 14:06
DELKO 15,6800 0,0000 0,00% 15,5000 15,7000 15,2200 4 793 74 215 03.12 16:34
DEVELIA 2,7850 -0,0100 -0,36% 2,7950 2,7950 2,7550 112 972 312 846 03.12 17:00
DGA 7,8000 0,2000 2,63% 7,7500 7,8000 7,7500 1 002 7 801 03.12 09:01
DIGITREE 7,7000 0,0500 0,65% 7,7000 7,7000 7,6500 1 552 11 948 03.12 15:55
DINOPL 335,7000 -2,3000 -0,68% 337,9000 343,8000 333,6000 85 505 28 957 734 03.12 17:02
DOMDEV 123,8000 2,0000 1,64% 121,6000 123,8000 120,6000 3 835 469 568 03.12 17:00
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 5,9000 0,0000 0,00% 5,7000 5,9000 5,7000 2 145 12 425 03.12 17:00
ECHO 4,3950 0,0950 2,21% 4,3600 4,4000 4,3550 18 769 82 225 03.12 16:49
EDINVEST 3,8400 0,0400 1,05% 3,7800 3,8400 3,7800 708 2 706 03.12 16:38
EFEKT 6,8600 0,0600 0,88% 6,8600 6,8600 6,8600 170 1 166 03.12 15:00
EKOEXPORT 3,0600 0,1600 5,52% 2,9000 3,0600 2,8800 56 226 167 090 03.12 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 5,6400 0,0400 0,71% 5,7000 5,7000 5,5800 30 111 169 695 03.12 16:25
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,4200 -0,0230 -5,19% 0,4430 0,4500 0,4200 35 669 15 460 03.12 17:00
ELZAB 4,2000 0,0000 0,00% 4,2000 4,2000 4,2000 300 1 260 03.12 11:11
EMCINSMED 11,2000 0,3000 2,75% 11,0000 11,2000 11,0000 146 1 611 03.12 17:00
ENAP 1,8000 0,0000 0,00% 1,8000 1,8000 1,8000 2 4 03.12 09:05
ENEA 9,0450 -0,0550 -0,60% 9,1250 9,2500 8,9300 265 102 2 413 062 03.12 17:02
ENELMED 17,2000 -0,1000 -0,58% 17,1000 17,2000 17,0000 495 8 454 03.12 17:00
ENERGA 7,9000 -0,0800 -1,00% 7,9700 7,9700 7,8800 110 727 874 864 03.12 17:00
ENERGOINS 1,2800 -0,0200 -1,54% 1,3000 1,3000 1,2600 9 906 12 557 03.12 17:00
ENTER 30,6000 -0,4000 -1,29% 31,0000 31,0000 30,5500 987 30 271 03.12 17:00
ERBUD 63,4000 2,2000 3,59% 61,4000 63,4000 57,8000 5 060 304 799 03.12 17:00
ERG 50,0000 0,8000 1,63% 50,0000 50,0000 50,0000 2 100 01.12 17:00
ESOTIQ 70,8000 0,2000 0,28% 72,8000 72,8000 68,4000 3 191 227 592 03.12 16:43
EUCO 4,0000 0,1000 2,56% 4,0400 4,0400 3,8900 4 270 16 915 03.12 16:21
EUROCASH 10,7000 -0,2000 -1,83% 10,9600 11,2200 10,7000 202 182 2 209 219 03.12 17:03
EUROHOLD 14,5000 1,0000 7,41% 13,4000 14,5000 13,4000 562 7 683 02.12 10:19
EUROTEL 37,6000 0,2000 0,53% 38,0000 38,0000 37,6000 538 20 376 03.12 17:00
FAMUR 2,6500 -0,0500 -1,85% 2,7300 2,7300 2,6400 304 139 811 696 03.12 17:02
FASING 12,4000 -0,4000 -3,13% 12,5000 12,6500 12,4000 2 083 25 997 03.12 17:00
FASTFIN 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 833 750 02.12 11:00
FEERUM 8,9000 -0,8400 -8,62% 9,9800 9,9800 8,9000 1 443 12 978 03.12 16:45
FERRO 33,0000 0,5000 1,54% 32,7000 33,8000 32,7000 27 288 900 444 03.12 16:47
FERRUM 4,0000 0,0400 1,01% 4,0500 4,0500 4,0000 4 301 17 327 03.12 11:45
FMG 19,2000 -0,8000 -4,00% 19,2000 19,2000 19,2000 5 96 03.12 15:00
FON 0,2600 -0,0030 -1,14% 0,2560 0,2620 0,2500 96 963 24 427 03.12 16:06
FORTE 44,6500 -0,7500 -1,65% 45,4000 45,6000 44,1000 536 24 229 03.12 17:00
GAMEOPS 8,9100 -0,1300 -1,44% 8,9300 9,1000 8,8000 5 565 49 493 03.12 17:03
GAMFACTOR 7,1900 -0,2100 -2,84% 7,4000 7,4000 7,0200 3 249 23 241 03.12 16:14
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 1,4180 -0,0160 -1,12% 1,4320 1,4460 1,4100 214 634 307 740 03.12 17:00
GETINOBLE 0,4445 0,0010 0,23% 0,4490 0,4560 0,4445 1 692 258 759 034 03.12 17:03
GIGROUP 1,1740 -0,0020 -0,17% 1,1760 1,1960 1,1420 34 262 39 611 03.12 15:13
GLCOSMED 5,2200 -0,0300 -0,57% 5,2100 5,2600 5,1500 13 945 72 256 03.12 17:00
GOBARTO 4,6000 -0,0600 -1,29% 4,5000 4,6000 4,5000 1 433 6 499 03.12 15:00
GPW 41,5200 -0,3800 -0,91% 42,4000 42,4000 41,5000 34 563 1 445 924 03.12 17:00
GROCLIN 2,8800 0,2600 9,92% 2,7300 3,0000 2,6700 280 317 807 616 03.12 17:00
GRODNO 16,1000 -0,3600 -2,19% 16,2400 16,5000 16,1000 21 238 347 570 03.12 17:00
GRUPAAZOTY 35,8400 0,1000 0,28% 35,9800 36,4800 35,4200 66 633 2 391 523 03.12 17:01
GTC 6,8200 -0,0300 -0,44% 6,8400 6,8400 6,7100 991 6 758 03.12 13:59
HANDLOWY 58,6000 0,1000 0,17% 58,6000 59,8000 57,8000 17 281 1 010 243 03.12 17:00
HARPER 9,1400 -0,2600 -2,77% 9,7800 9,7800 9,0100 9 413 86 184 03.12 16:43
HELIO 17,9000 0,6000 3,47% 17,9000 17,9000 17,9000 57 1 020 03.12 13:18
HERKULES 1,5150 0,0100 0,66% 1,5050 1,5800 1,5050 9 584 14 681 03.12 17:00
HMINWEST 24,7000 0,0000 0,00% 24,8000 24,8000 24,0000 732 17 699 03.12 17:00
HUUUGE-S144 27,0000 -0,9500 -3,40% 27,9500 28,0000 26,6950 39 871 1 078 844 03.12 17:00
HYDROTOR 36,5000 0,0000 0,00% 36,5000 36,8000 36,5000 140 5 116 03.12 16:23
I2DEV 12,0000 0,1000 0,84% 11,9000 12,0000 11,4000 4 265 49 298 03.12 17:00
IBSM 18,7000 0,0000 0,00% 18,8000 18,8000 18,7000 69 1 295 02.12 15:00
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,2000 0,0000 0,00% 1,2000 1,2000 1,2000 1 000 1 200 03.12 09:16
IFCAPITAL 4,1400 -4,5400 -52,30% 6,9800 6,9800 4,1400 152 745 793 162 10.11 15:49
IFIRMA 25,5000 1,8000 7,59% 23,3000 26,5000 23,0000 16 938 428 612 03.12 16:28
IFSA 3,0200 0,0200 0,67% 3,0200 3,0200 3,0200 171 516 03.12 09:11
IIAAV 97,6000 1,6000 1,67% 97,5000 97,6000 97,1500 228 22 157 03.12 15:16
IMCOMPANY 31,7000 -0,2000 -0,63% 32,0000 32,0000 31,6000 1 579 50 454 03.12 16:06
IMMOBILE 2,8800 -0,0600 -2,04% 2,9400 2,9400 2,8000 1 407 3 956 03.12 12:43
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERIO 2,3100 0,0100 0,43% 2,3400 2,3900 2,2500 3 845 9 047 03.12 17:00
IMS 2,9500 0,0000 0,00% 2,9500 2,9900 2,9300 2 680 7 960 03.12 15:41
INC 4,8000 -0,1200 -2,44% 4,9200 4,9450 4,7500 8 249 39 703 03.12 17:03
INGBSK 252,5000 -3,5000 -1,37% 262,0000 262,0000 252,5000 26 300 6 747 889 03.12 17:00
INPRO 8,0000 0,0500 0,63% 8,0000 8,0000 8,0000 1 098 8 784 03.12 11:15
INSTALKRK 31,5000 -1,0000 -3,08% 32,5000 32,5000 31,5000 196 6 369 03.12 17:00
INTERAOLT 17,6000 -0,3200 -1,79% 17,9000 18,2600 17,6000 7 140 127 242 03.12 16:42
INTERBUD 1,2300 0,0000 0,00% 1,2300 1,2300 1,2300 1 200 1 476 02.12 15:00
INTERCARS 430,0000 5,0000 1,18% 428,0000 430,0000 424,0000 2 593 1 103 051 03.12 17:02
INTERFERI 6,3000 -0,2000 -3,08% 6,5000 6,5000 6,3000 1 118 7 044 03.12 15:09
INTERSPPL 1,2100 0,0000 0,00% 1,2100 1,2100 1,2100 10 12 03.12 09:00
INTROL 4,7500 0,0200 0,42% 4,7400 4,7500 4,6500 11 054 52 014 03.12 16:23
INVISTA 3,2800 -0,2200 -6,29% 3,5000 3,5000 3,1600 15 392 49 811 03.12 17:00
IPOPEMA 3,5500 0,0100 0,28% 3,6400 3,6400 3,5100 41 594 146 807 03.12 16:48
ITMTRADE 0,3650 -0,0100 -2,67% 0,3380 0,3650 0,3300 15 941 5 445 03.12 17:00
IZOBLOK 54,8000 -0,2000 -0,36% 55,0000 55,0000 54,4000 325 17 830 03.12 16:23
IZOLACJA 2,3000 -0,2000 -8,00% 2,5000 2,5000 2,2600 33 799 78 406 03.12 17:00
IZOSTAL 3,2100 0,0200 0,63% 3,2000 3,2600 3,2000 1 530 4 945 03.12 15:32
JSW 40,9000 -0,5200 -1,26% 42,4100 42,8500 40,9000 460 284 19 217 386 03.12 17:02
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,0000 0,0000 0,00% 2,0000 2,0000 2,0000 25 50 03.12 15:55
K2HOLDING 24,6000 0,1000 0,41% 24,5000 24,6000 24,5000 1 466 36 045 03.12 14:45
KBDOM 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 3 000 810 30.11 15:00
KCI 1,2800 -0,0050 -0,39% 1,2600 1,2850 1,2500 11 337 14 297 03.12 16:49
KERNEL 60,0000 0,3000 0,50% 60,0000 60,4000 59,4000 77 347 4 630 816 03.12 17:01
KETY 583,0000 5,0000 0,87% 583,0000 589,0000 578,0000 3 761 2 194 112 03.12 17:00
KGHM 139,2000 -6,1000 -4,20% 145,8000 146,0000 139,2000 668 530 94 817 104 03.12 17:04
KGL 12,3000 -0,5500 -4,28% 12,9000 12,9000 12,0000 11 115 135 173 03.12 17:00
KINOPOL 15,0000 0,0000 0,00% 15,1500 15,1500 14,8000 2 075 31 132 03.12 16:23
KOGENERA 32,3000 -0,6000 -1,82% 33,0000 33,6000 32,3000 2 983 98 961 03.12 16:40
KOMPAP 20,6000 0,6000 3,00% 20,4000 21,2000 20,4000 1 601 32 834 03.12 17:00
KOMPUTRON 3,4500 0,0600 1,77% 3,4400 3,4500 3,4400 900 3 104 03.12 13:28
KPPD 59,0000 -2,0000 -3,28% 60,0000 60,0000 58,5000 290 17 140 03.12 15:06
KRAKCHEM 0,5950 -0,0100 -1,65% 0,6000 0,6000 0,5950 33 161 19 891 03.12 15:00
KREC 19,7000 -0,1000 -0,51% 19,8000 19,8000 19,3000 8 469 164 526 03.12 16:49
KREDYTIN 19,5000 1,0000 5,41% 19,5000 19,5000 19,5000 1 20 03.12 09:04
KRKA 536,0000 -2,0000 -0,37% 538,0000 542,0000 534,0000 163 87 670 03.12 17:00
KRUK 355,2000 -8,6000 -2,36% 364,0000 370,0000 350,4000 22 977 8 227 509 03.12 17:04
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 16,6000 0,0000 0,00% 16,7400 17,1600 16,6000 3 153 52 577 03.12 16:48
KSGAGRO 4,3400 -0,1100 -2,47% 4,4800 4,4900 4,2600 14 835 64 796 03.12 17:00
LABOPRINT 15,7000 0,0000 0,00% 16,0000 16,0000 15,7000 34 534 03.12 10:34
LARQ 1,6800 -0,0150 -0,88% 1,6900 1,6950 1,6000 12 510 20 200 03.12 14:16
LENA 4,5000 0,0000 0,00% 4,5000 4,5200 4,4400 4 618 20 680 03.12 16:16
LENTEX 9,2800 0,0800 0,87% 9,3000 9,3000 9,1000 560 5 205 03.12 17:00
LIBET 1,9800 -0,0400 -1,98% 2,0800 2,0800 1,9800 530 1 060 03.12 15:50
LIVECHAT 120,0000 0,0000 0,00% 123,8000 123,8000 118,2000 20 349 2 443 972 03.12 17:04
LOKUM 21,8000 -0,6000 -2,68% 21,2000 21,8000 21,2000 17 362 03.12 16:12
LOTOS 57,9200 1,0200 1,79% 57,5000 59,2000 57,3000 327 642 19 122 950 03.12 17:00
LPP 13 040,0000 -330,0000 -2,47% 13 370,0000 13 480,0000 12 910,0000 2 081 27 263 820 03.12 17:02
LSISOFT 14,1000 0,2500 1,81% 13,6000 14,1000 13,6000 1 603 22 218 03.12 14:08
LUBAWA 1,1300 -0,0040 -0,35% 1,1220 1,1340 1,1000 174 613 194 639 03.12 17:01
MABION 71,4000 -1,8000 -2,46% 71,8000 74,0000 71,0000 100 485 7 245 716 03.12 17:04
MAKARONPL 6,8800 0,1800 2,69% 6,6000 6,8800 6,6000 2 188 14 555 03.12 14:57
MANGATA 77,8000 0,8000 1,04% 76,8000 77,8000 76,8000 52 3 995 03.12 17:00
MANYDEV 1,9600 -0,1200 -5,77% 2,0200 2,0400 1,9500 2 882 5 669 03.12 16:26
MARVIPOL 8,3800 -0,0200 -0,24% 8,4000 8,4800 8,3000 19 125 160 011 03.12 17:00
MASTERPHA 4,0200 0,0000 0,00% 4,0200 4,0200 4,0200 245 985 03.12 11:07
MAXCOM 11,2500 0,1500 1,35% 11,2500 11,2500 11,2500 28 315 03.12 09:00
MBANK 479,6000 -8,4000 -1,72% 492,0000 497,0000 475,2000 62 058 29 993 420 03.12 17:01
MBWS 6,3200 0,0000 0,00% 6,3200 6,3200 6,3200 2 13 03.12 09:07
MCI 22,4000 0,0000 0,00% 22,1000 22,7000 22,1000 5 176 115 727 03.12 17:00
MDIENERGIA 2,7500 0,0500 1,85% 2,7800 2,7800 2,6300 13 860 37 329 03.12 16:46
MEDIACAP 3,3800 -0,0100 -0,29% 3,3900 3,3900 3,3800 3 756 12 705 03.12 16:47
MEDICALG 20,0000 -0,2000 -0,99% 20,0500 20,0500 19,6200 7 105 141 788 03.12 17:00
MEDINICE 21,5000 -0,3000 -1,38% 21,6000 21,8000 21,5000 2 616 56 322 03.12 17:00
MEGARON 13,7000 0,0000 0,00% 13,7000 13,7000 13,7000 6 82 05.11 15:00
MENNICA 20,8000 -0,1000 -0,48% 20,8000 20,9000 20,5000 980 20 367 03.12 15:56
MERCATOR 120,3500 -9,2500 -7,14% 131,0000 131,0000 120,2500 138 360 17 063 842 03.12 17:04
MERCOR 16,2500 -0,4500 -2,69% 16,2000 16,4000 16,1000 2 106 34 091 03.12 17:00
MEXPOLSKA 2,3000 0,0000 0,00% 2,3000 2,3100 2,3000 3 947 9 088 03.12 16:25
MFO 54,0000 -3,4000 -5,92% 57,6000 57,6000 54,0000 24 456 1 346 450 03.12 17:00
MILKILAND 2,2000 -0,4000 -15,38% 2,5400 2,6000 2,2000 206 935 482 918 03.12 17:01
MILLENNIUM 8,5000 -0,2550 -2,91% 8,7500 8,8300 8,3350 1 554 169 13 234 550 03.12 17:01
MIRACULUM 1,4000 -0,0100 -0,71% 1,4100 1,4100 1,3650 13 859 19 131 03.12 16:47
MIRBUD 4,1850 0,0150 0,36% 4,1500 4,2500 4,1500 137 135 574 647 03.12 17:01
MLPGROUP 78,8000 0,2000 0,25% 78,6000 78,8000 76,0000 68 5 331 03.12 13:59
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 99,1000 -1,9000 -1,88% 100,0000 101,4000 98,1000 2 820 280 671 03.12 17:02
MOBRUK 374,0000 7,0000 1,91% 371,0000 374,0000 367,0000 2 203 812 375 03.12 17:00
MOJ 1,6700 -0,0500 -2,91% 1,6600 1,6950 1,6600 4 250 7 074 03.12 16:09
MOL 30,4000 -0,2800 -0,91% 30,6000 30,7000 30,3600 746 22 771 03.12 16:36
MONNARI 2,6100 -0,0300 -1,14% 2,6000 2,6400 2,6000 5 594 14 704 03.12 17:00
MOSTALPLC 21,1000 -0,1000 -0,47% 21,2000 21,5000 21,0000 2 002 42 396 03.12 17:00
MOSTALWAR 6,8800 0,0000 0,00% 6,8400 6,8800 6,8400 136 931 03.12 17:00
MOSTALZAB 1,9000 0,0700 3,83% 1,8500 1,9000 1,8300 67 347 125 468 03.12 17:00
MUZA 5,3500 0,1500 2,88% 5,3500 5,3500 5,3500 200 1 070 03.12 13:23
MWTRADE 4,5000 0,0000 0,00% 4,5000 4,5000 4,5000 10 45 03.12 09:00
NANOGROUP 4,7900 0,1650 3,57% 4,5600 4,7900 4,5500 12 562 57 916 03.12 16:03
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NEUCA 815,0000 15,0000 1,88% 800,0000 818,0000 800,0000 3 603 2 899 092 03.12 17:00
NEWAG 20,5000 0,3000 1,49% 20,4000 20,5000 20,2000 4 304 87 636 03.12 17:00
NEXITY 2,5000 -0,0900 -3,47% 2,5900 2,5900 2,5000 95 244 03.12 16:44
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 19,0000 1,7000 9,83% 19,0000 19,0000 19,0000 1 19 30.11 10:25
NOVAVISGR 1,1100 -0,0600 -5,13% 1,1450 1,1450 1,1100 6 653 7 612 03.12 16:09
NOVITA 185,0000 2,5000 1,37% 184,5000 185,0000 184,0000 28 5 169 03.12 16:14
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,1600 -0,1200 -2,27% 5,2800 5,2800 5,1000 3 006 15 590 03.12 17:00
OAT 36,5000 -1,3500 -3,57% 37,8500 37,8500 36,4500 45 979 1 699 632 03.12 17:01
ODLEWNIE 6,1800 0,0800 1,31% 5,9400 6,1800 5,9400 80 490 03.12 09:09
OEX 22,9000 0,1000 0,44% 22,9000 22,9000 22,9000 203 4 649 03.12 13:42
ONDE 16,7700 0,0040 0,02% 16,7000 16,7700 16,5000 19 162 319 586 03.12 17:00
ONDE-PDA 26,9500 0,3500 1,32% 26,6000 26,9500 26,5000 4 135 110 034 30.08 17:03
OPENFIN 0,9480 0,0680 7,73% 0,8800 0,9500 0,8800 90 435 82 220 03.12 15:25
OPONEO.PL 64,4000 -0,4000 -0,62% 65,0000 65,6000 62,2000 4 718 303 642 03.12 16:49
OPTEAM 14,4500 -0,1500 -1,03% 14,8000 14,8000 14,4500 1 802 26 376 03.12 16:26
ORANGEPL 8,1100 -0,4100 -4,81% 8,4400 8,4700 8,0550 2 933 073 23 939 964 03.12 17:04
ORCOGROUP 2,9500 0,0000 0,00% 2,8000 2,9500 2,8000 5 034 14 475 03.12 17:00
ORZBIALY 23,5000 0,5000 2,17% 23,3000 23,5000 23,0000 585 13 609 03.12 16:49
OTLOG 9,5000 0,2800 3,04% 9,4600 9,5000 9,1000 2 154 20 159 03.12 10:10
OTMUCHOW 3,4800 -0,1800 -4,92% 3,7000 3,7000 3,4800 6 832 23 946 03.12 14:08
OVOSTAR 69,0000 0,0000 0,00% 69,0000 69,0000 69,0000 1 69 03.12 09:06
PAMAPOL 2,6200 -0,0700 -2,60% 2,6200 2,6200 2,5800 3 502 9 174 03.12 17:00
PANOVA 15,2500 0,2500 1,67% 15,0000 15,3000 15,0000 1 246 18 973 02.12 11:28
PATENTUS 1,0450 0,0000 0,00% 1,0450 1,0450 1,0400 171 179 03.12 17:00
PBG 0,0400 -0,0010 -2,44% 0,0400 0,0400 0,0400 1 749 265 69 971 01.12 12:25
PBKM 94,0000 0,0000 0,00% 92,2000 94,0000 92,2000 554 51 716 02.12 15:00
PBSFINANSE 0,3680 0,0380 11,52% 0,3680 0,3680 0,3680 7 000 2 576 03.12 15:00
PCCEXOL 2,8540 0,0060 0,21% 2,8600 2,8860 2,8520 66 527 190 836 03.12 17:00
PCCROKITA 92,0000 -0,4000 -0,43% 92,5000 93,7000 92,0000 2 249 208 768 03.12 16:45
PCFGROUP 47,6000 1,6000 3,48% 46,0000 48,1200 45,9800 9 252 438 553 03.12 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 21,9000 0,0000 0,00% 21,9000 22,0000 21,5000 2 399 52 001 03.12 17:00
PEKAO 114,7500 -1,4500 -1,25% 117,2500 118,6000 114,3000 655 767 76 141 248 03.12 17:04
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEP 76,0000 -1,9000 -2,44% 78,9000 78,9000 76,0000 3 136 240 265 03.12 17:00
PEPCO 46,8000 -0,1000 -0,21% 47,7000 48,3000 46,5000 503 144 23 773 494 03.12 17:00
PEPEES 1,1600 0,0100 0,87% 1,1950 1,1950 1,1600 10 092 11 710 03.12 13:46
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 8,1400 -0,3360 -3,96% 8,6000 8,6660 8,1360 3 899 942 32 573 608 03.12 17:04
PGFGROUP 1,7000 0,0850 5,26% 1,7900 1,7900 1,7000 4 022 7 081 03.12 17:00
PGNIG 5,7260 0,0240 0,42% 5,6500 5,8120 5,6400 6 518 409 37 361 472 03.12 17:03
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 17,9000 0,0000 0,00% 17,9000 18,0000 17,9000 390 6 996 25.10 15:43
PHARMENA 9,1800 0,1800 2,00% 9,0000 9,4200 8,9000 6 416 58 284 03.12 16:44
PHN 13,6000 0,0500 0,37% 13,4500 13,6500 13,4500 960 12 966 03.12 14:53
PHOTON 7,5000 0,1500 2,04% 7,3500 7,5000 7,3500 1 805 13 407 03.12 17:00
PKNORLEN 73,7600 0,1600 0,22% 74,2000 75,7600 73,5200 1 471 755 109 944 784 03.12 17:03
PKOBP 44,3900 0,0700 0,16% 44,7400 45,5800 44,1600 2 420 162 108 030 176 03.12 17:04
PKPCARGO 14,9600 -0,2800 -1,84% 15,2600 15,4800 14,7200 117 672 1 773 906 03.12 17:01
PLASTBOX 2,4100 -0,0100 -0,41% 2,4100 2,4200 2,4100 38 155 92 103 03.12 16:28
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 431,0000 0,0000 0,00% 410,2000 434,8000 410,0000 8 934 3 793 900 03.12 17:02
PLAZACNTR 3,0480 -0,0220 -0,72% 3,0700 3,1000 2,9320 15 182 45 306 03.12 17:00
PMPG 4,0200 0,0000 0,00% 4,0200 4,0200 4,0200 434 1 745 03.12 09:13
POLICE 11,7000 -0,2000 -1,68% 11,8000 11,9000 11,7000 1 109 13 104 03.12 17:00
POLIMEXMS 4,2000 -0,0350 -0,83% 4,3150 4,3150 4,1950 141 321 597 900 03.12 17:01
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLTREG 55,0000 -0,8000 -1,43% 55,7000 55,8000 55,0000 3 430 190 636 03.12 16:37
POLTREG-PDA 58,0000 -2,4000 -3,97% 57,5000 60,0000 57,0000 628 36 561 03.12 17:00
POLWAX 2,8300 -0,0400 -1,39% 2,8700 2,8700 2,8300 4 136 11 848 03.12 16:48
POZBUD 4,0500 0,1800 4,65% 3,8600 4,0500 3,7600 62 545 247 094 03.12 17:00
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
PRAGMAINK 4,4200 -0,0400 -0,90% 4,4600 4,4600 4,4200 1 523 6 752 03.12 14:37
PRAIRIE 0,6720 -0,0030 -0,44% 0,6760 0,6780 0,6650 211 599 141 961 03.12 17:00
PRIMAMODA 1,0700 0,0700 7,00% 1,0700 1,0700 1,0700 1 500 1 605 02.12 15:09
PRIMETECH 1,3100 0,0800 6,50% 1,3100 1,3100 1,3100 105 138 03.12 15:28
PROCAD 2,0400 -0,0400 -1,92% 2,0600 2,0600 2,0400 561 1 145 03.12 15:00
PROCHEM 24,2000 -0,2000 -0,82% 24,4000 24,4000 24,2000 202 4 889 03.12 16:07
PROJPRZEM 12,5000 -0,4000 -3,10% 13,5000 13,5000 12,5000 505 6 454 03.12 14:35
PROTEKTOR 3,1950 0,0050 0,16% 3,1900 3,1950 3,1100 8 423 26 417 03.12 17:00
PROVIDENT 6,5500 0,0000 0,00% 6,5500 6,5500 6,5500 429 2 810 03.12 15:50
PULAWY 81,8000 1,8000 2,25% 82,0000 82,0000 81,8000 27 2 210 03.12 15:48
PUNKPIRAT 0,5560 0,0000 0,00% 0,5600 0,5600 0,5020 14 919 7 586 03.12 16:23
PURE 79,7000 0,0000 0,00% 80,4000 80,4000 78,5000 1 836 146 407 03.12 17:00
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 36,6800 -0,3300 -0,89% 37,1500 37,1700 36,6500 2 365 808 87 226 320 03.12 17:04
QUANTUM 35,0000 -2,2000 -5,91% 36,0000 36,0000 35,0000 154 5 476 03.12 17:00
QUERCUS 4,1600 0,1200 2,97% 4,1500 4,1600 4,0100 12 703 51 995 03.12 17:00
R22 49,8000 -1,2000 -2,35% 50,9000 50,9000 49,5000 5 622 280 362 03.12 17:00
RADPOL 3,0000 -0,0100 -0,33% 3,0900 3,0900 2,9600 12 513 37 463 03.12 16:18
RAFAKO 1,3760 -0,0200 -1,43% 1,4680 1,4720 1,3760 1 697 130 2 413 652 03.12 17:04
RAFAMET 17,0000 -0,1000 -0,58% 17,2000 17,2000 17,0000 741 12 609 03.12 16:05
RAINBOW 23,0000 -0,5000 -2,13% 23,5000 23,5000 23,0000 3 143 72 650 03.12 17:02
RANKPROGR 2,2200 0,0100 0,45% 2,2100 2,2600 2,1600 10 337 22 740 03.12 16:34
RAWLPLUG 18,5000 0,0000 0,00% 18,7000 18,9000 18,4000 1 129 20 979 03.12 16:44
REDAN 0,3990 0,0000 0,00% 0,3990 0,3990 0,3990 30 12 03.12 09:52
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,1950 0,0050 2,63% 0,1950 0,1950 0,1950 500 98 03.12 15:00
REINO 1,7200 0,0000 0,00% 1,7200 1,7200 1,7200 2 3 02.12 09:01
RELPOL 7,7400 0,0800 1,04% 7,6800 7,7400 7,4600 10 648 81 783 03.12 17:00
REMAK 18,0000 0,3000 1,69% 18,0000 18,0000 18,0000 2 36 03.12 09:00
RESBUD 0,9000 -0,0300 -3,23% 0,8800 0,9000 0,8800 17 781 15 758 03.12 17:00
RONSON 2,5000 -0,0200 -0,79% 2,5200 2,5200 2,5000 4 812 12 041 03.12 11:00
ROPCZYCE 31,6000 0,1000 0,32% 32,2000 33,0000 31,6000 1 612 51 678 03.12 16:33
RYVU 63,0000 -0,2000 -0,32% 63,7000 63,7000 62,9000 2 321 146 776 03.12 17:00
SANOK 17,1500 0,3500 2,08% 16,9500 17,2000 16,9500 13 329 227 066 03.12 17:00
SANPL 351,8000 -2,1000 -0,59% 349,0000 356,9000 347,0000 42 485 14 893 353 03.12 17:00
SANTANDER 12,6500 -0,2800 -2,17% 12,9500 13,0100 12,6500 24 955 319 962 03.12 16:39
SANWIL 2,1550 0,0100 0,47% 2,1450 2,1600 2,1250 24 315 52 078 03.12 16:10
SATIS 0,8140 -0,0040 -0,49% 0,8200 0,8260 0,7800 63 025 50 377 03.12 16:46
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 15,3000 -0,3000 -1,92% 15,3000 15,3000 15,3000 100 1 530 01.12 15:19
SEKO 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 708 6 089 01.12 15:26
SELENAFM 23,0000 0,0000 0,00% 22,6000 23,0000 22,4000 18 085 411 322 03.12 17:03
SELVITA 80,5000 0,5000 0,62% 80,0000 81,0000 78,6000 3 137 251 179 03.12 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 0,7600 0,0200 2,70% 0,7400 0,7687 0,7400 357 095 269 930 03.12 17:02
SESCOM 60,0000 -2,0000 -3,23% 61,0000 62,0000 59,0000 104 6 263 03.12 17:00
SFINKS 0,4550 -0,0050 -1,09% 0,4540 0,4670 0,4500 61 747 28 213 03.12 17:00
SHOPER 72,9000 0,9000 1,25% 73,9000 73,9000 72,9000 4 264 311 953 03.12 17:03
SILVAIR-REGS 6,7000 -0,2000 -2,90% 6,9990 6,9990 6,7000 3 21 03.12 16:38
SILVANO 9,1800 -0,1000 -1,08% 9,1800 9,1800 8,6000 154 1 326 03.12 17:00
SIMPLE 12,9000 -0,3000 -2,27% 12,9000 12,9000 12,9000 320 4 128 03.12 11:00
SKARBIEC 28,3000 -0,5000 -1,74% 28,5000 28,5000 27,5000 10 889 304 424 03.12 16:38
SKOTAN 1,7400 0,0400 2,35% 1,7000 1,7650 1,6650 9 035 15 581 03.12 17:00
SKYLINE 0,8700 0,0000 0,00% 0,8700 0,8700 0,8700 250 218 02.12 15:50
SLEEPZAG 0,6900 0,0000 0,00% 0,6300 0,6900 0,6250 11 862 7 514 03.12 16:25
SNIEZKA 79,0000 -2,0000 -2,47% 79,8000 81,0000 79,0000 342 27 171 03.12 16:49
SOHODEV 0,3900 -0,0540 -12,16% 0,4000 0,4000 0,3900 120 601 48 040 03.12 15:09
SOLAR 4,7500 -0,2100 -4,23% 4,9400 4,9500 4,5400 28 135 03.12 17:00
SONEL 10,6500 0,1500 1,43% 10,5000 10,6500 10,5000 627 6 658 03.12 16:45
SOPHARMA 9,9500 0,1000 1,02% 9,9000 9,9500 9,9000 3 225 32 070 03.12 15:55
STALEXP 3,6400 0,0000 0,00% 3,6500 3,7100 3,6400 100 017 365 922 03.12 17:03
STALPROD 283,5000 6,5000 2,35% 272,0000 284,0000 271,0000 1 747 486 074 03.12 17:00
STALPROFI 10,7500 0,2500 2,38% 10,5000 10,8000 10,5000 12 891 137 532 03.12 16:42
STAPORKOW 2,9600 0,1000 3,50% 2,8800 2,9600 2,8800 10 014 29 366 02.12 15:17
STARHEDGE 0,5680 0,0000 0,00% 0,5340 0,5680 0,5340 305 163 01.12 15:00
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 3,6500 -0,0250 -0,68% 3,6000 3,6700 3,5750 23 152 83 792 03.12 16:30
SUWARY 24,0000 0,8000 3,45% 24,0000 24,0000 24,0000 2 48 03.12 09:00
SWISSMED 10,3000 0,0000 0,00% 10,3000 10,3000 10,3000 5 52 03.12 09:18
SYGNITY 9,2800 0,0200 0,22% 9,1000 9,3000 9,1000 1 621 14 955 03.12 17:00
SYNEKTIK 29,9000 0,0000 0,00% 30,3000 30,3000 29,6500 4 030 121 555 03.12 17:00
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 13,6000 -0,4000 -2,86% 14,0000 14,0000 13,6000 1 852 25 218 03.12 16:43
TARCZYNSKI 41,0000 0,0000 0,00% 41,0000 41,0000 41,0000 350 14 350 03.12 15:24
TATRY 164,0000 0,0000 0,00% 164,0000 164,0000 164,0000 24 3 936 02.12 12:56
TAURONPE 2,8000 -0,0540 -1,89% 2,8600 2,8980 2,8000 2 858 033 8 086 133 03.12 17:03
TBULL 16,4600 0,1400 0,86% 16,2000 16,4800 16,1400 3 816 62 459 03.12 16:28
TERMOREX 0,9200 0,0000 0,00% 0,9300 0,9550 0,9200 10 814 9 976 02.12 16:01
TESGAS 3,5750 0,1000 2,88% 3,5150 3,5750 3,5150 2 912 10 354 03.12 16:36
TIM 38,4000 -1,3000 -3,27% 39,9500 40,0500 38,3500 29 130 1 144 047 03.12 17:03
TORPOL 13,0600 0,0400 0,31% 13,2000 13,2200 13,0200 15 310 201 045 03.12 17:00
TOWERINVT 12,6000 0,5000 4,13% 12,3000 12,6000 12,2000 3 174 39 334 03.12 16:42
TOYA 8,0800 -0,0100 -0,12% 8,0900 8,1900 8,0000 20 366 165 450 03.12 16:49
TRAKCJA 1,9600 -0,0100 -0,51% 1,9600 1,9700 1,9300 54 080 105 443 03.12 17:00
TRANSPOL 3,7000 0,0100 0,27% 3,6900 3,7100 3,6500 5 173 19 009 03.12 13:45
TRITON 3,4400 0,0000 0,00% 3,4400 3,4400 3,4400 4 300 14 792 02.12 15:00
TSGAMES 352,4000 8,2000 2,38% 348,6000 352,4000 345,6000 12 557 4 384 236 03.12 17:04
ULMA 64,5000 -0,5000 -0,77% 65,0000 65,0000 63,5000 102 6 509 03.12 15:27
ULTGAMES 23,8000 0,5000 2,15% 23,6000 23,8000 23,0000 3 985 93 667 03.12 16:48
UNIBEP 10,6000 0,2000 1,92% 10,6000 10,6500 10,6000 1 089 11 547 03.12 15:45
UNICREDIT 50,8200 -0,1000 -0,20% 50,8200 50,8200 50,8200 19 966 03.12 11:12
UNIMA 4,9000 1,1900 32,08% 4,0000 4,9000 4,0000 204 055 929 442 03.12 14:02
UNIMOT 41,0000 -0,6000 -1,44% 41,7000 41,9000 40,2500 6 883 280 765 03.12 17:00
URSUS 0,3120 -0,0015 -0,48% 0,3125 0,3190 0,3100 171 291 53 715 03.12 17:00
VENTUREIN 2,2000 -0,0100 -0,45% 2,2100 2,2100 2,2000 3 609 7 949 03.12 14:23
VERCOM 48,5000 -0,2400 -0,49% 48,5000 48,5000 48,0000 2 860 137 506 03.12 17:00
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VIGOSYS 692,0000 8,0000 1,17% 684,0000 692,0000 684,0000 11 7 548 03.12 17:00
VINDEXUS 7,6200 -0,1800 -2,31% 7,8000 7,8000 7,6200 5 781 44 376 03.12 17:01
VISTAL 2,5000 0,0000 0,00% 2,5400 2,5600 2,4200 105 289 262 389 03.12 17:00
VIVID 1,2500 -0,0220 -1,73% 1,3000 1,3000 1,2340 20 754 26 202 03.12 14:48
VOTUM 16,7200 1,6600 11,02% 15,1200 17,0000 15,1200 98 412 1 595 262 03.12 17:00
VOXEL 48,7000 0,0000 0,00% 48,3000 49,0000 48,3000 2 877 140 201 03.12 16:47
VRG 3,9000 0,0050 0,13% 3,9500 3,9500 3,8350 6 174 24 020 03.12 17:00
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,8600 0,0000 0,00% 5,8000 5,8600 5,8000 304 1 776 01.12 16:20
WASKO 1,6350 0,0350 2,19% 1,6000 1,6350 1,6000 5 500 8 919 03.12 17:00
WAWEL 500,0000 -8,0000 -1,57% 506,0000 506,0000 495,0000 1 241 621 220 03.12 17:01
WIELTON 9,6000 0,1000 1,05% 9,6000 9,7500 9,5500 45 298 436 172 03.12 16:46
WIKANA 4,4400 0,0000 0,00% 4,3600 4,4400 4,3600 98 427 03.12 17:00
WINVEST 0,3760 0,0620 19,75% 0,3140 0,3760 0,3140 2 182 809 03.12 15:00
WIRTUALNA 138,6000 3,2000 2,36% 136,6000 142,8000 136,0000 3 992 556 717 03.12 17:00
WITTCHEN 14,9000 0,2000 1,36% 14,7000 14,9000 14,6000 540 7 977 03.12 16:43
WOJAS 4,4600 0,0000 0,00% 4,4600 4,4600 4,4600 2 9 03.12 09:00
XTB 16,9700 0,0900 0,53% 16,8800 16,9700 16,6300 128 233 2 162 724 03.12 17:01
XTPL 48,1000 0,1000 0,21% 47,9000 48,3000 47,6500 1 423 68 321 03.12 16:04
YOLO 0,9400 0,0700 8,05% 0,8900 0,9400 0,8600 34 561 30 200 03.12 16:49
ZAMET 0,8920 0,0120 1,36% 0,8920 0,8920 0,8920 25 075 22 367 03.12 17:00
ZEPAK 16,9000 0,4000 2,42% 16,3000 16,9500 16,2000 38 086 630 145 03.12 17:00
ZPUE 205,0000 -2,0000 -0,97% 205,0000 205,0000 205,0000 61 12 505 03.12 16:44
ZREMB 1,3200 0,0300 2,33% 1,3000 1,3300 1,2450 45 563 58 347 03.12 17:00
ZUE 3,4600 -0,0700 -1,98% 3,3500 3,4900 3,3100 21 846 73 979 03.12 17:00
ZYWIEC 518,0000 -2,0000 -0,38% 518,0000 518,0000 508,0000 132 67 462 03.12 15:54