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 3,2700 0,0800 2,51% 3,1900 3,2900 3,1300 27 602 88 360 22.10 17:00
08OCTAVA 1,0500 0,0000 0,00% 1,0500 1,0500 1,0500 62 65 21.10 15:00
11BIT 436,4000 -2,8000 -0,64% 440,0000 448,6000 436,4000 4 299 1 900 040 22.10 17:00
3RGAMES 0,8100 0,0000 0,00% 0,8000 0,8100 0,8000 3 444 2 786 22.10 15:56
4FUNMEDIA 7,0200 0,0200 0,29% 6,7400 7,2600 6,5000 8 771 59 511 22.10 17:00
ABPL 58,8000 0,0000 0,00% 58,8000 59,8000 58,6000 2 623 155 957 22.10 17:00
ACAUTOGAZ 34,2000 -0,7000 -2,01% 34,7000 34,7000 34,2000 1 103 37 891 22.10 17:04
ACTION 15,0000 -0,6000 -3,85% 15,6000 15,7000 14,8000 112 481 1 696 586 22.10 17:04
ADIUVO 3,7100 -0,2500 -6,31% 3,9500 3,9500 3,7100 5 612 20 932 22.10 17:00
AGORA 8,3000 -0,0200 -0,24% 8,3200 8,4000 8,2600 2 500 20 771 22.10 16:29
AGROTON 8,3000 0,3000 3,75% 8,0400 8,3200 8,0000 16 782 136 932 22.10 17:04
AIGAMES 4,9300 0,1350 2,82% 4,7500 5,2000 4,5900 57 895 283 659 22.10 17:01
AILLERON 13,6000 0,0500 0,37% 13,5500 13,7000 13,4000 10 560 143 923 22.10 16:49
AIRWAY 1,1600 -0,2300 -16,55% 1,3580 1,3580 1,0600 1 724 047 2 037 386 22.10 17:03
ALIOR 54,2800 1,2200 2,30% 53,1000 54,5200 52,8200 226 324 12 213 215 22.10 17:00
ALLEGRO 50,3500 0,8700 1,76% 49,6000 51,1300 49,2250 2 007 962 101 799 880 22.10 17:04
ALTA 2,7700 0,0100 0,36% 2,6500 2,7700 2,6500 2 646 7 220 22.10 16:48
ALTUS 1,7350 0,0250 1,46% 1,7250 1,7450 1,7100 11 736 20 251 22.10 16:10
ALUMETAL 55,6000 -0,6000 -1,07% 56,4000 56,6000 55,2000 9 538 532 149 22.10 17:00
AMBRA 24,8000 -0,2000 -0,80% 25,6000 25,6000 24,8000 3 824 96 006 22.10 17:00
AMICA 127,8000 -2,2000 -1,69% 130,0000 130,0000 127,2000 8 879 1 144 200 22.10 17:01
AMPLI 0,5700 -0,1300 -18,57% 0,5700 0,5700 0,5700 4 100 2 337 18.10 11:00
AMREST 32,0000 0,5200 1,65% 31,2800 32,0000 31,2000 31 243 991 137 22.10 17:00
ANSWEAR 34,5500 0,2500 0,73% 33,4000 34,6000 33,3500 25 123 844 990 22.10 17:00
APATOR 21,8000 -0,1000 -0,46% 21,7000 21,9000 21,7000 2 468 53 682 22.10 16:41
APLISENS 14,0000 0,5000 3,70% 14,0000 14,0000 14,0000 2 28 22.10 09:04
APSENERGY 3,7500 0,1100 3,02% 3,7700 3,7700 3,7500 10 38 22.10 16:43
ARCHICOM 23,7000 0,6000 2,60% 23,2000 23,8000 23,2000 7 872 185 418 22.10 17:00
ARCTIC 7,4900 0,4900 7,00% 7,1900 7,7000 7,1900 207 947 1 564 672 22.10 17:00
ARTERIA 6,2000 0,0500 0,81% 6,1500 6,2000 6,0500 1 098 6 720 22.10 15:55
ARTIFEX 12,3000 0,0000 0,00% 12,3000 12,3000 11,8500 2 468 29 757 22.10 15:34
ASBIS 22,2000 -2,2000 -9,02% 24,4000 24,5500 22,1500 768 525 17 772 460 22.10 17:04
ASMGROUP 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 04.10 13:07
ASSECOBS 36,8000 0,0000 0,00% 36,8000 37,0000 36,4000 1 374 50 690 22.10 16:02
ASSECOPOL 98,5000 -0,7000 -0,71% 99,4000 99,7500 97,6000 34 696 3 426 250 22.10 17:03
ASSECOSEE 48,0000 0,2000 0,42% 47,8000 48,0000 47,1000 20 555 984 221 22.10 17:00
ASTARTA 51,7000 1,1000 2,17% 50,6000 52,3000 50,0000 18 954 978 602 22.10 17:00
ATAL 47,2000 0,3000 0,64% 47,1000 47,4000 46,9000 4 599 217 046 22.10 16:49
ATENDE 4,9200 -0,0800 -1,60% 5,0600 5,0800 4,8700 46 178 228 876 22.10 16:40
ATLANTAPL 8,5000 0,1000 1,19% 8,4000 8,5000 8,4000 1 072 9 095 22.10 12:27
ATLANTIS 2,9000 -0,0200 -0,68% 2,9200 2,9800 2,9000 7 795 22 681 22.10 16:49
ATLASEST 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 10 134 21 281 22.10 17:00
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,2900 -0,0100 -0,23% 4,3000 4,3800 4,2300 883 3 760 22.10 13:17
ATREM 2,2400 0,0200 0,90% 2,3100 2,3100 2,2400 956 2 179 22.10 14:08
AUGA 2,4200 0,0200 0,83% 2,4000 2,4200 2,4000 1 230 2 971 21.09 13:51
AUTOPARTN 13,2500 -0,2500 -1,85% 13,6000 13,6000 13,2000 25 780 343 448 22.10 17:00
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,7290 0,0330 4,74% 0,6960 0,7480 0,6800 503 011 356 387 22.10 17:03
BBIDEV 5,9800 0,0400 0,67% 5,9600 5,9800 5,9600 410 2 446 22.10 12:28
BEDZIN 6,8500 -0,2500 -3,52% 7,1000 7,1000 6,7000 6 825 46 812 22.10 16:47
BENEFIT 778,0000 10,0000 1,30% 770,0000 780,0000 757,0000 224 173 044 22.10 16:49
BERLING 5,4000 0,0000 0,00% 5,4000 5,4000 5,4000 455 2 457 18.10 11:00
BEST 27,0000 -0,6000 -2,17% 28,0000 28,0000 27,0000 914 25 077 22.10 16:04
BETACOM 8,0000 0,1500 1,91% 7,6000 8,0000 7,6000 210 1 672 22.10 12:58
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 9,3180 0,2380 2,62% 9,0000 9,4200 8,9400 175 466 1 619 125 22.10 17:00
BIOTON 4,7000 -0,0100 -0,21% 4,6850 4,7350 4,6500 20 643 96 938 22.10 17:00
BNPPPL 91,6000 -1,2000 -1,29% 94,0000 94,0000 91,6000 267 24 965 22.10 17:00
BOGDANKA 39,0500 0,4000 1,03% 37,5000 40,9000 37,0500 353 974 13 822 252 22.10 17:01
BOOMBIT 19,4800 0,5000 2,63% 19,0000 19,4800 19,0000 5 921 113 661 22.10 16:49
BORYSZEW 3,2500 0,0350 1,09% 3,2500 3,2800 3,2000 198 306 642 670 22.10 17:00
BOS 10,6000 -0,2000 -1,85% 10,6000 11,0000 10,5000 50 494 541 552 22.10 17:00
BOWIM 9,3000 0,1000 1,09% 9,2000 9,6000 9,1600 42 475 397 361 22.10 17:00
BRAND24 21,5000 -0,3000 -1,38% 22,2000 22,2000 21,4000 2 108 45 565 22.10 17:00
BRASTER 1,0000 0,0070 0,70% 0,9900 1,0200 0,9900 39 548 39 670 22.10 17:00
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 269,5000 0,5000 0,19% 269,0000 270,5000 267,0000 10 860 2 922 848 22.10 17:00
BUMECH 28,8000 3,5000 13,83% 25,3000 29,3000 23,4000 1 294 216 34 702 828 22.10 17:04
CAPITAL 2,0600 0,1900 10,16% 1,8800 2,0600 1,8800 58 998 120 856 22.10 15:00
CAPTORTX 196,9600 0,4600 0,23% 195,8000 199,9800 195,0000 1 718 338 291 22.10 17:00
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CAVATINA 24,4000 0,2000 0,83% 24,1000 24,6000 24,0000 1 427 34 355 22.10 16:17
CCC 124,5000 1,0500 0,85% 123,5000 125,2000 122,8000 97 846 12 162 680 22.10 17:01
CCENERGY 1,3700 0,1000 7,87% 1,3200 1,3700 1,2700 16 633 21 897 22.10 15:51
CDPROJEKT 184,2800 3,2800 1,81% 181,0000 184,9800 181,0000 289 500 53 077 720 22.10 17:03
CDRL 23,8000 -1,1000 -4,42% 24,9000 24,9000 23,8000 87 2 090 22.10 17:00
CELTIC 7,1000 -0,1500 -2,07% 7,1000 7,1000 7,1000 94 667 22.10 15:32
CEZ 130,1000 -0,9000 -0,69% 132,0000 132,3000 130,1000 1 024 133 729 22.10 16:27
CFI 0,3030 0,0030 1,00% 0,3000 0,3050 0,3000 24 529 7 418 22.10 10:59
CIECH 37,3500 -3,3500 -8,23% 39,9500 40,5000 37,3500 277 467 10 705 052 22.10 17:03
CIGAMES 1,6660 -0,0940 -5,34% 1,8000 1,8000 1,6660 2 080 036 3 562 670 22.10 17:04
CITYSERV 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 1 200 16 200 22.10 12:38
CLNPHARMA 36,8000 -0,4000 -1,08% 37,1500 37,1500 36,6500 15 208 560 986 22.10 17:04
CNT 22,4000 -0,1000 -0,44% 22,3000 22,4000 21,4000 498 10 990 21.10 10:08
COALENERG 4,3900 1,0200 30,27% 3,4900 4,3900 3,3700 753 428 2 987 885 22.10 17:03
COGNOR 4,2400 0,0900 2,17% 4,1200 4,3000 4,0400 365 322 1 524 534 22.10 17:00
COMARCH 248,0000 4,0000 1,64% 245,0000 248,0000 245,0000 397 98 142 22.10 16:49
COMP 57,6000 -0,2000 -0,35% 57,8000 58,0000 57,2000 2 026 116 600 22.10 16:33
COMPERIA 6,6500 -0,0500 -0,75% 6,8000 6,8500 6,6500 3 049 20 495 21.10 15:14
CORMAY 1,3740 -0,0060 -0,43% 1,3890 1,4090 1,3710 184 509 256 593 22.10 17:00
CPGROUP 9,6000 0,0000 0,00% 9,6000 9,6000 9,5800 126 1 209 22.10 16:48
CREEPYJAR 734,0000 6,0000 0,82% 728,0000 734,0000 708,0000 617 447 433 22.10 17:00
CYFRPLSAT 36,3600 -0,9600 -2,57% 37,2400 37,2400 35,9800 564 959 20 653 466 22.10 17:04
CZTOREBKA 0,5800 -0,0500 -7,94% 0,6300 0,6300 0,5700 71 729 41 461 22.10 17:00
DADELO 17,4500 0,3240 1,89% 17,1260 17,5000 17,0000 5 635 97 447 22.10 16:41
DATAWALK 241,5000 -12,5000 -4,92% 257,0000 257,0000 239,0000 4 409 1 100 018 22.10 17:01
DEBICA 78,0000 0,6000 0,78% 78,0000 78,4000 77,2000 851 65 968 22.10 17:01
DECORA 38,7000 -0,2000 -0,51% 39,1000 39,2000 38,7000 5 775 225 336 22.10 16:13
DEKPOL 33,5000 0,0000 0,00% 34,0000 34,0000 33,5000 464 15 548 22.10 16:03
DELKO 16,1800 0,1000 0,62% 16,0800 16,1800 16,0800 1 415 22 797 22.10 13:03
DEVELIA 3,6600 -0,1200 -3,17% 3,7300 3,8000 3,6600 90 558 335 493 22.10 17:00
DGA 8,8500 0,3500 4,12% 8,5000 8,8500 8,5000 116 1 022 22.10 15:50
DIGITREE 7,5000 0,0000 0,00% 7,5000 7,5000 7,5000 200 1 500 22.10 10:39
DINOPL 368,2000 -5,8000 -1,55% 369,8000 373,5000 365,4000 132 421 49 037 288 22.10 17:04
DOMDEV 138,8000 -1,2000 -0,86% 139,0000 140,6000 137,2000 1 289 178 672 22.10 17:00
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 6,1500 -0,0500 -0,81% 6,1000 6,2000 6,1000 2 081 12 783 22.10 15:25
ECHO 4,5200 0,0100 0,22% 4,5100 4,5850 4,5100 5 538 25 251 22.10 17:00
EDINVEST 3,9000 0,0200 0,52% 3,9200 3,9600 3,8600 2 925 11 464 22.10 17:00
EFEKT 6,2600 0,0200 0,32% 6,2600 6,2600 6,2600 499 3 124 22.10 15:03
EKOEXPORT 3,0800 0,0800 2,67% 3,0450 3,0850 3,0000 9 244 28 144 22.10 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 6,5600 -0,1200 -1,80% 6,6800 6,6800 6,5000 28 679 187 824 22.10 16:29
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,4880 0,0020 0,41% 0,4850 0,4970 0,4720 83 944 40 382 22.10 17:00
ELZAB 4,5300 0,0300 0,67% 4,5600 4,5600 4,3500 5 012 22 133 22.10 15:31
EMCINSMED 12,5000 0,5000 4,17% 12,0000 12,5000 12,0000 168 2 022 22.10 16:08
ENAP 1,9200 0,0000 0,00% 1,9200 1,9200 1,9200 2 4 22.10 09:00
ENEA 10,2000 0,1500 1,49% 10,1600 10,2500 9,9900 183 461 1 855 723 22.10 17:03
ENELMED 17,2000 -0,1000 -0,58% 17,2000 17,2000 17,2000 73 1 256 19.10 13:02
ENERGA 8,1300 0,0400 0,49% 8,1000 8,1500 8,0900 29 856 242 192 22.10 16:49
ENERGOINS 1,5300 -0,0250 -1,61% 1,5550 1,5550 1,5200 16 775 25 830 22.10 16:42
ENTER 34,2000 0,1500 0,44% 34,0500 34,3000 33,7000 726 24 720 22.10 17:00
ERBUD 74,0000 -3,0000 -3,90% 77,8000 77,8000 73,0000 1 705 126 525 22.10 17:00
ERG 43,0000 -1,0000 -2,27% 42,4000 43,0000 42,0000 416 17 488 21.10 17:00
ESOTIQ 58,0000 6,0000 11,54% 52,0000 58,0000 52,0000 29 473 1 631 814 22.10 17:01
EUCO 4,3700 0,1700 4,05% 4,2900 4,3700 4,2900 5 590 24 195 22.10 11:25
EUROCASH 11,3100 -0,3300 -2,84% 11,6400 11,7000 11,3000 329 671 3 752 817 22.10 17:04
EUROHOLD 13,2000 0,0000 0,00% 13,2000 13,2000 13,2000 9 119 22.10 09:13
EUROTEL 38,1000 -0,3000 -0,78% 38,1000 38,3000 38,1000 533 20 398 22.10 12:25
FAMUR 3,2700 0,0100 0,31% 3,2500 3,3750 3,1650 662 944 2 171 268 22.10 17:04
FASING 13,9000 0,4000 2,96% 13,5000 13,9000 13,5000 641 8 798 22.10 12:46
FASTFIN 1,3400 0,0000 0,00% 1,3400 1,3400 1,3400 200 268 01.10 11:24
FEERUM 9,6000 0,0000 0,00% 9,6000 9,6000 9,6000 125 1 200 22.10 15:47
FERRO 39,3000 0,4000 1,03% 39,6000 39,6000 38,5000 2 092 81 176 22.10 17:00
FERRUM 4,1200 0,0300 0,73% 4,0900 4,1200 4,0900 6 25 22.10 17:00
FMG 26,0000 1,0000 4,00% 26,0000 26,0000 26,0000 30 780 21.10 11:00
FON 0,2850 0,0020 0,71% 0,2900 0,2900 0,2830 2 014 572 22.10 16:31
FORTE 50,2000 -1,6000 -3,09% 51,0000 51,8000 50,2000 12 721 643 085 22.10 17:04
GAMEOPS 11,3400 -0,1600 -1,39% 11,5000 11,7400 11,3400 1 167 13 413 22.10 15:10
GAMFACTOR 9,9700 0,1500 1,53% 9,9000 9,9900 9,8000 2 420 23 855 22.10 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 1,4600 -0,0200 -1,35% 1,4880 1,5180 1,4380 628 924 925 043 22.10 17:00
GETINOBLE 0,4650 -0,0030 -0,64% 0,4600 0,4950 0,4600 4 685 297 2 201 205 22.10 17:03
GLCOSMED 4,1600 -0,0500 -1,19% 4,1800 4,2100 4,0700 5 626 23 378 22.10 17:00
GOBARTO 5,0500 0,0500 1,00% 5,0500 5,0500 5,0500 1 750 8 838 22.10 15:09
GPW 43,7800 -0,2200 -0,50% 43,9400 44,3800 43,7400 32 578 1 434 400 22.10 17:00
GROCLIN 4,2600 0,0800 1,91% 4,2000 4,3100 4,1200 76 065 320 968 22.10 16:48
GRODNO 17,2000 0,2000 1,18% 17,0000 17,2000 16,9000 11 002 188 001 22.10 17:00
GRUPAAZOTY 29,7000 -0,1200 -0,40% 29,8000 30,0600 29,6000 80 282 2 396 193 22.10 17:04
GTC 7,2000 -0,1300 -1,77% 7,3200 7,3200 7,1000 1 770 12 721 22.10 16:48
HANDLOWY 55,0000 1,5000 2,80% 54,0000 55,5000 53,6000 76 079 4 154 048 22.10 17:01
HARPER 9,0000 0,3900 4,53% 8,8000 9,1000 8,4900 24 633 219 009 22.10 16:48
HELIO 16,1000 -0,5000 -3,01% 16,5000 16,5000 16,1000 233 3 791 22.10 17:00
HERKULES 1,6350 -0,0100 -0,61% 1,6450 1,6450 1,6250 10 243 16 792 22.10 17:00
HMINWEST 30,4000 -0,1000 -0,33% 29,4000 30,5000 29,4000 654 19 667 22.10 17:00
HUUUGE-S144 35,0750 -0,7750 -2,16% 35,8500 35,9000 35,0750 13 538 476 979 22.10 17:00
HYDROTOR 37,7000 -0,3000 -0,79% 37,9000 37,9000 36,2000 1 065 39 149 22.10 15:50
I2DEV 11,9000 0,5000 4,39% 11,5000 11,9000 11,5000 3 255 38 125 22.10 17:00
IBSM 16,4000 1,0000 6,49% 16,4000 16,4000 16,4000 4 66 22.10 11:23
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,3400 0,0400 3,08% 1,3400 1,3400 1,3400 25 34 22.10 17:00
IFCAPITAL 4,5000 -0,4000 -8,16% 4,9000 5,0600 4,4200 3 615 17 614 22.10 16:22
IFIRMA 15,7500 0,0000 0,00% 15,7500 15,8500 15,7500 130 2 049 22.10 12:53
IFSA 1,3500 0,0600 4,65% 1,3300 1,3800 1,3300 1 138 1 538 22.10 17:00
IIAAV 98,2500 1,7500 1,81% 98,2500 98,2500 98,2500 1 98 20.10 16:12
IMCOMPANY 34,3000 0,0000 0,00% 34,3000 34,3000 33,2000 4 870 165 903 22.10 17:00
IMMOBILE 2,9000 0,0800 2,84% 2,9600 2,9600 2,8200 4 802 13 566 22.10 16:44
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERIO 3,0000 0,0200 0,67% 2,9200 3,0000 2,9200 22 000 64 453 22.10 15:31
IMS 3,0700 0,0000 0,00% 3,0700 3,0700 3,0700 24 74 22.10 09:31
INC 5,4500 -0,0700 -1,27% 5,5200 5,5800 5,4500 11 962 66 064 22.10 17:00
INGBSK 271,0000 0,0000 0,00% 270,5000 272,5000 268,5000 10 433 2 821 713 22.10 17:00
INPRO 8,4000 0,2000 2,44% 8,4000 8,4000 8,4000 2 17 22.10 09:00
INSTALKRK 32,2000 -0,1000 -0,31% 32,4000 32,5000 32,1000 542 17 582 22.10 17:00
INTERAOLT 19,5400 0,0400 0,21% 19,7800 20,0000 19,5000 7 898 155 799 22.10 17:00
INTERBUD 1,2800 0,1600 14,29% 1,2800 1,2800 1,2800 100 128 22.10 11:00
INTERCARS 457,0000 7,0000 1,56% 454,0000 457,0000 452,0000 835 379 845 22.10 16:49
INTERFERI 4,6600 0,0600 1,30% 4,6200 4,6600 4,6200 940 4 350 22.10 15:02
INTERSPPL 1,2000 0,0000 0,00% 1,2000 1,2000 1,2000 5 057 6 068 22.10 12:27
INTROL 4,9800 0,0000 0,00% 5,0600 5,0600 4,9800 6 776 34 176 22.10 15:55
INVISTA 0,6400 0,0000 0,00% 0,6400 0,6400 0,6400 20 13 22.10 09:00
IPOPEMA 3,3000 -0,0400 -1,20% 3,3400 3,3400 3,2800 11 033 36 445 22.10 14:44
ITMTRADE 0,3700 0,0050 1,37% 0,3410 0,3760 0,3410 18 320 6 605 22.10 14:46
IZOBLOK 40,2000 0,0000 0,00% 40,2000 40,2000 40,2000 225 9 045 22.10 15:01
IZOLACJA 2,8800 0,0000 0,00% 2,8800 2,8800 2,8800 202 582 22.10 10:30
IZOSTAL 3,4300 -0,0200 -0,58% 3,4500 3,4500 3,3500 8 322 28 250 22.10 15:29
JSW 52,0000 0,4000 0,78% 51,7600 54,4400 50,2000 1 082 247 56 601 908 22.10 17:01
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,0700 0,0100 0,49% 2,0500 2,0700 1,8950 1 481 2 895 22.10 16:29
K2HOLDING 22,4000 -0,1000 -0,44% 22,5000 22,5000 21,8000 101 2 234 22.10 12:26
KBDOM 0,3200 0,0500 18,52% 0,3200 0,3200 0,3200 4 230 1 354 22.10 15:00
KCI 1,3200 -0,0200 -1,49% 1,3400 1,3500 1,3200 22 590 29 929 22.10 17:00
KERNEL 62,2000 -0,5000 -0,80% 62,5000 62,9000 62,2000 28 853 1 804 559 22.10 17:00
KETY 636,0000 -2,0000 -0,31% 640,0000 640,0000 623,0000 9 377 5 913 601 22.10 17:00
KGHM 162,1500 2,0500 1,28% 161,0000 163,8500 159,1000 576 153 93 338 432 22.10 17:01
KGL 14,9000 0,1500 1,02% 15,1000 15,3500 14,9000 2 073 31 278 22.10 11:11
KINOPOL 13,6500 0,5000 3,80% 13,1500 13,9500 13,1000 12 740 173 479 22.10 15:15
KOGENERA 35,5000 0,3000 0,85% 35,2000 35,5000 35,0000 791 27 918 22.10 17:00
KOMPAP 18,8000 0,0000 0,00% 18,5000 18,8000 18,0000 716 13 056 18.10 11:56
KOMPUTRON 3,2100 -0,0100 -0,31% 3,3100 3,3600 3,2100 7 098 23 262 22.10 16:24
KPPD 63,0000 -4,0000 -5,97% 66,5000 68,5000 60,0000 3 510 218 528 22.10 17:00
KRAKCHEM 0,6800 -0,0100 -1,45% 0,6800 0,6800 0,6800 2 000 1 360 21.10 15:00
KREC 20,0000 -0,6000 -2,91% 20,4000 20,6000 19,2000 9 164 182 607 22.10 17:00
KREDYTIN 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 1 117 17 872 22.10 17:00
KRKA 514,0000 -2,0000 -0,39% 514,0000 516,0000 512,0000 63 32 316 22.10 15:28
KRUK 335,4000 2,2000 0,66% 338,0000 340,0000 333,8000 7 626 2 575 136 22.10 17:00
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 18,1000 -0,3000 -1,63% 18,4000 18,8600 18,0000 2 742 50 150 22.10 16:14
KSGAGRO 4,2300 0,2100 5,22% 4,0000 4,2800 4,0000 50 802 210 061 22.10 17:04
LABOPRINT 14,9000 0,1000 0,68% 14,9000 14,9000 14,9000 10 149 22.10 15:51
LARQ 1,7400 0,0000 0,00% 1,7350 1,7400 1,6600 6 570 11 277 22.10 17:00
LENA 4,6300 -0,1700 -3,54% 4,8200 4,8800 4,6000 89 670 418 585 22.10 17:01
LENTEX 9,7000 -0,3000 -3,00% 9,9000 9,9800 9,5200 12 056 116 399 22.10 16:25
LIBET 2,5900 0,0600 2,37% 2,5900 2,5900 2,5900 10 26 22.10 09:00
LIVECHAT 124,6000 -1,4000 -1,11% 126,0000 128,6000 124,6000 67 821 8 612 621 22.10 17:00
LOKUM 24,4000 -1,0000 -3,94% 24,6000 24,6000 24,4000 216 5 281 22.10 16:46
LOTOS 62,4400 0,5000 0,81% 61,7800 63,5600 61,7800 194 273 12 150 038 22.10 17:02
LPP 14 230,0000 -50,0000 -0,35% 14 280,0000 14 330,0000 14 110,0000 1 470 20 897 750 22.10 17:00
LSISOFT 14,7000 -1,0500 -6,67% 15,7500 15,7500 14,2000 14 871 216 381 22.10 17:00
LUBAWA 1,2260 0,0000 0,00% 1,2260 1,2300 1,1940 93 018 113 116 22.10 17:00
MABION 71,8000 3,7000 5,43% 68,9000 73,5000 68,0000 143 822 10 264 542 22.10 17:04
MAKARONPL 7,0000 -0,0200 -0,28% 7,0200 7,0200 6,8800 1 587 11 066 22.10 16:20
MANGATA 75,0000 0,2000 0,27% 75,0000 75,0000 74,6000 126 9 403 22.10 14:55
MANYDEV 2,2400 0,0000 0,00% 2,2200 2,2400 2,2200 399 893 22.10 13:16
MARVIPOL 9,4000 0,1000 1,08% 9,3000 9,4800 9,3000 2 355 22 164 22.10 16:49
MASTERPHA 4,4400 -0,0400 -0,89% 4,4800 4,4800 4,4400 1 000 4 441 22.10 15:00
MAXCOM 12,2500 0,0000 0,00% 12,3500 12,3500 12,2000 1 322 16 148 22.10 14:34
MBANK 519,5000 -8,5000 -1,61% 528,0000 542,5000 519,5000 43 827 23 322 694 22.10 17:00
MBWS 5,9000 0,0000 0,00% 6,2000 6,2000 5,8000 820 4 888 22.10 13:40
MCI 24,2000 0,0000 0,00% 24,0000 24,4000 23,3000 4 546 107 980 22.10 17:00
MDIENERGIA 3,1000 -0,0400 -1,27% 3,2000 3,2000 3,0800 6 586 20 593 22.10 16:47
MEDIACAP 3,2300 0,0000 0,00% 3,2300 3,2300 3,2200 23 517 75 879 22.10 17:00
MEDICALG 18,3000 0,0000 0,00% 18,4000 18,4200 18,1600 1 725 31 644 22.10 17:00
MEDINICE 23,3000 0,1000 0,43% 23,3000 23,8000 23,0000 2 507 58 482 22.10 17:00
MEGARON 14,0000 -0,8000 -5,41% 14,0000 14,0000 14,0000 13 182 21.10 15:00
MENNICA 21,0000 0,1000 0,48% 20,9000 21,2000 20,9000 306 6 433 22.10 15:20
MERCATOR 109,0000 5,8000 5,62% 103,9000 110,9500 103,2500 131 549 14 184 304 22.10 17:04
MERCOR 16,7000 -0,1000 -0,60% 16,3500 16,7000 16,3500 812 13 315 22.10 17:00
MEXPOLSKA 2,2000 -0,0800 -3,51% 2,0600 2,2500 2,0600 11 456 25 111 22.10 12:34
MFO 50,2000 -0,6000 -1,18% 50,8000 50,8000 50,0000 177 8 890 22.10 16:05
MILKILAND 1,8000 0,4700 35,34% 1,3300 1,8000 1,2600 1 300 740 2 013 879 22.10 15:12
MILLENNIUM 8,6850 0,3200 3,83% 8,4350 8,7300 8,3850 597 129 5 148 057 22.10 17:00
MIRACULUM 1,7700 -0,0100 -0,56% 1,6800 1,7950 1,6800 14 011 24 480 22.10 16:48
MIRBUD 3,9350 -0,0300 -0,76% 3,9550 3,9550 3,8800 33 776 132 519 22.10 17:00
MLPGROUP 74,4000 -1,0000 -1,33% 74,2000 74,6000 74,2000 63 4 687 22.10 15:55
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 100,2000 -1,0000 -0,99% 99,0000 100,6000 99,0000 3 718 371 104 22.10 17:00
MOBRUK 364,0000 2,0000 0,55% 364,0000 367,0000 362,0000 1 010 367 614 22.10 16:39
MOJ 1,9800 -0,0100 -0,50% 1,9800 1,9800 1,9800 40 79 22.10 17:00
MOL 35,0600 0,3800 1,10% 34,9800 35,0600 34,9200 378 13 237 22.10 14:18
MONNARI 2,9300 -0,0200 -0,68% 2,9500 2,9500 2,9200 13 170 38 633 22.10 16:48
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 23,0000 0,0000 0,00% 23,0000 23,0000 22,5000 3 967 90 121 22.10 16:47
MOSTALWAR 6,9400 -0,0400 -0,57% 6,9000 6,9600 6,9000 2 619 18 092 22.10 16:41
MOSTALZAB 1,9750 -0,0250 -1,25% 1,9900 2,0000 1,9650 47 616 94 346 22.10 17:00
MUZA 5,7000 -0,1000 -1,72% 5,7000 5,7000 5,7000 1 000 5 700 22.10 12:24
MWTRADE 4,7000 -0,0200 -0,42% 4,7000 4,7000 4,7000 133 625 22.10 10:12
NANOGROUP 5,0000 0,0000 0,00% 5,0000 5,0000 4,9000 2 174 10 662 22.10 15:13
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NEUCA 936,0000 -2,0000 -0,21% 933,0000 939,0000 903,0000 2 462 2 280 627 22.10 17:00
NEWAG 22,9000 0,0000 0,00% 23,0000 23,5000 22,8000 32 171 739 976 22.10 16:41
NEXITY 3,6800 -0,1400 -3,66% 3,7000 3,8000 3,4500 8 610 30 651 22.10 16:29
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 18,6000 0,6000 3,33% 18,6000 18,6000 18,6000 1 19 21.10 14:24
NOVAVISGR 1,2200 -0,0500 -3,94% 1,1450 1,2200 1,1450 15 763 18 728 22.10 12:18
NOVITA 145,0000 1,0000 0,69% 148,0000 148,0000 141,0000 1 189 172 430 22.10 16:46
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,4400 -0,1600 -2,86% 5,6000 5,6000 5,4400 1 552 8 472 22.10 16:23
OAT 37,1500 -0,8500 -2,24% 38,0000 38,0000 37,0500 15 232 567 989 22.10 17:02
ODLEWNIE 5,7000 0,0200 0,35% 5,6800 5,7000 5,6800 180 1 024 22.10 14:58
OEX 22,8000 0,5000 2,24% 22,3000 22,8000 22,3000 1 203 27 092 22.10 16:46
ONDE 22,4550 -0,5450 -2,37% 23,0000 23,0000 22,4500 16 766 379 132 22.10 17:03
ONDE-PDA 26,9500 0,3500 1,32% 26,6000 26,9500 26,5000 4 135 110 034 30.08 17:03
OPENFIN 1,0150 -0,0750 -6,88% 1,0600 1,0600 1,0000 46 018 46 975 22.10 17:00
OPONEO.PL 63,4000 -0,6000 -0,94% 64,4000 64,4000 63,4000 1 450 92 797 22.10 16:11
OPTEAM 15,4000 0,0000 0,00% 15,4000 15,4000 15,2000 759 11 582 22.10 15:18
ORANGEPL 7,8050 -0,1350 -1,70% 7,9500 7,9650 7,8050 849 540 6 682 712 22.10 17:03
ORCOGROUP 2,7840 0,1750 6,71% 2,6260 2,7840 2,6260 1 857 4 883 22.10 15:12
ORZBIALY 24,9000 0,7000 2,89% 25,0000 25,0000 24,4000 88 2 166 22.10 13:10
OTLOG 10,4500 0,4500 4,50% 10,4500 10,5000 10,0500 949 9 624 22.10 16:14
OTMUCHOW 3,9000 0,0400 1,04% 3,9000 3,9000 3,8600 2 214 8 633 22.10 15:39
OVOSTAR 67,0000 -5,0000 -6,94% 74,0000 74,0000 67,0000 310 21 809 22.10 13:43
PAMAPOL 2,6100 0,0500 1,95% 2,5600 2,7400 2,5600 5 145 13 502 22.10 17:00
PANOVA 14,9000 0,2500 1,71% 14,9000 14,9000 14,9000 55 820 22.10 13:57
PATENTUS 1,3100 0,0400 3,15% 1,2700 1,3100 1,2300 39 641 50 505 22.10 17:00
PBG 0,0500 -0,0040 -7,41% 0,0500 0,0500 0,0500 919 847 45 992 20.10 12:57
PBKM 85,0000 0,0000 0,00% 85,0000 85,0000 85,0000 1 733 147 305 22.10 15:00
PBSFINANSE 0,3920 0,0060 1,55% 0,3920 0,3920 0,3920 3 333 1 307 21.10 15:00
PCCEXOL 2,8560 0,0100 0,35% 2,8320 2,8680 2,8200 94 249 266 746 22.10 17:00
PCCROKITA 98,7000 1,6000 1,65% 97,2000 99,1000 97,2000 6 076 597 706 22.10 17:00
PCFGROUP 47,1600 0,1400 0,30% 47,5200 47,8000 45,9800 14 168 661 521 22.10 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 22,7000 0,5000 2,25% 22,2000 22,8000 22,1000 2 531 57 112 22.10 17:00
PEKAO 123,2500 -0,8500 -0,68% 124,0000 124,5000 122,5000 511 579 63 225 672 22.10 17:03
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEP 82,8000 2,8000 3,50% 80,0000 83,9000 80,0000 2 634 217 390 22.10 17:00
PEPCO 46,3800 -0,8200 -1,74% 47,3000 47,7050 46,2050 85 520 4 015 895 22.10 17:00
PEPEES 1,2400 -0,0100 -0,80% 1,2600 1,2600 1,2400 6 502 8 063 22.10 15:22
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 9,9700 -0,0750 -0,75% 10,0100 10,1200 9,8780 1 317 344 13 191 654 22.10 17:04
PGFGROUP 2,0400 -0,0600 -2,86% 2,1000 2,1000 2,0300 5 620 11 597 22.10 14:32
PGNIG 6,3600 -0,1300 -2,00% 6,4420 6,4420 6,3300 4 492 956 28 613 548 22.10 17:00
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 17,9000 -0,1000 -0,56% 18,0000 18,0000 17,9000 185 3 327 22.10 16:15
PHARMENA 9,9200 -0,0800 -0,80% 9,7200 10,0000 9,6600 11 499 111 666 22.10 17:00
PHN 15,0000 -0,1000 -0,66% 14,6500 15,0000 14,6500 3 292 49 270 22.10 16:32
PHOTON 7,5000 0,1500 2,04% 7,5500 7,6000 7,3500 5 759 42 835 22.10 17:00
PKNORLEN 86,4400 -1,1600 -1,32% 87,1000 87,6800 85,8600 906 851 78 551 664 22.10 17:02
PKOBP 45,9800 -0,4500 -0,97% 46,5000 46,9700 45,9000 971 433 45 080 328 22.10 17:00
PKPCARGO 18,6200 0,0200 0,11% 18,8000 18,9600 18,5000 78 028 1 459 256 22.10 17:03
PLASTBOX 2,3800 0,0000 0,00% 2,3800 2,3800 2,3800 10 501 24 992 22.10 16:43
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 468,0000 -5,4000 -1,14% 474,0000 474,0000 463,0000 2 322 1 085 602 22.10 17:00
PLAZACNTR 2,4900 0,0700 2,89% 2,3800 2,5000 2,3200 10 257 25 404 22.10 17:04
PMPG 4,4000 0,0200 0,46% 4,4000 4,4000 4,4000 448 1 971 22.10 12:42
POLICE 12,2500 0,0000 0,00% 12,3500 12,3500 12,2000 1 046 12 808 22.10 12:25
POLIMEXMS 4,4200 -0,0150 -0,34% 4,4250 4,4350 4,3400 164 694 720 359 22.10 17:04
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,0300 0,0100 0,33% 3,0300 3,0300 3,0200 1 238 3 739 22.10 16:48
POZBUD 4,5500 -0,0500 -1,09% 4,5500 4,5800 4,5100 22 103 100 190 22.10 17:00
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
PRAGMAINK 5,0500 0,0500 1,00% 5,0000 5,0500 4,9800 2 845 14 210 22.10 16:49
PRAIRIE 0,7530 0,0130 1,76% 0,7460 0,7530 0,7370 389 307 290 079 22.10 17:03
PRIMAMODA 1,4300 0,2200 18,18% 1,4300 1,4300 1,4300 10 14 21.10 11:11
PRIMETECH 1,4800 0,0300 2,07% 1,4800 1,4800 1,4800 3 650 5 402 21.10 15:00
PROCAD 1,8000 0,0200 1,12% 1,8000 1,8000 1,8000 2 250 4 050 21.10 15:00
PROCHEM 24,8000 0,2000 0,81% 24,6000 24,8000 24,4000 694 17 012 22.10 17:00
PROJPRZEM 15,2000 0,0000 0,00% 15,2000 15,2000 15,2000 10 152 22.10 14:40
PROTEKTOR 3,3250 -0,0200 -0,60% 3,3500 3,3500 3,2400 1 640 5 333 22.10 17:00
PROVIDENT 7,1500 0,1500 2,14% 7,1500 7,1500 7,0000 3 106 22 073 22.10 16:18
PULAWY 84,8000 0,2000 0,24% 85,0000 85,0000 82,4000 338 28 531 22.10 16:48
PUNKPIRAT 0,5900 0,0100 1,72% 0,5900 0,5900 0,5900 10 215 6 027 22.10 16:00
PURE 88,2000 -0,7000 -0,79% 88,9000 90,0000 88,2000 822 72 824 22.10 17:00
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 39,0800 -0,6200 -1,56% 39,6500 39,7600 39,0300 768 243 30 298 912 22.10 17:02
QUANTUM 45,0000 0,0000 0,00% 45,0000 45,0000 45,0000 10 450 22.10 12:49
QUERCUS 4,3000 -0,0400 -0,92% 4,3400 4,3800 4,3000 18 646 81 202 22.10 17:00
R22 52,3000 -0,2000 -0,38% 52,5000 52,6000 52,0000 25 293 1 320 255 22.10 16:48
RADPOL 3,0100 -0,0300 -0,99% 3,0100 3,0400 3,0100 2 802 8 437 22.10 13:53
RAFAKO 1,1320 -0,0060 -0,53% 1,1180 1,1520 1,1160 186 043 211 122 22.10 17:00
RAFAMET 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 1 665 28 305 22.10 16:14
RAINBOW 25,1500 0,0500 0,20% 25,2000 25,2000 25,0000 1 437 35 986 22.10 17:00
RANKPROGR 2,5900 -0,0500 -1,89% 2,6000 2,6400 2,5000 36 870 95 410 22.10 17:00
RAWLPLUG 17,8000 0,5000 2,89% 17,4000 17,8000 16,8000 5 580 98 002 22.10 17:02
REDAN 0,4100 -0,0040 -0,97% 0,4040 0,4140 0,4040 8 843 3 599 22.10 14:58
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2180 0,0180 9,00% 0,2020 0,2180 0,2020 700 145 22.10 15:00
REINO 1,9900 0,0000 0,00% 1,9900 1,9900 1,9900 2 4 22.10 09:03
RELPOL 7,7800 -0,0800 -1,02% 7,8400 7,9000 7,7000 16 540 128 559 22.10 17:00
REMAK 19,8000 0,0000 0,00% 19,8000 19,9000 19,5000 851 16 798 22.10 16:48
RESBUD 0,9000 0,0500 5,88% 0,8500 0,9000 0,8200 39 112 33 731 22.10 14:32
RONSON 2,4200 -0,0400 -1,63% 2,4100 2,4200 2,4000 12 164 29 321 22.10 10:48
ROPCZYCE 31,2000 0,2000 0,65% 31,0000 31,2000 30,4000 708 21 740 22.10 16:48
RYVU 57,5000 0,3000 0,52% 56,6000 57,5000 55,7000 876 49 709 22.10 17:00
SANOK 19,3000 -0,3500 -1,78% 19,6000 19,6000 19,2000 9 034 175 391 22.10 17:00
SANPL 362,9000 5,9000 1,65% 359,9000 363,9000 356,1000 33 461 12 056 788 22.10 17:00
SANTANDER 15,3000 -0,0200 -0,13% 15,3800 15,4000 15,2540 3 705 56 948 22.10 16:47
SANWIL 2,1800 -0,0100 -0,46% 2,1700 2,1850 2,1450 2 488 5 377 22.10 17:00
SATIS 1,0650 0,0650 6,50% 1,0000 1,1250 0,9640 397 725 423 770 22.10 17:03
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 15,5000 0,0000 0,00% 15,0000 15,5000 15,0000 1 020 15 550 22.10 17:00
SEKO 9,0000 0,2500 2,86% 9,0000 9,0500 9,0000 1 750 15 800 21.10 14:01
SELENAFM 24,7000 0,0000 0,00% 24,7000 24,7000 24,6000 1 782 43 972 22.10 15:06
SELVITA 79,0000 0,0000 0,00% 80,0000 80,0000 77,6000 21 428 1 703 057 22.10 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 0,9850 0,0470 5,01% 0,9500 0,9889 0,9301 933 753 893 542 22.10 17:04
SESCOM 61,0000 -1,0000 -1,61% 61,5000 61,5000 58,5000 72 4 350 22.10 14:21
SFINKS 0,4500 0,0050 1,12% 0,4400 0,4580 0,4000 94 350 39 709 22.10 14:49
SHOPER 74,7800 1,6700 2,28% 73,0000 74,9800 73,0000 66 483 4 924 347 22.10 17:00
SILVAIR-REGS 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 10 57 22.10 09:00
SILVANO 8,7000 0,0000 0,00% 8,7000 8,7000 8,7000 421 3 663 22.10 10:51
SIMPLE 13,1000 0,0000 0,00% 13,1000 13,1000 13,1000 400 5 240 21.10 11:00
SKARBIEC 34,1000 -0,3000 -0,87% 34,4000 34,5000 33,8000 1 578 53 664 22.10 17:00
SKOTAN 2,1800 -0,0900 -3,96% 2,2100 2,2600 2,1800 12 492 27 563 22.10 17:00
SKYLINE 1,0800 0,0000 0,00% 1,0800 1,0800 1,0800 2 017 2 178 22.10 09:57
SLEEPZAG 0,8100 0,0100 1,25% 0,8000 0,8100 0,7750 9 050 7 015 22.10 16:48
SNIEZKA 80,8000 0,0000 0,00% 80,8000 80,8000 80,0000 1 084 87 041 22.10 16:34
SOHODEV 0,3920 0,0080 2,08% 0,3920 0,3920 0,3920 4 357 1 708 22.10 11:00
SOLAR 5,7000 0,0400 0,71% 5,7000 5,7000 5,5200 7 40 22.10 16:45
SONEL 10,6000 -0,2000 -1,85% 10,7000 10,7000 10,5000 3 053 32 333 22.10 16:32
SOPHARMA 8,0000 -0,1000 -1,23% 8,1000 8,3500 8,0000 315 2 563 21.10 16:14
STALEXP 3,8900 0,0400 1,04% 3,8800 3,9100 3,8600 141 845 552 444 22.10 17:00
STALPROD 300,0000 4,0000 1,35% 299,0000 300,0000 292,0000 1 328 395 317 22.10 17:00
STALPROFI 10,2500 -0,0500 -0,49% 10,2500 10,3000 10,0000 10 589 108 134 22.10 16:49
STAPORKOW 3,0000 0,1400 4,90% 2,8400 3,0000 2,8400 14 261 41 415 22.10 16:18
STARHEDGE 0,5800 0,0300 5,45% 0,5800 0,5800 0,5800 3 654 2 119 22.10 15:00
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 4,7500 -0,0750 -1,55% 4,8250 4,8500 4,6100 2 890 13 684 22.10 16:32
SUWARY 24,0000 1,4000 6,19% 24,0000 24,0000 23,0000 752 17 370 22.10 16:46
SWISSMED 10,3000 0,0000 0,00% 10,3000 10,3000 10,3000 5 52 22.10 10:00
SYGNITY 10,1000 -0,1000 -0,98% 10,1000 10,2000 10,0500 2 958 30 031 22.10 17:00
SYNEKTIK 28,1000 -0,3000 -1,06% 28,6000 28,6000 27,9500 4 474 125 432 22.10 17:00
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 15,1000 0,0000 0,00% 15,1000 15,1000 15,1000 10 151 22.10 09:03
TARCZYNSKI 44,0000 -1,0000 -2,22% 44,6000 44,6000 44,0000 551 24 425 22.10 15:00
TATRY 200,0000 0,0000 0,00% 200,0000 200,0000 200,0000 25 5 000 22.10 10:13
TAURONPE 3,5770 -0,0780 -2,13% 3,6330 3,6690 3,5710 1 157 041 4 172 006 22.10 17:01
TBULL 20,8500 -0,0500 -0,24% 20,1500 20,8500 20,1500 230 4 717 22.10 14:54
TERMOREX 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 10 10 22.10 17:00
TESGAS 4,3850 0,0350 0,80% 4,3450 4,3900 4,2700 4 563 19 768 22.10 17:00
TIM 42,9000 -1,6000 -3,60% 44,5000 44,8000 42,1500 40 529 1 754 225 22.10 17:04
TORPOL 12,8200 -0,0400 -0,31% 12,9600 12,9800 12,8000 39 383 505 564 22.10 17:00
TOWERINVT 15,0000 0,1000 0,67% 15,0000 15,0000 15,0000 5 75 22.10 16:40
TOYA 8,3000 0,0100 0,12% 8,2900 8,3600 8,2400 95 713 794 837 22.10 17:00
TRAKCJA 2,2700 0,1150 5,34% 2,1250 2,3350 2,1200 817 665 1 851 148 22.10 17:04
TRANSPOL 3,7100 -0,0600 -1,59% 3,7900 3,7900 3,7000 3 188 11 858 22.10 16:48
TRITON 3,3000 0,2100 6,80% 3,3000 3,3000 3,3000 29 894 98 650 22.10 15:20
TSGAMES 355,0000 7,4000 2,13% 347,8000 362,0000 347,0000 34 965 12 435 354 22.10 17:03
ULMA 59,0000 -0,5000 -0,84% 59,0000 59,0000 57,5000 19 1 109 22.10 10:18
ULTGAMES 25,3000 0,5000 2,02% 24,0000 25,6000 23,5000 15 104 367 617 22.10 16:48
UNIBEP 11,7500 -0,1500 -1,26% 11,9000 11,9000 11,7500 153 1 802 22.10 14:05
UNICREDIT 53,6100 0,4700 0,88% 53,7700 53,7700 53,6100 82 4 409 22.10 11:37
UNIMA 3,0000 0,0900 3,09% 2,9700 3,0000 2,9400 1 673 4 960 22.10 14:31
UNIMOT 49,6000 -0,3000 -0,60% 49,1500 50,1000 49,1000 9 656 480 340 22.10 17:00
URSUS 0,3800 0,0100 2,70% 0,3750 0,3840 0,3600 238 759 88 437 01.10 17:00
VENTUREIN 2,3800 0,0300 1,28% 2,3800 2,3800 2,3800 32 76 22.10 09:00
VERCOM 54,0000 0,5000 0,93% 54,0000 54,3000 53,0500 31 643 1 687 692 22.10 17:00
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VIGOSYS 734,0000 4,0000 0,55% 730,0000 734,0000 730,0000 146 106 712 22.10 16:38
VINDEXUS 7,6000 0,0400 0,53% 7,5400 7,6000 7,5400 1 206 9 099 22.10 17:00
VISTAL 3,5900 0,0100 0,28% 3,5800 3,5900 3,4900 18 507 65 468 22.10 17:00
VIVID 1,3260 -0,0200 -1,49% 1,3300 1,3400 1,2500 15 862 20 628 22.10 15:40
VOTUM 13,9200 0,0600 0,43% 13,9600 14,1800 13,7600 6 188 86 415 22.10 17:00
VOXEL 50,4000 1,3000 2,65% 48,5000 50,4000 48,5000 24 402 1 212 171 22.10 17:00
VRG 3,7850 -0,0250 -0,66% 3,8100 3,8100 3,7200 3 150 11 790 22.10 17:00
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,1600 -0,0400 -0,77% 5,1800 5,1800 5,1600 840 4 336 15.10 14:18
WASKO 1,6700 0,0100 0,60% 1,6350 1,6950 1,6350 39 800 66 409 22.10 15:40
WAWEL 590,0000 0,0000 0,00% 590,0000 594,0000 584,0000 31 18 278 22.10 17:00
WIELTON 12,5600 -0,1200 -0,95% 12,5600 12,7000 12,4800 77 606 973 745 22.10 17:00
WIKANA 4,9600 0,0000 0,00% 4,9600 4,9600 4,8000 300 1 443 21.10 17:00
WINVEST 0,3380 0,0220 6,96% 0,3100 0,3380 0,3100 10 691 3 317 22.10 15:00
WIRTUALNA 134,4000 -0,6000 -0,44% 135,0000 135,0000 133,0000 4 644 624 937 22.10 17:00
WITTCHEN 13,1500 0,0000 0,00% 13,2000 13,2000 13,1500 1 852 24 398 22.10 16:46
WOJAS 4,2800 -0,1200 -2,73% 4,5200 4,5200 4,2800 2 150 9 359 22.10 16:48
WORKSERV 1,3080 0,0020 0,15% 1,3000 1,3080 1,2900 5 046 6 550 22.10 13:04
XTB 15,4300 0,0300 0,19% 15,4000 15,5900 15,2900 147 467 2 279 395 22.10 17:01
XTPL 56,7000 -0,5000 -0,87% 58,4000 58,4000 56,7000 581 33 197 22.10 17:00
YOLO 0,7800 -0,0400 -4,88% 0,7800 0,7800 0,7800 70 55 20.10 11:00
ZAMET 0,9140 0,0020 0,22% 0,8900 0,9160 0,8840 26 621 24 159 22.10 17:00
ZEPAK 18,7000 -0,1000 -0,53% 18,7500 18,9500 18,3000 26 384 489 941 22.10 17:00
ZPUE 206,0000 1,0000 0,49% 204,0000 206,0000 204,0000 176 36 051 22.10 13:53
ZREMB 1,0950 0,0000 0,00% 1,0900 1,0950 1,0700 3 906 4 232 22.10 14:51
ZUE 3,5000 -0,0500 -1,41% 3,6000 3,6000 3,5000 23 681 84 477 22.10 17:00
ZYWIEC 481,0000 -2,0000 -0,41% 481,0000 484,0000 481,0000 45 21 686 22.10 15:43