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 3,0450 -0,0450 -1,46% 3,1000 3,1350 2,9900 27 817 84 292 18.01 17:00
08OCTAVA 1,0300 0,0300 3,00% 1,0300 1,0300 1,0300 941 969 18.01 15:00
11BIT 572,0000 -3,0000 -0,52% 574,0000 577,0000 560,0000 3 954 2 249 702 18.01 17:03
3RGAMES 0,7700 0,0300 4,05% 0,7400 0,8000 0,7400 11 496 8 887 18.01 14:44
4FUNMEDIA 7,3000 -0,1400 -1,88% 7,1600 7,4000 7,1600 8 927 65 769 18.01 17:00
ABPL 52,8000 -0,8000 -1,49% 53,6000 53,8000 52,8000 1 728 92 299 18.01 17:00
ACAUTOGAZ 30,9000 -0,3000 -0,96% 31,2000 31,2000 30,9000 517 16 034 18.01 16:26
ACTION 13,6000 -0,3000 -2,16% 13,8000 13,9500 13,4500 52 728 721 679 18.01 17:01
ADIUVO 2,7000 0,0500 1,89% 2,6500 2,7000 2,6000 2 865 7 601 18.01 16:49
AGORA 8,0800 -0,2000 -2,42% 8,2000 8,2200 8,0200 17 391 140 551 18.01 17:00
AGROTON 6,4400 -0,3400 -5,01% 6,7600 6,7800 6,3000 11 888 76 506 18.01 17:00
AIGAMES 4,0100 -0,0400 -0,99% 4,0500 4,0500 3,9200 7 194 28 235 18.01 17:00
AILLERON 14,1500 -0,0500 -0,35% 13,9500 14,2000 13,5500 7 627 105 835 18.01 16:49
AIRWAY 0,7950 0,0010 0,13% 0,7990 0,8000 0,7780 68 468 54 129 18.01 16:41
ALIOR 58,1000 -2,1400 -3,55% 60,2400 60,3200 58,0000 322 044 18 887 692 18.01 17:04
ALLEGRO 39,8600 -2,4400 -5,77% 42,0500 42,2000 39,8000 4 677 131 190 625 856 18.01 17:04
ALTA 2,6000 0,0200 0,78% 2,4600 2,6100 2,4600 16 994 43 627 18.01 11:21
ALTUS 1,4550 0,0050 0,34% 1,5100 1,5300 1,4500 10 912 16 458 18.01 16:47
ALUMETAL 61,4000 -1,0000 -1,60% 62,4000 62,4000 61,2000 2 616 161 288 18.01 17:00
AMBRA 25,0000 0,0000 0,00% 25,3000 25,3000 24,7000 4 127 102 895 18.01 17:00
AMICA 121,4000 -3,6000 -2,88% 125,0000 125,8000 120,4000 9 509 1 161 970 18.01 17:00
AMPLI 0,6250 0,0000 0,00% 0,6250 0,6250 0,6250 1 078 674 18.01 11:00
AMREST 27,9600 -0,2600 -0,92% 28,1800 28,2800 27,5000 243 412 6 824 002 18.01 17:00
ANSWEAR 34,2500 -0,6500 -1,86% 34,9000 35,3000 34,0000 18 443 644 088 18.01 17:00
APATOR 20,0000 -0,2000 -0,99% 20,3000 20,3000 19,9500 8 807 176 602 18.01 17:00
APLISENS 13,9000 -0,1000 -0,71% 13,9000 13,9000 13,9000 94 1 307 18.01 09:01
APSENERGY 3,3600 0,0000 0,00% 3,3600 3,3600 3,3600 12 40 18.01 14:25
ARCHICOM 20,9000 0,4000 1,95% 20,5000 21,0000 20,5000 774 16 229 18.01 14:59
ARCTIC 9,2000 -0,1500 -1,60% 9,4900 9,4900 9,1700 138 394 1 291 556 18.01 17:02
ARTERIA 6,9500 0,0000 0,00% 6,9500 6,9500 6,7500 3 621 24 903 18.01 16:24
ARTIFEX 10,6500 0,7100 7,14% 10,3000 10,7500 10,3000 49 243 520 951 18.01 17:00
ASBIS 19,4000 -1,1500 -5,60% 20,5500 20,5500 18,6200 275 176 5 427 745 18.01 17:04
ASMGROUP 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 04.10 13:07
ASSECOBS 42,6000 -0,4000 -0,93% 42,8000 43,1000 42,6000 3 922 167 318 18.01 16:48
ASSECOPOL 81,0500 -1,4000 -1,70% 82,7000 82,7000 80,5500 52 397 4 248 474 18.01 17:00
ASSECOSEE 53,8000 -1,8000 -3,24% 54,2000 55,8000 53,4000 2 181 119 078 18.01 17:00
ASTARTA 37,5500 -2,2000 -5,53% 39,9000 40,0000 37,4000 68 934 2 642 080 18.01 17:00
ATAL 46,8000 -0,3000 -0,64% 47,1000 47,1000 46,5000 2 538 118 424 18.01 16:42
ATENDE 4,7000 -0,1500 -3,09% 4,8500 4,9000 4,6700 30 427 144 703 18.01 17:00
ATLANTAPL 10,0000 0,2000 2,04% 9,9000 10,6000 9,9000 2 229 22 686 18.01 15:50
ATLANTIS 2,4400 -1,2400 -33,70% 2,9000 3,1600 2,3800 745 640 1 940 681 18.01 17:04
ATLASEST 2,1800 0,0400 1,87% 2,0600 2,1800 2,0600 28 258 59 813 18.01 17:00
ATMGRUPA 4,3600 -0,1600 -3,54% 4,5200 4,5200 4,3600 4 291 19 128 18.01 15:33
ATREM 2,5300 0,0000 0,00% 2,5300 2,5300 2,5300 11 28 18.01 14:24
AUGA 2,4200 0,0200 0,83% 2,4000 2,4200 2,4000 1 230 2 971 21.09 13:51
AUTOPARTN 16,0000 0,0500 0,31% 16,0000 16,0500 15,8000 40 808 651 785 18.01 17:01
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,6220 -0,0060 -0,96% 0,6150 0,6270 0,5800 285 549 171 883 18.01 17:00
BBIDEV 6,7000 0,0000 0,00% 6,5400 6,7000 6,4400 9 114 59 409 18.01 17:00
BEDZIN 6,8000 -0,1000 -1,45% 6,9000 6,9000 6,8000 5 34 18.01 15:34
BENEFIT 624,0000 -4,0000 -0,64% 630,0000 632,0000 615,0000 735 454 626 18.01 17:00
BERLING 4,9200 0,0600 1,23% 4,9000 4,9200 4,9000 758 3 721 18.01 15:00
BEST 25,0000 0,0000 0,00% 24,4000 25,0000 24,4000 40 001 980 025 18.01 15:35
BETACOM 7,1500 0,0000 0,00% 7,2000 7,2000 7,1500 186 1 337 18.01 09:08
BIGCHEESE 40,3000 -1,2000 -2,89% 41,5000 41,8500 40,2000 4 636 189 712 18.01 17:04
BIGCHEESE-PDA 33,3300 -0,3700 -1,10% 31,5000 33,3300 31,0000 356 11 526 30.12 10:08
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 4,9200 0,2800 6,03% 4,6400 5,6140 4,6400 2 646 307 13 725 563 18.01 17:03
BIOPLANET 26,0000 0,0000 0,00% 26,0000 26,0000 26,0000 1 004 26 104 18.01 16:00
BIOPLANET-PDA 26,0000 0,0000 0,00% 26,0000 26,0000 26,0000 50 1 300 07.01 09:00
BIOTON 4,4000 -0,0300 -0,68% 4,4650 4,4650 4,3600 25 751 113 713 18.01 17:00
BNPPPL 94,8000 0,8000 0,85% 94,8000 94,8000 94,8000 2 190 18.01 09:03
BOGDANKA 33,8500 -1,5500 -4,38% 35,0500 35,5000 33,8000 68 712 2 367 501 18.01 17:03
BOOMBIT 19,9000 -0,1000 -0,50% 19,8200 20,4000 19,7000 4 185 82 959 18.01 17:00
BORYSZEW 3,6700 0,0000 0,00% 3,6550 3,6700 3,6200 40 143 145 774 18.01 17:00
BOS 9,4800 -0,1600 -1,66% 9,6000 9,6000 9,3000 23 917 224 057 18.01 17:00
BOWIM 9,2200 -0,2600 -2,74% 9,4600 9,4600 9,1800 33 462 310 474 18.01 17:00
BRAND24 27,1000 0,6000 2,26% 26,9000 27,6000 26,6000 9 294 252 200 18.01 17:00
BRASTER 0,8170 -0,0300 -3,54% 0,8290 0,8300 0,7650 142 370 114 588 18.01 17:00
BUDIMEX 246,5000 1,5000 0,61% 245,0000 247,5000 242,0000 3 511 860 098 18.01 17:00
BUMECH 22,8000 -1,7000 -6,94% 24,4000 24,6000 22,8000 211 978 5 024 939 18.01 17:02
CAPITAL 2,1400 0,0000 0,00% 2,1400 2,1400 2,1400 5 273 11 284 18.01 15:00
CAPTORTX 178,5000 -0,5000 -0,28% 175,0000 178,6200 172,0400 643 111 645 18.01 17:00
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CAVATINA 24,8600 0,6600 2,73% 23,8400 24,8600 23,8400 1 526 37 461 18.01 16:21
CCC 98,9800 -0,9200 -0,92% 99,9000 100,9000 98,2200 75 516 7 485 012 18.01 17:00
CCENERGY 0,8900 -0,1000 -10,10% 0,9150 0,9900 0,8900 8 210 7 527 18.01 17:00
CDPROJEKT 194,0000 3,0000 1,57% 190,0000 208,1000 186,4600 1 468 991 292 270 336 18.01 17:03
CDRL 28,2000 -0,2000 -0,70% 28,8000 28,8000 27,1000 530 14 823 18.01 15:56
CELTIC 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 1 333 9 331 18.01 10:35
CEZ 150,1000 1,0000 0,67% 149,0000 151,0000 149,0000 75 068 11 271 688 18.01 16:12
CFI 0,2940 -0,0020 -0,68% 0,2830 0,2940 0,2830 1 950 552 18.01 12:14
CIECH 43,5000 -1,0000 -2,25% 44,5500 44,5500 43,0500 15 411 672 440 18.01 17:00
CIGAMES 1,7450 -0,0550 -3,06% 1,8100 1,8100 1,7050 1 316 509 2 291 088 18.01 17:00
CITYSERV 16,8500 -0,0500 -0,30% 16,8500 16,8500 16,8500 140 2 359 18.01 10:45
CLNPHARMA 33,6000 1,0000 3,07% 32,6000 33,7500 32,2500 45 284 1 501 081 18.01 17:04
CNT 22,3000 -0,3000 -1,33% 21,6000 22,5000 21,6000 375 8 249 18.01 15:53
COALENERG 2,2000 -0,2400 -9,84% 2,3200 2,4500 2,1500 569 264 1 306 637 18.01 17:00
COGNOR 3,8700 -0,1550 -3,85% 4,0100 4,0350 3,8500 333 210 1 307 039 18.01 17:02
COMARCH 205,0000 -1,0000 -0,49% 206,0000 206,0000 204,0000 377 77 391 18.01 16:39
COMP 51,8000 -0,6000 -1,15% 51,6000 52,4000 50,0000 5 251 269 427 18.01 17:00
COMPERIA 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 3 901 23 406 18.01 17:00
CORMAY 1,2300 0,0100 0,82% 1,2300 1,2550 1,2120 78 681 97 135 18.01 17:00
CPGROUP 9,8200 0,0000 0,00% 9,8200 9,8200 9,8200 2 20 18.01 09:00
CREEPYJAR 859,0000 15,0000 1,78% 844,0000 872,0000 830,0000 1 635 1 397 962 18.01 17:04
CYFRPLSAT 31,7600 0,0200 0,06% 31,8400 31,9400 31,4200 418 360 13 249 382 18.01 17:03
CZTOREBKA 0,5200 0,0000 0,00% 0,5100 0,5200 0,5100 25 13 18.01 10:27
DADELO 18,0000 0,2500 1,41% 17,9020 18,1000 17,9020 3 327 59 767 18.01 16:43
DATAWALK 206,0000 4,5000 2,23% 202,0000 209,0000 202,0000 2 640 541 489 18.01 17:01
DEBICA 75,2000 -0,4000 -0,53% 75,4000 75,6000 75,2000 316 23 812 18.01 16:39
DECORA 36,8000 -0,2000 -0,54% 37,3000 37,3000 36,3000 1 617 59 695 18.01 17:00
DEKPOL 33,2000 0,2000 0,61% 33,0000 33,3000 33,0000 553 18 373 18.01 14:15
DELKO 15,8000 -0,1800 -1,13% 15,7400 15,8000 15,7400 817 12 902 18.01 16:32
DEVELIA 3,5150 0,0050 0,14% 3,4850 3,5150 3,4800 119 021 416 852 18.01 17:00
DGA 8,1500 -0,3000 -3,55% 8,4500 8,4500 8,1500 649 5 305 18.01 16:49
DIGITREE 8,1000 0,0000 0,00% 8,2000 8,2000 8,1000 183 1 490 18.01 10:48
DINOPL 338,0000 -8,9000 -2,57% 346,0000 347,6000 337,0000 85 006 28 988 742 18.01 17:03
DOMDEV 118,0000 -2,6000 -2,16% 120,6000 120,8000 118,0000 1 803 214 392 18.01 17:04
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 6,1000 -0,1000 -1,61% 6,2000 6,3500 6,1000 2 951 18 280 18.01 17:00
ECHO 4,1200 0,0150 0,37% 4,1500 4,1600 4,1200 4 142 17 136 18.01 17:00
EDINVEST 3,8400 0,0000 0,00% 3,8400 3,8400 3,7400 9 647 36 090 18.01 17:00
EFEKT 6,5800 0,0600 0,92% 6,5800 6,5800 6,5800 1 7 17.01 15:00
EKOEXPORT 2,5800 -0,0150 -0,58% 2,5850 2,5850 2,5500 1 476 3 787 18.01 16:31
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 5,8200 0,0400 0,69% 5,8000 5,8800 5,6800 2 509 14 340 18.01 17:00
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,4260 0,0000 0,00% 0,4370 0,4480 0,4260 16 591 7 228 18.01 17:00
ELZAB 3,9500 0,0100 0,25% 3,9900 3,9900 3,9500 2 585 10 311 14.01 13:39
EMCINSMED 11,9000 -0,1000 -0,83% 12,1000 12,1000 11,9000 5 60 18.01 16:39
ENAP 1,8700 -0,0500 -2,60% 1,9200 1,9200 1,8700 1 002 1 874 18.01 10:01
ENEA 8,5200 -0,1600 -1,84% 8,6800 8,6900 8,5100 333 848 2 873 931 18.01 17:03
ENELMED 17,1000 -0,3000 -1,72% 17,2000 17,2000 17,1000 165 2 835 18.01 15:30
ENERGA 7,6000 -0,0500 -0,65% 7,6400 7,6400 7,5700 34 652 263 826 18.01 17:00
ENERGOINS 1,2050 -0,0650 -5,12% 1,2000 1,2250 1,2000 9 443 11 368 18.01 16:28
ENTER 31,1000 -1,4000 -4,31% 32,8000 32,8000 31,0000 2 673 84 497 18.01 17:00
ERBUD 53,0000 -0,6000 -1,12% 52,8000 54,2000 52,6000 2 057 109 138 18.01 17:00
ERG 50,0000 0,0000 0,00% 50,0000 50,0000 50,0000 81 4 050 14.01 09:05
ESOTIQ 55,0000 -2,8000 -4,84% 57,8000 58,6000 54,4000 2 510 139 899 18.01 17:00
EUCO 3,6900 -0,1100 -2,89% 3,8000 3,8100 3,6900 3 533 13 312 18.01 16:36
EUROCASH 11,1300 -0,2000 -1,77% 11,3100 11,3900 11,1300 205 759 2 312 345 18.01 17:00
EUROHOLD 13,4000 0,8000 6,35% 10,8000 13,4000 9,7500 1 139 12 789 18.01 17:00
EUROTEL 36,8000 -0,4000 -1,08% 37,2000 37,2000 36,8000 876 32 393 18.01 16:40
FAMUR 3,2750 -0,0250 -0,76% 3,3000 3,3000 3,2650 348 075 1 140 622 18.01 17:01
FASING 13,3000 -0,5000 -3,62% 13,3500 13,3500 12,7000 1 178 15 675 18.01 16:47
FASTFIN 0,6600 -0,1800 -21,43% 0,6600 0,6600 0,6600 5 000 3 300 18.01 15:00
FEERUM 9,2600 0,0000 0,00% 9,2800 9,2800 9,2600 124 1 148 18.01 15:34
FERRO 35,1000 -0,1000 -0,28% 35,2000 35,2000 34,7000 1 187 41 593 18.01 14:40
FERRUM 4,1000 0,0100 0,24% 4,0900 4,1000 4,0300 902 3 665 18.01 15:34
FMG 14,3000 0,1000 0,70% 14,3000 14,3000 14,3000 5 72 14.01 15:00
FON 0,2430 -0,0070 -2,80% 0,2410 0,2500 0,2310 326 196 76 343 18.01 16:36
FORTE 47,0000 -1,2000 -2,49% 48,2000 48,4000 47,0000 1 118 53 218 18.01 17:03
GAMEOPS 9,9100 -0,0600 -0,60% 9,9500 9,9700 9,6000 2 218 21 711 18.01 17:00
GAMFACTOR 8,7000 -0,2600 -2,90% 8,9600 8,9600 8,3000 3 301 28 243 18.01 15:07
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 1,2520 -0,0140 -1,11% 1,2680 1,2680 1,2500 241 037 302 828 18.01 16:40
GETINOBLE 0,3820 -0,0055 -1,42% 0,3875 0,3935 0,3780 961 588 370 631 18.01 17:00
GIGROUP 1,4620 0,0000 0,00% 1,4640 1,4760 1,4580 11 181 16 387 18.01 16:41
GLCOSMED 3,9550 -0,0150 -0,38% 3,9550 4,0450 3,9500 16 118 63 896 18.01 17:00
GOBARTO 5,3000 -0,2000 -3,64% 5,2000 5,3500 5,0000 2 059 10 650 18.01 17:00
GPW 42,0200 -0,8800 -2,05% 42,9000 42,9000 42,0200 43 556 1 843 124 18.01 17:00
GREENX 0,7360 -0,0130 -1,74% 0,7490 0,7500 0,7300 39 067 28 759 18.01 17:04
GROCLIN 2,6300 0,0300 1,15% 2,6000 2,6400 2,6000 25 099 65 367 18.01 16:48
GRODNO 17,5400 -0,2600 -1,46% 17,8200 17,8600 17,4200 13 166 231 831 18.01 17:00
GRUPAAZOTY 34,8000 -1,0400 -2,90% 35,8200 35,8200 34,8000 64 990 2 276 550 18.01 17:00
GRUPRACUJ 78,0000 -0,2000 -0,26% 78,2000 79,7000 77,2000 118 572 9 308 296 18.01 17:04
GTC 7,0500 -0,0100 -0,14% 7,0500 7,0700 7,0500 7 002 49 372 18.01 17:00
GTCA 6,9500 0,0000 0,00% 6,9500 6,9500 6,9500 24 000 166 800 18.01 10:16
HANDLOWY 63,0000 -1,0000 -1,56% 64,0000 64,4000 62,6000 26 035 1 644 428 18.01 17:00
HARPER 7,7700 -0,2300 -2,88% 8,1000 8,2500 7,6500 12 022 95 350 18.01 16:34
HELIO 16,2000 -0,7000 -4,14% 16,9000 16,9000 16,2000 318 5 159 18.01 15:32
HERKULES 1,6950 0,0450 2,73% 1,7000 1,7400 1,6800 70 279 119 705 18.01 16:45
HMINWEST 25,0000 -0,9000 -3,47% 25,8000 25,8000 25,0000 974 24 477 18.01 16:39
HUUUGE-S144 26,5000 -0,2200 -0,82% 26,2000 26,6800 25,8500 29 698 778 069 18.01 17:00
HYDROTOR 36,7000 -0,3000 -0,81% 37,0000 37,0000 36,7000 132 4 859 18.01 16:37
I2DEV 11,5000 0,0000 0,00% 11,5000 11,5000 11,5000 9 104 18.01 14:26
IBSM 19,0000 1,9000 11,11% 17,5000 19,0000 17,5000 145 2 541 17.01 15:00
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,1800 0,0000 0,00% 1,1800 1,1800 1,1700 5 600 6 605 18.01 16:40
IFCAPITAL 4,1400 -4,5400 -52,30% 6,9800 6,9800 4,1400 152 745 793 162 10.11 15:49
IFIRMA 25,6000 -0,2000 -0,78% 25,8000 25,8000 25,0000 2 022 50 829 18.01 15:44
IFSA 0,4820 0,0120 2,55% 0,4900 0,4960 0,4620 352 218 169 060 18.01 17:00
IIAAV 102,4000 -0,7000 -0,68% 102,4000 102,4000 102,4000 239 24 474 18.01 16:32
IMCOMPANY 30,5000 -0,3000 -0,97% 31,0000 31,1000 30,5000 7 218 222 859 18.01 17:00
IMMOBILE 2,3400 -0,0800 -3,31% 2,4600 2,4600 2,3400 21 107 49 599 18.01 16:48
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERIO 2,5800 -0,1200 -4,44% 2,5800 2,5800 2,5800 300 774 18.01 10:26
IMS 3,0000 -0,1100 -3,54% 3,1100 3,1100 3,0000 4 162 12 551 18.01 16:34
INC 4,3850 -0,0150 -0,34% 4,4300 4,4800 4,2250 19 439 84 717 18.01 17:00
INGBSK 275,0000 -5,0000 -1,79% 280,0000 280,0000 272,5000 4 501 1 235 770 18.01 17:00
INPRO 7,5000 0,1000 1,35% 7,5000 7,5000 7,5000 2 15 18.01 09:01
INSTALKRK 37,0000 -0,5000 -1,33% 37,0000 37,5000 37,0000 157 5 840 18.01 15:37
INTERAOLT 17,9000 -0,0800 -0,44% 18,0000 18,2000 17,5000 15 074 267 530 18.01 17:00
INTERBUD 1,3100 0,0500 3,97% 1,1700 1,3100 1,1700 3 000 3 790 18.01 15:00
INTERCARS 443,0000 -8,0000 -1,77% 449,0000 451,0000 439,0000 1 648 731 315 18.01 17:00
INTERFERI 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 4 254 36 584 18.01 14:16
INTERSPPL 1,2700 -0,0100 -0,78% 1,2800 1,2900 1,2700 5 874 7 525 18.01 13:05
INTROL 5,5600 -0,0400 -0,71% 5,6600 5,6600 5,4200 5 757 32 100 18.01 16:18
INVISTA 6,2500 -0,1000 -1,57% 6,0000 6,5500 5,9000 12 626 77 153 18.01 15:43
IPOPEMA 3,3200 -0,0800 -2,35% 3,4000 3,4000 3,3200 5 820 19 692 18.01 15:44
ITMTRADE 0,2460 -0,0020 -0,81% 0,2460 0,2460 0,2460 30 7 18.01 15:00
IZOBLOK 58,6000 1,2000 2,09% 57,8000 58,6000 57,8000 1 635 95 539 18.01 17:00
IZOLACJA 2,8800 0,0400 1,41% 2,8800 2,9200 2,8000 4 503 12 661 18.01 16:39
IZOSTAL 3,0100 0,0100 0,33% 3,0100 3,0100 3,0000 3 356 10 100 18.01 15:39
JSW 40,2000 -1,3300 -3,20% 41,5000 41,6500 39,9800 789 469 32 181 110 18.01 17:02
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,0800 0,0800 4,00% 2,0000 2,0800 2,0000 4 591 9 182 17.01 17:00
K2HOLDING 24,0000 -0,2000 -0,83% 24,5000 24,5000 23,5000 1 197 28 258 18.01 17:00
KBDOM 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 3 000 810 30.11 15:00
KCI 1,2300 0,0000 0,00% 1,2300 1,2550 1,2300 62 745 77 328 18.01 16:47
KERNEL 55,5000 -0,5000 -0,89% 56,2000 56,2000 55,1000 80 083 4 458 213 18.01 17:00
KETY 650,0000 -15,0000 -2,26% 666,0000 666,0000 638,0000 9 045 5 886 762 18.01 17:04
KGHM 148,2500 -5,3000 -3,45% 153,2000 153,2000 147,0000 726 998 108 201 728 18.01 17:04
KGL 12,0000 -0,1000 -0,83% 12,1500 12,2000 11,7000 7 789 92 945 18.01 16:45
KINOPOL 16,9000 -0,2000 -1,17% 17,1000 17,1500 16,8500 3 317 56 191 18.01 16:42
KOGENERA 27,5000 -0,8000 -2,83% 28,3000 28,3000 27,2000 6 864 189 154 18.01 16:43
KOMPAP 22,6000 0,8000 3,67% 21,8000 22,6000 21,8000 10 222 18.01 16:34
KOMPUTRON 3,3300 -0,0300 -0,89% 3,4700 3,4700 3,3300 8 592 29 375 18.01 13:20
KPPD 60,0000 1,5000 2,56% 60,0000 61,0000 60,0000 283 16 998 18.01 17:00
KRAKCHEM 0,6000 -0,0400 -6,25% 0,6000 0,6000 0,6000 1 000 600 18.01 15:00
KREC 20,0000 -0,6000 -2,91% 20,2000 20,6000 19,2000 17 259 341 923 18.01 16:47
KREDYTIN 19,5000 1,8000 10,17% 19,5000 19,5000 19,5000 10 195 18.01 09:11
KRKA 546,0000 0,0000 0,00% 546,0000 546,0000 546,0000 19 10 374 18.01 12:51
KRUK 342,0000 -0,6000 -0,18% 340,2000 344,0000 339,0000 13 241 4 519 753 18.01 17:00
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 16,0000 -0,2400 -1,48% 16,4000 16,4600 15,7400 6 198 99 932 18.01 16:48
KSGAGRO 3,3400 -0,2600 -7,22% 3,6000 3,6000 3,3300 59 704 203 428 18.01 17:01
LABOPRINT 15,5000 -0,4000 -2,52% 15,9000 15,9000 15,5000 109 1 695 18.01 14:57
LARQ 1,5300 -0,1150 -6,99% 1,6450 1,7400 1,4850 43 110 65 378 18.01 17:00
LENA 4,3900 -0,0100 -0,23% 4,4500 4,4500 4,3900 3 580 15 830 18.01 16:41
LENTEX 9,9600 0,1000 1,01% 9,9600 10,1000 9,9200 7 043 70 424 18.01 17:02
LIBET 1,7800 -0,1550 -8,01% 1,9250 1,9250 1,6600 31 838 57 914 18.01 16:36
LIVECHAT 111,0000 -5,0000 -4,31% 116,0000 116,0000 110,0000 33 605 3 760 287 18.01 17:03
LOKUM 19,4000 -0,6000 -3,00% 20,0000 20,0000 19,4000 72 1 398 18.01 09:49
LOTOS 60,4000 -0,5200 -0,85% 60,4000 60,8600 59,8200 173 869 10 494 559 18.01 17:04
LPP 17 540,0000 -310,0000 -1,74% 17 850,0000 17 920,0000 17 540,0000 1 438 25 401 330 18.01 17:02
LSISOFT 14,6000 1,1000 8,15% 13,3000 14,9500 13,0000 20 423 288 690 18.01 17:00
LUBAWA 1,1720 -0,0100 -0,85% 1,1860 1,2000 1,1600 279 772 329 424 18.01 17:00
MABION 57,7000 -0,9000 -1,54% 59,0000 59,2000 57,6000 30 956 1 803 250 18.01 17:04
MAKARONPL 7,0000 0,0000 0,00% 7,0400 7,0400 6,8400 7 245 49 981 18.01 16:23
MANGATA 81,6000 0,0000 0,00% 81,0000 81,6000 81,0000 24 1 948 18.01 11:41
MANYDEV 1,9800 0,0800 4,21% 1,9600 1,9800 1,8900 3 368 6 410 17.01 16:40
MARVIPOL 8,1800 -0,1800 -2,15% 8,3400 8,3600 8,1800 9 408 77 724 18.01 16:39
MASTERPHA 5,0000 0,2500 5,26% 4,9600 5,0000 4,9600 4 392 21 940 18.01 15:13
MAXCOM 12,4000 0,0500 0,40% 12,3500 12,4000 12,1000 728 8 915 18.01 16:17
MBANK 456,2000 -21,0000 -4,40% 478,0000 484,0000 456,2000 16 509 7 638 934 18.01 17:01
MBWS 6,8200 0,0000 0,00% 7,0000 7,0000 6,8200 32 219 18.01 10:34
MCI 21,8000 -0,2000 -0,91% 21,7000 22,7000 21,6000 2 860 62 943 18.01 16:41
MDIENERGIA 2,6000 -0,0600 -2,26% 2,6700 2,6700 2,6000 1 512 3 997 18.01 13:55
MEDIACAP 3,4900 0,0000 0,00% 3,4900 3,4900 3,4900 6 21 29.12 09:19
MEDICALG 19,8200 -0,1800 -0,90% 20,0000 20,0000 19,6000 3 797 74 769 18.01 17:00
MEDINICE 20,4000 -0,6000 -2,86% 20,9000 20,9000 20,2000 1 843 37 730 18.01 17:01
MEGARON 12,4000 0,0000 0,00% 12,4000 12,4000 12,4000 54 670 11.01 15:00
MENNICA 20,9000 0,0000 0,00% 20,9000 20,9000 20,6000 3 913 81 055 18.01 16:40
MERCATOR 101,0000 -2,5500 -2,46% 103,5500 103,8500 100,5000 35 268 3 584 517 18.01 17:03
MERCOR 16,8000 0,0500 0,30% 16,7500 16,8000 16,5500 4 606 77 013 18.01 16:38
MEXPOLSKA 2,2600 -0,0200 -0,88% 2,2700 2,2700 2,0700 10 090 22 123 18.01 16:45
MFO 54,2000 -0,2000 -0,37% 54,8000 54,8000 53,4000 2 468 133 078 18.01 17:00
MILKILAND 1,5100 -0,2000 -11,70% 1,6850 1,7000 1,5100 421 305 667 565 18.01 17:03
MILLENNIUM 8,9850 -0,0650 -0,72% 8,8800 9,0550 8,8200 1 275 717 11 405 860 18.01 17:00
MIRACULUM 1,4800 -0,0200 -1,33% 1,4600 1,5000 1,4600 18 162 27 047 18.01 17:00
MIRBUD 4,6100 -0,0700 -1,50% 4,6900 4,7400 4,5600 202 559 944 561 18.01 17:03
MLPGROUP 77,0000 -1,6000 -2,04% 78,8000 78,8000 77,0000 55 4 237 18.01 16:19
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 88,0000 -1,0000 -1,12% 89,8000 89,8000 87,3000 11 673 1 027 699 18.01 17:03
MOBRUK 409,0000 -1,0000 -0,24% 406,0000 412,0000 405,0000 6 323 2 589 076 18.01 17:00
MOJ 1,6300 -0,0050 -0,31% 1,5700 1,6300 1,5650 2 210 3 479 18.01 17:00
MOL 33,2400 -0,5600 -1,66% 33,2200 33,6800 33,1800 762 25 400 18.01 16:30
MONNARI 2,7000 0,0000 0,00% 2,7000 2,7500 2,6500 44 969 122 478 18.01 16:16
MOSTALPLC 27,2000 -0,8000 -2,86% 28,2000 28,2000 27,0000 2 850 78 170 18.01 17:00
MOSTALWAR 7,1000 -0,1600 -2,20% 7,2000 7,2400 7,1000 3 094 22 144 18.01 17:00
MOSTALZAB 1,8550 -0,0050 -0,27% 1,8650 1,8650 1,8350 19 406 35 817 18.01 16:45
MUZA 5,6000 0,1500 2,75% 5,6000 5,7000 5,4500 685 3 808 18.01 12:12
MWTRADE 5,0200 0,0300 0,60% 5,0200 5,0200 5,0000 1 820 9 106 18.01 15:00
NANOGROUP 4,1500 -0,1700 -3,94% 4,3100 4,3100 4,0000 29 377 121 725 18.01 16:44
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NEUCA 805,0000 -15,0000 -1,83% 820,0000 820,0000 792,0000 665 533 665 18.01 17:00
NEWAG 20,5000 -0,4000 -1,91% 20,9000 20,9000 20,5000 962 19 856 18.01 17:00
NEXITY 3,6000 -0,5000 -12,20% 4,2900 4,2900 3,6000 17 616 68 991 18.01 17:00
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 18,6000 0,3000 1,64% 18,6000 18,6000 18,6000 17 316 17.01 09:55
NOVAVISGR 0,9900 0,0040 0,41% 1,0600 1,0600 0,9800 14 273 14 783 18.01 16:49
NOVITA 169,0000 -0,5000 -0,29% 170,0000 170,0000 169,0000 50 8 488 18.01 16:48
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,1800 0,0600 1,17% 5,1600 5,2000 5,0400 4 191 21 582 18.01 16:41
OAT 40,1000 -1,5000 -3,61% 41,6500 41,7500 39,9000 7 912 320 705 18.01 17:00
ODLEWNIE 5,8800 -0,1200 -2,00% 5,9800 5,9800 5,8800 2 912 17 300 18.01 12:41
OEX 31,5000 -0,4000 -1,25% 33,0000 34,9000 31,2000 4 002 130 164 18.01 17:00
ONDE 18,6500 0,9000 5,07% 17,9780 18,7780 17,5000 82 507 1 483 786 18.01 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 0,3300 -0,0200 -5,71% 0,3420 0,3500 0,3210 81 058 26 809 18.01 17:00
OPONEO.PL 62,4000 0,0000 0,00% 61,4000 62,4000 61,4000 1 988 122 711 18.01 17:00
OPTEAM 14,0000 -0,3000 -2,10% 14,0000 14,3500 14,0000 2 302 32 384 18.01 16:06
ORANGEPL 8,2700 -0,0300 -0,36% 8,2500 8,3450 8,1650 619 477 5 134 927 18.01 17:01
ORCOGROUP 2,7300 0,0300 1,11% 2,5600 2,7300 2,5510 676 1 757 17.01 15:39
ORZBIALY 24,1000 -1,5000 -5,86% 24,9000 24,9000 23,8000 1 567 38 054 18.01 17:00
OTLOG 9,1000 -0,2000 -2,15% 9,3000 9,3000 8,8400 8 945 80 152 18.01 17:00
OTMUCHOW 3,7400 0,0200 0,54% 3,7200 3,8000 3,7200 647 2 416 18.01 16:48
OVOSTAR 67,0000 0,0000 0,00% 67,0000 67,0000 67,0000 1 67 14.01 09:13
PAMAPOL 2,5000 0,1000 4,17% 2,5000 2,5000 2,5000 100 250 18.01 16:46
PANOVA 16,3000 -0,7000 -4,12% 16,5500 17,0000 15,7500 1 066 17 503 18.01 17:01
PATENTUS 1,1150 -0,0500 -4,29% 1,1150 1,1150 1,1150 231 258 18.01 17:00
PBG 0,0448 -0,0032 -6,67% 0,0448 0,0448 0,0448 690 634 30 940 12.01 12:22
PBKM 90,2000 0,2000 0,22% 90,2000 90,2000 90,2000 251 22 640 20.12 11:00
PBSFINANSE 0,3500 0,0500 16,67% 0,3000 0,3500 0,3000 111 618 37 266 18.01 15:24
PCCEXOL 2,6700 0,0160 0,60% 2,6560 2,6700 2,6320 225 329 599 586 18.01 17:00
PCCROKITA 95,0000 -0,9000 -0,94% 96,1000 96,1000 94,7000 1 497 142 337 18.01 17:00
PCFGROUP 56,0000 0,7000 1,27% 55,3000 56,9000 55,3000 10 697 601 102 18.01 17:01
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 22,4000 0,4000 1,82% 22,0000 22,4000 22,0000 387 8 515 18.01 17:00
PEKAO 132,2000 -1,8500 -1,38% 133,4500 133,6000 131,1000 510 609 67 550 992 18.01 17:02
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEP 76,8000 -0,1000 -0,13% 77,5000 78,3000 75,5000 3 473 266 881 18.01 17:00
PEPCO 41,4000 -1,3350 -3,12% 42,9800 42,9800 41,4000 139 806 5 868 862 18.01 17:02
PEPEES 1,1500 -0,0350 -2,95% 1,1900 1,1900 1,1500 5 002 5 771 18.01 15:37
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 8,1320 -0,1300 -1,57% 8,2520 8,3100 8,1320 924 304 7 611 918 18.01 17:03
PGFGROUP 1,6250 -0,0150 -0,91% 1,6800 1,6800 1,5350 7 699 11 844 18.01 14:55
PGNIG 5,7060 -0,1340 -2,29% 5,8200 5,8200 5,7060 1 954 470 11 208 282 18.01 17:01
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 7,9000 -0,3000 -3,66% 7,9700 8,1800 7,7000 10 297 80 738 18.01 17:04
PHN 14,1000 -0,1000 -0,70% 14,2000 14,2000 13,8500 734 10 219 18.01 12:47
PHOTON 7,1000 -0,1000 -1,39% 7,0000 7,2500 7,0000 3 931 28 093 18.01 17:00
PKNORLEN 80,0000 -1,5600 -1,91% 81,5400 82,2400 79,5000 772 377 62 324 044 18.01 17:00
PKOBP 47,8100 -0,8600 -1,77% 48,5000 48,6000 47,5500 1 563 018 74 808 960 18.01 17:01
PKPCARGO 15,1000 0,0600 0,40% 15,0200 15,2200 14,8800 138 226 2 076 175 18.01 17:00
PLASTBOX 2,6900 0,0000 0,00% 2,6900 2,6900 2,6900 10 181 27 387 18.01 17:00
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 425,0000 -5,8000 -1,35% 430,0000 431,4000 420,2000 2 467 1 048 500 18.01 17:00
PLAZACNTR 3,0390 0,0390 1,30% 2,9840 3,0390 2,9000 12 771 37 569 18.01 16:19
PMPG 3,7200 -0,0800 -2,11% 3,7200 3,7200 3,7200 66 246 18.01 11:27
POLICE 11,3500 -0,0500 -0,44% 11,3500 11,3500 11,3500 113 1 283 18.01 11:21
POLIMEXMS 4,1400 -0,0900 -2,13% 4,2250 4,2250 4,1300 114 980 479 718 18.01 17:02
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLTREG 68,0000 -1,5000 -2,16% 69,5000 69,5000 68,0000 2 586 176 195 18.01 16:42
POLTREG-PDA 71,0000 2,0000 2,90% 65,2000 71,0000 62,4000 2 090 143 168 20.12 17:00
POLWAX 2,9500 -0,0300 -1,01% 2,9500 2,9700 2,9500 2 681 7 926 18.01 17:00
POZBUD 4,0800 -0,0700 -1,69% 4,1500 4,1700 4,0800 118 535 489 617 18.01 17:00
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
PRAGMAINK 4,1200 -0,1000 -2,37% 4,2400 4,2400 4,1200 1 105 4 628 18.01 16:27
PRIMAMODA 1,2000 0,0000 0,00% 1,2000 1,2000 1,2000 7 8 12.01 15:00
PRIMETECH 1,1800 0,0700 6,31% 1,1800 1,1800 1,1800 5 040 5 947 18.01 15:00
PROCAD 2,1200 0,0000 0,00% 2,1200 2,1200 2,1200 908 1 925 18.01 15:14
PROCHEM 24,6000 0,2000 0,82% 24,2000 24,6000 24,2000 13 315 18.01 14:23
PROJPRZEM 11,7000 0,0000 0,00% 11,7000 11,7000 11,7000 216 2 527 18.01 17:00
PROTEKTOR 2,9900 -0,0150 -0,50% 2,9500 2,9900 2,9500 1 575 4 646 18.01 15:34
PROVIDENT 7,1500 -0,2500 -3,38% 7,3000 7,3000 7,1500 1 051 7 515 18.01 14:12
PULAWY 79,4000 -3,0000 -3,64% 81,0000 82,0000 79,0000 268 21 466 18.01 17:00
PUNKPIRAT 0,6100 0,1100 22,00% 0,5000 0,6180 0,4900 608 839 340 432 18.01 17:04
PURE 79,9000 -1,0000 -1,24% 80,1000 80,2000 79,1000 666 53 176 18.01 17:00
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 36,1500 -1,0700 -2,87% 37,2000 37,2500 36,1500 2 011 811 73 452 160 18.01 17:04
QUANTUM 37,2000 -2,6000 -6,53% 39,8000 39,8000 37,0000 391 15 149 18.01 17:00
QUERCUS 4,0100 -0,0600 -1,47% 4,1400 4,1400 3,9900 26 468 106 361 18.01 17:00
R22 51,0000 0,0000 0,00% 51,0000 51,2000 50,2000 837 42 540 18.01 16:46
RADPOL 3,0000 -0,0100 -0,33% 3,0600 3,0600 3,0000 24 385 73 257 18.01 14:42
RAFAKO 1,3700 -0,0060 -0,44% 1,3520 1,3740 1,3480 184 043 249 461 18.01 17:00
RAFAMET 17,9000 0,7000 4,07% 17,4000 17,9000 17,4000 40 706 18.01 16:48
RAINBOW 23,8000 -0,8000 -3,25% 24,7000 24,7000 23,6000 4 931 117 741 18.01 17:00
RANKPROGR 2,2500 -0,0300 -1,32% 2,2500 2,2800 2,2400 29 790 67 021 18.01 16:44
RAWLPLUG 17,4000 -0,2000 -1,14% 17,5000 17,6000 17,2000 747 13 048 18.01 13:53
REDAN 0,3900 0,0000 0,00% 0,3730 0,3900 0,3730 4 738 1 773 18.01 17:00
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,1790 -0,0010 -0,56% 0,1740 0,1790 0,1740 4 395 765 18.01 15:00
REINO 1,6800 0,0000 0,00% 1,6800 1,6800 1,6800 2 3 18.01 09:01
RELPOL 7,7000 -0,0800 -1,03% 7,8000 7,8000 7,6200 4 858 37 553 18.01 16:40
REMAK 15,7000 -0,3000 -1,88% 16,3000 16,3000 15,7000 2 305 36 821 18.01 17:00
RESBUD 0,9450 0,0250 2,72% 0,9500 0,9500 0,9000 41 875 39 151 18.01 17:00
RONSON 2,5000 0,0000 0,00% 2,5400 2,5400 2,5000 7 505 18 804 18.01 17:00
ROPCZYCE 33,7000 -0,2000 -0,59% 33,3000 34,0000 33,3000 814 27 346 18.01 15:00
RYVU 60,6000 -0,9000 -1,46% 61,8000 61,8000 60,5000 689 41 999 18.01 16:48
SANOK 18,3500 0,1500 0,82% 18,2500 18,5500 18,2000 30 204 557 177 18.01 17:00
SANPL 367,7000 -7,9000 -2,10% 373,6000 374,0000 367,3000 41 284 15 305 814 18.01 17:02
SANTANDER 14,1060 -0,1040 -0,73% 14,2100 14,2600 14,1060 6 413 91 012 18.01 16:44
SANWIL 1,7000 -0,0640 -3,63% 1,7120 1,7120 1,6900 8 956 15 231 18.01 17:00
SATIS 0,7420 -0,0420 -5,36% 0,7660 0,7980 0,7420 72 643 55 276 18.01 17:00
SECOGROUP 16,7000 0,2000 1,21% 16,7000 16,7000 16,7000 1 17 18.01 16:45
SEKO 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 200 1 720 18.01 15:23
SELENAFM 24,9000 0,0000 0,00% 25,0000 26,4000 24,9000 19 489 496 958 18.01 17:00
SELVITA 80,1000 -2,9000 -3,49% 82,5000 82,5000 80,1000 1 269 103 320 18.01 17:00
SERINUS 0,7516 -0,1291 -14,66% 0,8600 0,8850 0,7516 4 685 461 3 773 038 18.01 17:03
SESCOM 54,5000 1,5000 2,83% 54,5000 54,5000 54,5000 5 273 17.01 09:00
SFINKS 0,4100 0,0020 0,49% 0,3930 0,4100 0,3930 41 448 16 687 18.01 16:13
SHOPER 66,5000 -0,0100 -0,02% 66,5100 67,8000 66,5000 627 42 023 18.01 17:00
SILVAIR-REGS 7,3000 0,0000 0,00% 7,3000 7,3000 7,3000 22 161 18.01 09:27
SILVANO 9,1000 0,4000 4,60% 9,1000 9,1000 9,1000 10 91 18.01 09:00
SIMPLE 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 41 504 04.01 11:00
SKARBIEC 31,3000 -0,3000 -0,95% 31,7000 31,7000 31,3000 1 906 59 913 18.01 17:00
SKOTAN 1,7350 -0,0150 -0,86% 1,7400 1,7400 1,6650 3 544 5 978 18.01 17:00
SKYLINE 0,9600 -0,0300 -3,03% 0,9900 0,9900 0,9600 5 150 5 025 18.01 17:00
SLEEPZAG 0,6950 0,0000 0,00% 0,6800 0,6950 0,6250 1 552 1 013 17.01 15:37
SNIEZKA 77,6000 -0,8000 -1,02% 79,0000 79,0000 77,6000 220 17 083 18.01 17:00
SOHODEV 0,5000 0,0000 0,00% 0,5000 0,5000 0,4400 9 100 4 538 18.01 13:57
SOLAR 5,2800 -0,1200 -2,22% 5,4000 5,4000 5,2800 6 461 34 115 18.01 16:05
SONEL 10,9000 0,3000 2,83% 10,9000 11,0000 10,6500 5 466 59 761 18.01 15:40
SOPHARMA 10,0000 0,2000 2,04% 9,8000 10,4000 9,8000 1 583 15 870 17.01 16:22
STALEXP 3,5400 -0,0500 -1,39% 3,5900 3,6000 3,5400 20 309 72 215 18.01 17:00
STALPROD 302,5000 -7,5000 -2,42% 311,0000 311,0000 295,5000 2 596 788 025 18.01 17:00
STALPROFI 10,4000 -0,0500 -0,48% 10,4500 10,4500 10,4000 11 080 115 248 18.01 16:40
STAPORKOW 3,2200 -0,0800 -2,42% 3,3400 3,3600 3,1000 3 599 11 482 18.01 14:37
STARHEDGE 0,4500 0,0000 0,00% 0,4500 0,4500 0,4500 6 767 3 045 18.01 15:00
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
STSHOLDING 23,4500 -0,3400 -1,43% 23,8850 23,8850 23,2200 83 630 1 964 131 18.01 17:00
SUNEX 5,1400 -0,1500 -2,84% 5,3500 5,3700 5,0300 16 203 83 525 18.01 16:45
SUWARY 24,4000 0,2000 0,83% 24,4000 24,4000 24,4000 2 49 18.01 09:00
SWISSMED 10,8500 0,0000 0,00% 10,8500 10,9000 10,8500 1 160 12 601 18.01 14:54
SYGNITY 9,2000 0,0400 0,44% 9,3000 9,3000 9,0000 11 206 101 486 18.01 17:00
SYNEKTIK 34,4000 0,1500 0,44% 34,4500 34,6000 33,5000 32 148 1 094 434 18.01 17:00
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 17,7000 0,4000 2,31% 17,3000 17,7000 17,3000 1 529 26 771 18.01 12:42
TARCZYNSKI 44,8000 0,6000 1,36% 45,0000 45,0000 43,8000 502 22 506 18.01 15:25
TATRY 194,0000 0,0000 0,00% 194,0000 194,0000 194,0000 8 1 552 18.01 10:41
TAURONPE 2,6750 -0,0510 -1,87% 2,7290 2,7390 2,6660 2 058 607 5 553 730 18.01 17:04
TBULL 16,3200 -0,5800 -3,43% 16,8000 16,8000 16,3000 2 385 39 186 18.01 16:48
TERMOREX 0,8600 -0,0200 -2,27% 0,8600 0,8600 0,8500 17 882 15 291 18.01 10:00
TESGAS 3,4200 -0,0700 -2,01% 3,5200 3,5500 3,4200 3 801 13 176 18.01 15:29
TIM 38,2000 -1,2000 -3,05% 39,4500 39,4500 38,2000 23 013 894 178 18.01 17:02
TORPOL 13,4000 -0,0200 -0,15% 13,4600 13,4800 13,3200 18 510 248 079 18.01 17:04
TOWERINVT 11,0000 0,0000 0,00% 10,9000 11,0000 10,7000 2 871 31 433 18.01 12:08
TOYA 8,1400 -0,0600 -0,73% 8,2000 8,2500 7,9500 31 470 254 135 18.01 17:00
TRAKCJA 1,8100 0,0200 1,12% 1,8000 1,8200 1,7920 69 018 124 348 18.01 17:00
TRANSPOL 3,7400 -0,0100 -0,27% 3,8000 3,8000 3,7000 3 552 13 193 18.01 17:00
TRITON 4,0500 0,0400 1,00% 4,0500 4,0500 4,0500 500 2 025 18.01 11:00
TSGAMES 367,6000 -3,4000 -0,92% 371,0000 376,8000 361,0000 10 562 3 902 064 18.01 17:00
ULMA 62,5000 -0,5000 -0,79% 63,0000 63,0000 62,5000 75 4 724 18.01 16:37
ULTGAMES 23,6500 0,0000 0,00% 23,7000 23,8500 23,0000 3 042 71 115 18.01 17:00
UNIBEP 10,3000 -0,4500 -4,19% 10,7500 10,7500 10,3000 10 680 111 813 18.01 16:42
UNICREDIT 61,1300 -0,6200 -1,00% 61,1300 61,1300 61,1300 5 306 17.01 16:10
UNIMA 5,4600 0,4000 7,91% 5,0600 5,5200 4,9500 33 754 178 174 18.01 17:00
UNIMOT 46,6000 -2,5500 -5,19% 49,1500 49,1500 46,5000 33 004 1 567 022 18.01 17:01
URSUS 0,2800 -0,0260 -8,50% 0,3060 0,3100 0,2755 565 967 161 337 18.01 16:46
VENTUREIN 2,8900 -0,1100 -3,67% 3,1000 3,1000 2,8900 7 393 22 215 18.01 16:21
VERCOM 49,8900 1,1900 2,44% 48,7000 49,8900 48,5000 3 082 149 923 18.01 17:00
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VIGOSYS 768,0000 -4,0000 -0,52% 774,0000 774,0000 756,0000 718 548 124 18.01 17:01
VINDEXUS 7,5000 -0,1400 -1,83% 7,6200 7,6200 7,5000 4 524 34 201 18.01 17:00
VISTAL 2,7400 -0,0200 -0,72% 2,7600 2,8200 2,7200 22 700 62 264 18.01 17:00
VIVID 1,2540 0,0040 0,32% 1,2900 1,3160 1,2520 8 613 11 014 18.01 15:40
VOTUM 18,5800 -0,1800 -0,96% 19,0000 19,1000 18,4400 26 346 498 132 18.01 17:03
VOXEL 44,7000 0,1000 0,22% 44,8000 45,1000 44,7000 1 623 72 869 18.01 17:00
VRG 3,8000 -0,0150 -0,39% 3,8400 3,8400 3,7300 318 227 1 209 184 18.01 17:00
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,6800 0,5800 11,37% 5,6000 5,7400 5,6000 166 931 14.01 14:55
WASKO 1,6500 -0,0200 -1,20% 1,6700 1,6750 1,6200 22 019 35 964 18.01 17:00
WAWEL 495,0000 -3,0000 -0,60% 498,0000 500,0000 495,0000 353 175 751 18.01 15:50
WIELTON 10,1400 -0,1200 -1,17% 10,2600 10,2600 10,0000 65 104 658 352 18.01 17:00
WIKANA 3,7800 -0,0600 -1,56% 3,8000 3,8400 3,7800 4 412 16 838 18.01 12:20
WINVEST 0,3300 -0,0100 -2,94% 0,3300 0,3300 0,3300 32 11 13.01 15:00
WIRTUALNA 134,0000 -1,0000 -0,74% 135,0000 136,4000 131,2000 3 531 470 907 18.01 17:00
WITTCHEN 16,4500 -0,2500 -1,50% 16,4500 16,7500 16,4500 3 373 56 078 18.01 16:31
WOJAS 4,5200 -0,0200 -0,44% 4,5400 4,5400 4,5200 102 461 18.01 12:19
XTB 16,6100 -0,2200 -1,31% 16,9300 16,9300 16,5500 83 323 1 393 023 18.01 17:04
XTPL 73,3000 -1,6000 -2,14% 74,8000 75,0000 72,0000 4 358 319 905 18.01 17:00
YOLO 2,8000 0,1400 5,26% 2,7000 2,9200 2,6200 506 113 1 403 910 18.01 17:04
ZAMET 0,8700 -0,0300 -3,33% 0,8900 0,8900 0,8660 75 720 66 072 18.01 16:48
ZEPAK 17,4000 -0,3500 -1,97% 18,0500 18,0500 17,3000 22 945 400 773 18.01 17:04
ZPUE 208,0000 0,0000 0,00% 208,0000 208,0000 208,0000 11 2 288 18.01 14:27
ZREMB 1,6000 -0,1250 -7,25% 1,7200 1,7200 1,5600 419 434 676 848 18.01 17:02
ZUE 3,1500 -0,0300 -0,94% 3,2400 3,2400 3,1500 16 530 52 227 18.01 17:00
ZYWIEC 502,0000 3,0000 0,60% 500,0000 504,0000 500,0000 155 77 736 18.01 16:48