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 3,5950 -0,0450 -1,24% 3,6250 3,6450 3,5200 68 971 247 243 23.07 17:04
08OCTAVA 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 8 8 22.07 11:00
11BIT 499,0000 -6,0000 -1,19% 513,0000 513,0000 498,4000 1 827 921 388 23.07 17:00
3RGAMES 0,8480 0,0000 0,00% 0,8480 0,8480 0,8480 80 68 23.07 09:00
4FUNMEDIA 5,5800 0,1800 3,33% 5,2600 5,5800 5,2600 1 764 9 628 23.07 16:29
ABPL 59,4000 0,2000 0,34% 60,0000 60,0000 59,0000 462 27 424 23.07 17:02
ACAUTOGAZ 37,3000 -0,3000 -0,80% 37,3000 37,3000 37,2000 479 17 865 23.07 15:32
ACTION 10,3500 -0,1500 -1,43% 10,6000 10,6000 10,2500 11 600 121 286 23.07 17:00
ADIUVO 4,9500 -0,0500 -1,00% 4,9400 5,2400 4,7200 12 184 60 610 23.07 12:10
AGORA 9,2600 0,2800 3,12% 9,0000 9,3000 9,0000 11 152 102 425 23.07 17:04
AGROTON 8,0800 0,2800 3,59% 7,8000 8,1000 7,5800 5 564 42 866 23.07 16:28
AIGAMES 10,0000 0,0800 0,81% 9,9200 10,1000 9,9200 2 069 20 733 23.07 16:49
AILLERON 12,5500 -0,1500 -1,18% 12,7000 12,8000 12,4500 391 4 914 23.07 17:00
AIRWAY 1,3100 -0,0100 -0,76% 1,3460 1,3460 1,2800 145 217 190 277 23.07 17:00
ALIOR 34,0000 -0,1000 -0,29% 34,1500 34,6500 33,6100 108 092 3 681 479 23.07 17:02
ALLEGRO 73,1500 -0,5600 -0,76% 73,4600 74,0100 72,6600 323 216 23 701 532 23.07 17:00
ALTA 2,8400 -0,0500 -1,73% 2,8200 2,8400 2,8100 4 072 11 469 23.07 17:00
ALTUSTFI 1,6300 -0,0200 -1,21% 1,6350 1,6900 1,6000 79 789 128 012 23.07 17:00
ALUMETAL 59,0000 -0,4000 -0,67% 60,0000 60,0000 59,0000 2 137 127 702 23.07 17:00
AMBRA 21,8000 0,0000 0,00% 21,8000 21,8000 21,5000 2 142 46 564 23.07 17:03
AMICA 157,0000 5,0000 3,29% 152,6000 159,6000 152,6000 3 121 489 635 23.07 17:02
AMPLI 0,5850 -0,0500 -7,87% 0,5850 0,5850 0,5850 500 293 23.07 11:00
AMREST 26,5000 0,2400 0,91% 26,7000 26,7000 26,1000 129 274 3 402 305 23.07 17:01
ANSWEAR 31,6500 -0,2500 -0,78% 31,9000 31,9000 31,5000 802 25 393 23.07 17:00
APATOR 24,0000 0,1000 0,42% 24,0000 24,0000 23,8000 6 495 155 736 23.07 16:06
APLISENS 12,8000 -0,2000 -1,54% 13,0000 13,1000 12,8000 558 7 230 23.07 15:15
APSENERGY 3,4800 -0,0200 -0,57% 3,5000 3,5000 3,4800 75 261 23.07 14:05
ARCHICOM 22,5000 0,1000 0,45% 22,4000 22,6000 22,2000 1 468 32 740 23.07 15:19
ARCTIC 6,2000 0,0100 0,16% 6,2200 6,2400 6,1300 14 557 90 078 23.07 17:00
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 7,5000 -0,2000 -2,60% 7,5000 7,7000 7,5000 311 2 344 23.07 17:00
ARTIFEX 14,2500 -0,5000 -3,39% 14,5000 14,5000 14,2500 2 157 31 177 23.07 17:00
ASBIS 22,2000 -0,7500 -3,27% 22,9000 23,1000 22,0500 218 514 4 902 601 23.07 17:03
ASMGROUP 0,6900 -0,0400 -5,48% 0,6900 0,6900 0,6900 812 560 23.07 17:00
ASSECOBS 35,9000 -0,2000 -0,55% 35,9000 36,5000 35,8000 273 9 844 23.07 16:02
ASSECOPOL 80,3500 -0,4000 -0,50% 80,7000 80,7500 80,2500 24 530 1 974 683 23.07 17:00
ASSECOSEE 37,7000 0,7000 1,89% 37,0000 37,7000 36,9000 2 140 79 601 23.07 16:47
ASTARTA 44,8000 -0,6000 -1,32% 45,3000 45,8000 44,2000 30 434 1 371 710 23.07 17:00
ATAL 49,8000 1,4000 2,89% 47,6000 49,8000 47,6000 2 107 104 155 23.07 17:01
ATENDE 5,0600 0,0200 0,40% 5,0600 5,0600 5,0000 15 534 78 393 23.07 15:47
ATLANTAPL 8,4400 0,0400 0,48% 8,4400 8,4400 8,4400 10 84 22.07 16:04
ATLANTIS 3,2200 0,0400 1,26% 3,2000 3,3000 3,1800 16 704 54 778 23.07 17:00
ATLASEST 2,1800 0,0200 0,93% 2,1600 2,1800 2,1600 1 649 3 562 22.07 16:21
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,0100 0,0000 0,00% 4,0400 4,0400 4,0100 215 868 23.07 16:14
ATREM 2,2700 0,0900 4,13% 2,2400 2,2700 2,2400 2 920 6 568 23.07 16:37
AUGA 2,2200 -0,2400 -9,76% 2,2200 2,2200 2,2200 704 1 563 19.07 15:38
AUTOPARTN 12,5000 -0,2000 -1,57% 12,7500 12,8000 12,4000 36 911 468 391 23.07 17:04
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,7280 0,0190 2,68% 0,7090 0,7410 0,7090 84 251 60 901 23.07 17:00
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 6,0800 0,1200 2,01% 6,0000 6,1000 5,9000 23 231 139 758 23.07 16:34
BEDZIN 8,7000 0,2000 2,35% 8,6500 8,7000 8,6500 1 516 13 150 23.07 16:16
BENEFIT 788,0000 6,0000 0,77% 810,0000 810,0000 785,0000 73 57 671 23.07 16:47
BERLING 5,2000 0,0000 0,00% 5,2000 5,2000 5,2000 330 1 716 22.07 15:00
BEST 28,8000 1,0000 3,60% 28,8000 28,8000 28,8000 2 58 23.07 09:48
BETACOM 9,1000 0,0000 0,00% 8,8500 9,1000 8,8500 30 268 23.07 17:00
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 9,3000 0,0400 0,43% 9,3960 9,3960 9,2320 88 189 819 541 23.07 17:04
BIOTON 5,0600 -0,0200 -0,39% 5,0500 5,0800 5,0100 20 129 101 724 23.07 17:00
BNPPPL 65,6000 -0,4000 -0,61% 66,8000 66,8000 65,4000 3 442 226 006 23.07 16:18
BOGDANKA 24,9000 0,6000 2,47% 24,4500 25,0500 24,2500 17 997 443 581 23.07 17:00
BOOMBIT 23,0000 0,7500 3,37% 22,2500 23,0000 22,0000 14 694 329 521 23.07 17:02
BORYSZEW 3,3300 0,0600 1,83% 3,2650 3,3300 3,2650 118 653 392 503 23.07 17:02
BOS 7,6000 0,0000 0,00% 7,6000 7,6000 7,5000 1 427 10 778 23.07 16:49
BOWIM 10,2000 -0,1500 -1,45% 10,5000 10,5500 9,9400 110 127 1 116 106 23.07 17:00
BRAND24 25,5000 -0,7000 -2,67% 25,3000 26,2000 25,3000 1 406 36 559 23.07 16:28
BRASTER 0,9200 -0,2100 -18,58% 0,8150 0,9200 0,8150 246 786 220 088 23.07 15:27
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 271,0000 0,0000 0,00% 272,0000 272,0000 269,0000 7 352 1 985 452 23.07 17:00
BUMECH 3,3300 0,0000 0,00% 3,3200 3,3400 3,2400 3 524 11 676 23.07 13:51
CAPITAL 1,8500 0,0000 0,00% 1,8500 1,8500 1,8500 10 000 18 500 16.07 11:00
CAPTORTX 195,5000 0,5000 0,26% 195,0000 195,5000 192,0000 3 063 588 286 23.07 16:23
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CAVATINA-PDA 24,9900 -0,0100 -0,04% 23,9000 25,2000 23,7150 185 139 4 529 045 23.07 17:00
CCC 124,9000 -0,7000 -0,56% 125,8000 125,9000 124,6000 80 048 10 018 087 23.07 17:00
CCENERGY 1,3600 0,0100 0,74% 1,3100 1,3900 1,3100 12 571 16 924 23.07 17:00
CDPROJEKT 186,2800 0,2400 0,13% 187,5000 189,0800 185,8600 219 461 41 100 924 23.07 17:03
CDRL 21,0000 0,0000 0,00% 21,0000 21,0000 20,6000 3 781 78 042 23.07 14:18
CELTIC 14,9000 0,0000 0,00% 14,4000 14,9000 14,4000 1 044 15 386 23.07 15:49
CEZ 106,4000 -0,2000 -0,19% 107,0000 107,0000 106,4000 188 20 115 23.07 14:52
CFI 0,2730 0,0090 3,41% 0,2740 0,2740 0,2650 28 618 7 701 23.07 17:00
CIECH 48,0000 0,5500 1,16% 48,1000 48,7000 47,7000 41 370 1 991 948 23.07 17:00
CIGAMES 1,4480 0,0320 2,26% 1,4200 1,4730 1,4050 440 132 634 399 23.07 17:00
CITYSERV 13,9500 0,1120 0,81% 13,8000 14,0000 13,3500 663 9 123 23.07 15:24
CLNPHARMA 38,4500 0,9500 2,53% 37,6000 38,4500 37,6000 11 849 450 715 23.07 17:03
CNT 16,2500 -0,1500 -0,91% 16,3500 16,6000 16,2500 1 641 26 942 23.07 14:12
COALENERG 3,9100 -0,2500 -6,01% 4,0700 4,2100 3,9100 85 859 343 648 23.07 17:00
COGNOR 3,7500 -0,0500 -1,32% 3,7750 3,8700 3,7300 376 025 1 426 434 23.07 17:02
COMARCH 269,0000 24,0000 9,80% 246,0000 269,0000 246,0000 9 410 2 440 373 23.07 17:02
COMP 60,2000 -0,2000 -0,33% 60,4000 60,4000 59,6000 1 690 101 458 23.07 16:16
COMPERIA 7,4000 0,0000 0,00% 7,1500 7,4000 7,1500 4 631 33 820 22.07 16:47
CORMAY 1,2190 0,0090 0,74% 1,2020 1,2200 1,2000 57 296 69 437 23.07 17:00
CPGROUP 9,1200 0,1200 1,33% 9,1200 9,1200 9,1200 5 46 23.07 09:00
CREEPYJAR 774,0000 -36,0000 -4,44% 810,0000 810,0000 759,0000 2 371 1 843 593 23.07 17:01
CYFRPLSAT 33,0400 -0,2800 -0,84% 33,3000 33,3000 32,8000 153 672 5 071 801 23.07 17:00
CZTOREBKA 0,6000 0,0000 0,00% 0,6000 0,6000 0,5900 773 464 23.07 12:17
DADELO 21,9500 -0,1500 -0,68% 22,1000 22,1000 21,9500 626 13 772 23.07 16:48
DATAWALK 204,0000 8,2000 4,19% 198,0000 204,0000 197,0000 5 429 1 089 617 23.07 17:01
DEBICA 80,8000 0,0000 0,00% 81,0000 81,0000 80,8000 935 75 728 23.07 16:19
DECORA 40,0000 0,0000 0,00% 40,0000 40,2000 39,9000 1 704 68 170 23.07 17:00
DEKPOL 35,0000 0,0000 0,00% 35,0000 35,0000 34,0000 1 490 51 225 23.07 15:13
DELKO 15,9400 0,0400 0,25% 15,9000 16,0200 15,8800 592 9 416 23.07 17:04
DEVELIA 3,4400 0,0050 0,15% 3,4200 3,4400 3,3700 93 274 317 589 23.07 17:00
DGA 6,2000 -0,2500 -3,88% 6,4500 6,4500 6,2000 2 260 14 014 23.07 15:28
DIGITREE 8,7000 0,4000 4,82% 8,2500 8,7000 8,1000 785 6 426 23.07 17:00
DINOPL 302,5000 3,8000 1,27% 301,9000 307,4000 300,2000 58 639 17 774 592 23.07 17:00
DOMDEV 138,8000 2,0000 1,46% 136,8000 139,8000 136,8000 6 254 863 047 23.07 17:00
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 7,0500 -0,1500 -2,08% 7,0500 7,3500 7,0500 4 578 32 678 23.07 17:03
ECHO 4,5750 0,1150 2,58% 4,5200 4,6150 4,5000 24 594 112 142 23.07 17:00
EDINVEST 4,0600 0,0600 1,50% 3,9600 4,0600 3,9600 1 851 7 344 23.07 14:16
EFEKT 7,5000 0,0000 0,00% 7,5000 7,5000 7,5000 727 5 453 23.07 10:25
EKOEXPORT 3,1600 -0,0450 -1,40% 3,1900 3,1900 3,1550 1 954 6 187 23.07 17:03
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 6,2000 0,0000 0,00% 6,2000 6,3000 6,1400 3 971 24 663 23.07 17:00
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,5400 0,0100 1,89% 0,5240 0,5400 0,5160 36 508 19 223 23.07 15:14
ELZAB 4,7500 -0,0300 -0,63% 4,6000 4,7500 4,5700 713 3 279 23.07 09:39
EMCINSMED 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 5 68 23.07 09:44
ENAP 1,5600 -0,0500 -3,11% 1,6100 1,6100 1,5600 152 237 23.07 11:28
ENEA 8,6300 0,3050 3,66% 8,3000 8,7350 8,1900 397 411 3 395 511 23.07 17:04
ENELMED 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 254 4 318 23.07 12:55
ENERGA 7,7900 -0,0100 -0,13% 7,7900 7,8300 7,7700 17 201 134 048 23.07 17:01
ENERGOINS 1,6050 -0,0400 -2,43% 1,6550 1,6600 1,6050 28 871 46 488 23.07 17:00
ENTER 34,7500 0,3000 0,87% 34,4000 34,8500 34,4000 740 25 511 23.07 17:00
ERBUD 89,0000 1,0000 1,14% 89,0000 90,0000 87,0000 6 377 560 802 23.07 16:47
ERG 45,2000 -2,0000 -4,24% 47,2000 47,2000 44,0000 70 3 124 23.07 15:50
ESOTIQ 34,0000 -0,3000 -0,87% 34,4000 34,4000 34,0000 1 321 45 196 23.07 17:00
EUCO 4,7000 -0,1200 -2,49% 4,8900 4,8900 4,7000 1 784 8 387 23.07 16:48
EUROCASH 12,2000 -0,2000 -1,61% 12,3800 12,5000 12,2000 284 175 3 489 928 23.07 17:01
EUROHOLD 8,1500 -1,9500 -19,31% 10,0000 10,0000 8,0500 1 200 9 890 23.07 17:00
EUROTEL 40,5000 -0,2000 -0,49% 40,9000 41,0000 40,2000 2 951 119 337 23.07 16:48
FAMUR 2,3000 0,0250 1,10% 2,2800 2,3000 2,2300 244 493 554 826 23.07 17:00
FASING 11,8500 0,0500 0,42% 11,7000 11,8500 11,7000 110 1 299 23.07 14:57
FASTFIN 1,3300 0,0000 0,00% 1,3300 1,3300 1,3300 2 000 2 660 16.07 15:00
FEERUM 11,9000 -0,0500 -0,42% 11,9500 11,9500 11,9000 5 60 23.07 11:26
FERRO 36,4000 0,5000 1,39% 35,9000 36,8000 35,8000 2 973 107 888 23.07 17:04
FERRUM 4,4000 0,3000 7,32% 4,3500 4,4900 4,3500 16 838 74 298 23.07 14:44
FMG 25,6000 0,0000 0,00% 25,6000 25,6000 25,6000 75 1 920 16.07 11:00
FON 0,3100 0,0020 0,65% 0,3010 0,3100 0,3010 21 007 6 370 23.07 17:00
FORTE 58,3000 2,6000 4,67% 55,7000 60,0000 55,0000 34 267 1 997 579 23.07 17:00
GAMEOPS 14,5000 0,1000 0,69% 14,5000 14,5000 14,5000 2 29 23.07 09:09
GAMFACTOR 12,0000 -0,4800 -3,85% 12,4000 12,4000 11,7400 14 213 170 569 23.07 17:00
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 1,1820 -0,0020 -0,17% 1,1840 1,1860 1,1760 237 118 279 901 23.07 17:00
GETINOBLE 0,1784 -0,0020 -1,11% 0,1800 0,1804 0,1776 95 702 17 172 23.07 16:48
GLCOSMED 3,8000 -0,0150 -0,39% 3,8150 3,8700 3,6300 12 598 47 034 23.07 17:00
GOBARTO 5,3000 -0,4500 -7,83% 5,5500 5,5500 5,3000 700 3 769 22.07 14:41
GPW 45,2600 0,1400 0,31% 45,2600 45,5800 45,1400 35 096 1 591 186 23.07 17:00
GROCLIN 3,0500 -0,0100 -0,33% 3,0500 3,0500 3,0300 5 015 15 234 23.07 17:00
GRODNO 13,1000 0,2000 1,55% 12,8200 13,3000 12,8200 14 893 196 386 23.07 16:48
GRUPAAZOTY 30,1000 -1,9000 -5,94% 32,0000 32,0000 29,8600 270 679 8 238 203 23.07 17:00
GTC 6,6100 0,0300 0,46% 6,7500 6,7500 6,6000 1 075 7 231 23.07 17:00
HANDLOWY 45,3500 -0,4000 -0,87% 46,0000 46,2000 44,9500 19 030 862 429 23.07 17:00
HARPER 10,3000 -0,1000 -0,96% 10,2400 10,3800 10,1400 3 058 31 374 23.07 17:00
HELIO 13,3000 0,0000 0,00% 13,3000 13,3000 13,3000 589 7 834 23.07 09:03
HERKULES 1,3750 0,0050 0,36% 1,3200 1,3750 1,3200 4 852 6 611 23.07 15:50
HMINWEST 18,3000 0,3000 1,67% 18,0000 18,3000 18,0000 255 4 655 23.07 14:35
HUUUGE-S144 37,2500 0,0000 0,00% 37,1950 37,2500 36,3000 23 005 850 473 23.07 17:04
HYDROTOR 36,2000 -0,4000 -1,09% 36,6000 36,7000 36,2000 153 5 558 23.07 16:35
I2DEV 11,5000 0,0000 0,00% 11,5000 11,5000 11,5000 10 115 23.07 16:04
IBSM 22,0000 -0,4000 -1,79% 22,4000 22,4000 22,0000 119 2 664 23.07 15:00
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,3600 0,0800 6,25% 1,2800 1,3600 1,2800 1 510 1 934 23.07 17:00
IFCAPITAL 3,7000 0,1200 3,35% 3,5600 3,7000 3,4800 1 800 6 411 23.07 17:00
IFIRMA 12,1500 0,4500 3,85% 11,3000 12,2000 11,3000 2 458 29 185 23.07 15:00
IFSA 1,3000 0,0000 0,00% 1,3000 1,4500 1,2900 2 194 3 165 23.07 16:00
IIAAV 87,9500 -0,3500 -0,40% 87,9500 87,9500 87,9500 8 704 20.07 16:05
IMCOMPANY 26,6000 0,8000 3,10% 25,7000 26,9000 25,7000 2 378 62 855 23.07 16:47
IMMOBILE 2,8600 0,1000 3,62% 2,8600 2,8800 2,7800 813 2 285 23.07 14:12
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERIO 3,9400 0,0400 1,03% 3,8000 4,1000 3,8000 11 594 45 616 23.07 16:41
IMS 3,5800 -0,0100 -0,28% 3,6000 3,6000 3,4800 4 164 14 624 23.07 17:00
INC 6,7800 0,0200 0,30% 6,8100 6,8100 6,6500 6 912 46 398 23.07 16:49
INGBSK 185,0000 -1,0000 -0,54% 183,4000 186,6000 183,4000 859 159 545 23.07 17:00
INPRO 8,7000 0,1500 1,75% 8,7000 8,8000 8,6500 1 704 14 831 23.07 15:07
INSTALKRK 32,3000 0,8000 2,54% 31,4000 32,3000 31,4000 5 913 187 906 23.07 17:00
INTERAOLT 19,7000 -0,0800 -0,40% 19,7000 20,3000 19,7000 10 115 201 856 23.07 17:03
INTERBUD 1,2300 -0,0200 -1,60% 1,2300 1,2300 1,2300 1 000 1 230 22.07 15:00
INTERCARS 420,0000 0,0000 0,00% 420,0000 424,0000 417,0000 570 239 393 23.07 17:01
INTERFERI 4,3200 -0,0200 -0,46% 4,2200 4,3200 4,1800 1 531 6 417 14.07 12:39
INTERSPPL 1,3600 0,0300 2,26% 1,3300 1,3600 1,3300 2 861 3 891 23.07 17:00
INTROL 6,3800 0,0000 0,00% 6,3000 6,3800 6,2800 700 4 409 23.07 13:59
INVISTA 0,6600 -0,0100 -1,49% 0,6700 0,6700 0,6550 3 400 2 240 23.07 17:00
IPOPEMA 4,5200 -0,0300 -0,66% 4,5500 4,6000 4,5200 766 3 517 23.07 17:00
ITMTRADE 0,4440 0,0020 0,45% 0,4420 0,4450 0,4110 3 542 1 532 23.07 14:48
IZOBLOK 41,1000 -1,8000 -4,20% 42,7000 42,7000 41,1000 14 590 23.07 16:33
IZOLACJA 2,9600 0,0400 1,37% 2,9200 2,9600 2,9200 1 721 5 056 23.07 09:35
IZOSTAL 3,6000 0,0600 1,69% 3,6500 3,7800 3,6000 34 644 127 685 23.07 16:18
JSW 33,7900 0,8000 2,42% 33,0200 33,8000 32,8200 451 980 15 044 787 23.07 17:04
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,1700 -0,0200 -0,91% 2,2000 2,2000 2,1500 587 1 265 23.07 14:40
K2HOLDING 21,8000 -0,5000 -2,24% 21,5000 22,1000 21,5000 134 2 898 23.07 16:34
KBDOM 0,4900 0,0000 0,00% 0,5000 0,5000 0,4900 2 100 1 049 23.07 15:00
KCI 1,4450 -0,0150 -1,03% 1,4600 1,4600 1,4000 28 834 41 012 23.07 17:02
KERNEL 50,1000 -0,8000 -1,57% 51,4000 51,5000 49,6500 147 357 7 433 005 23.07 17:00
KETY 693,0000 3,0000 0,43% 690,0000 700,0000 685,0000 2 081 1 438 939 23.07 17:00
KGHM 190,2000 4,5000 2,42% 186,7000 190,6500 186,7000 356 814 67 683 360 23.07 17:01
KGL 17,0000 0,1500 0,89% 16,8500 17,2500 16,8500 14 843 253 272 23.07 16:46
KINOPOL 12,5000 0,2000 1,63% 12,3500 12,8500 12,3500 3 154 39 622 23.07 17:00
KOGENERA 33,2000 0,5000 1,53% 32,7000 33,2000 32,5000 5 774 189 360 23.07 17:00
KOMPAP 19,5000 0,0000 0,00% 18,8000 19,5000 18,8000 281 5 433 21.07 12:53
KOMPUTRON 4,1200 0,0700 1,73% 4,1300 4,1300 4,0500 2 030 8 345 23.07 17:00
KPPD 59,0000 -1,0000 -1,67% 61,0000 61,0000 59,0000 42 2 544 23.07 10:00
KRAKCHEM 0,7500 0,0000 0,00% 0,7500 0,7500 0,7500 1 302 977 23.07 11:00
KREC 22,0000 -0,2000 -0,90% 22,0000 22,6000 21,4000 8 471 185 348 23.07 16:27
KREDYTIN 13,9000 0,0000 0,00% 13,9000 13,9000 13,9000 6 83 23.07 09:02
KRKA 490,0000 10,0000 2,08% 480,0000 492,0000 480,0000 235 115 078 23.07 15:10
KRUK 303,8000 1,0000 0,33% 307,4000 307,4000 296,6000 16 667 5 033 142 23.07 17:00
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 18,9800 -0,1800 -0,94% 19,1800 19,2000 18,7600 994 18 963 23.07 16:48
KSGAGRO 3,9600 0,1200 3,13% 3,8600 3,9600 3,8100 2 378 9 143 23.07 16:28
LABOPRINT 16,4000 -0,3000 -1,80% 16,4000 16,4000 16,4000 5 82 23.07 09:00
LARQ 1,9500 0,2300 13,37% 1,8000 2,1200 1,7450 91 350 179 674 23.07 16:46
LENA 4,7500 -0,0400 -0,84% 4,6500 4,9000 4,6500 5 789 27 801 23.07 17:00
LENTEX 10,2000 -0,2500 -2,39% 10,4000 10,4500 10,1500 39 828 410 510 23.07 17:00
LIBET 2,4200 0,0000 0,00% 2,4200 2,4200 2,4200 500 1 210 23.07 09:00
LIVECHAT 130,0000 -2,6000 -1,96% 132,8000 135,0000 130,0000 9 019 1 186 807 23.07 17:00
LOKUM 23,4000 0,0000 0,00% 22,8000 23,4000 22,8000 44 1 004 23.07 16:48
LOTOS 51,3400 0,7800 1,54% 50,9000 51,5000 50,8200 122 284 6 255 602 23.07 17:03
LPP 13 550,0000 50,0000 0,37% 13 450,0000 13 600,0000 13 360,0000 354 4 791 100 23.07 17:00
LSISOFT 16,5500 -0,0500 -0,30% 16,6000 16,7000 16,2000 1 887 30 972 23.07 17:00
LUBAWA 1,3800 0,0000 0,00% 1,3600 1,3820 1,3600 62 884 86 355 23.07 17:00
MABION 64,0000 1,0000 1,59% 63,0000 66,1000 62,0000 121 980 7 884 734 23.07 17:04
MAKARONPL 7,0000 0,1200 1,74% 7,0000 7,0000 7,0000 145 1 015 23.07 16:26
MANGATA 73,0000 1,0000 1,39% 72,0000 73,0000 72,0000 185 13 471 23.07 17:00
MARVIPOL 8,7400 -0,2200 -2,46% 8,9600 8,9600 8,7200 13 166 115 951 23.07 17:01
MASTERPHA 3,7400 0,1800 5,06% 3,6200 3,7400 3,5600 1 501 5 397 23.07 16:39
MAXCOM 12,4000 0,1000 0,81% 12,4500 12,4500 12,2000 301 3 693 23.07 16:25
MBANK 308,0000 2,2000 0,72% 306,2000 308,8000 301,8000 19 909 6 072 014 23.07 17:00
MBWS 6,4000 0,0000 0,00% 6,4000 6,4000 6,4000 2 13 23.07 09:02
MCI 21,3000 0,3000 1,43% 21,1000 21,3000 21,1000 1 736 36 735 23.07 16:31
MDIENERGIA 3,3600 0,0400 1,20% 3,2800 3,3600 3,2800 1 429 4 788 23.07 17:00
MEDIACAP 3,0000 0,0700 2,39% 2,9800 3,0000 2,9800 4 514 13 491 23.07 13:17
MEDICALG 27,5000 -0,6000 -2,14% 28,1000 28,5500 27,5000 2 942 81 918 23.07 17:01
MEDINICE 27,9000 -0,4000 -1,41% 28,3000 28,3000 27,5000 4 502 124 496 23.07 17:00
MEGARON 18,7000 0,0000 0,00% 18,7000 18,7000 18,7000 885 16 550 23.07 15:29
MENNICA 20,6000 0,3000 1,48% 20,3000 20,6000 20,3000 1 463 30 101 23.07 12:35
MERCATOR 237,7000 -1,3000 -0,54% 241,0000 242,3000 237,3000 20 741 4 968 746 23.07 17:03
MERCOR 18,7000 0,6500 3,60% 18,1500 18,7000 18,1500 468 8 546 23.07 17:00
MEXPOLSKA 2,0000 0,0000 0,00% 1,9000 2,0000 1,8250 9 912 19 241 23.07 16:49
MFO 46,5000 -0,4000 -0,85% 47,0000 47,0000 46,5000 958 44 907 23.07 17:00
MILKILAND 0,9760 0,0120 1,24% 0,9760 0,9780 0,9660 6 034 5 866 23.07 17:00
MILLENNIUM 4,6800 0,0400 0,86% 4,6020 4,7000 4,5900 473 564 2 200 856 23.07 17:03
MIRACULUM 1,3950 0,0050 0,36% 1,3750 1,3950 1,3750 4 056 5 614 23.07 17:00
MIRBUD 4,4600 0,0450 1,02% 4,4150 4,6000 4,4150 107 510 483 983 23.07 17:00
MLPGROUP 77,4000 0,0000 0,00% 77,4000 77,4000 77,4000 5 387 23.07 11:25
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 115,0000 1,4000 1,23% 114,2000 116,0000 114,2000 2 488 286 143 23.07 17:01
MOBRUK 326,0000 3,0000 0,93% 326,0000 330,0000 323,0000 8 264 2 681 997 23.07 17:00
MOJ 1,4500 0,0000 0,00% 1,4500 1,4500 1,4500 1 000 1 450 23.07 13:36
MOL 29,1000 -1,3000 -4,28% 30,3000 30,3600 29,1000 100 734 3 045 329 23.07 17:00
MONNARI 3,0300 0,0600 2,02% 3,0100 3,0300 2,9800 10 064 30 309 23.07 17:00
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 15,7000 -1,3000 -7,65% 16,9500 17,7500 15,7000 137 806 2 324 389 23.07 17:03
MOSTALWAR 7,9000 -0,1600 -1,99% 8,0000 8,1600 7,7000 90 597 717 970 23.07 17:00
MOSTALZAB 1,6050 0,0050 0,31% 1,6350 1,6350 1,6000 253 562 410 480 23.07 17:00
MUZA 6,5000 0,0000 0,00% 6,5000 6,5000 6,5000 157 1 021 23.07 13:00
MWTRADE 3,6500 -0,0500 -1,35% 3,6800 3,7900 3,6500 2 579 9 442 23.07 16:31
NANOGROUP 5,1300 -0,0200 -0,39% 4,9500 5,1400 4,9500 5 216 26 312 23.07 17:02
NETIA 6,9600 0,0200 0,29% 6,9400 6,9600 6,9400 885 6 144 23.07 17:00
NEUCA 882,0000 -14,0000 -1,56% 885,0000 895,0000 882,0000 1 311 1 167 445 23.07 17:00
NEWAG 24,8000 -0,1000 -0,40% 25,1000 25,1000 24,8000 15 079 376 292 23.07 17:03
NEXITY 9,4600 -0,4400 -4,44% 9,5000 9,5000 9,3600 2 244 21 217 23.07 15:53
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 17,2000 0,2000 1,18% 17,2000 17,2000 17,2000 55 946 22.07 09:39
NOVAVISGR 1,4800 0,0700 4,96% 1,4400 1,4950 1,4000 18 504 26 624 23.07 17:00
NOVITA 220,0000 0,0000 0,00% 220,0000 220,0000 217,0000 218 47 378 23.07 17:00
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,1400 -0,0600 -1,15% 5,2400 5,2800 5,1400 3 646 19 027 23.07 16:05
OAT 47,7500 -0,3500 -0,73% 48,0000 48,0000 47,5500 5 220 249 245 23.07 17:00
ODLEWNIE 6,0000 0,0000 0,00% 6,1400 6,1600 6,0000 5 475 33 413 23.07 14:45
OEX 21,4000 -0,1000 -0,47% 21,5000 21,5000 21,4000 447 9 599 23.07 17:03
ONDE 26,9000 0,1000 0,37% 26,8000 27,4600 26,7500 13 891 373 689 23.07 16:48
ONDE-PDA 26,9650 0,4150 1,56% 26,5000 27,0000 26,2650 18 304 485 852 23.07 16:46
OPENFIN 0,7700 0,0480 6,65% 0,7200 0,7700 0,7000 22 359 16 399 23.07 16:45
OPONEO.PL 50,2000 0,0000 0,00% 50,0000 51,8000 50,0000 77 480 3 951 510 23.07 17:00
OPTEAM 14,3000 0,2000 1,42% 14,1000 14,3000 14,1000 1 996 28 395 23.07 17:00
ORANGEPL 7,6700 0,0450 0,59% 7,6000 7,7000 7,5650 849 766 6 489 083 23.07 17:02
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 2,1900 0,1700 8,42% 2,1900 2,1900 2,1900 15 33 23.07 16:37
ORZBIALY 24,8000 0,8000 3,33% 25,3000 25,6000 24,0000 1 984 49 465 23.07 16:42
OTLOG 10,9500 0,1000 0,92% 10,9000 11,1000 10,5000 6 096 64 963 23.07 17:00
OTMUCHOW 3,5600 0,0000 0,00% 3,6800 3,6800 3,5000 810 2 836 23.07 12:00
OVOSTAR 77,5000 3,0000 4,03% 79,5000 79,5000 75,0000 41 3 213 23.07 16:18
PAMAPOL 2,7700 -0,0200 -0,72% 2,7700 2,7700 2,6300 4 304 11 683 23.07 17:00
PANOVA 15,4000 1,1500 8,07% 14,6500 15,5000 14,6000 5 436 81 740 23.07 13:16
PATENTUS 0,8480 0,0000 0,00% 0,8480 0,8480 0,8480 480 407 23.07 16:28
PBG 0,0600 0,0000 0,00% 0,0600 0,0600 0,0600 228 277 13 697 21.07 11:40
PBKM 87,0000 2,0000 2,35% 85,6000 87,0000 85,6000 1 083 93 876 23.07 17:00
PBSFINANSE 0,3960 -0,0440 -10,00% 0,3960 0,3960 0,3960 6 444 2 552 23.07 15:16
PCCEXOL 2,8540 0,0140 0,49% 2,8480 2,9000 2,8400 22 704 65 291 23.07 17:00
PCCROKITA 78,5000 1,8000 2,35% 77,5000 78,5000 77,0000 3 493 270 904 23.07 17:00
PCFGROUP 59,9500 0,9500 1,61% 60,0000 60,0000 58,2500 5 499 327 574 23.07 17:00
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 27,0000 0,4000 1,50% 26,1000 27,0000 26,1000 3 125 83 675 23.07 17:00
PEKAO 91,8800 0,4600 0,50% 91,3600 92,3800 91,3600 221 466 20 331 108 23.07 17:00
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEP 71,1000 -0,7000 -0,97% 71,4000 72,0000 71,1000 809 57 599 23.07 17:00
PEPCO 54,3300 -0,2300 -0,42% 54,9800 54,9800 54,0100 313 940 17 059 590 23.07 17:00
PEPEES 1,3050 -0,0050 -0,38% 1,3400 1,3400 1,3000 2 275 2 969 23.07 17:00
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 9,0840 0,4840 5,63% 8,6000 9,1600 8,5240 2 943 282 26 222 238 23.07 17:03
PGFGROUP 2,7000 0,0000 0,00% 2,7000 2,7000 2,5200 2 173 5 730 23.07 16:45
PGNIG 6,1620 0,0020 0,03% 6,1980 6,2000 6,1420 2 302 655 14 172 650 23.07 17:00
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 15,6000 0,1000 0,65% 15,6000 15,6000 15,3000 1 146 17 720 23.07 16:42
PHARMENA 10,9200 0,1600 1,49% 10,7800 11,0000 10,5000 6 260 67 545 23.07 16:15
PHN 15,1000 -0,1000 -0,66% 15,1000 15,2000 15,1000 1 016 15 343 23.07 15:28
PHOTON 7,7000 -0,0500 -0,65% 7,7500 7,8500 7,4500 99 677 753 639 23.07 17:00
PKNORLEN 69,4000 0,6800 0,99% 68,6600 69,5000 68,4200 642 543 44 398 656 23.07 17:03
PKOBP 37,1700 -0,2500 -0,67% 37,5700 37,7100 36,8100 766 893 28 499 730 23.07 17:03
PKPCARGO 18,7400 0,0400 0,21% 18,6200 18,8000 18,4000 53 058 987 095 23.07 17:00
PLASTBOX 2,2000 -0,0100 -0,45% 2,1500 2,2000 2,1500 4 624 9 960 23.07 13:54
PLATYNINW 2,8600 0,0000 0,00% 2,8600 2,8800 2,7000 1 839 5 023 21.07 16:12
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 460,0000 -8,2000 -1,75% 468,2000 468,2000 460,0000 1 802 835 590 23.07 17:00
PLAZACNTR 7,3000 2,3700 48,07% 6,7900 7,3200 5,4000 351 676 2 237 711 23.07 13:48
PMPG 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 418 2 090 22.07 11:02
POLICE 12,3000 -0,2000 -1,60% 12,6000 12,6500 12,3000 514 6 343 23.07 16:23
POLIMEXMS 4,4600 0,0100 0,22% 4,4500 4,5700 4,4300 112 384 506 639 23.07 17:00
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,2000 0,0000 0,00% 3,2000 3,2000 3,1500 489 1 556 23.07 16:48
POZBUD 4,1000 0,0000 0,00% 4,1000 4,1000 4,0300 23 461 95 529 23.07 17:00
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
PRAGMAINK 5,7000 0,4000 7,55% 5,2000 5,8500 5,1500 33 522 189 311 23.07 17:00
PRAIRIE 0,7140 -0,0070 -0,97% 0,7210 0,7210 0,7020 183 230 129 606 23.07 16:23
PRIMAMODA 1,6200 0,0000 0,00% 1,6200 1,6200 1,6200 380 616 19.07 15:00
PRIMETECH 1,2000 -0,1000 -7,69% 1,2000 1,2000 1,2000 2 744 3 293 23.07 15:00
PROCAD 1,6900 0,0000 0,00% 1,6900 1,6900 1,6900 177 299 22.07 15:00
PROCHEM 25,8000 0,0000 0,00% 25,8000 25,8000 25,8000 5 129 23.07 09:00
PROJPRZEM 16,4000 -0,1000 -0,61% 16,4000 16,4000 16,4000 59 968 23.07 12:04
PROTEKTOR 3,5000 -0,0400 -1,13% 3,5400 3,5400 3,4400 1 500 5 199 23.07 16:34
PROVIDENT 6,8000 0,2000 3,03% 6,6000 7,0500 6,6000 9 794 67 302 01.06 16:39
PULAWY 88,0000 0,4000 0,46% 87,4000 88,8000 87,4000 111 9 765 23.07 16:29
PUNKPIRAT 0,6300 0,0100 1,61% 0,6020 0,6300 0,6000 86 092 53 864 23.07 14:41
PURE 100,0000 -0,8000 -0,79% 100,8000 100,8000 99,0000 284 28 256 23.07 17:00
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 36,9200 0,0700 0,19% 37,0000 37,1600 36,7100 868 570 32 059 652 23.07 17:04
QUANTUM 54,0000 3,0000 5,88% 50,5000 54,0000 50,5000 250 12 951 23.07 15:33
QUERCUS 4,7000 0,1900 4,21% 4,5500 4,7900 4,5500 82 664 391 057 23.07 17:00
R22 51,4000 -0,6000 -1,15% 52,0000 53,1000 51,1000 1 351 69 990 23.07 17:00
RADPOL 3,0500 -0,0500 -1,61% 3,1500 3,1500 3,0000 18 454 56 345 23.07 17:00
RAFAKO 1,3320 -0,0060 -0,45% 1,3640 1,3640 1,3300 183 810 246 549 23.07 17:00
RAFAMET 18,4000 0,0000 0,00% 18,4000 18,4000 18,4000 3 55 15.07 10:10
RAINBOW 24,8000 0,5000 2,06% 24,3000 24,8000 24,3000 1 606 39 651 23.07 16:16
RANKPROGR 2,4400 0,0000 0,00% 2,4900 2,4900 2,4300 13 497 33 263 23.07 17:00
RAWLPLUG 17,9000 0,9000 5,29% 17,1000 17,9000 17,1000 11 870 209 317 23.07 17:00
REDAN 0,4380 0,0110 2,58% 0,4400 0,4400 0,4100 30 571 13 030 23.07 17:03
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2380 0,0000 0,00% 0,2380 0,2380 0,2380 1 581 376 22.07 15:22
REINO 1,9500 0,0000 0,00% 1,9500 1,9500 1,8500 5 832 10 867 23.07 16:49
RELPOL 6,8600 -0,0800 -1,15% 6,9400 6,9400 6,8400 10 134 69 878 23.07 16:24
REMAK 23,2000 -0,8000 -3,33% 24,0000 24,2000 23,0000 3 210 75 045 23.07 17:00
RESBUD 1,1400 0,0100 0,88% 1,1300 1,1500 1,1000 7 110 7 950 23.07 17:00
RONSON 2,0400 -0,0100 -0,49% 2,0400 2,0500 2,0000 29 393 59 494 23.07 17:00
ROPCZYCE 28,6000 0,3000 1,06% 28,6000 28,6000 28,6000 250 7 150 23.07 16:42
RYVU 55,6000 -1,4000 -2,46% 57,5000 57,9000 55,4000 3 675 206 745 23.07 17:00
SANOK 24,2000 0,4000 1,68% 23,3000 24,2000 23,3000 3 722 88 681 23.07 16:34
SANPL 243,8000 2,8000 1,16% 242,0000 244,9000 238,7000 61 484 14 843 590 23.07 17:00
SANTANDER 14,4400 0,3280 2,32% 13,9000 14,4400 13,9000 56 913 814 030 23.07 15:44
SANWIL 2,4900 -0,0800 -3,11% 2,5400 2,5500 2,4400 54 083 134 187 23.07 17:00
SATIS 1,9950 -0,0050 -0,25% 1,9400 2,0100 1,9400 17 515 34 558 23.07 15:23
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 13,0000 -0,8000 -5,80% 13,5000 13,5000 13,0000 2 584 34 167 23.07 15:25
SEKO 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 111 1 132 23.07 13:52
SELENAFM 20,8000 -0,5000 -2,35% 21,4000 21,6000 20,8000 4 674 98 694 23.07 17:01
SELVITA 76,6000 1,7000 2,27% 74,9000 79,5000 74,9000 34 791 2 680 055 23.07 17:01
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SERINUS 0,9300 0,0000 0,00% 0,9300 0,9466 0,9200 490 760 456 760 23.07 17:00
SESCOM 39,8000 -0,6000 -1,49% 40,4000 40,4000 39,8000 449 17 960 23.07 17:03
SFINKS 0,4560 0,0260 6,05% 0,4570 0,4570 0,4560 8 074 3 690 23.07 15:08
SHOPER 64,6000 1,6100 2,56% 63,0000 64,6000 62,1200 67 695 4 319 044 23.07 17:00
SILVAIR-REGS 7,5460 -0,0130 -0,17% 7,5590 7,5590 7,3500 1 360 10 024 23.07 15:29
SILVANO 7,2800 0,0000 0,00% 7,2800 7,2800 7,2800 100 728 20.07 15:52
SIMPLE 13,0000 -0,1000 -0,76% 13,0000 13,0000 13,0000 602 7 826 23.07 11:03
SKARBIEC 33,9000 0,0000 0,00% 33,9000 33,9000 33,7000 575 19 477 23.07 13:00
SKOTAN 1,8850 -0,0150 -0,79% 1,9000 1,9850 1,8550 31 164 60 295 23.07 17:00
SKYLINE 1,2500 -0,0200 -1,57% 1,2500 1,3400 1,2500 16 279 20 993 23.07 17:00
SLEEPZAG 1,4700 0,0000 0,00% 1,4700 1,4700 1,3000 9 478 13 023 23.07 14:48
SNIEZKA 84,6000 0,2000 0,24% 84,4000 84,6000 84,4000 90 7 612 23.07 17:00
SOHODEV 0,6950 0,0000 0,00% 0,6950 0,6950 0,6950 24 000 16 680 23.07 15:00
SOLAR 5,2200 0,1000 1,95% 5,2200 5,3000 5,1200 5 907 30 925 23.07 16:36
SONEL 11,6500 0,1000 0,87% 11,5000 11,6500 11,5000 789 9 121 23.07 17:00
SOPHARMA 8,0000 0,0000 0,00% 7,9000 8,0000 7,6500 339 2 677 23.07 14:48
STALEXP 3,5700 0,0100 0,28% 3,5300 3,5700 3,5200 189 983 675 053 23.07 17:00
STALPROD 362,5000 -3,5000 -0,96% 366,0000 366,0000 355,0000 1 818 654 697 23.07 17:00
STALPROFI 13,0000 0,1500 1,17% 13,2000 13,2500 12,6000 17 725 229 677 23.07 17:00
STAPORKOW 3,3800 0,0000 0,00% 3,2600 3,3800 3,2600 525 1 715 23.07 17:00
STARHEDGE 0,6380 0,0000 0,00% 0,6300 0,6380 0,6300 5 000 3 166 23.07 15:20
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 5,3400 -0,0200 -0,37% 5,2600 5,3500 5,2300 15 774 83 548 23.07 16:49
SUWARY 24,6000 -1,2000 -4,65% 25,8000 25,8000 24,6000 155 3 819 23.07 09:45
SWISSMED 10,7500 0,0000 0,00% 10,7500 10,7500 10,7500 49 530 532 448 23.07 15:50
SYGNITY 9,7000 -0,0600 -0,61% 9,9000 9,9000 9,7000 2 178 21 196 23.07 17:00
SYNEKTIK 32,0000 -0,5500 -1,69% 32,9500 32,9500 32,0000 756 24 442 23.07 17:00
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 16,7000 0,9000 5,70% 15,8000 16,7000 15,8000 30 483 23.07 17:00
TARCZYNSKI 47,0000 0,0000 0,00% 47,0000 47,0000 47,0000 200 9 400 23.07 17:00
TATRY 165,0000 2,0000 1,23% 165,0000 165,0000 165,0000 1 165 23.07 12:48
TAURONPE 3,3050 0,1180 3,70% 3,1670 3,3480 3,1480 4 563 491 14 993 698 23.07 17:02
TBULL 22,5000 -0,2500 -1,10% 22,5500 22,9500 22,5000 186 4 192 23.07 16:48
TERMOREX 0,7700 -0,0800 -9,41% 0,8500 0,8500 0,7650 48 065 37 753 23.07 16:26
TESGAS 5,1800 0,3350 6,91% 4,8700 5,3500 4,8700 122 558 632 809 23.07 16:21
TIM 37,4500 -0,0500 -0,13% 37,5000 37,5000 36,8000 48 701 1 809 903 23.07 17:00
TORPOL 13,9200 0,1800 1,31% 13,7400 13,9400 13,6800 18 792 258 816 23.07 17:00
TOWERINVT 15,6000 0,4000 2,63% 15,1000 15,6000 15,1000 84 1 269 23.07 17:00
TOYA 8,3700 -0,0800 -0,95% 8,4500 8,5000 8,3000 74 868 629 582 23.07 17:00
TRAKCJA 2,0750 -0,0100 -0,48% 2,1100 2,1100 2,0600 71 407 148 475 23.07 17:00
TRANSPOL 3,6700 0,0100 0,27% 3,6800 3,7000 3,6000 26 066 95 058 23.07 17:00
TRITON 3,1100 -0,1800 -5,47% 3,2900 3,2900 3,0000 21 204 65 673 23.07 16:49
TSGAMES 530,5000 -1,5000 -0,28% 534,0000 549,0000 529,5000 18 188 9 827 108 23.07 17:01
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 58,0000 0,5000 0,87% 58,0000 58,0000 58,0000 1 58 23.07 09:01
ULTGAMES 28,8000 0,2000 0,70% 28,6000 29,1500 28,5000 1 483 42 675 23.07 16:42
UNIBEP 13,4000 0,4000 3,08% 12,9500 14,2000 12,9500 12 487 166 646 23.07 17:00
UNICREDIT 43,9050 0,0650 0,15% 43,9050 43,9050 43,9050 3 132 23.07 11:00
UNIMA 3,3000 -0,0500 -1,49% 3,3000 3,3000 3,3000 100 330 23.07 16:27
UNIMOT 44,9000 0,1000 0,22% 45,0000 45,9000 44,6500 9 585 435 529 23.07 17:00
URSUS 0,3460 0,0390 12,70% 0,3200 0,3750 0,3190 1 803 084 639 979 23.07 17:03
VENTUREIN 2,3600 -0,1200 -4,84% 2,4800 2,4800 2,3600 3 140 7 411 23.07 12:04
VERCOM 52,9400 -0,5500 -1,03% 53,4900 53,9300 52,7000 12 105 643 450 23.07 16:48
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VIGOSYS 750,0000 10,0000 1,35% 750,0000 752,0000 744,0000 82 61 512 23.07 16:41
VINDEXUS 6,1200 0,0400 0,66% 6,1200 6,1200 6,0800 2 084 12 712 23.07 16:03
VISTAL 3,6800 0,0800 2,22% 3,6500 3,6800 3,5700 5 091 18 517 23.07 17:03
VIVID 1,4820 -0,0280 -1,85% 1,4900 1,5300 1,4820 2 730 4 094 23.07 16:05
VOTUM 15,3400 -0,0600 -0,39% 15,4800 15,5000 15,3400 2 353 36 300 23.07 17:00
VOXEL 50,0000 0,0000 0,00% 50,0000 50,2000 49,8000 11 047 552 239 23.07 17:01
VRG 3,6100 -0,0700 -1,90% 3,7150 3,7150 3,6000 37 382 134 890 23.07 17:00
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,1400 -0,2600 -4,81% 5,1400 5,1400 5,1400 1 5 23.07 17:00
WASKO 1,7700 0,0400 2,31% 1,7500 1,7700 1,7250 16 660 29 213 23.07 16:42
WAWEL 586,0000 0,0000 0,00% 586,0000 594,0000 582,0000 140 81 964 23.07 15:50
WIELTON 10,2800 0,1200 1,18% 10,1600 10,2800 10,1600 9 385 95 966 23.07 17:00
WIKANA 4,4800 0,0200 0,45% 4,4600 4,4800 4,4600 220 984 22.07 13:18
WINVEST 0,3900 0,0000 0,00% 0,3900 0,3900 0,3900 300 117 21.07 15:00
WIRTUALNA 124,4000 3,4000 2,81% 122,2000 124,6000 119,4000 7 062 872 423 23.07 16:46
WITTCHEN 11,7000 0,0000 0,00% 11,7000 11,7000 11,3000 1 830 20 982 23.07 17:00
WOJAS 4,6900 0,0000 0,00% 4,6900 4,6900 4,6400 356 1 658 23.07 10:22
WORKSERV 1,3200 0,0460 3,61% 1,2700 1,3660 1,2560 14 392 18 900 23.07 15:49
XTB 17,0500 -0,0500 -0,29% 17,2000 17,3200 16,8600 145 373 2 498 442 23.07 17:00
XTPL 67,7000 -0,6000 -0,88% 68,7000 68,7000 66,3000 1 045 70 697 23.07 16:21
YOLO 1,0500 -0,1600 -13,22% 1,0500 1,0500 1,0500 3 870 4 064 16.07 15:00
ZAMET 0,8400 -0,0100 -1,18% 0,8500 0,8500 0,8180 47 644 39 206 23.07 17:00
ZEPAK 9,2400 0,1400 1,54% 9,2600 9,2600 9,0000 1 372 12 518 23.07 15:22
ZPUE 212,0000 7,0000 3,41% 205,0000 212,0000 205,0000 219 45 909 23.07 16:49
ZREMB 1,0000 -0,0200 -1,96% 1,0200 1,0200 1,0000 4 317 4 317 23.07 16:46
ZUE 4,2000 0,0800 1,94% 4,1400 4,2000 4,1000 3 705 15 506 23.07 16:49
ZYWIEC 483,0000 7,0000 1,47% 482,0000 483,0000 482,0000 14 6 754 23.07 13:54