pb.pl

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 2,7500 -0,0800 -2,83% 2,8300 2,8300 2,7500 14 781 41 364 12.05 12:36
08OCTAVA 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 2 2 12.05 12:36
11BIT 499,2000 -11,3000 -2,21% 510,5000 510,5000 490,0000 2 785 1 392 957 12.05 12:53
3RGAMES 0,8200 -0,0100 -1,20% 0,7900 0,8580 0,7720 7 459 5 939 12.05 10:49
4FUNMEDIA 6,0600 -0,1200 -1,94% 6,3600 6,3600 6,0600 1 105 6 698 12.05 12:29
ABPL 57,6000 -1,4000 -2,37% 59,0000 59,0000 57,6000 24 149 1 392 824 12.05 12:39
ACAUTOGAZ 38,4000 0,2000 0,52% 38,2000 38,4000 38,0000 1 381 52 836 12.05 12:53
ACTION 12,3500 -0,1500 -1,20% 12,5000 12,5000 12,2000 23 402 287 886 12.05 12:52
ADIUVO 5,7400 -0,1600 -2,71% 5,9000 5,9000 5,3400 7 236 41 686 12.05 11:30
AGORA 8,3600 0,2400 2,96% 8,3600 8,3600 8,1400 34 938 289 381 12.05 12:43
AGROTON 6,4000 0,1000 1,59% 6,3000 6,4000 6,3000 1 758 11 195 12.05 12:52
AIGAMES 9,3300 -0,0300 -0,32% 9,1000 9,3400 9,1000 3 330 30 595 12.05 12:46
AILLERON 13,4500 0,1000 0,75% 13,5000 13,5000 13,3500 1 006 13 528 12.05 12:04
AIRWAY 1,7080 -0,0520 -2,95% 1,7680 1,7680 1,7080 23 241 39 822 12.05 12:36
ALIOR 28,4600 0,0000 0,00% 28,4400 29,0000 28,2600 131 125 3 757 487 12.05 12:55
ALLEGRO 52,3100 0,5100 0,98% 51,9000 52,9300 51,8500 428 878 22 418 986 12.05 12:54
ALTA 2,3200 -0,0800 -3,33% 2,3800 2,3800 2,2300 614 1 431 12.05 11:27
ALTUSTFI 1,7200 0,0200 1,18% 1,6800 1,7200 1,6800 2 562 4 361 12.05 11:22
ALUMETAL 57,6000 0,2000 0,35% 58,0000 58,0000 57,6000 5 601 324 754 12.05 12:47
AMBRA 22,5000 -0,1000 -0,44% 23,3000 23,5000 22,5000 8 753 201 374 12.05 12:44
AMICA 156,4000 -0,6000 -0,38% 157,0000 157,6000 155,2000 16 467 2 584 570 12.05 12:28
AMPLI 0,8200 -0,1100 -11,83% 0,8200 0,8200 0,8200 500 410 11.05 11:00
AMREST 30,9600 -1,0000 -3,13% 31,9600 32,1200 30,7000 80 425 2 509 059 12.05 12:53
ANSWEAR 32,0000 -0,5000 -1,54% 32,2500 32,3000 31,7000 5 822 185 903 12.05 12:46
APATOR 24,0000 -0,1000 -0,41% 24,4000 24,5000 24,0000 5 427 131 069 12.05 12:48
APLISENS 11,4000 0,1000 0,88% 11,4000 11,4000 11,4000 369 4 207 12.05 12:00
APSENERGY 4,0000 -0,1300 -3,15% 4,1300 4,1300 4,0000 1 860 7 554 12.05 12:20
ARCHICOM 23,0000 0,8000 3,60% 22,6000 23,1000 22,5000 2 488 57 014 12.05 11:46
ARCTIC 6,1500 0,0100 0,16% 6,2800 6,2800 6,1000 121 031 748 834 12.05 12:52
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 8,0500 1,1500 16,67% 7,4000 8,2000 7,4000 17 078 132 236 12.05 12:49
ARTIFEX 17,2000 -0,1500 -0,86% 17,1500 17,4000 17,1500 2 367 40 745 12.05 12:06
ASBIS 25,2000 0,8000 3,28% 24,4000 26,1000 22,7500 488 692 11 924 100 12.05 12:54
ASMGROUP 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 5 000 3 850 12.05 09:00
ASSECOBS 36,7000 0,3000 0,82% 36,7000 36,7000 36,4000 375 13 753 12.05 12:30
ASSECOPOL 70,2500 -0,2500 -0,35% 70,5000 70,9500 70,1500 29 475 2 071 972 12.05 12:47
ASSECOSEE 39,3000 -0,5000 -1,26% 39,8000 39,9000 39,3000 5 410 213 767 12.05 12:38
ASTARTA 45,0500 0,2500 0,56% 44,9500 45,9000 44,2000 7 995 358 853 12.05 12:50
ATAL 48,0000 -0,2000 -0,41% 48,4000 48,4000 47,5000 811 38 682 12.05 12:29
ATENDE 6,7000 -0,0600 -0,89% 6,8000 6,8000 6,7000 48 067 324 104 12.05 12:53
ATLANTAPL 8,6800 0,3000 3,58% 8,4800 8,6800 8,4800 3 26 12.05 10:11
ATLANTIS 2,4800 -0,0200 -0,80% 2,5000 2,6200 2,4800 30 606 78 577 12.05 12:27
ATLASEST 2,2400 -0,1200 -5,08% 2,2400 2,2400 2,1400 63 137 12.05 11:58
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,2000 -0,0200 -0,47% 4,3000 4,3000 4,2000 981 4 191 12.05 09:42
ATREM 2,5300 -0,0200 -0,78% 2,6000 2,6000 2,5300 2 012 5 178 12.05 12:53
AUGA 2,1800 -0,2400 -9,92% 2,4000 2,4200 2,1800 3 806 8 863 12.05 12:52
AUTOPARTN 10,9000 -0,1000 -0,91% 11,1500 11,1500 10,7500 8 646 94 817 12.05 12:36
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,5830 -0,0050 -0,85% 0,5880 0,5950 0,5700 74 005 42 998 12.05 12:47
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 4,1700 -0,1200 -2,80% 4,1600 4,3400 4,1600 1 001 4 264 12.05 12:38
BEDZIN 9,5000 -0,3500 -3,55% 9,8500 9,8500 9,5000 1 572 15 173 04.05 17:00
BENEFIT 876,0000 -24,0000 -2,67% 882,0000 884,0000 875,0000 104 91 327 12.05 12:40
BERLING 5,8500 0,0500 0,86% 5,8500 5,8500 5,8500 2 838 16 602 11.05 15:00
BEST 22,4000 0,0000 0,00% 22,4000 22,4000 22,4000 1 22 10.05 09:00
BETACOM 10,1000 0,1000 1,00% 10,0000 10,1000 10,0000 20 201 12.05 11:31
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 9,7720 0,2720 2,86% 9,4600 9,9000 9,4200 153 675 1 492 175 12.05 12:54
BIOTON 5,3600 -0,0700 -1,29% 5,4300 5,4300 5,3000 49 025 262 012 12.05 12:45
BNPPPL 70,2000 -1,2000 -1,68% 71,8000 72,0000 70,2000 724 51 980 12.05 11:41
BOGDANKA 23,4500 0,0000 0,00% 23,3000 23,7000 23,1000 2 097 48 870 12.05 12:12
BOOMBIT 23,9500 -0,0500 -0,21% 24,0000 24,5000 23,6500 3 154 76 088 12.05 12:41
BORYSZEW 3,2400 0,0000 0,00% 3,2850 3,2850 3,2050 30 894 99 413 12.05 12:43
BOS 8,0800 -0,4000 -4,72% 8,3000 8,3000 7,8400 39 099 316 459 12.05 12:37
BOWIM 8,2400 0,2400 3,00% 8,1800 8,4800 7,9400 92 286 752 514 12.05 12:51
BRAND24 31,0000 -0,2000 -0,64% 31,5000 31,9000 29,9000 2 976 91 991 12.05 12:16
BRASTER 1,1300 -0,0200 -1,74% 1,2000 1,2100 1,1300 208 134 243 175 04.05 17:00
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 299,0000 0,0000 0,00% 299,0000 302,5000 298,5000 1 653 494 111 12.05 12:38
BUMECH 3,0800 0,1500 5,12% 3,0800 3,0800 3,0800 1 3 12.05 09:43
CAPITAL 1,4500 0,0000 0,00% 1,4500 1,4500 1,4500 2 010 2 915 12.05 11:25
CAPTORTX 171,0000 0,0000 0,00% 171,0000 171,5000 170,0000 7 868 1 341 794 12.05 12:52
CAPTORTX-PDA 172,0000 0,0200 0,01% 171,9400 172,0000 170,4800 9 738 1 664 196 12.05 12:53
CCC 122,2000 -0,4000 -0,33% 122,6000 124,9000 120,5000 104 011 12 756 645 12.05 12:53
CCENERGY 0,0700 0,0040 6,06% 0,0700 0,0700 0,0700 5 600 392 05.05 11:18
CDPROJEKT 153,3600 -0,9000 -0,58% 155,2600 155,7600 151,7800 307 819 47 181 560 12.05 12:54
CDRL 20,4000 -0,1000 -0,49% 20,5000 20,5000 20,4000 6 123 12.05 10:52
CELTIC 7,7500 0,0000 0,00% 7,7500 7,7500 7,7500 11 85 07.05 09:00
CEZ 108,5000 0,3000 0,28% 107,4000 108,5000 107,4000 487 52 546 12.05 11:38
CFI 0,2560 -0,0170 -6,23% 0,2730 0,2730 0,2350 428 737 108 016 12.05 12:46
CIECH 41,3500 0,8500 2,10% 40,6500 41,5500 40,6500 22 250 912 848 12.05 12:44
CIGAMES 1,3250 0,0240 1,84% 1,3320 1,3320 1,3000 239 940 315 573 12.05 12:54
CITYSERV 13,0000 -0,0100 -0,08% 13,0000 13,0100 12,4000 647 8 387 12.05 12:39
CLNPHARMA 49,7000 2,0000 4,19% 47,5000 50,2000 47,3500 36 328 1 778 562 12.05 12:54
CNT 18,0000 0,4000 2,27% 17,7500 18,0000 17,7500 10 179 12.05 09:24
COALENERG 0,7120 0,0020 0,28% 0,7120 0,7120 0,7120 10 7 12.05 09:02
COGNOR 3,0800 0,0100 0,33% 3,0700 3,1500 3,0550 78 405 242 915 12.05 12:36
COMARCH 226,0000 -4,0000 -1,74% 230,0000 230,0000 225,0000 317 71 529 12.05 12:45
COMP 54,4000 -0,6000 -1,09% 55,0000 55,0000 54,4000 3 258 179 040 12.05 12:02
COMPERIA 6,6500 0,1500 2,31% 6,7000 6,7000 6,6500 1 204 8 027 12.05 11:54
CORMAY 1,2110 -0,0090 -0,74% 1,2110 1,2240 1,2000 90 084 108 714 12.05 12:33
CPGROUP 7,9200 0,2000 2,59% 8,1000 8,1000 7,9200 69 547 12.05 09:55
CREEPYJAR 783,0000 -16,0000 -2,00% 799,0000 805,0000 775,0000 999 790 081 12.05 12:49
CYFRPLSAT 29,2800 -0,0400 -0,14% 29,0200 29,3000 28,8000 133 037 3 861 202 12.05 12:54
CZTOREBKA 0,6000 -0,0300 -4,76% 0,6000 0,6000 0,6000 15 9 12.05 10:33
DADELO 23,2550 -1,4850 -6,00% 24,7000 24,7000 22,7400 21 151 497 500 12.05 12:38
DATAWALK 161,0000 -5,0000 -3,01% 166,0000 169,8000 161,0000 1 850 306 497 12.05 12:47
DEBICA 81,6000 0,6000 0,74% 82,0000 82,0000 81,6000 884 72 454 12.05 11:13
DECORA 43,9000 0,1000 0,23% 43,8000 43,9000 43,7000 2 354 103 107 12.05 12:54
DEKPOL 40,7000 1,4000 3,56% 39,7000 40,8000 39,7000 1 483 59 381 12.05 12:01
DELKO 16,6600 -0,2000 -1,19% 16,8800 16,8800 16,6600 271 4 528 12.05 11:21
DEVELIA 2,8450 -0,0250 -0,87% 2,8750 2,8750 2,8100 42 830 121 752 12.05 12:53
DGA 6,7000 -0,1000 -1,47% 7,0000 7,0000 6,7000 7 49 12.05 11:03
DIGITREE 6,8000 0,0000 0,00% 6,8000 6,8000 6,5000 2 200 14 481 10.05 16:07
DINOPL 270,3000 -3,1000 -1,13% 272,4000 275,9000 269,3000 58 304 15 904 754 12.05 12:54
DOMDEV 147,6000 -0,4000 -0,27% 149,0000 149,0000 147,2000 1 235 182 650 12.05 12:54
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 7,2000 -0,0500 -0,69% 7,4500 7,4500 6,8500 54 012 383 324 12.05 12:42
ECHO 4,3750 -0,0750 -1,69% 4,4200 4,4200 4,3600 9 795 42 892 12.05 12:23
EDINVEST 4,5400 0,0800 1,79% 4,5000 4,5400 4,4800 1 367 6 157 12.05 12:39
EFEKT 7,8000 -0,3000 -3,70% 7,8000 7,8000 7,8000 178 1 388 12.05 10:19
EKOEXPORT 3,4500 -0,0850 -2,40% 3,4850 3,5300 3,4100 7 899 27 308 12.05 12:12
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 8,5200 -0,3200 -3,62% 8,8800 8,8800 8,5200 6 194 53 490 12.05 12:31
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,5300 -0,0260 -4,68% 0,5440 0,5460 0,5200 128 678 68 479 12.05 12:54
ELZAB 4,6500 -0,0500 -1,06% 4,6600 4,7400 4,6500 1 585 7 398 12.05 11:46
EMCINSMED 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 1 14 12.05 09:09
ENAP 1,5000 0,0200 1,35% 1,5000 1,5000 1,5000 2 3 12.05 09:07
ENEA 8,2500 -0,1200 -1,43% 8,4500 8,5500 8,2250 238 680 1 991 717 12.05 12:54
ENELMED 18,6000 0,0000 0,00% 18,6000 18,6000 18,6000 15 279 12.05 09:56
ENERGA 8,0000 -0,0100 -0,12% 8,0400 8,0400 7,9900 39 177 313 520 12.05 12:22
ENERGOINS 1,5500 0,0350 2,31% 1,5150 1,5850 1,5150 30 095 46 567 12.05 12:42
ENTER 41,8500 -0,4500 -1,06% 42,0000 42,0000 41,2000 1 885 78 865 12.05 12:48
ERBUD 68,0000 1,2000 1,80% 68,0000 69,6000 67,0000 4 449 304 410 12.05 11:00
ERG 48,6000 0,0000 0,00% 48,6000 48,6000 48,6000 2 97 12.05 09:01
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 21,0000 0,0000 0,00% 21,5000 21,5000 20,5000 2 605 54 489 12.05 11:47
ESSYSTEM 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 100 348 08.01 09:00
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 3 27.12 11:21
EUCO 4,9000 -0,0700 -1,41% 4,9000 5,1000 4,9000 1 816 9 004 12.05 11:20
EUROCASH 14,6500 -0,1600 -1,08% 14,9100 15,0500 14,6100 146 506 2 170 493 12.05 12:48
EUROHOLD 7,3000 0,0000 0,00% 7,3000 7,3000 7,3000 13 95 05.05 11:26
EUROTEL 49,3000 0,3000 0,61% 49,1000 49,3000 49,1000 520 25 602 12.05 12:35
FAMUR 2,3700 -0,0400 -1,66% 2,4100 2,4100 2,3650 135 563 322 587 12.05 12:37
FASING 13,1500 -0,1500 -1,13% 13,2500 13,2500 12,9000 888 11 584 11.05 17:00
FASTFIN 1,3300 -0,0900 -6,34% 1,3300 1,3300 1,3300 745 991 04.05 11:00
FEERUM 11,5500 0,0000 0,00% 11,5500 11,5500 11,5500 99 1 143 12.05 09:43
FERRO 29,8000 -0,4000 -1,32% 30,2000 30,3000 29,8000 2 654 79 567 12.05 12:24
FERRUM 3,9500 0,0500 1,28% 3,9800 3,9800 3,9500 4 245 16 820 12.05 11:14
FMG 40,0000 -2,8000 -6,54% 40,0000 40,0000 40,0000 86 3 440 04.05 15:00
FON 0,3000 0,0000 0,00% 0,2860 0,3000 0,2860 14 595 4 239 12.05 12:05
FORTE 54,7000 0,5000 0,92% 54,5000 55,5000 54,5000 7 657 421 247 12.05 12:37
GAMEOPS 15,3000 -0,1000 -0,65% 15,4000 15,9000 15,2000 2 126 32 872 12.05 11:27
GAMFACTOR 14,6000 0,0000 0,00% 14,7200 14,9600 14,4600 2 594 37 908 12.05 12:38
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 0,8080 -0,0070 -0,86% 0,8100 0,8140 0,8000 85 248 68 832 12.05 12:50
GETINOBLE 0,1832 0,0012 0,66% 0,1836 0,1836 0,1790 773 159 140 266 12.05 12:54
GLCOSMED 4,4800 0,1200 2,75% 4,4800 4,5000 4,4700 4 783 21 455 12.05 12:17
GOBARTO 6,0000 0,2000 3,45% 5,7000 6,0000 5,7000 59 339 12.05 11:59
GPW 48,3000 -0,5200 -1,07% 48,9000 48,9000 48,1600 10 990 533 495 12.05 12:53
GROCLIN 3,5800 -0,1500 -4,02% 3,7300 3,8700 3,5400 211 297 769 115 12.05 12:51
GRODNO 15,3000 0,1400 0,92% 15,2000 15,3000 15,0400 12 011 182 594 12.05 12:47
GRUPAAZOTY 34,7800 0,7800 2,29% 34,3400 35,2000 34,0000 57 298 1 980 594 12.05 12:52
GTC 6,7500 -0,1500 -2,17% 6,8400 6,9000 6,7100 13 386 90 927 12.05 12:23
HANDLOWY 41,8500 0,0500 0,12% 41,8000 42,5000 41,8000 18 295 767 951 12.05 12:53
HARPER 10,8000 -0,1200 -1,10% 10,7000 10,8000 10,4400 4 502 48 082 12.05 12:40
HELIO 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 847 11 858 12.05 09:26
HERKULES 1,7000 0,0000 0,00% 1,7000 1,7200 1,7000 7 953 13 586 12.05 11:37
HMINWEST 18,1000 -0,4000 -2,16% 18,0000 18,1000 18,0000 35 631 12.05 10:43
HUUUGE-S144 40,0950 0,2600 0,65% 39,8000 40,9200 39,7950 76 754 3 072 856 12.05 12:35
HYDROTOR 31,5000 0,4000 1,29% 31,4000 31,5000 31,4000 152 4 783 12.05 10:04
I2DEV 11,4000 0,0000 0,00% 11,4000 11,4000 11,4000 10 114 12.05 09:00
IBSM 24,0000 -4,0000 -14,29% 24,0000 24,0000 24,0000 6 144 13.04 15:00
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,5200 -0,0700 -4,40% 1,5200 1,5200 1,5200 886 1 347 04.05 10:20
IFCAPITAL 3,7600 0,2400 6,82% 3,5200 3,7800 3,5200 10 848 38 230 12.05 12:25
IFIRMA 9,3400 0,0400 0,43% 9,3000 9,3400 9,2800 527 4 905 12.05 11:54
IFSA 1,1200 0,0000 0,00% 1,1200 1,1200 1,1200 161 180 12.05 12:36
IIAAV 78,7500 -2,3500 -2,90% 78,7500 78,7500 78,7500 1 79 11.05 12:00
IMCOMPANY 28,0000 1,6000 6,06% 26,4000 28,2000 26,3000 22 687 626 059 12.05 12:49
IMMOBILE 2,9000 -0,0400 -1,36% 2,9400 3,0400 2,9000 7 806 23 080 12.05 12:52
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERA 3,9400 0,3100 8,54% 3,7000 3,9400 3,7000 9 650 36 745 12.05 12:39
IMS 3,1900 -0,0300 -0,93% 3,1900 3,1900 3,1900 1 000 3 190 12.05 10:28
INC 7,1000 0,1000 1,43% 6,9300 7,1100 6,9300 8 827 61 558 12.05 12:43
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 173,8000 -0,2000 -0,11% 176,0000 176,0000 173,0000 3 670 637 634 12.05 12:54
INPRO 8,0500 -0,1500 -1,83% 8,2000 8,2000 8,0500 322 2 595 12.05 09:32
INSTALKRK 29,6000 0,4000 1,37% 29,2000 29,6000 29,2000 920 26 947 12.05 12:10
INTERAOLT 19,0000 0,5200 2,81% 18,5000 19,3000 18,4800 34 363 647 147 12.05 12:52
INTERBUD 1,3300 -0,1100 -7,64% 1,3300 1,3300 1,3300 14 000 18 620 12.05 11:00
INTERCARS 314,0000 -3,0000 -0,95% 320,0000 320,0000 312,0000 1 211 378 318 12.05 12:48
INTERFERI 4,6000 0,0000 0,00% 4,3600 4,6000 4,3600 9 653 43 427 10.05 11:14
INTERSPPL 1,4200 0,0300 2,16% 1,4200 1,4200 1,4200 7 10 12.05 09:00
INTROL 5,6600 0,0600 1,07% 5,5000 5,6600 5,5000 5 681 31 883 12.05 12:24
INVISTA 1,0600 0,0300 2,91% 0,9800 1,0800 0,9800 3 635 3 834 12.05 12:53
IPOPEMA 5,6000 -0,1000 -1,75% 5,8000 5,8200 5,6000 1 402 8 091 12.05 12:10
ITMTRADE 0,4400 0,0000 0,00% 0,4000 0,4400 0,4000 257 104 12.05 10:49
IZOBLOK 46,9000 0,9000 1,96% 46,2000 46,9000 46,2000 332 15 434 12.05 12:22
IZOLACJA 3,2600 -0,1800 -5,23% 3,5000 3,5000 3,2600 4 322 14 816 12.05 12:29
IZOSTAL 3,9000 0,0400 1,04% 3,8700 3,9000 3,8700 7 843 30 564 12.05 12:54
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 30,7000 -0,6300 -2,01% 31,5000 31,9000 30,7000 247 243 7 678 009 12.05 12:54
JWCONSTR 3,8900 0,0600 1,57% 3,7400 3,8900 3,7400 1 066 4 078 12.05 12:13
JWWINVEST 2,2000 -0,0300 -1,35% 2,0700 2,2000 2,0500 1 605 3 343 12.05 12:53
K2HOLDING 24,5000 0,2000 0,82% 24,9000 24,9000 24,5000 530 13 009 12.05 10:33
KBDOM 0,4000 -0,0480 -10,71% 0,4000 0,4000 0,4000 600 240 10.05 15:06
KCI 1,5800 -0,0400 -2,47% 1,6000 1,6350 1,5800 44 342 70 941 12.05 12:49
KERNEL 53,8000 -0,2000 -0,37% 54,4000 54,8000 53,7000 99 668 5 379 748 12.05 12:54
KETY 643,0000 -2,0000 -0,31% 648,0000 648,0000 643,0000 27 264 17 560 226 12.05 12:54
KGHM 219,9000 -1,4000 -0,63% 221,5000 223,2000 218,5000 117 284 25 870 614 12.05 12:55
KGL 17,1000 0,7000 4,27% 16,4000 17,1000 16,4000 4 106 68 690 12.05 12:06
KINOPOL 13,6000 -0,3000 -2,16% 13,9000 13,9000 13,5000 2 349 32 125 12.05 12:36
KOGENERA 36,2000 0,3000 0,84% 35,7000 36,3000 35,5000 1 414 50 774 12.05 12:27
KOMPAP 16,0000 -0,1000 -0,62% 16,0000 16,0000 16,0000 8 128 12.05 11:12
KOMPUTRON 5,2200 0,0600 1,16% 5,2600 5,6000 5,0800 207 705 1 114 323 12.05 12:49
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 57,0000 0,0000 0,00% 56,5000 57,0000 56,5000 8 456 12.05 11:09
KRAKCHEM 0,6200 0,0400 6,90% 0,6200 0,6200 0,6200 14 953 9 271 11.05 15:00
KREC 19,8000 -0,1000 -0,50% 20,0000 20,0000 19,6000 1 028 20 462 12.05 12:06
KREDYTIN 12,0000 0,0000 0,00% 12,0000 12,0000 11,0000 603 6 636 12.05 12:36
KRKA 498,0000 18,0000 3,75% 490,0000 498,0000 490,0000 25 12 306 12.05 10:14
KRUK 185,3000 -0,5000 -0,27% 187,0000 189,3000 185,0000 2 584 481 880 12.05 12:38
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 19,3000 -0,3000 -1,53% 19,7000 19,7000 18,6800 6 696 128 013 12.05 11:58
KSGAGRO 3,4200 -0,0800 -2,29% 3,5100 3,5100 3,4200 4 836 16 592 12.05 12:45
LABOPRINT 17,9000 0,2000 1,13% 18,1000 18,1000 17,9000 7 126 12.05 09:20
LARQ 1,9300 -0,0200 -1,03% 1,9850 1,9850 1,9300 852 1 644 12.05 09:28
LENA 5,2400 0,0000 0,00% 5,2600 5,2600 5,2000 3 165 16 570 12.05 11:51
LENTEX 10,7000 0,0000 0,00% 10,7500 10,8500 10,6500 12 681 135 754 12.05 12:11
LIBET 2,3500 0,0500 2,17% 2,3500 2,3500 2,3500 5 12 12.05 09:00
LIVECHAT 125,4000 2,8000 2,28% 122,8000 126,2000 122,8000 31 451 3 948 917 12.05 12:54
LOKUM 21,0000 -0,4000 -1,87% 20,0000 21,0000 20,0000 23 893 489 506 12.05 12:13
LOTOS 50,0600 -2,3200 -4,43% 51,5000 52,3200 49,8000 869 894 44 055 680 12.05 12:54
LPP 10 440,0000 -860,0000 -7,61% 11 200,0000 11 560,0000 10 370,0000 3 807 41 844 592 12.05 12:54
LSISOFT 14,0000 -0,0500 -0,36% 14,0000 14,0000 14,0000 300 4 200 12.05 09:17
LUBAWA 1,3440 -0,0260 -1,90% 1,3760 1,3760 1,3440 56 057 75 727 12.05 12:53
MABION 45,0000 -0,3000 -0,66% 45,0000 45,9500 43,0000 60 455 2 699 650 12.05 12:51
MAKARONPL 7,3000 0,0000 0,00% 7,2000 7,3000 7,0800 344 2 487 12.05 12:28
MANGATA 88,0000 1,4000 1,62% 87,0000 88,0000 86,6000 131 11 429 12.05 11:39
MARVIPOL 9,9000 0,0000 0,00% 10,0000 10,0000 9,8600 8 105 80 864 12.05 12:39
MASTERPHA 3,7000 0,1300 3,64% 3,7000 3,7000 3,5500 560 2 036 12.05 12:39
MAXCOM 15,7000 -0,2000 -1,26% 15,8000 15,8000 15,7000 375 5 913 12.05 12:16
MBANK 286,8000 17,2000 6,38% 271,8000 289,2000 271,0000 44 430 12 648 922 12.05 12:54
MBWS 6,5000 0,1000 1,56% 6,6600 6,6600 6,5000 402 2 613 12.05 09:39
MCI 19,0000 0,3000 1,60% 18,7500 19,1000 18,7500 520 9 777 12.05 12:10
MDIENERGIA 4,1200 -0,0500 -1,20% 4,2200 4,2200 4,1100 4 956 20 511 12.05 12:42
MEDIACAP 2,3200 -0,0800 -3,33% 2,4000 2,4000 2,3200 7 435 17 668 12.05 10:00
MEDICALG 28,3000 -0,2000 -0,70% 28,4000 28,5500 27,9000 2 718 76 393 12.05 12:21
MEDINICE 32,0000 -0,5000 -1,54% 32,5000 33,2000 31,3000 4 645 149 256 12.05 12:53
MEGARON 11,8000 0,0000 0,00% 11,8000 11,8000 11,8000 50 590 10.05 11:00
MENNICA 20,2000 0,4000 2,02% 20,1000 20,2000 20,1000 357 7 201 12.05 12:28
MERCATOR 247,2000 5,0000 2,06% 240,8000 255,4000 239,1000 50 191 12 506 242 12.05 12:54
MERCOR 18,8500 0,3500 1,89% 18,7500 19,2000 18,7000 3 702 69 987 12.05 12:19
MEXPOLSKA 2,4900 -0,0100 -0,40% 2,5000 2,5000 2,4100 968 2 398 12.05 12:33
MFO 44,0000 0,2000 0,46% 44,0000 44,0000 43,9000 1 515 66 630 12.05 12:52
MILKILAND 0,8700 0,0200 2,35% 0,8760 0,8760 0,8200 575 485 12.05 12:00
MILLENNIUM 4,7000 0,2600 5,86% 4,4800 4,7580 4,4480 1 998 160 9 346 553 12.05 12:54
MIRACULUM 1,2300 -0,0100 -0,81% 1,1900 1,2300 1,1900 12 712 15 288 12.05 12:09
MIRBUD 5,1000 0,0400 0,79% 5,0700 5,1300 5,0400 54 373 276 914 12.05 12:40
MLPGROUP 77,2000 0,2000 0,26% 77,0000 77,2000 75,0000 98 7 502 12.05 10:15
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 134,4000 -2,2000 -1,61% 137,0000 137,0000 134,0000 3 173 428 564 12.05 12:45
MOBRUK 375,0000 7,0000 1,90% 368,0000 375,0000 368,0000 613 228 113 12.05 12:48
MOJ 1,6700 0,1200 7,74% 1,5300 1,6700 1,5300 6 910 10 707 11.05 17:00
MOL 28,1800 -0,4200 -1,47% 28,4800 28,4800 27,8000 102 213 2 880 415 11.05 16:35
MONNARI 3,1500 0,0500 1,61% 3,1200 3,2900 3,0800 172 645 553 185 12.05 12:52
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 12,4500 0,0000 0,00% 12,4500 12,4500 12,4500 2 25 12.05 09:06
MOSTALWAR 7,1400 0,0400 0,56% 7,0200 7,1400 7,0000 2 574 18 208 12.05 11:01
MOSTALZAB 1,4700 -0,0100 -0,68% 1,4800 1,4800 1,4500 42 228 61 748 12.05 12:52
MUZA 3,7800 -0,1400 -3,57% 3,8000 3,8000 3,6000 12 820 48 376 11.05 17:02
MWTRADE 3,2600 0,1900 6,19% 3,0900 3,2600 3,0900 8 072 25 634 12.05 10:57
NANOGROUP 4,9000 -0,0100 -0,20% 4,9200 4,9900 4,6950 15 433 75 366 12.05 12:54
NETIA 5,8000 -0,0400 -0,68% 5,8000 5,8400 5,8000 6 685 38 907 12.05 11:47
NEUCA 695,0000 -5,0000 -0,71% 701,0000 701,0000 683,0000 1 327 919 282 12.05 12:54
NEWAG 25,8000 0,0000 0,00% 26,0000 26,1000 25,8000 1 031 26 757 12.05 12:52
NEXITY 9,0600 0,2600 2,95% 9,2000 9,2000 8,8000 724 6 450 12.05 12:46
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 21,4000 0,0000 0,00% 21,4000 21,4000 21,4000 4 86 07.05 09:00
NOVAVISGR 1,6500 0,0000 0,00% 1,7200 1,7200 1,6500 1 003 1 655 04.05 14:04
NOVITA 230,0000 -2,0000 -0,86% 232,0000 232,0000 228,0000 21 4 828 12.05 10:23
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,8800 0,0000 0,00% 5,8200 5,8800 5,8200 2 196 12 843 12.05 12:28
OAT 47,5500 -0,4500 -0,94% 48,5000 48,5000 47,1500 8 896 422 870 12.05 12:44
ODLEWNIE 5,3800 -0,0200 -0,37% 5,4000 5,4000 5,3800 691 3 723 12.05 12:54
OEX 17,8500 -0,2500 -1,38% 17,7000 18,0000 17,7000 842 15 027 12.05 11:56
OPENFIN 0,7740 0,0040 0,52% 0,7900 0,7900 0,7700 8 495 6 622 12.05 12:42
OPONEO.PL 52,0000 -1,2000 -2,26% 53,2000 53,2000 52,0000 1 813 94 383 12.05 12:03
OPTEAM 15,9000 -0,0500 -0,31% 16,0000 16,0000 15,2000 6 068 94 350 12.05 12:52
ORANGEPL 6,7500 -0,1100 -1,60% 6,8250 6,8550 6,7100 256 387 1 734 999 12.05 12:53
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 2,1000 -0,0100 -0,47% 2,1000 2,1100 2,0950 3 707 7 812 12.05 12:42
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 18,1000 0,6000 3,43% 17,7000 18,1000 17,7000 899 16 059 12.05 11:39
OTLOG 7,2000 -0,1400 -1,91% 7,2000 7,2000 7,1600 609 4 383 12.05 12:51
OTMUCHOW 3,8800 -0,0200 -0,51% 3,9000 4,0000 3,8000 5 880 22 814 12.05 12:27
OVOSTAR 81,0000 5,0000 6,58% 81,0000 81,0000 81,0000 1 81 10.05 09:05
PAMAPOL 2,5200 0,0200 0,80% 2,5200 2,5400 2,4000 17 224 43 486 12.05 12:08
PANOVA 14,8500 -0,3500 -2,30% 14,8500 14,8500 14,7000 2 114 31 328 12.05 12:14
PATENTUS 0,9260 0,0140 1,54% 0,9120 0,9260 0,9040 11 329 10 348 12.05 11:39
PBG 0,0480 0,0000 0,00% 0,0480 0,0480 0,0480 1 160 148 55 687 12.05 12:46
PBKM 84,0000 -4,0000 -4,55% 84,0000 84,0000 84,0000 3 252 12.05 10:46
PBSFINANSE 0,4300 0,0000 0,00% 0,4300 0,4300 0,4300 18 000 7 740 12.05 11:00
PCCEXOL 3,1200 0,0220 0,71% 3,1060 3,1240 3,1000 31 200 96 924 12.05 12:40
PCCROKITA 69,0000 0,2000 0,29% 68,8000 70,0000 68,3000 1 106 76 447 12.05 12:53
PCFGROUP 64,8500 -0,4500 -0,69% 65,3000 65,4500 64,5000 3 374 219 299 12.05 12:51
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 24,9000 0,0000 0,00% 25,0000 25,0000 24,5000 3 053 75 636 12.05 12:39
PEKAO 84,3200 -0,2200 -0,26% 84,0000 86,1600 83,9400 222 177 18 884 704 12.05 12:54
PEMANAGER 18,6500 -0,2500 -1,32% 18,9000 18,9000 18,6500 66 1 233 12.05 12:00
PEP 79,0000 -1,0000 -1,25% 81,2000 81,2000 79,0000 1 385 110 024 12.05 12:44
PEPEES 1,6000 0,0500 3,23% 1,5800 1,6000 1,5000 11 997 18 295 12.05 10:24
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 9,6700 -0,0580 -0,60% 9,8200 9,9500 9,5240 1 260 707 12 219 640 12.05 12:54
PGFGROUP 3,3100 -0,1900 -5,43% 3,5000 3,5000 3,2500 89 256 295 447 12.05 12:35
PGNIG 6,7340 -0,0660 -0,97% 6,7740 6,8500 6,7320 1 515 410 10 281 839 12.05 12:53
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 14,2000 0,0500 0,35% 14,6000 14,6000 14,1500 403 5 725 12.05 12:52
PHARMENA 9,3200 -0,1700 -1,79% 9,3000 9,4000 9,3000 618 5 785 12.05 11:13
PHN 14,0500 0,0500 0,36% 14,0000 14,1500 14,0000 191 2 680 12.05 10:10
PHOTON 11,8000 0,1000 0,85% 11,7000 11,9000 11,0000 6 980 80 007 12.05 12:49
PKNORLEN 73,7000 1,5000 2,08% 72,2000 73,8800 71,0600 866 266 63 094 412 12.05 12:54
PKOBP 34,1000 -0,4000 -1,16% 34,7400 35,0000 33,8400 2 621 111 90 154 488 12.05 12:54
PKPCARGO 19,3800 -0,4200 -2,12% 19,8000 19,8000 19,1200 78 983 1 530 214 12.05 12:54
PLASTBOX 2,2200 0,0000 0,00% 2,2200 2,2200 2,2200 2 236 4 964 12.05 12:08
PLATYNINW 4,3600 0,1600 3,81% 4,2000 4,4000 4,0200 414 1 742 12.05 12:10
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 429,0000 -5,6000 -1,29% 434,6000 439,4000 427,0000 4 020 1 728 757 12.05 12:52
PLAZACNTR 1,3000 0,0000 0,00% 1,3000 1,3000 1,3000 420 548 12.05 12:53
PMPG 4,6600 -0,2400 -4,90% 4,6600 4,6600 4,6600 215 1 002 12.05 09:00
POLICE 12,7500 0,0500 0,39% 12,7500 12,9000 12,7000 6 180 78 920 12.05 11:37
POLIMEXMS 5,2900 -0,0500 -0,94% 5,3400 5,3700 5,2700 100 939 536 386 12.05 12:51
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,2400 0,0400 1,25% 3,2500 3,2600 3,2200 15 214 49 339 12.05 12:36
POZBUD 2,9400 0,0400 1,38% 2,9100 2,9400 2,9100 8 698 25 406 12.05 11:42
PRAGMAFA 23,0000 -0,5000 -2,13% 23,1000 23,1000 23,0000 204 4 703 12.05 12:45
PRAGMAINK 5,7500 0,3500 6,48% 5,4000 6,3500 5,4000 6 709 38 908 12.05 10:58
PRAIRIE 0,7370 0,0020 0,27% 0,7280 0,7490 0,7150 187 279 137 277 12.05 12:53
PRIMAMODA 1,4400 0,0000 0,00% 1,4400 1,4400 1,4400 999 1 439 06.05 11:19
PRIMETECH 1,3000 -0,0600 -4,41% 1,3000 1,3000 1,3000 100 130 11.05 11:00
PROCAD 1,7500 0,1100 6,71% 1,6200 1,7500 1,6200 702 1 138 11.05 15:00
PROCHEM 24,2000 -0,8000 -3,20% 25,0000 25,0000 24,2000 97 2 349 12.05 10:19
PROJPRZEM 18,6000 -0,4000 -2,11% 18,6000 18,6000 18,6000 80 1 488 12.05 09:00
PROTEKTOR 3,7400 0,0800 2,19% 3,6900 3,7750 3,6500 6 744 24 875 12.05 11:35
PROVIDENT 7,0000 0,1500 2,19% 6,8500 7,0500 6,7500 53 169 370 013 12.05 12:51
PULAWY 94,6000 1,4000 1,50% 93,2000 94,6000 92,4000 626 58 159 12.05 12:39
PUNKPIRAT 0,6380 0,0000 0,00% 0,6380 0,6380 0,6380 1 000 638 12.05 10:21
PURE 98,0000 -2,6000 -2,58% 101,0000 101,4000 98,0000 539 53 461 12.05 12:52
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 34,7000 -0,4900 -1,39% 35,5800 35,6100 34,5100 1 585 633 55 298 428 12.05 12:54
QUANTUM 39,6000 -4,4000 -10,00% 39,6000 39,6000 39,6000 150 5 940 12.05 11:00
QUERCUS 5,0800 -0,0400 -0,78% 5,0800 5,1200 5,0800 3 413 17 400 12.05 12:38
R22 53,1000 -0,4000 -0,75% 53,7000 54,0000 53,0000 5 337 283 748 12.05 12:16
RADPOL 2,7400 -0,0600 -2,14% 2,7900 2,7900 2,6800 11 174 30 228 12.05 12:34
RAFAKO 1,3000 -0,0360 -2,69% 1,3360 1,3360 1,2900 150 728 196 283 12.05 12:52
RAFAMET 18,1000 0,4000 2,26% 18,1000 18,1000 18,1000 5 91 12.05 09:00
RAINBOW 32,0000 0,3000 0,95% 32,1000 32,7000 31,7000 5 038 162 586 12.05 12:49
RANKPROGR 2,2100 0,0300 1,38% 2,2000 2,3600 2,1100 78 075 172 798 12.05 12:18
RAWLPLUG 14,9000 0,0000 0,00% 14,9000 14,9000 14,9000 2 191 32 646 12.05 12:18
REDAN 0,5180 -0,0120 -2,26% 0,5420 0,5420 0,4900 118 351 59 916 12.05 12:53
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2100 0,0000 0,00% 0,2100 0,2100 0,2100 1 000 210 12.05 11:00
REINO 1,5000 -0,0300 -1,96% 1,5300 1,5300 1,5000 2 004 3 036 11.05 15:25
RELPOL 6,4800 0,0600 0,93% 6,4000 6,5000 6,4000 3 403 21 874 12.05 12:48
REMAK 25,2000 0,6000 2,44% 24,8000 25,4000 24,6000 1 568 39 069 12.05 12:40
RESBUD 0,9000 0,0350 4,05% 0,8650 0,9300 0,8500 107 873 93 025 12.05 12:34
RONSON 1,8750 -0,0050 -0,27% 1,9000 1,9000 1,8750 1 225 2 302 12.05 12:26
ROPCZYCE 26,6000 -0,1000 -0,37% 26,5000 26,7000 26,5000 10 230 271 444 12.05 12:49
RYVU 48,2500 -0,2500 -0,52% 48,5000 48,8000 47,7000 1 107 53 494 12.05 12:53
SANOK 26,0000 0,3000 1,17% 25,8000 26,7000 25,2000 18 405 482 908 12.05 12:46
SANPL 229,5000 -2,9000 -1,25% 232,0000 238,8000 229,0000 42 665 9 982 692 12.05 12:53
SANTANDER 14,7080 -0,0720 -0,49% 14,8000 14,8000 14,6800 6 147 90 434 12.05 12:54
SANWIL 3,0000 0,0000 0,00% 3,0500 3,0500 2,9950 10 583 31 832 12.05 12:49
SATIS 3,0000 -0,1900 -5,96% 3,2300 3,3900 3,0000 265 058 857 940 12.05 12:53
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 13,1000 0,1000 0,77% 13,0000 13,5000 13,0000 602 7 872 11.05 16:31
SEKO 10,9000 -0,2000 -1,80% 10,9000 11,2000 10,9000 980 10 697 11.05 14:55
SELENAFM 22,0000 -0,6000 -2,65% 22,6000 22,6000 22,0000 725 16 250 12.05 11:56
SELVITA 70,1000 -2,3000 -3,18% 72,5000 72,5000 70,0000 1 547 109 541 12.05 12:50
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SERINUS 0,8800 0,0099 1,14% 0,8840 0,8900 0,8701 279 918 247 236 12.05 12:52
SESCOM 36,4000 0,0000 0,00% 36,4000 36,4000 36,4000 160 5 824 12.05 09:00
SFINKS 0,6500 -0,0260 -3,85% 0,6760 0,6800 0,6300 179 626 118 177 04.05 17:00
SILVAIR-REGS 6,0000 0,3500 6,19% 6,0000 6,0000 6,0000 16 96 12.05 09:00
SILVANO 8,1000 0,0000 0,00% 8,1000 8,1000 8,1000 232 1 879 11.05 09:00
SIMPLE 12,9000 -0,1000 -0,77% 12,9000 12,9000 12,9000 50 645 07.05 10:56
SKARBIEC 39,7000 0,7000 1,79% 40,0000 40,9000 39,7000 5 140 208 293 12.05 12:39
SKOTAN 2,5800 0,0800 3,20% 2,5700 2,5800 2,4700 14 731 37 346 12.05 11:51
SKYLINE 0,8900 0,0000 0,00% 0,8900 0,8900 0,8900 1 200 1 068 10.05 09:41
SLEEPZAG 0,6450 -0,0150 -2,27% 0,6550 0,6550 0,5900 24 743 15 099 11.05 14:49
SNIEZKA 89,2000 -0,6000 -0,67% 90,0000 90,0000 89,0000 2 686 240 284 12.05 12:42
SOHODEV 0,6600 0,0000 0,00% 0,6600 0,6600 0,6600 30 20 12.05 11:00
SOLAR 4,8300 0,0100 0,21% 4,8200 4,9400 4,8200 2 353 11 558 12.05 11:39
SONEL 12,6000 -0,1500 -1,18% 12,7500 12,7500 12,4000 4 745 59 801 12.05 12:40
SOPHARMA 7,4500 0,1500 2,05% 7,3000 7,4500 7,3000 310 2 287 12.05 11:56
STALEXP 3,5800 0,0000 0,00% 3,5700 3,5800 3,5400 43 663 155 555 12.05 12:51
STALPROD 392,0000 -8,0000 -2,00% 399,0000 399,0000 390,0000 1 659 652 555 12.05 12:49
STALPROFI 14,1500 0,0000 0,00% 14,3000 14,3000 14,0000 22 035 312 086 12.05 12:46
STAPORKOW 3,8600 0,0200 0,52% 3,7000 3,8600 3,7000 2 770 10 455 12.05 12:06
STARHEDGE 0,6280 -0,0020 -0,32% 0,6280 0,6280 0,6280 1 000 628 12.05 09:38
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 6,3000 0,2000 3,28% 6,1400 6,3000 6,1200 10 891 67 565 12.05 12:53
SUWARY 22,8000 1,0000 4,59% 23,0000 23,0000 22,8000 180 4 105 12.05 11:18
SWISSMED 9,1800 -0,0200 -0,22% 9,2000 9,2000 8,9600 3 573 32 276 11.05 14:25
SYGNITY 10,0000 0,1000 1,01% 9,9200 10,3000 9,9200 1 481 14 871 12.05 12:28
SYNEKTIK 28,6000 -0,3500 -1,21% 29,3000 29,3000 28,6000 2 071 59 942 12.05 12:29
TALANX 183,0000 -1,0000 -0,54% 183,0000 183,0000 183,0000 3 549 10.05 11:17
TALEX 18,0000 1,3000 7,78% 17,0000 18,0000 17,0000 1 483 26 230 12.05 11:38
TARCZYNSKI 49,8000 3,2000 6,87% 48,0000 49,8000 48,0000 602 29 244 12.05 12:27
TATRY 163,0000 0,0000 0,00% 163,0000 163,0000 163,0000 25 4 075 11.05 09:00
TAURONPE 3,2920 -0,0770 -2,29% 3,3750 3,3920 3,2540 1 596 096 5 274 927 12.05 12:53
TBULL 25,7500 0,3500 1,38% 25,6000 25,7500 25,0500 1 427 35 915 12.05 12:40
TERMOREX 0,9300 0,0250 2,76% 0,9150 0,9300 0,9150 1 100 1 015 12.05 10:07
TESGAS 4,9700 -0,0300 -0,60% 5,0900 5,0900 4,9700 4 205 21 397 12.05 11:11
TIM 31,4500 -0,2500 -0,79% 31,8500 32,0000 31,3000 4 008 126 735 12.05 12:54
TORPOL 14,1800 0,0000 0,00% 14,1600 14,3200 14,0000 12 938 182 804 12.05 12:18
TOWERINVT 21,2000 0,2000 0,95% 20,2000 21,2000 19,2000 2 103 43 469 10.05 17:00
TOYA 7,9000 -0,0300 -0,38% 7,9400 8,0000 7,8800 60 221 478 016 12.05 12:45
TRAKCJA 2,4850 -0,1700 -6,40% 2,6450 2,6550 2,4050 1 315 495 3 268 326 12.05 12:50
TRANSPOL 3,0900 0,0000 0,00% 3,0900 3,1000 3,0700 15 306 47 256 12.05 12:41
TRITON 3,5500 -0,0100 -0,28% 3,4700 3,5500 3,4700 365 1 279 11.05 12:07
TSGAMES 418,8000 -6,2000 -1,46% 427,0000 432,0000 418,8000 13 391 5 687 364 12.05 12:51
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 70,0000 -0,5000 -0,71% 71,0000 71,0000 69,5000 3 531 247 563 12.05 12:26
ULTGAMES 31,5000 0,4000 1,29% 31,6000 31,6000 31,0000 1 351 42 201 12.05 12:40
UNIBEP 11,7000 0,0000 0,00% 11,8500 11,8500 11,7000 1 777 20 956 12.05 12:00
UNICREDIT 45,4300 0,9650 2,17% 44,7700 45,4300 44,7700 219 9 837 11.05 16:46
UNIMA 3,2300 -0,0200 -0,62% 3,2300 3,2300 3,2300 100 323 12.05 09:00
UNIMOT 53,2000 0,2000 0,38% 52,5000 53,6000 52,5000 2 599 138 256 12.05 12:54
URSUS 0,8140 0,0160 2,01% 0,7980 0,8320 0,7850 36 289 29 207 12.05 12:22
VENTUREIN 2,4200 0,0000 0,00% 2,4200 2,4200 2,4200 1 000 2 420 12.05 09:00
VERCOM 52,0000 0,4900 0,95% 51,5100 52,0000 51,5000 456 23 682 12.05 12:04
VERCOM-PDA 51,9000 0,5000 0,97% 51,3000 51,9000 51,1600 3 350 171 976 12.05 12:54
VIGOSYS 778,0000 2,0000 0,26% 778,0000 778,0000 778,0000 17 13 226 12.05 10:21
VINDEXUS 6,0400 -0,0400 -0,66% 6,1000 6,1000 6,0000 2 464 14 829 12.05 12:15
VISTAL 3,7600 -0,1700 -4,33% 3,9300 4,0800 3,5700 285 401 1 060 648 12.05 12:50
VIVID 1,5700 0,0080 0,51% 1,5860 1,5860 1,5700 4 407 6 951 12.05 10:30
VOTUM 16,8000 -1,0800 -6,04% 16,6200 16,8200 16,0600 61 516 1 007 891 12.05 12:50
VOXEL 43,6000 -0,4000 -0,91% 43,6000 43,6000 43,6000 491 21 408 12.05 11:47
VRG 3,6850 -0,0050 -0,14% 3,6900 3,6950 3,6800 8 637 31 826 12.05 12:33
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,0800 -0,1400 -2,68% 4,8000 5,0800 4,8000 69 339 11.05 11:53
WASKO 1,6900 -0,0100 -0,59% 1,6950 1,6950 1,6300 10 402 17 247 12.05 12:31
WAWEL 600,0000 -4,0000 -0,66% 600,0000 604,0000 600,0000 47 28 300 12.05 12:47
WIELTON 11,5000 0,0000 0,00% 11,4000 11,5000 11,3000 13 735 156 577 12.05 12:53
WIKANA 4,0000 0,0000 0,00% 3,8800 4,0000 3,8600 225 869 11.05 16:49
WINVEST 0,4300 0,0020 0,47% 0,4300 0,4300 0,4300 3 737 1 607 04.05 15:00
WIRTUALNA 111,2000 -0,4000 -0,36% 111,0000 112,6000 107,6000 4 023 444 520 12.05 12:52
WITTCHEN 12,7000 -0,1000 -0,78% 12,8000 12,8000 12,7000 251 3 188 12.05 11:00
WOJAS 4,8600 -0,0700 -1,42% 5,0800 5,0800 4,8600 45 220 12.05 10:53
WORKSERV 1,4160 -0,0080 -0,56% 1,4200 1,4220 1,4140 16 709 23 693 12.05 12:18
XTB 17,3900 0,5000 2,96% 17,0500 17,5300 17,0500 181 387 3 142 912 12.05 12:54
XTPL 70,8000 -0,9000 -1,26% 71,0000 72,2000 70,8000 2 014 143 602 12.05 12:32
YOLO 1,0000 -0,0600 -5,66% 1,0000 1,0000 1,0000 555 555 12.05 11:00
ZAMET 0,8600 -0,0100 -1,15% 0,8640 0,8640 0,8600 27 848 23 961 12.05 11:39
ZEPAK 10,0500 0,0000 0,00% 10,1500 10,2000 10,0500 2 154 21 849 12.05 12:43
ZPUE 210,0000 -4,0000 -1,87% 214,0000 214,0000 210,0000 21 4 414 12.05 11:03
ZREMB 1,2700 0,0100 0,79% 1,2550 1,2700 1,2550 6 921 8 760 12.05 12:30
ZUE 4,5100 0,0100 0,22% 4,5600 4,5800 4,5000 3 084 14 020 12.05 11:22
ZYWIEC 481,0000 0,0000 0,00% 481,0000 481,0000 481,0000 46 22 126 12.05 12:53