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 3,7000 -0,1450 -3,77% 3,8400 3,8400 3,6500 17 065 62 783 08.12 17:00
08OCTAVA 1,0500 0,0300 2,94% 1,0200 1,0500 1,0200 582 611 08.12 15:00
11BIT 540,0000 -3,0000 -0,55% 540,0000 543,0000 535,0000 2 397 1 291 014 08.12 17:00
3RGAMES 0,3550 -0,0070 -1,93% 0,3670 0,3670 0,3500 186 339 66 252 08.12 17:00
ABPL 50,6000 -0,9000 -1,75% 51,0000 51,5000 50,6000 3 917 199 830 08.12 17:03
ACAUTOGAZ 29,3000 0,5000 1,74% 28,7000 29,3000 28,7000 480 13 994 08.12 16:46
ACTION 14,9400 0,2400 1,63% 14,6600 14,9400 14,6600 18 597 275 205 08.12 17:00
ADIUVO 0,7300 -0,0200 -2,67% 0,7540 0,7540 0,7000 12 528 8 852 08.12 15:25
AGORA 4,4000 -0,0250 -0,56% 4,4300 4,4500 4,3900 106 381 468 456 08.12 17:00
AGROTON 3,4500 -0,0550 -1,57% 3,5000 3,5000 3,4500 13 816 47 743 08.12 17:00
AIGAMES 1,6750 -0,0400 -2,33% 1,7100 1,7150 1,6750 1 264 2 140 08.12 11:10
AILLERON 15,7000 0,3000 1,95% 15,4000 15,7000 15,0000 25 941 401 334 08.12 16:30
AIRWAY 0,2620 -0,0080 -2,96% 0,2740 0,2790 0,2550 454 424 120 175 08.12 17:00
ALIOR 34,1600 -0,4400 -1,27% 34,6000 34,8400 33,8500 124 371 4 261 570 08.12 17:04
ALLEGRO 24,2900 -0,5350 -2,16% 24,9000 24,9400 23,8600 1 900 390 46 124 176 08.12 17:03
ALTA 1,5000 0,0900 6,38% 1,4100 1,5500 1,4100 39 296 57 988 08.12 16:32
ALTUS 1,3800 0,0400 2,99% 1,3800 1,3800 1,3800 7 10 07.12 09:00
ALUMETAL 72,9000 0,1000 0,14% 72,6000 72,9000 72,4000 2 454 178 517 08.12 17:00
AMBRA 19,6600 -0,0200 -0,10% 19,7000 19,7000 19,4600 3 552 69 550 08.12 16:20
AMICA 83,5000 0,7000 0,85% 83,0000 83,7000 82,4000 2 144 177 949 08.12 17:00
AMPLI 1,1000 0,0100 0,92% 1,1000 1,1000 1,1000 800 880 02.12 15:00
AMREST 19,5800 0,2400 1,24% 19,6200 19,6200 19,2200 68 964 1 341 604 08.12 17:00
ANSWEAR 24,0000 0,0000 0,00% 24,0000 24,0000 23,6000 7 156 171 125 08.12 17:00
APATOR 14,7000 -0,1000 -0,68% 14,9600 15,0000 14,5000 3 017 44 523 08.12 16:49
APLISENS 14,1000 -0,2000 -1,40% 14,1000 14,1000 14,0000 77 1 079 08.12 16:41
APSENERGY 3,2600 -0,1600 -4,68% 3,4500 3,4500 3,2600 1 232 4 060 08.12 16:49
ARCHICOM 17,7000 -0,8000 -4,32% 18,3000 18,4000 17,5500 1 451 25 843 08.12 16:16
ARCTIC 20,6000 -0,3000 -1,44% 20,9000 21,0000 20,5000 34 624 716 655 08.12 17:04
ARTERIA 8,8600 -0,0200 -0,23% 9,1800 9,1800 8,8600 1 701 15 071 08.12 15:15
ARTIFEX 5,9000 -0,0600 -1,01% 5,9600 5,9600 5,8000 3 716 21 677 08.12 16:49
ASBIS 24,9600 -0,3800 -1,50% 25,0000 25,4400 24,4800 164 888 4 094 607 08.12 17:04
ASMGROUP 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 04.10 13:07
ASSECOBS 32,5000 0,9000 2,85% 31,8000 32,8000 31,8000 1 651 53 455 08.12 16:15
ASSECOPOL 75,1500 0,3000 0,40% 74,9500 75,5000 74,1000 63 909 4 770 128 08.12 17:00
ASSECOSEE 45,5000 0,1000 0,22% 44,9000 45,5000 44,9000 1 196 54 323 08.12 15:15
ASTARTA 20,8000 -0,4000 -1,89% 21,1500 21,3500 20,3000 18 956 396 800 08.12 17:00
ATAL 32,4000 0,0000 0,00% 32,4000 32,5000 31,9000 1 222 39 357 08.12 16:49
ATENDE 2,6000 0,0400 1,56% 2,6000 2,6200 2,5600 18 098 46 905 08.12 16:45
ATLANTAPL 9,4200 0,5200 5,84% 9,4200 9,4200 9,4200 16 151 08.12 10:26
ATLANTIS 1,0300 -0,3500 -25,36% 1,3600 1,4900 1,0000 2 156 003 2 380 693 18.03 17:04
ATLASEST 1,2500 -0,2400 -16,11% 1,4500 1,4500 1,2100 35 175 44 197 08.12 16:45
ATMGRUPA 3,5300 0,0700 2,02% 3,5300 3,5300 3,4300 1 092 3 811 08.12 16:44
ATREM 3,7200 0,1000 2,76% 3,6200 3,7200 3,6100 3 667 13 509 08.12 16:32
AUGA 2,4200 0,0200 0,83% 2,4000 2,4200 2,4000 1 230 2 971 21.09 13:51
AUTOPARTN 12,9200 0,1200 0,94% 12,8000 12,9800 12,7000 74 578 958 702 08.12 17:04
BAHOLDING 0,5510 0,0040 0,73% 0,5420 0,5540 0,5380 47 895 26 156 08.12 17:00
BBIDEV 3,8100 -0,1100 -2,81% 3,8100 3,9400 3,8100 845 3 251 08.12 15:44
BEDZIN 5,5000 0,0000 0,00% 5,5000 5,5000 5,5000 5 28 08.12 16:41
BENEFIT 610,0000 -44,0000 -6,73% 638,0000 640,0000 602,0000 4 522 2 784 798 08.12 17:00
BERLING 6,8500 -0,0500 -0,72% 6,8500 6,8500 6,8500 700 4 795 06.12 15:09
BEST 19,9000 0,0000 0,00% 19,9000 19,9000 19,9000 17 338 01.12 09:00
BETACOM 6,8000 -0,1000 -1,45% 7,0000 7,0000 6,8000 31 195 214 645 08.12 17:00
BIGCHEESE 39,8000 0,7900 2,03% 38,7000 39,8000 38,2000 14 893 577 774 08.12 17:01
BIGCHEESE-PDA 33,3300 -0,3700 -1,10% 31,5000 33,3300 31,0000 356 11 526 30.12 10:08
BIOCELTIX 38,5000 -0,4000 -1,03% 38,7000 39,7000 38,5000 1 863 72 257 08.12 17:00
BIOMAXIMA 25,4000 0,0000 0,00% 25,3500 25,5500 25,2500 3 863 98 126 08.12 17:00
BIOMEDLUB 5,7600 -0,0960 -1,64% 5,8700 5,9000 5,7580 435 488 2 526 623 08.12 17:01
BIOPLANET 9,5000 0,0000 0,00% 9,4000 9,5000 9,4000 4 350 41 240 08.12 15:01
BIOPLANET-PDA 20,0000 -1,0000 -4,76% 20,0000 20,0000 20,0000 200 4 000 06.04 15:57
BIOTON 3,5000 0,0000 0,00% 3,5000 3,5300 3,4900 32 530 113 919 08.12 17:00
BNPPPL 57,4000 -0,2000 -0,35% 58,0000 58,0000 54,8000 2 538 143 986 08.12 17:00
BOGDANKA 41,2000 -0,0200 -0,05% 41,0000 41,7000 40,7000 68 650 2 828 009 08.12 17:02
BOOMBIT 11,9800 -0,2400 -1,96% 12,0000 12,3000 11,9200 7 891 94 851 08.12 16:25
BORYSZEW 4,8700 -0,1000 -2,01% 4,9200 4,9400 4,8700 22 722 111 384 08.12 17:00
BOS 8,5800 -0,0800 -0,92% 8,6600 8,6600 8,4100 15 294 130 127 08.12 17:00
BOWIM 10,5800 0,0200 0,19% 10,5000 10,6000 10,5000 13 353 140 676 08.12 17:00
BRAND24 24,5000 -0,5000 -2,00% 24,5000 24,5000 23,0000 1 268 30 352 08.12 12:44
BRASTER 0,8100 0,0100 1,25% 0,7950 0,8100 0,7850 23 362 18 423 08.12 16:10
BUDIMEX 272,5000 -2,0000 -0,73% 274,0000 275,0000 268,0000 9 103 2 465 077 08.12 17:00
BUMECH 61,5500 2,1500 3,62% 59,5000 61,9000 57,7000 103 755 6 260 380 08.12 17:00
CAPITAL 1,0900 -0,0100 -0,91% 1,1000 1,1000 1,0900 5 500 6 020 08.12 15:00
CAPTORTX 170,0000 -2,5000 -1,45% 172,0000 172,0000 168,0000 392 66 585 08.12 17:00
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CASPAR 16,3000 -0,9000 -5,23% 17,2000 17,2000 15,6000 2 552 41 036 08.12 14:56
CAVATINA 21,4000 -0,2000 -0,93% 21,0000 21,4000 20,7000 29 610 08.12 13:32
CCC 38,1600 -0,5400 -1,40% 38,7000 38,7000 37,8000 81 861 3 121 268 08.12 17:00
CCENERGY 0,4500 -0,0200 -4,26% 0,4500 0,4500 0,4500 240 108 08.12 15:00
CDPROJEKT 126,4800 -2,0200 -1,57% 129,0000 129,8000 125,1000 267 767 33 900 192 08.12 17:03
CDRL 17,0000 0,3000 1,80% 17,0000 17,0000 16,7000 9 153 08.12 12:15
CELTIC 9,7000 0,1800 1,89% 9,6600 9,7000 9,6600 2 715 26 276 06.12 13:18
CEZ 146,2000 1,9000 1,32% 144,3000 146,2000 141,6000 347 49 803 08.12 16:37
CFI 0,2560 0,0000 0,00% 0,2560 0,2560 0,2560 2 128 545 08.12 11:49
CIECH 41,2800 -0,3800 -0,91% 41,6600 41,7600 40,6200 68 183 2 815 325 08.12 17:00
CIGAMES 2,7500 0,0000 0,00% 2,7200 2,7500 2,7200 78 076 213 427 08.12 17:02
CITYSERV 5,6720 -0,1460 -2,51% 5,8180 5,8180 5,6720 804 4 579 08.12 12:17
CLNPHARMA 16,1000 1,7000 11,81% 14,6200 16,4800 14,6000 166 505 2 555 724 08.12 17:04
CNT 14,2000 0,0000 0,00% 13,8500 14,2000 13,6500 6 873 96 088 08.12 12:38
COALENERG 1,7000 -0,0500 -2,86% 1,7500 1,7880 1,6720 140 995 243 053 08.12 17:00
COGNOR 3,9900 0,0350 0,88% 3,9600 4,0050 3,9400 98 552 391 691 08.12 17:00
COMARCH 169,6000 4,4000 2,66% 165,0000 172,0000 165,0000 549 91 680 08.12 16:46
COMP 44,0000 0,7000 1,62% 44,0000 44,8000 43,3000 7 663 338 241 08.12 17:00
COMPERIA 6,8000 0,0000 0,00% 7,1000 7,1000 6,8000 72 510 07.12 13:12
COMPREMUM 2,7000 0,0000 0,00% 2,7200 2,7200 2,6650 20 121 54 059 08.12 16:18
CORMAY 0,8980 -0,0020 -0,22% 0,9000 0,9000 0,8820 38 240 34 320 08.12 17:00
CPGROUP 8,5400 -0,0200 -0,23% 8,9000 8,9000 8,5400 576 4 923 08.12 15:36
CREEPYJAR 698,0000 -1,0000 -0,14% 699,0000 700,0000 693,0000 482 336 283 08.12 17:00
CREOTECH 110,2000 -5,8000 -5,00% 115,0000 115,0000 110,2000 1 036 116 571 08.12 17:00
CREOTECH-PDA 122,2000 -7,8000 -6,00% 124,0000 124,0000 122,2000 40 4 906 28.07 10:33
CYFRPLSAT 18,1200 -0,0100 -0,06% 18,2000 18,2000 18,0600 386 942 7 014 758 08.12 17:00
CZTOREBKA 0,6000 0,0000 0,00% 0,6000 0,6000 0,6000 58 400 35 040 07.12 15:00
DADELO 9,6000 -0,0200 -0,21% 9,6200 9,8000 9,6000 1 201 11 688 08.12 15:59
DATAWALK 96,6900 -2,4100 -2,43% 99,1100 99,9900 93,5000 8 250 796 179 08.12 17:01
DEBICA 50,2000 -0,2000 -0,40% 50,4000 50,4000 50,0000 914 45 863 08.12 17:00
DECORA 31,9000 -0,1000 -0,31% 32,0000 32,0000 31,9000 5 406 172 776 08.12 16:16
DEKPOL 27,4000 0,0000 0,00% 27,0000 27,4000 27,0000 222 6 028 08.12 14:20
DELKO 18,5000 0,6500 3,64% 17,8500 18,5000 17,8500 9 825 179 205 08.12 17:00
DEVELIA 2,2800 0,0850 3,87% 2,2100 2,2900 2,1950 60 059 134 913 08.12 17:03
DGA 7,4500 -0,2000 -2,61% 7,5000 7,5000 7,4500 16 119 08.12 09:06
DIGITANET 12,8500 0,2500 1,98% 12,6000 12,8500 12,4000 1 013 12 916 08.12 15:38
DIGITREE 14,7000 0,7000 5,00% 14,4000 14,7000 14,4000 57 824 08.12 15:56
DINOPL 357,4000 6,2000 1,77% 351,7000 359,0000 351,7000 165 115 58 820 760 08.12 17:03
DOMDEV 91,2000 -1,1000 -1,19% 93,0000 93,0000 89,5000 4 202 384 467 08.12 17:00
DROZAPOL 5,6200 -0,0400 -0,71% 5,6000 5,6200 5,4800 1 454 8 065 08.12 17:00
ECHO 3,0250 0,0150 0,50% 3,0200 3,0400 3,0200 7 286 22 115 08.12 17:00
EDINVEST 3,2200 0,0200 0,63% 3,2000 3,2200 3,2000 200 642 08.12 15:35
EFEKT 6,9000 0,5000 7,81% 6,9000 6,9000 6,9000 500 3 450 08.12 11:00
EKOEXPORT 1,5600 -0,0200 -1,27% 1,5800 1,5800 1,5100 94 868 144 147 08.12 15:16
ELEKTROTI 7,1600 -0,1600 -2,19% 7,3000 7,4400 7,1600 8 368 60 713 08.12 17:01
ELKOP 0,3885 -0,0070 -1,77% 0,3960 0,3960 0,3865 34 072 13 245 08.12 17:00
ELZAB 1,4700 -0,0850 -5,47% 1,5550 1,5550 1,4700 10 920 16 204 08.12 17:00
EMCINSMED 11,0000 -0,1000 -0,90% 11,1000 11,1000 11,0000 14 155 08.12 16:20
ENAP 1,8200 -0,1400 -7,14% 1,8200 1,8200 1,8200 2 404 4 375 08.12 15:00
ENEA 6,0700 0,1450 2,45% 5,9800 6,0700 5,9200 590 246 3 556 235 08.12 17:00
ENELMED 15,6000 0,0000 0,00% 14,9000 15,6000 14,9000 145 2 239 08.12 14:04
ENERGA 6,9200 -0,0400 -0,57% 6,9800 6,9800 6,9000 15 822 109 807 08.12 17:00
ENERGOINS 0,6800 -0,0200 -2,86% 0,6800 0,6800 0,6800 2 017 1 372 07.12 15:05
ENTER 25,7000 1,0000 4,05% 24,4000 26,4000 24,4000 4 387 113 487 08.12 17:03
ERBUD 34,5000 0,1000 0,29% 34,4000 34,7000 33,5500 34 632 1 187 935 08.12 16:49
ERG 48,0000 0,0000 0,00% 46,0000 48,0000 46,0000 36 1 660 08.12 17:00
ESOTIQ 23,7000 0,0000 0,00% 23,7000 23,7000 23,7000 75 1 778 08.12 13:19
ESTAR 1,3300 -0,1700 -11,33% 1,3300 1,3300 1,3300 3 4 25.11 11:24
EUCO 0,8140 -0,0360 -4,24% 0,8500 0,8500 0,7680 16 702 13 414 08.12 17:00
EUROCASH 13,5800 0,2800 2,11% 13,4800 13,5800 13,1800 87 995 1 180 931 08.12 17:00
EUROHOLD 5,0000 0,0000 0,00% 5,1750 5,1750 5,0000 1 801 9 206 07.12 12:47
EUROTEL 61,6000 -0,6000 -0,96% 62,4000 62,4000 60,4000 1 650 100 995 08.12 17:04
FAMUR 3,2460 -0,0200 -0,61% 3,2660 3,3000 3,1760 364 155 1 179 701 08.12 17:00
FASING 13,3000 0,1000 0,76% 12,9500 13,3000 12,9000 946 12 223 08.12 15:02
FASTFIN 0,6350 0,0000 0,00% 0,6350 0,6350 0,6350 1 1 08.12 15:00
FEERUM 5,4000 -0,1500 -2,70% 5,4000 5,4000 5,4000 5 27 08.12 16:41
FERRO 23,0000 0,0000 0,00% 23,2000 23,2000 22,9000 3 427 78 814 08.12 17:00
FERRUM 3,2000 -0,0400 -1,23% 3,2400 3,2400 3,2000 421 1 348 08.12 14:24
FMG 37,0000 2,2000 6,32% 35,0000 37,0000 35,0000 335 11 965 08.12 15:00
FON 4,3800 0,0000 0,00% 4,3750 4,4000 4,1600 2 095 9 195 08.12 10:05
FORTE 21,2000 0,1000 0,47% 21,2000 21,5000 20,6000 7 518 158 426 08.12 17:00
GAMEOPS 8,8000 0,2600 3,04% 8,8800 9,1400 8,6000 1 452 12 596 08.12 16:14
GAMFACTOR 5,9000 0,2000 3,51% 5,6800 6,0200 5,6800 4 654 27 511 08.12 16:38
GETIN 0,4355 0,1435 49,14% 0,4000 0,4530 0,4000 8 993 477 3 874 065 08.12 17:01
GETINOBLE 0,1477 -0,0014 -0,94% 0,1500 0,1510 0,1463 941 737 140 072 29.09 17:00
GIGROUP 1,4500 0,0000 0,00% 1,4500 1,4500 1,4500 1 000 1 450 08.12 15:00
GLCOSMED 2,1600 -0,0300 -1,37% 2,2000 2,2000 2,1600 7 134 15 471 08.12 16:46
GOBARTO 7,6500 0,0500 0,66% 7,5000 7,6500 7,5000 106 797 08.12 13:23
GPW 35,9000 -0,3200 -0,88% 36,2000 36,2200 35,6200 52 408 1 887 184 08.12 17:00
GREENX 1,7120 0,0000 0,00% 1,7000 1,7380 1,6820 691 280 1 179 225 08.12 17:00
GRODNO 15,3800 0,2400 1,59% 15,3000 15,4200 15,2800 7 763 119 225 08.12 17:01
GRUPAAZOTY 36,4000 0,7800 2,19% 35,6000 36,4000 35,1800 52 869 1 881 312 08.12 17:01
GRUPRACUJ 45,3000 -0,2000 -0,44% 45,2000 47,0000 45,2000 5 312 247 533 08.12 17:00
GTC 6,0800 -0,0600 -0,98% 6,1800 6,2000 6,0400 34 365 209 746 08.12 17:00
GTCA 6,9500 0,0000 0,00% 6,9500 6,9500 6,9500 24 000 166 800 18.01 10:16
HANDLOWY 69,8000 -1,5000 -2,10% 71,3000 71,8000 69,5000 23 660 1 663 993 08.12 17:00
HARPER 5,1900 -0,0500 -0,95% 5,2000 5,2500 5,0900 2 486 12 909 08.12 16:44
HELIO 11,2000 0,4000 3,70% 11,3000 11,3000 10,8000 638 6 950 08.12 15:44
HERKULES 0,8460 -0,0040 -0,47% 0,8520 0,8520 0,8100 5 910 4 948 08.12 17:00
HMINWEST 8,2800 -0,2000 -2,36% 8,5000 8,5000 8,2800 2 020 17 148 08.12 13:01
HUUUGE 22,3000 -0,5600 -2,45% 22,8200 22,9000 22,2000 27 984 630 173 08.12 17:00
HYDROTOR 40,5000 0,5000 1,25% 40,5000 40,5000 39,8000 126 5 038 08.12 16:27
I2DEV 11,5000 0,1000 0,88% 11,5000 11,5000 11,5000 2 23 24.03 09:00
IBSM 60,0000 -1,5000 -2,44% 62,0000 62,0000 58,5000 677 40 196 08.12 11:51
IDMSA 0,7050 0,0050 0,71% 0,7050 0,7050 0,7050 191 135 08.12 16:21
IFCAPITAL 1,0250 -0,4300 -29,55% 1,3650 1,5000 1,0050 1 481 771 1 639 405 30.03 16:25
IFIRMA 19,4000 -0,1500 -0,77% 19,5500 19,5500 19,1000 1 002 19 407 08.12 16:10
IFSA 2,4500 0,0300 1,24% 2,4200 2,4500 2,4000 4 719 11 458 08.12 16:08
IIAAV 58,5500 0,0000 0,00% 58,5500 58,5500 58,5500 22 1 288 28.11 09:05
IMCOMPANY 16,7500 -0,0500 -0,30% 17,1000 17,1000 16,7500 1 064 17 940 08.12 16:33
IMMOBILE 2,0500 0,0000 0,00% 2,0700 2,0700 2,0500 1 071 2 196 08.12 16:18
IMPERIO 1,5650 -0,0450 -2,80% 1,5650 1,5650 1,5650 7 11 08.12 15:44
IMS 2,4300 -0,0500 -2,02% 2,4600 2,4600 2,4300 1 750 4 265 08.12 16:40
INC 1,9960 -0,0240 -1,19% 2,0200 2,0550 1,9300 26 818 53 042 08.12 16:49
INGBSK 156,2000 -2,0000 -1,26% 158,2000 159,2000 156,0000 2 848 450 449 08.12 17:00
INPRO 5,0500 -0,0500 -0,98% 5,0500 5,0500 5,0500 502 2 535 08.12 15:23
INSTALKRK 29,3000 -0,1000 -0,34% 29,3000 29,3000 29,2000 104 3 047 08.12 10:17
INTERAOLT 11,5400 -2,4600 -17,57% 14,0000 15,4000 10,2200 568 018 6 838 081 16.03 17:00
INTERBUD 0,9850 0,0950 10,67% 0,9850 0,9850 0,9850 400 394 01.12 15:00
INTERCARS 450,0000 10,0000 2,27% 440,0000 450,0000 440,0000 528 234 015 08.12 17:00
INTERFERI 8,5000 -0,1000 -1,16% 8,5000 8,5000 8,5000 1 000 8 500 16.05 14:08
INTERSPPL 0,8900 0,0200 2,30% 0,9400 0,9400 0,8900 2 015 1 794 08.12 10:36
INTROL 4,6800 0,0100 0,21% 4,6800 4,6800 4,6100 1 816 8 376 08.12 16:09
IPOPEMA 2,0400 0,0000 0,00% 2,0400 2,0400 2,0000 28 986 58 174 08.12 16:44
ITMTRADE 0,1510 0,0000 0,00% 0,1510 0,1510 0,1510 2 210 334 03.10 15:00
IZOBLOK 38,4000 2,0000 5,49% 36,5000 38,4000 36,5000 26 951 08.12 15:00
IZOLACJA 2,3000 -0,0200 -0,86% 2,3200 2,3200 2,2800 1 443 3 292 08.12 16:41
IZOSTAL 2,3600 0,0000 0,00% 2,3600 2,3600 2,3400 3 389 7 970 08.12 16:43
JSW 55,5200 -0,8400 -1,49% 56,2400 56,5800 55,0000 442 304 24 591 012 08.12 17:04
JWWINVEST 1,6400 0,0000 0,00% 1,6400 1,6400 1,6400 30 49 08.12 11:00
K2HOLDING 26,4000 0,2000 0,76% 26,2000 26,4000 26,0000 1 444 37 781 08.12 16:48
KBDOM 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 3 000 810 30.11 15:00
KCI 0,8520 -0,0120 -1,39% 0,8640 0,8640 0,8520 19 062 16 332 08.12 16:44
KERNEL 18,0000 -0,0100 -0,06% 18,2500 18,2500 17,9600 39 734 716 914 08.12 17:00
KETY 556,0000 -11,0000 -1,94% 568,0000 570,0000 552,0000 6 667 3 725 880 08.12 17:00
KGHM 122,2000 2,0500 1,71% 120,5000 122,5000 118,8000 418 469 50 707 388 08.12 17:03
KGL 9,4600 0,0000 0,00% 9,4600 9,4600 9,4600 2 19 08.12 09:00
KINOPOL 12,4000 -0,1000 -0,80% 12,5000 12,5000 12,3500 1 050 13 041 08.12 17:00
KOGENERA 25,2000 -0,2000 -0,79% 25,2000 25,2000 25,0000 215 5 389 08.12 15:18
KOMPAP 18,1000 0,0000 0,00% 17,6000 18,1000 17,6000 330 5 938 08.12 16:38
KOMPUTRON 4,1600 0,0500 1,22% 4,1700 4,1700 4,1600 110 458 07.12 11:04
KPPD 69,0000 1,0000 1,47% 68,0000 69,0000 68,0000 137 9 319 08.12 15:32
KRAKCHEM 0,5250 0,0250 5,00% 0,5250 0,5250 0,5250 15 8 08.12 09:00
KREC 22,7000 0,0000 0,00% 22,7000 22,7000 22,7000 200 4 540 15.09 09:28
KREDYTIN 9,8000 0,0000 0,00% 9,7500 9,8500 9,3000 810 7 830 08.12 17:00
KRKA 444,0000 -1,0000 -0,22% 444,0000 444,0000 444,0000 3 1 332 08.12 12:11
KRUK 281,6000 -2,2000 -0,78% 286,6000 286,8000 280,2000 13 159 3 714 398 08.12 17:00
KRVITAMIN 12,6600 -0,7600 -5,66% 13,4200 13,4200 12,5000 988 12 634 08.12 16:17
KSGAGRO 2,2250 0,0050 0,23% 2,2400 2,2450 2,2050 720 1 614 08.12 17:00
LABOPRINT 14,4000 0,0000 0,00% 14,4000 14,4000 14,4000 2 29 08.12 09:00
LARQ 1,3750 0,0000 0,00% 1,3750 1,3750 1,3300 723 962 08.12 16:43
LENA 3,8500 -0,0300 -0,77% 3,8800 3,8800 3,7900 1 350 5 165 08.12 15:53
LENTEX 7,8600 -0,1000 -1,26% 7,8400 7,9600 7,7600 1 816 14 194 08.12 17:00
LESS 0,5350 -0,0150 -2,73% 0,5700 0,6450 0,5140 2 035 292 1 213 059 08.12 17:04
LIBET 1,4600 0,0300 2,10% 1,4500 1,4600 1,4300 3 469 5 025 08.12 14:36
LIVECHAT 107,8000 -2,8000 -2,53% 109,0000 110,0000 107,2000 7 254 785 722 08.12 17:04
LOKUM 14,3000 -0,0500 -0,35% 14,1000 14,3000 14,1000 3 43 08.12 17:00
LOTOS 79,0000 -0,1800 -0,23% 79,0000 80,9200 78,9200 4 641 610 368 827 328 28.07 17:04
LPP 9 550,0000 0,0000 0,00% 9 505,0000 9 600,0000 9 500,0000 1 202 11 479 815 08.12 17:00
LSISOFT 10,7500 -0,3500 -3,15% 11,1000 11,1000 10,7500 1 691 18 313 08.12 12:25
LUBAWA 2,3150 0,0250 1,09% 2,2850 2,3300 2,2700 308 962 711 398 08.12 17:00
MABION 23,0300 0,2200 0,96% 23,0000 23,7900 22,5600 40 310 931 481 08.12 17:01
MAKARONPL 8,0200 0,0200 0,25% 7,9800 8,0200 7,9000 1 731 13 746 08.12 16:42
MANGATA 71,0000 0,2000 0,28% 69,4000 71,0000 69,4000 9 637 08.12 15:18
MANYDEV 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 50 50 08.12 09:35
MARVIPOL 5,7600 0,0600 1,05% 5,6200 5,7800 5,6200 9 549 54 136 08.12 15:34
MASTERPHA 6,0500 0,0500 0,83% 6,0000 6,0500 6,0000 870 5 259 01.07 15:00
MAXCOM 9,4600 -0,3400 -3,47% 9,2200 9,7600 9,2200 1 624 15 139 08.12 17:00
MBANK 285,6000 -9,4000 -3,19% 296,2000 296,2000 282,2000 39 071 11 243 027 08.12 17:00
MBWS 10,7000 0,0000 0,00% 10,7000 10,7000 10,7000 2 21 08.12 09:02
MCI 15,9000 0,0000 0,00% 15,8500 16,0000 15,8500 6 570 104 965 08.12 17:00
MDIENERGIA 1,8200 0,0000 0,00% 1,8150 1,8200 1,7450 8 132 14 409 08.12 16:49
MEDIACAP 3,4900 0,0000 0,00% 3,4900 3,4900 3,4900 6 21 29.12 09:19
MEDICALG 12,4800 -0,0400 -0,32% 12,7000 12,7000 12,3800 7 886 98 688 08.12 17:01
MEDINICE 13,0000 0,1000 0,78% 13,0600 13,0600 12,8400 1 600 20 629 08.12 15:36
MEGARON 10,5000 0,1000 0,96% 10,5000 10,5000 10,5000 1 11 05.12 11:00
MENNICA 17,5000 0,0000 0,00% 17,5000 17,6000 17,5000 280 4 900 08.12 16:09
MERCATOR 48,9100 -0,2400 -0,49% 49,0000 49,3200 48,2200 13 415 655 126 08.12 17:00
MERCOR 13,8500 0,5000 3,75% 13,6000 13,8500 13,4000 1 435 19 832 08.12 16:07
MEXPOLSKA 2,0800 -0,0500 -2,35% 2,1600 2,1600 2,0300 6 425 13 155 08.12 15:19
MFO 30,7000 -0,8000 -2,54% 31,6000 31,6000 30,4000 2 131 65 517 08.12 17:00
MILKILAND 0,8220 -0,0140 -1,67% 0,8120 0,8340 0,8120 9 720 7 996 08.12 16:37
MILLENNIUM 4,4860 -0,1000 -2,18% 4,5600 4,5600 4,4200 595 438 2 666 400 08.12 17:00
MIRACULUM 1,2350 0,0250 2,07% 1,2100 1,2350 1,1800 16 179 19 531 08.12 16:38
MIRBUD 4,2250 0,0050 0,12% 4,1650 4,3050 4,1500 101 887 431 515 08.12 17:02
MLPGROUP 72,8000 1,8000 2,54% 72,8000 72,8000 70,4000 19 1 355 08.12 17:00
MLSYSTEM 57,9000 0,4000 0,70% 57,0500 57,9500 56,9000 5 264 301 722 08.12 16:46
MOBRUK 277,5000 -4,0000 -1,42% 281,5000 281,5000 275,0000 4 114 1 141 259 08.12 17:00
MOJ 1,8900 0,0900 5,00% 1,8000 1,8900 1,8000 1 054 1 902 08.12 11:01
MOL 29,5000 -2,0000 -6,35% 31,5200 31,5200 29,0400 22 049 653 139 08.12 16:47
MOLECURE 16,2200 -0,0800 -0,49% 16,2800 16,3000 15,9000 7 451 119 286 08.12 16:49
MONNARI 5,1800 -0,1700 -3,18% 5,3300 5,3300 5,1200 15 135 79 042 08.12 16:44
MOSTALPLC 17,7000 -0,0500 -0,28% 18,0000 18,0000 17,7000 254 4 500 08.12 12:17
MOSTALWAR 5,4000 0,1000 1,89% 5,3400 5,5200 5,3000 4 370 23 623 08.12 15:27
MOSTALZAB 1,9500 -0,0060 -0,31% 1,9640 1,9680 1,9500 22 114 43 230 08.12 17:00
MUZA 6,3000 -0,3000 -4,55% 6,3000 6,3000 6,3000 1 391 8 763 06.12 11:26
MWTRADE 4,7000 0,0000 0,00% 4,7000 4,7000 4,7000 994 4 672 08.12 15:31
NANOGROUP 1,2680 0,0640 5,32% 1,2760 1,2800 1,2100 3 619 4 563 08.12 17:03
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NEUCA 610,0000 10,0000 1,67% 604,0000 623,0000 603,0000 216 131 431 08.12 17:00
NEWAG 16,0000 0,1500 0,95% 16,0000 16,0000 15,6000 1 542 24 511 08.12 16:22
NEXITY 2,7600 -0,0300 -1,08% 2,7900 2,7900 2,6400 2 837 7 599 08.12 15:14
NOVATURAS 14,5200 1,3200 10,00% 14,5200 14,5200 14,5200 1 15 06.12 15:46
NOVAVISGR 1,4500 0,0100 0,69% 1,4000 1,4500 1,3850 7 747 11 037 08.12 16:44
NOVITA 90,0000 -2,0000 -2,17% 91,2000 91,2000 90,0000 73 6 589 08.12 13:52
NTCAPITAL 0,9460 -0,0340 -3,47% 0,9900 1,0050 0,9400 105 574 101 345 08.12 17:00
NTTSYSTEM 4,6600 0,2100 4,72% 4,5600 4,9000 4,5600 27 184 128 617 08.12 16:47
ODLEWNIE 7,1400 -0,1600 -2,19% 7,3000 7,3000 7,1400 748 5 342 08.12 13:02
OEX 30,2000 -0,1000 -0,33% 30,2000 30,2000 29,7000 680 20 288 08.12 15:15
ONDE 10,8200 0,4200 4,04% 10,5000 10,8600 10,4600 71 463 765 889 08.12 17:00
ONDE-PDA 26,9500 0,3500 1,32% 26,6000 26,9500 26,5000 4 135 110 034 30.08 17:03
OPENFIN 0,0998 0,0010 1,01% 0,1080 0,1250 0,0830 268 337 29 873 08.12 16:28
OPONEO.PL 36,5000 -0,2000 -0,54% 37,0000 37,0000 35,8000 12 512 450 757 08.12 17:00
OPTEAM 7,8000 0,1000 1,30% 7,7000 7,8000 7,6600 288 2 213 08.12 15:45
ORANGEPL 6,2620 -0,0080 -0,13% 6,2980 6,2980 6,2180 2 178 464 13 621 805 08.12 17:03
ORCOGROUP 2,5900 -0,0100 -0,38% 2,4750 2,5900 2,4750 95 237 08.12 17:00
ORZBIALY 25,7000 -0,1000 -0,39% 25,7000 25,7000 25,7000 11 283 07.12 15:00
OTLOG 15,9000 1,2500 8,53% 14,8000 16,0000 14,8000 7 889 122 577 08.12 17:00
OTMUCHOW 2,6600 0,0100 0,38% 2,6500 2,6600 2,6000 2 237 5 876 08.12 17:00
OVOSTAR 44,0000 -2,4000 -5,17% 46,4000 46,4000 44,0000 23 1 016 08.12 15:56
PAMAPOL 3,7500 0,0200 0,54% 3,7100 3,8300 3,7000 7 834 29 270 08.12 15:35
PANOVA 11,5000 0,0000 0,00% 11,8000 12,0000 11,5000 2 867 33 398 08.12 17:00
PATENTUS 1,5200 -0,0350 -2,25% 1,5500 1,5500 1,4600 15 406 22 808 08.12 16:49
PBG 0,0154 -0,0032 -17,20% 0,0154 0,0154 0,0154 3 140 112 48 358 07.12 12:49
PBKM 90,2000 0,2000 0,22% 90,2000 90,2000 90,2000 251 22 640 20.12 11:00
PBSFINANSE 0,4760 0,0460 10,70% 0,4300 0,4760 0,4300 235 101 05.12 15:06
PCCEXOL 3,1900 0,0100 0,31% 3,1800 3,2000 3,1700 15 757 50 238 08.12 17:00
PCCROKITA 94,0000 2,0000 2,17% 92,5000 94,0000 92,0000 6 044 562 271 08.12 17:00
PCFGROUP 40,9000 0,4000 0,99% 41,8500 41,8500 39,5000 3 137 125 608 08.12 16:35
PEKABEX 15,8500 0,7000 4,62% 15,1500 15,8500 15,0000 12 636 193 426 08.12 16:44
PEKAO 82,4800 -1,0600 -1,27% 83,5000 83,5000 81,6400 337 208 27 851 088 08.12 17:01
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEP 90,0000 -0,2000 -0,22% 89,9000 90,7000 88,7000 1 339 120 326 08.12 17:00
PEPCO 39,4000 0,4400 1,13% 39,3800 39,7800 38,7200 429 949 16 961 022 08.12 17:00
PEPEES 1,4500 0,0000 0,00% 1,4500 1,4500 1,4000 5 420 7 593 08.12 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 7,1220 0,1180 1,68% 7,0600 7,2220 6,9680 3 366 801 24 001 422 08.12 17:00
PGE-PDA 10,0000 0,3000 3,09% 10,0000 10,0000 10,0000 1 000 10 000 03.06 09:25
PGFGROUP 0,4170 -0,0180 -4,14% 0,4400 0,4400 0,4170 6 938 2 963 08.12 14:26
PGNIG 5,1480 0,0780 1,54% 5,0700 5,1840 4,9800 19 995 214 102 656 320 28.10 17:02
PGSSOFT 17,9000 0,0000 0,00% 17,9000 18,0000 17,9000 390 6 996 25.10 15:43
PHARMENA 5,1600 0,0000 0,00% 5,1600 5,1600 5,1600 38 196 08.12 15:00
PHN 12,9500 -0,0500 -0,38% 13,0000 13,0000 12,3500 3 690 46 446 08.12 16:40
PHOTON 12,1900 0,0340 0,28% 12,1580 12,3600 12,0760 6 365 77 768 08.12 17:00
PJPMAKRUM 12,8000 -0,2000 -1,54% 13,4000 13,4000 12,8000 3 497 45 917 08.12 13:09
PKNORLEN 62,9800 -1,6400 -2,54% 64,3200 64,3200 62,4000 1 469 884 92 851 304 08.12 17:04
PKOBP 28,1400 -0,5900 -2,05% 28,6300 28,6600 28,0600 1 736 511 49 075 492 08.12 17:03
PKPCARGO 15,1300 -0,3300 -2,13% 15,4600 15,4600 15,0400 91 518 1 387 699 08.12 17:02
PLASTBOX 2,6800 0,0000 0,00% 2,6800 2,6800 2,6800 1 500 4 020 01.02 11:08
PLAYWAY 350,0000 1,0000 0,29% 349,0000 358,5000 345,5000 1 468 514 843 08.12 17:00
PLAZACNTR 1,8000 0,0000 0,00% 1,8000 1,8000 1,8000 989 1 780 08.12 15:13
PMPG 2,8800 0,0000 0,00% 2,8800 2,8800 2,8800 884 2 546 08.12 09:55
POLICE 10,5500 -0,3500 -3,21% 10,9000 11,0000 10,5500 516 5 564 08.12 14:27
POLIMEXMS 4,4460 -0,0660 -1,46% 4,5100 4,5100 4,2140 697 243 3 050 827 08.12 17:00
POLTREG 45,5000 0,0000 0,00% 44,9000 45,5000 43,5000 729 32 910 08.12 17:00
POLTREG-PDA 71,0000 2,0000 2,90% 65,2000 71,0000 62,4000 2 090 143 168 20.12 17:00
POLWAX 3,0000 0,0000 0,00% 3,0000 3,0000 2,9700 16 700 50 084 08.12 16:44
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
PRAGMAINK 3,1000 0,0500 1,64% 3,1000 3,1000 2,9800 1 436 4 325 07.12 14:56
PRIMAMODA 0,7150 0,0050 0,70% 0,7150 0,7150 0,7150 300 215 07.12 09:01
PRIMETECH 0,9600 -0,0600 -5,88% 0,9600 0,9600 0,9600 3 210 3 082 08.12 15:00
PROCAD 2,4000 -0,0200 -0,83% 2,4000 2,4000 2,4000 615 1 476 28.06 11:00
PROCHEM 33,6000 -0,2000 -0,59% 33,8000 33,8000 32,6000 303 10 022 08.12 17:00
PROTEKTOR 2,2100 -0,0100 -0,45% 2,2200 2,2200 2,1800 151 330 08.12 17:00
PROVIDENT 6,3000 0,4500 7,69% 5,8500 6,4000 5,4000 18 420 110 356 21.02 16:42
PULAWY 74,0000 -0,2000 -0,27% 73,2000 74,2000 73,0000 436 31 883 08.12 16:48
PUNKPIRAT 0,3070 -0,0030 -0,97% 0,3070 0,3070 0,2900 9 652 2 876 08.12 15:06
PURE 39,1500 -0,8500 -2,13% 40,0000 40,0000 38,2500 3 258 127 244 08.12 17:00
PZU 32,6700 0,6600 2,06% 32,0400 32,7000 31,7800 1 486 150 48 270 552 08.12 17:01
QUANTUM 28,0000 2,2000 8,53% 25,8000 28,0000 25,8000 21 586 08.12 15:00
QUERCUS 3,3900 0,0900 2,73% 3,3800 3,3900 3,3700 5 694 19 231 08.12 16:49
R22 41,2000 1,2000 3,00% 39,9000 41,2500 39,9000 8 272 334 705 08.12 16:31
RADPOL 1,9250 -0,0750 -3,75% 2,0000 2,2000 1,8700 99 390 194 994 03.02 17:04
RAFAKO 1,5100 0,0000 0,00% 1,5240 1,5240 1,5000 120 758 182 316 08.12 17:00
RAFAMET 15,5000 0,4000 2,65% 15,5000 15,5000 15,5000 11 171 06.12 17:00
RAINBOW 18,7800 -0,0400 -0,21% 18,8000 18,8400 18,7800 1 335 25 103 08.12 16:03
RANKPROGR 1,8350 0,0400 2,23% 1,8550 1,9400 1,7700 36 650 66 896 08.12 16:45
RAWLPLUG 14,2000 -0,1000 -0,70% 14,3000 14,3000 14,2000 17 242 08.12 16:10
REDAN 0,1435 -0,0065 -4,33% 0,1325 0,1435 0,1325 89 995 12 006 08.12 16:05
REINHOLD 0,1000 -0,0100 -9,09% 0,1010 0,1010 0,1000 18 165 1 821 06.12 15:00
REINO 1,3500 0,0000 0,00% 1,3500 1,3500 1,3500 200 270 08.12 09:00
RELPOL 5,6800 0,0000 0,00% 5,7000 5,7400 5,6800 5 605 31 947 08.12 16:18
REMAK 11,5500 0,2500 2,21% 12,0000 12,0000 11,2000 1 708 19 241 08.12 17:00
RESBUD 0,5200 0,0020 0,39% 0,5180 0,5200 0,5180 1 000 518 08.12 15:10
RONSON 2,4600 -0,0200 -0,81% 2,4800 2,4800 2,4600 6 110 15 091 11.02 13:19
ROPCZYCE 30,0000 -1,0000 -3,23% 31,0000 31,0000 29,8000 217 6 517 08.12 13:51
RYVU 59,6000 2,6000 4,56% 58,5000 59,9000 58,2000 23 875 1 408 509 08.12 17:00
SANOK 14,5800 -0,0600 -0,41% 14,4800 14,7000 14,4800 893 13 063 08.12 16:14
SANPL 259,4000 -3,8000 -1,44% 262,8000 263,0000 257,6000 25 455 6 612 346 08.12 17:00
SANTANDER 12,9000 -0,2500 -1,90% 12,9000 13,1500 12,9000 1 687 22 102 08.12 16:10
SANWIL 1,1350 0,0150 1,34% 1,1200 1,1350 1,1150 5 270 5 925 08.12 11:46
SATIS 0,4300 -0,0380 -8,12% 0,4420 0,4590 0,4155 16 496 7 158 08.12 16:45
SECOGROUP 22,6000 2,8000 14,14% 20,4000 22,6000 20,4000 1 439 31 189 08.12 17:00
SEKO 6,4000 0,0500 0,79% 6,4000 6,4000 6,2500 224 1 418 08.12 13:40
SELENAFM 23,7000 -0,1000 -0,42% 23,7000 23,7000 23,0000 961 22 316 08.12 15:08
SELVITA 82,6000 0,6000 0,73% 82,2000 82,8000 81,4000 8 131 670 709 08.12 17:00
SERINUS 5,1500 -0,1000 -1,90% 5,1500 5,3000 5,1000 23 941 123 622 08.12 16:48
SESCOM 28,0000 0,0000 0,00% 28,0000 28,0000 28,0000 30 840 08.12 10:02
SFINKS 0,3800 -0,0060 -1,55% 0,3760 0,3800 0,3670 18 920 7 043 08.12 15:18
SHOPER 28,5500 -0,9500 -3,22% 29,4000 29,4000 28,5000 3 708 106 656 08.12 17:03
SILVAIR-REGS 5,2000 0,1500 2,97% 5,2500 5,2500 5,2000 504 2 621 08.12 16:23
SILVANO 4,5000 0,1010 2,30% 4,3990 4,5000 4,3990 2 052 9 028 08.12 17:00
SIMFABRIC 3,7500 0,0800 2,18% 3,6900 3,9400 3,6900 101 327 385 488 08.12 17:00
SIMPLE 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 41 504 04.01 11:00
SKARBIEC 19,6500 0,2500 1,29% 19,3500 19,6500 19,3500 4 768 92 395 08.12 17:00
SKOTAN 1,1600 0,0000 0,00% 1,1600 1,1600 1,1300 7 590 8 742 08.12 15:23
SKYLINE 0,7000 0,0100 1,45% 0,7000 0,7000 0,7000 500 350 02.12 11:24
SLEEPZAG 0,2180 -0,0020 -0,91% 0,2200 0,2200 0,2180 16 000 3 494 06.12 17:03
SNIEZKA 61,4000 1,2000 1,99% 62,0000 62,0000 60,4000 332 20 336 08.12 16:49
SOHODEV 0,5750 0,0000 0,00% 0,5750 0,5750 0,5750 11 6 08.12 15:00
SOLAR 5,1000 -0,0800 -1,54% 5,1800 5,1800 5,1000 44 228 08.12 16:42
SONEL 9,6000 0,0000 0,00% 9,6000 9,6000 9,6000 15 144 08.12 09:08
SOPHARMA 9,9500 0,1500 1,53% 9,9500 9,9500 9,9500 679 6 756 07.12 13:05
SPYROSOFT 402,0000 -13,0000 -3,13% 415,0000 416,0000 402,0000 267 109 223 08.12 16:45
STALEXP 2,6800 -0,0150 -0,56% 2,6950 2,7000 2,6500 131 387 353 075 08.12 17:00
STALPROD 242,0000 2,0000 0,83% 239,0000 244,0000 239,0000 1 439 347 706 08.12 17:00
STALPROFI 10,3600 -0,1000 -0,96% 10,5200 10,5400 10,3000 4 734 49 336 08.12 16:45
STAPORKOW 3,9700 -0,1500 -3,64% 4,0800 4,1900 3,8800 26 434 106 153 08.12 17:00
STARHEDGE 0,3500 0,0000 0,00% 0,2910 0,3500 0,2910 3 558 1 185 08.12 15:00
STSHOLDING 16,5880 -0,5000 -2,93% 17,0500 17,0500 16,3400 69 785 1 156 757 08.12 17:00
SUNEX 23,0000 -1,1000 -4,56% 24,4000 24,4000 23,0000 99 381 2 314 686 08.12 17:02
SUWARY 33,0000 0,0000 0,00% 33,0000 33,0000 33,0000 1 33 08.12 09:00
SWISSMED 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 7 809 85 118 13.06 15:20
SYGNITY 22,5000 -0,2000 -0,88% 22,7000 22,7000 22,5000 8 702 196 784 08.12 16:47
SYNEKTIK 34,1000 0,2500 0,74% 33,9500 34,2500 32,7500 9 231 311 175 08.12 17:00
TALEX 14,9000 0,0000 0,00% 14,6000 14,9000 14,6000 27 395 08.12 09:02
TARCZYNSKI 38,0000 -0,6000 -1,55% 38,6000 38,6000 38,0000 605 23 031 08.12 15:36
TATRY 137,8000 7,8000 6,00% 139,0000 139,0000 137,8000 22 3 050 08.12 11:39
TAURONPE 2,1470 0,0170 0,80% 2,1300 2,1740 2,1140 3 235 361 6 940 765 08.12 17:00
TBULL 7,5000 -0,8200 -9,86% 8,3000 8,3000 7,5000 4 567 34 877 08.12 15:16
TENDERHUT 39,2000 -0,8000 -2,00% 39,4000 39,5000 39,0000 115 4 509 08.12 16:39
TERMOREX 0,6300 -0,0200 -3,08% 0,6300 0,6300 0,6300 450 284 08.12 09:35
TESGAS 3,5900 0,0000 0,00% 3,5900 3,5900 3,5900 704 2 527 08.12 12:28
TIM 28,6000 0,3000 1,06% 28,3000 28,7500 28,2500 11 837 338 229 08.12 17:00
TORPOL 17,7800 -0,3200 -1,77% 17,9800 17,9800 17,5200 38 307 681 530 08.12 17:00
TOWERINVT 10,1000 0,0000 0,00% 10,1000 10,1000 10,1000 206 2 081 28.11 09:00
TOYA 5,1600 0,0000 0,00% 5,1600 5,2000 5,1300 14 089 72 714 08.12 17:00
TRAKCJA 1,5760 -0,0220 -1,38% 1,5600 1,5920 1,5600 24 760 38 912 08.12 17:03
TRANSPOL 2,9000 -0,0900 -3,01% 2,9900 2,9900 2,9000 1 697 4 939 08.12 15:23
TRITON 3,7800 0,1200 3,28% 3,7800 3,7800 3,7800 66 249 07.12 15:00
TSGAMES 136,4000 -5,1000 -3,60% 141,5000 141,5000 135,3000 28 433 3 921 939 08.12 17:00
ULMA 57,0000 0,0000 0,00% 57,0000 57,0000 57,0000 1 57 08.12 09:01
ULTGAMES 16,4200 0,0200 0,12% 16,3800 16,5800 16,0400 3 463 56 238 08.12 15:57
UNFOLD 2,6000 0,0000 0,00% 2,6000 2,6000 2,6000 2 5 08.12 09:00
UNIBEP 8,2000 0,0400 0,49% 8,2000 8,2000 8,2000 327 2 681 08.12 14:06
UNICREDIT 59,0000 1,1100 1,92% 59,0000 59,0000 59,0000 20 1 180 07.12 09:34
UNIMA 5,7600 0,3000 5,49% 5,4600 5,7600 5,3000 8 559 48 014 08.12 13:56
UNIMOT 89,0000 -2,2000 -2,41% 91,2000 91,2000 87,5000 8 681 767 473 08.12 17:00
URSUS 0,0133 -0,0010 -6,99% 0,0121 0,0200 0,0115 10 283 318 147 423 14.10 17:02
VERCOM 42,1000 -0,3000 -0,71% 42,4000 42,8000 41,8000 1 209 51 314 08.12 16:48
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VIGOPHOTN 500,0000 -4,0000 -0,79% 499,0000 500,0000 496,0000 114 56 885 08.12 15:44
VINDEXUS 6,1800 0,0000 0,00% 6,1600 6,2000 6,1200 32 600 200 158 08.12 13:49
VISTAL 0,7420 0,0090 1,23% 0,7560 0,7560 0,7260 21 445 15 956 08.12 17:00
VIVID 0,9780 0,0280 2,95% 0,9620 0,9800 0,9400 24 750 23 585 08.12 16:16
VOTUM 47,9000 0,0000 0,00% 48,0000 49,0000 47,5000 19 283 929 020 08.12 17:00
VOXEL 42,6000 0,1000 0,24% 42,8000 43,0000 42,6000 4 724 202 623 08.12 17:02
VRG 3,3900 0,0100 0,30% 3,3600 3,4200 3,3000 66 285 219 840 08.12 17:00
WARIMPEX 3,1600 0,0600 1,94% 3,1600 3,1600 3,1600 735 2 323 08.12 14:59
WASKO 1,5150 -0,0150 -0,98% 1,4800 1,5200 1,4750 37 488 55 612 08.12 17:00
WAWEL 442,0000 9,0000 2,08% 442,0000 442,0000 431,0000 523 225 618 08.12 16:12
WIELTON 6,9300 -0,0700 -1,00% 7,0000 7,0000 6,7800 51 368 353 382 08.12 17:00
WIKANA 3,2500 0,1700 5,52% 3,1500 3,2500 3,1000 5 344 17 094 06.12 16:44
WINVEST 0,2500 -0,0100 -3,85% 0,2500 0,2500 0,2500 124 31 08.12 15:05
WIRTUALNA 87,7000 -3,9000 -4,26% 93,2000 93,6000 85,5000 11 135 1 005 496 08.12 17:03
WITTCHEN 24,0000 1,2000 5,26% 22,8000 24,0000 22,7000 14 208 335 203 08.12 16:49
WOJAS 4,9800 0,0800 1,63% 4,9800 4,9800 4,9000 685 3 367 08.12 11:14
XTB 28,7000 -0,4800 -1,64% 29,1800 29,4000 28,3200 195 890 5 655 552 08.12 17:00
XTPL 74,0000 -2,0000 -2,63% 76,0000 76,0000 72,4000 4 031 296 083 08.12 17:00
YOLO 0,3790 -0,0020 -0,52% 0,3720 0,3800 0,3690 86 364 32 084 08.12 16:05
ZAMET 0,9640 0,0080 0,84% 0,9420 0,9640 0,9400 8 872 8 376 07.12 17:00
ZEPAK 23,5000 -1,0000 -4,08% 24,1500 24,9000 23,4000 138 064 3 301 523 08.12 17:04
ZPUE 374,0000 -13,0000 -3,36% 388,0000 388,0000 374,0000 28 10 534 01.12 09:16
ZREMB 1,9350 0,0050 0,26% 1,9250 1,9400 1,9250 940 1 818 08.12 10:49
ZUE 4,7000 0,3000 6,82% 4,7500 4,8400 4,5900 51 524 241 930 08.12 16:37
ZYWIEC 483,0000 0,0000 0,00% 483,0000 483,0000 483,0000 275 132 825 08.12 17:00