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 0,3500 0,0300 9,37% 0,3500 0,3500 0,3500 21 850 7 648 07.04 15:26
08OCTAVA 0,8350 0,0200 2,45% 0,8350 0,8350 0,8350 410 342 06.04 15:01
11BIT 362,0000 -32,0000 -8,12% 402,0000 414,0000 362,0000 26 518 10 284 156 07.04 17:04
4FUNMEDIA 4,8600 0,8100 20,00% 4,1000 4,9000 4,1000 4 286 18 849 07.04 16:23
ABADONRE 4,1000 -0,3400 -7,66% 4,1600 4,1600 4,1000 3 660 15 116 27.12 10:21
ABCDATA 1,4280 0,0000 0,00% 1,4280 1,4280 1,4260 37 335 53 313 22.07 13:14
ABMSOLID 0,1100 -0,1400 -56,00% 0,1500 0,1500 0,1100 13 590 1 891 26.07 15:20
ABPL 18,0000 0,0000 0,00% 18,0000 18,3500 18,0000 2 636 48 048 07.04 17:00
ACAUTOGAZ 38,1000 -0,1000 -0,26% 39,4000 39,4000 35,5000 1 788 66 378 07.04 16:49
ACTION 2,5100 0,1000 4,15% 2,5000 2,6100 2,5000 21 264 53 686 07.04 16:48
ADIUVO 6,6600 -0,6000 -8,26% 7,3800 7,3800 6,1200 76 909 522 237 07.04 17:01
AGORA 6,8000 0,1000 1,49% 6,7600 7,2800 6,7000 72 227 494 566 07.04 17:04
AGROTON 3,1000 -0,0500 -1,59% 3,1500 3,2000 3,0100 22 478 69 050 07.04 16:20
AILLERON 4,6600 -0,0200 -0,43% 4,7400 4,9000 4,6600 9 627 45 771 07.04 15:24
AIRWAY 0,7600 -0,1940 -20,34% 0,9900 0,9900 0,7340 2 452 750 2 000 237 07.04 17:02
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 14,7700 2,0300 15,93% 13,3000 14,9900 13,1200 2 683 015 37 986 068 07.04 17:00
ALTA 1,4300 0,1200 9,16% 1,3000 1,4300 1,3000 9 381 12 815 07.04 12:09
ALTUSTFI 0,7220 -0,0100 -1,37% 0,7240 0,7300 0,7040 75 350 53 892 07.04 16:42
ALUMETAL 35,1000 0,8000 2,33% 34,5000 36,0000 34,5000 2 199 78 019 07.04 17:00
AMBRA 16,0000 0,2500 1,59% 15,9000 16,9000 15,8500 20 255 330 435 07.04 17:00
AMICA 92,0000 3,0000 3,37% 90,1000 99,0000 90,1000 13 721 1 302 303 07.04 17:00
AMPLI 0,2500 0,0400 19,05% 0,2300 0,2500 0,2300 15 500 3 765 07.04 15:00
AMREST 22,7000 3,2000 16,41% 20,9000 23,8500 20,3500 832 607 18 596 342 07.04 17:04
APATOR 15,9500 -0,1000 -0,62% 16,1000 16,2500 15,8500 14 301 230 264 07.04 17:00
APLISENS 9,0000 0,0000 0,00% 9,0000 9,0000 8,7000 360 3 212 07.04 15:12
APSENERGY 1,6000 -0,1450 -8,31% 1,7450 1,7450 1,5950 19 088 31 164 07.04 17:02
ARCHICOM 12,0000 0,1500 1,27% 12,7000 12,7000 11,7500 8 003 96 630 07.04 15:21
ARCTIC 4,0300 -0,1200 -2,89% 4,1500 4,1900 4,0300 97 715 402 759 07.04 17:01
ARCUS 1,1000 -0,0700 -5,98% 1,1000 1,2000 1,1000 2 520 2 872 06.04 17:00
ARTERIA 4,1400 0,1600 4,02% 4,0000 4,1400 4,0000 2 005 8 020 07.04 12:46
ARTIFEX 1,9450 -0,0500 -2,51% 1,9950 2,3500 1,8500 209 794 435 841 07.04 17:00
ASBIS 2,8700 -0,0950 -3,20% 2,9800 2,9850 2,8350 344 404 1 013 102 07.04 17:01
ASMGROUP 3,4200 0,1400 4,27% 3,4200 3,4200 3,4200 487 1 666 07.04 14:00
ASSECOBS 31,4000 0,0000 0,00% 31,8000 32,0000 31,0000 1 470 46 796 07.04 17:00
ASSECOPOL 60,0000 -1,1000 -1,80% 61,5000 63,0000 59,7000 85 782 5 223 882 07.04 17:00
ASSECOSEE 28,8000 -0,4000 -1,37% 29,6000 30,0000 28,4000 6 661 196 349 07.04 17:00
ASTARTA 11,8500 0,2500 2,16% 11,8500 12,3500 11,8000 32 458 391 411 07.04 17:04
ATAL 26,9000 0,5000 1,89% 26,5000 27,0000 25,0000 11 222 294 511 07.04 17:00
ATENDE 2,3400 0,0400 1,74% 2,3800 2,3800 2,2000 29 176 66 638 07.04 16:47
ATLANTAPL 5,3000 0,2000 3,92% 5,1000 5,5000 5,1000 2 697 13 896 07.04 14:57
ATLANTIS 0,4300 -0,0200 -4,44% 0,4050 0,4500 0,4050 33 044 14 139 07.04 17:04
ATLASEST 1,0100 0,0100 1,00% 0,9400 1,0150 0,9400 6 132 6 157 06.04 15:40
ATM 8,8500 0,4000 4,73% 8,6000 8,8500 8,6000 588 5 137 07.04 11:16
ATMGRUPA 3,6100 0,0700 1,98% 3,6100 3,6100 3,5100 2 662 9 561 07.04 12:52
ATREM 1,5000 -0,0200 -1,32% 1,5000 1,5000 1,5000 9 14 07.04 09:00
AUGA 1,9450 0,0950 5,14% 1,9450 1,9450 1,9450 1 2 26.03 12:01
AUTOPARTN 3,7300 -0,0600 -1,58% 3,9000 3,9000 3,7300 48 099 184 985 07.04 17:00
AVIASG 15,1500 0,7500 5,21% 14,0000 15,1500 14,0000 7 542 113 186 19.11 15:05
AWBUD 0,7500 0,0300 4,17% 0,7500 0,7500 0,7500 2 000 1 500 01.04 11:00
BAHOLDING 0,6300 -0,0180 -2,78% 0,6320 0,6500 0,6160 157 635 98 391 07.04 17:00
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 3,3300 0,0000 0,00% 3,3900 3,5000 3,3000 5 603 18 986 07.04 16:48
BEDZIN 9,9000 -0,3000 -2,94% 10,2000 10,2000 9,2000 432 4 216 07.04 13:39
BENEFIT 740,0000 34,0000 4,82% 720,0000 788,0000 720,0000 2 401 1 812 011 07.04 17:01
BERLING 3,3000 -0,1000 -2,94% 3,3000 3,3000 3,3000 200 660 06.04 11:00
BEST 18,6000 -0,7000 -3,63% 18,6000 18,6000 18,6000 20 372 07.04 16:01
BETACOM 8,4800 0,4800 6,00% 8,4000 8,4800 8,3800 2 500 21 070 07.04 15:03
BIK 12,4500 0,5500 4,62% 12,3500 12,4500 12,3500 365 4 530 07.04 10:25
BIOMEDLUB 3,4000 -1,6000 -32,00% 5,1000 5,4000 3,3300 9 125 925 38 461 604 07.04 17:04
BIOTON 4,5800 -0,7200 -13,58% 5,6000 5,6800 4,5400 702 298 3 455 891 07.04 17:03
BNPPPL 55,6000 4,6000 9,02% 51,2000 55,6000 50,8000 3 020 160 295 07.04 17:00
BOGDANKA 18,3000 0,0000 0,00% 18,6800 19,9000 18,3000 122 155 2 319 484 07.04 17:02
BOOMBIT 19,5600 -0,7400 -3,65% 20,3500 21,2000 19,5000 81 585 1 655 218 07.04 17:02
BORYSZEW 3,7700 0,0050 0,13% 3,8150 3,8300 3,7500 76 145 287 445 07.04 17:00
BOS 4,6600 0,3600 8,37% 4,4000 4,8100 4,3000 118 363 544 803 07.04 17:01
BOWIM 1,2600 0,1400 12,50% 1,1400 1,2600 1,1300 17 391 20 983 07.04 17:01
BRASTER 0,3920 0,0110 2,89% 0,3900 0,4290 0,3810 1 016 389 406 111 07.04 17:01
BSCDRUK 39,9000 -0,1000 -0,25% 39,2000 39,9000 39,2000 462 18 257 07.04 16:43
BUDIMEX 167,0000 -9,4000 -5,33% 175,8000 180,0000 167,0000 18 503 3 205 254 07.04 17:00
BUMECH 2,1500 0,4150 23,92% 1,8700 2,2500 1,7450 341 507 622 295 07.04 17:01
BUWOG 129,0000 1,5000 1,18% 129,0000 129,0000 129,0000 18 2 322 31.10 13:39
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
CAPITAL 1,0200 0,0200 2,00% 1,0500 1,0500 1,0200 7 592 7 882 07.04 15:19
CCC 33,2000 0,0100 0,03% 35,4000 37,4000 33,2000 1 850 389 65 635 608 07.04 17:04
CDPROJEKT 302,7000 -15,5000 -4,87% 329,0000 331,6000 302,7000 566 762 178 857 760 07.04 17:04
CDRL 12,1500 0,8500 7,52% 11,5500 12,1500 11,4000 4 089 47 878 07.04 17:02
CELTIC 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 418 2 090 01.04 14:49
CEZ 72,5000 3,7000 5,38% 70,0000 72,5000 70,0000 1 531 109 478 07.04 13:04
CFI 0,2730 0,0110 4,20% 0,2630 0,2730 0,2630 39 583 10 512 07.04 17:00
CIECH 28,5000 -0,7000 -2,40% 28,3000 30,6000 28,3000 79 817 2 370 105 07.04 17:00
CIGAMES 0,6460 0,0320 5,21% 0,6250 0,6600 0,6220 2 324 262 1 503 025 07.04 17:03
CITYSERV 5,9500 -0,0500 -0,83% 5,9500 5,9500 5,9500 1 726 10 270 20.03 13:05
CLNPHARMA 36,9500 -1,6000 -4,15% 39,8000 40,9500 36,6000 44 897 1 732 150 07.04 17:04
CNT 12,6000 0,5000 4,13% 12,2000 12,6000 11,8000 2 630 32 076 07.04 16:42
COALENERG 0,1580 0,0480 43,64% 0,1380 0,1580 0,1380 52 987 7 408 07.04 09:26
COGNOR 0,8440 0,0040 0,48% 0,8400 0,8900 0,8400 58 099 49 968 07.04 17:00
COMARCH 188,0000 1,0000 0,53% 187,5000 190,0000 186,0000 1 840 346 607 07.04 17:00
COMP 60,0000 0,0000 0,00% 60,0000 60,0000 59,0000 215 12 896 07.04 17:00
COMPERIA 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 200 460 07.04 09:26
CORMAY 1,3150 -0,1150 -8,04% 1,4600 1,5000 1,2550 3 418 730 4 639 710 07.04 17:04
CPGROUP 7,6400 -0,0200 -0,26% 7,6000 7,8400 7,6000 3 344 25 432 07.04 17:00
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 24,0000 0,0000 0,00% 24,2000 24,4000 23,9800 719 516 17 339 964 07.04 17:03
CZTOREBKA 0,2800 -0,0700 -20,00% 0,2800 0,2800 0,2800 10 400 2 912 07.04 15:01
DATAWALK 40,1000 -1,7000 -4,07% 43,8000 44,4000 40,1000 30 660 1 307 272 07.04 17:00
DEBICA 69,2000 0,6000 0,87% 70,0000 70,0000 68,6000 1 142 79 022 07.04 16:49
DECORA 15,1000 -0,2000 -1,31% 15,3500 15,5000 15,0500 2 146 32 834 07.04 17:00
DEKPOL 23,0000 0,0000 0,00% 23,0000 23,0000 23,0000 16 368 30.03 09:00
DELKO 10,5000 0,0000 0,00% 10,8000 10,9000 10,5000 2 044 21 908 07.04 16:40
DEVELIA 1,9000 0,0340 1,82% 1,8700 1,9460 1,8680 1 366 790 2 581 689 07.04 17:00
DGA 4,4900 0,0100 0,22% 4,4900 4,4900 4,4900 10 45 07.04 09:06
DIGITREE 3,6000 0,0400 1,12% 3,7000 4,0000 3,6000 4 336 16 092 07.04 16:29
DINOPL 165,2000 -0,8000 -0,48% 169,6000 169,6000 164,9000 199 478 33 185 216 07.04 17:01
DOMDEV 67,0000 2,0000 3,08% 65,0000 69,2000 62,6000 59 745 3 827 218 07.04 17:00
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 37 6 30.12 15:00
DROZAPOL 1,1200 0,0950 9,27% 1,0800 1,1200 1,0800 375 415 06.04 15:06
ECHO 3,9000 -0,0200 -0,51% 3,9200 3,9200 3,8600 896 822 3 506 230 07.04 17:00
EDINVEST 2,2400 0,0600 2,75% 2,1800 2,2400 2,1800 124 276 07.04 12:33
EFEKT 3,1000 0,6200 25,00% 2,5800 3,1000 2,5400 35 913 99 171 07.04 17:04
EKOEXPORT 3,3400 -0,1600 -4,57% 3,6200 3,6400 3,3300 119 045 414 448 07.04 17:04
ELBUDOWA 2,3500 0,0000 0,00% 2,3500 2,3900 2,1800 76 558 173 190 07.04 17:00
ELEKTROTI 3,5900 0,1900 5,59% 3,4500 3,6000 3,4500 3 517 12 567 07.04 12:19
ELEMENTAL 1,3700 0,0700 5,38% 1,3260 1,3900 1,3260 137 227 186 456 07.04 17:00
ELKOP 0,7900 0,0100 1,28% 0,8100 0,8100 0,7600 1 309 1 031 07.04 10:41
ELZAB 4,4800 -0,0800 -1,75% 4,5600 4,5600 4,3600 12 663 56 358 07.04 15:31
EMCINSMED 6,9500 0,0000 0,00% 6,9500 6,9500 6,9500 360 2 502 07.04 17:00
ENAP 1,3000 -0,0200 -1,52% 1,3500 1,3500 1,2300 4 356 5 683 07.04 11:34
ENEA 5,1400 0,0150 0,29% 5,2000 5,3900 5,1350 866 660 4 556 899 07.04 17:00
ENELMED 11,5000 0,0000 0,00% 11,5000 11,5000 11,5000 42 483 07.04 16:46
ENERGA 6,7500 -0,0400 -0,59% 6,7850 6,8850 6,7500 1 177 553 7 991 953 07.04 17:03
ENERGOINS 0,5200 0,0500 10,64% 0,4800 0,5200 0,4800 17 201 8 713 07.04 11:35
ENTER 18,0000 2,1500 13,56% 16,2000 20,0000 16,2000 64 542 1 203 089 07.04 17:00
ERBUD 13,4500 0,4500 3,46% 12,9500 14,2000 12,8500 7 824 104 204 07.04 17:00
ERG 25,2000 -5,8000 -18,71% 25,2000 25,2000 25,2000 37 932 07.04 11:51
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 6,7600 0,9200 15,75% 5,9400 6,9000 5,9400 56 676 358 282 07.04 17:00
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 4,8500 1,6000 49,23% 4,0000 4,8500 4,0000 114 931 513 334 07.04 17:01
EUROCASH 19,5700 0,2700 1,40% 19,4800 20,0800 19,3600 502 938 9 894 776 07.04 17:03
EUROHOLD 4,9000 0,0000 0,00% 4,9000 4,9000 4,9000 50 245 06.04 09:42
EUROTEL 19,0000 1,2000 6,74% 18,5000 19,5000 18,5000 7 059 134 067 07.04 17:00
EVEREST 7,3000 -0,1000 -1,35% 7,5000 7,5000 7,0000 2 742 19 831 07.04 16:40
FAMUR 2,5050 0,0900 3,73% 2,4200 2,5250 2,4050 413 767 1 025 117 07.04 17:00
FASING 11,3000 0,6000 5,61% 11,1000 11,3000 10,7500 2 505 27 622 07.04 16:21
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 12,2500 0,2500 2,08% 12,4000 12,4000 11,5500 60 699 07.04 16:42
FERRO 13,5000 0,4000 3,05% 13,2000 13,8500 13,2000 7 547 102 062 07.04 16:49
FERRUM 4,0400 -0,1600 -3,81% 4,2000 4,2000 4,0400 2 937 12 044 07.04 16:34
FMG 11,4000 -0,1000 -0,87% 11,4000 11,4000 11,4000 113 1 288 09.03 11:00
FON 0,1200 -0,0180 -13,04% 0,1380 0,1380 0,1200 332 361 41 247 07.04 17:02
FORTE 12,8000 0,7400 6,14% 12,2400 13,4000 12,2400 108 519 1 392 218 07.04 17:01
GETIN 0,9720 0,0120 1,25% 0,9620 1,0350 0,9620 1 681 139 1 676 040 07.04 17:04
GETINOBLE 0,2355 0,0025 1,07% 0,2335 0,2470 0,2335 3 188 484 768 283 07.04 17:00
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,5100 -0,1200 -7,36% 2,1000 2,1000 1,5100 1 730 826 3 166 563 07.04 17:04
GOBARTO 6,0000 -0,3000 -4,76% 6,5500 6,5500 6,0000 3 585 21 813 07.04 15:21
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
GPW 37,9000 1,2500 3,41% 37,0000 38,2500 37,0000 70 400 2 656 263 07.04 17:00
GROCLIN 0,8400 -0,0300 -3,45% 0,8680 0,8780 0,8000 28 308 23 981 07.04 17:00
GRODNO 3,7500 0,2600 7,45% 3,5700 3,8700 3,5600 109 116 403 317 07.04 17:04
GRUPAAZOTY 24,7000 2,7000 12,27% 22,6000 25,4500 22,5000 564 677 13 677 324 07.04 17:04
GTC 6,9000 0,7200 11,65% 6,5000 7,1400 6,5000 297 745 2 051 011 07.04 17:02
HANDLOWY 42,8500 1,0500 2,51% 42,5000 43,6000 42,5000 33 843 1 460 535 07.04 17:02
HARPER 3,3200 -0,2800 -7,78% 3,7000 3,8000 3,2100 244 046 855 412 07.04 17:01
HELIO 8,1000 -0,5000 -5,81% 9,0000 9,0000 8,1000 5 476 45 275 07.04 14:48
HERKULES 0,4920 -0,0240 -4,65% 0,5200 0,5340 0,4900 24 083 12 125 07.04 17:00
HMINWEST 9,7000 -0,2000 -2,02% 9,9000 9,9000 9,7000 1 014 9 838 07.04 15:36
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HUBSTYLE 0,3700 0,0000 0,00% 0,3700 0,3700 0,3500 1 009 353 07.04 09:01
HYDROTOR 28,4000 -0,4000 -1,39% 28,8000 30,0000 28,4000 3 055 88 734 07.04 16:35
I2DEV 6,8000 0,0500 0,74% 6,6500 6,9000 6,6000 9 919 66 973 07.04 17:00
IALBGR 0,2420 0,0020 0,83% 0,2660 0,2680 0,2400 48 990 12 313 07.04 16:42
IBSM 11,0000 -1,1000 -9,09% 11,0000 11,0000 11,0000 46 506 25.03 11:00
IDEABANK 1,5400 0,0000 0,00% 1,5700 1,5980 1,5400 84 082 132 332 07.04 17:02
IDMSA 0,8000 0,0500 6,67% 0,7700 0,8000 0,7500 16 120 12 669 07.04 15:08
IFCAPITAL 0,5300 0,0300 6,00% 0,5000 0,5350 0,4900 14 002 6 984 07.04 17:00
IFIRMA 3,1800 0,1100 3,58% 3,1100 3,2500 3,0600 10 569 33 307 07.04 16:13
IFSA 0,2400 0,0080 3,45% 0,2500 0,2500 0,2400 18 454 4 607 07.04 15:00
IIAAV 76,8500 4,8500 6,74% 76,0000 76,8500 76,0000 32 2 458 07.04 13:24
IMCOMPANY 11,0500 -0,3500 -3,07% 11,4000 11,5000 10,9000 6 199 68 782 07.04 15:09
IMMOBILE 1,8200 -0,0200 -1,09% 1,8300 1,8300 1,6900 1 463 2 657 07.04 12:17
IMPEL 6,4000 0,5000 8,47% 6,4000 6,4000 6,4000 649 4 154 07.04 15:00
IMPERA 0,7500 0,0500 7,14% 0,7000 0,7500 0,7000 19 203 13 984 07.04 16:34
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 2,2600 0,2000 9,71% 2,1000 2,3100 2,0500 47 552 104 604 07.04 17:01
INC 1,8800 0,0000 0,00% 1,9000 2,0800 1,7600 91 291 175 525 07.04 17:00
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 141,2000 3,0000 2,17% 140,0000 148,2000 139,0000 34 832 4 999 019 07.04 17:02
INPRO 3,9000 -0,2000 -4,88% 4,1000 4,1000 3,8200 2 957 11 349 07.04 17:00
INSTALKRK 15,0000 0,3000 2,04% 14,9000 15,0000 14,9000 1 229 18 421 07.04 14:19
INTERAOLT 16,9500 -0,0500 -0,29% 17,2000 17,2500 16,5000 11 190 189 460 07.04 17:00
INTERBUD 0,4500 0,0300 7,14% 0,4200 0,4500 0,4200 2 750 1 158 07.04 15:00
INTERCARS 162,0000 -6,5000 -3,86% 171,0000 178,0000 160,5000 5 124 877 602 07.04 17:01
INTERFERI 3,1000 0,1000 3,33% 3,1000 3,1000 3,1000 500 1 550 06.04 09:30
INTERSPPL 1,1000 0,0100 0,92% 1,1200 1,1400 1,0500 24 076 26 685 07.04 16:02
INTROL 2,1000 -0,1000 -4,55% 2,2000 2,2000 2,1000 6 321 13 774 07.04 16:28
INVISTA 0,3500 0,0000 0,00% 0,3200 0,3500 0,3200 120 41 07.04 10:44
IPOPEMA 1,6000 0,0500 3,23% 1,5900 1,6000 1,5900 665 1 061 07.04 09:48
IQP 0,2300 -0,0100 -4,17% 0,2400 0,2400 0,2160 4 029 883 07.04 16:01
ITMTRADE 0,7460 -0,0820 -9,90% 0,8260 0,8280 0,6900 102 318 72 664 07.04 15:18
IZOBLOK 26,0000 1,8000 7,44% 25,6000 26,0000 24,4000 598 15 250 07.04 16:28
IZOLACJA 1,4850 -0,0650 -4,19% 1,4000 1,4850 1,3900 1 727 2 415 07.04 13:06
IZOSTAL 2,0900 -0,0200 -0,95% 2,1000 2,1200 2,0900 20 346 42 915 07.04 17:00
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 12,5500 -0,2500 -1,95% 13,2100 13,4950 12,5450 1 887 916 24 848 206 07.04 17:03
JWCONSTR 2,9200 -0,0500 -1,68% 2,9700 2,9700 2,8000 75 845 214 517 07.04 17:00
JWWINVEST 2,6800 0,3700 16,02% 2,4200 2,9200 2,4200 4 369 11 298 07.04 16:26
K2INTERNT 6,0000 0,1000 1,69% 5,7500 6,0000 5,7500 4 732 28 032 07.04 17:00
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
KBDOM 0,4500 0,0760 20,32% 0,4500 0,4500 0,4500 40 18 02.04 15:01
KCI 0,4700 0,0050 1,08% 0,4620 0,4890 0,4300 88 437 40 457 07.04 15:44
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 39,5000 0,2000 0,51% 40,0000 42,0000 39,3000 74 369 2 955 374 07.04 17:00
KETY 345,0000 6,0000 1,77% 335,0000 355,0000 335,0000 3 116 1 090 085 07.04 17:00
KGHM 69,0000 4,0000 6,15% 67,8200 71,5800 67,6000 1 839 137 128 777 304 07.04 17:04
KGL 12,4000 0,0000 0,00% 12,7000 13,0000 12,4000 2 598 32 659 07.04 14:20
KINOPOL 7,3000 0,0000 0,00% 7,3000 7,3500 7,1000 4 683 33 911 07.04 11:43
KOGENERA 26,7000 -0,5000 -1,84% 27,2000 27,2000 26,7000 342 9 260 07.04 16:49
KOMPAP 6,3500 0,0000 0,00% 6,3500 6,3500 6,3500 2 000 12 700 07.04 11:14
KOMPUTRON 0,9300 0,0100 1,09% 0,9300 0,9500 0,8900 45 587 42 267 07.04 17:00
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 24,6000 1,0000 4,24% 24,4000 24,6000 24,4000 90 2 204 06.04 13:29
KRAKCHEM 0,3900 0,0200 5,41% 0,3800 0,3900 0,3800 4 953 1 883 07.04 15:00
KREC 5,6000 0,5200 10,24% 5,2000 5,7000 5,2000 7 342 40 038 07.04 15:10
KREDYTIN 5,6000 0,0000 0,00% 5,6000 5,6000 5,6000 100 560 07.04 11:30
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 311,0000 5,0000 1,63% 311,0000 311,0000 302,0000 118 36 205 07.04 13:24
KRUK 81,5000 8,3500 11,41% 75,4000 92,0000 75,1500 223 710 18 740 192 07.04 17:04
KRUSZWICA 52,0000 0,2000 0,39% 51,8000 52,4000 51,0000 2 294 118 883 07.04 17:03
KRVITAMIN 4,4700 -0,0100 -0,22% 4,4800 4,4800 4,3200 19 620 86 306 07.04 15:21
KSGAGRO 1,0100 -0,0100 -0,98% 1,0000 1,0100 1,0000 9 083 9 120 07.04 15:00
LABOPRINT 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 5 50 07.04 11:15
LARQ 4,0000 0,2400 6,38% 3,8800 4,1000 3,8500 15 905 63 664 07.04 16:42
LENA 3,0100 0,0200 0,67% 2,9900 3,1000 2,9800 14 204 42 836 07.04 16:39
LENTEX 8,5200 -0,9400 -9,94% 9,7000 9,7000 8,0000 243 861 2 113 045 07.04 17:00
LIBET 1,1150 -0,0250 -2,19% 1,1400 1,1800 1,0800 98 697 109 859 07.04 17:00
LIVECHAT 45,0000 -0,7000 -1,53% 46,0000 47,5000 43,5500 35 713 1 658 204 07.04 17:00
LOKUM 10,6500 -0,1500 -1,39% 11,0000 11,3000 10,1000 1 831 19 596 07.04 17:00
LOTOS 63,5600 -1,5400 -2,37% 67,0000 68,9000 63,5600 1 029 333 68 392 360 07.04 17:03
LPP 5 435,0000 285,0000 5,53% 5 250,0000 5 630,0000 5 210,0000 5 078 27 624 210 07.04 17:01
LSISOFT 14,7500 -0,0500 -0,34% 14,6000 14,7500 14,2500 7 835 114 085 07.04 17:00
LUBAWA 1,2400 -0,3200 -20,51% 1,5000 1,5500 1,2300 4 318 883 5 880 471 07.04 17:02
MABION 26,0000 -1,1000 -4,06% 28,4000 28,4000 25,6500 113 344 3 048 890 07.04 17:03
MAKARONPL 5,5000 0,1000 1,85% 5,5500 5,6000 5,5000 48 283 266 729 07.04 17:03
MANGATA 48,0000 1,0000 2,13% 48,2000 49,6000 48,0000 1 164 56 750 07.04 17:00
MARVIPOL 3,3900 0,0900 2,73% 3,3200 3,3900 3,3000 97 482 324 295 07.04 16:13
MASTERPHA 4,5500 -0,4400 -8,82% 5,1800 5,2000 4,3000 9 748 45 876 07.04 16:44
MAXCOM 12,1500 -1,8500 -13,21% 14,2000 14,8500 12,1500 49 555 682 187 07.04 17:00
MBANK 229,6000 1,6000 0,70% 230,0000 239,8000 228,4000 35 572 8 309 568 07.04 17:03
MBWS 9,0000 2,0000 28,57% 8,3100 9,0000 8,3100 312 2 594 07.04 15:19
MCI 8,2800 0,0400 0,49% 8,8000 8,8000 8,2400 22 758 193 640 07.04 16:49
MDIENERGIA 2,3000 0,0500 2,22% 2,3100 2,3100 2,2000 1 112 2 478 07.04 15:15
MEDIACAP 1,3800 -0,1000 -6,76% 1,4800 1,4800 1,3600 15 473 21 755 07.04 17:00
MEDICALG 21,6000 -1,6000 -6,90% 23,6000 24,2500 20,5000 21 454 498 403 07.04 17:04
MEGARON 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 63 536 18.03 15:00
MENNICA 19,3000 -0,4000 -2,03% 19,7000 19,7000 19,1000 1 810 35 631 07.04 16:49
MERCATOR 25,3000 -6,8000 -21,18% 33,0000 33,5000 25,1000 812 278 23 697 504 07.04 17:01
MERCOR 6,3600 0,2000 3,25% 6,2000 6,3800 6,1600 15 911 98 727 07.04 17:00
MEXPOLSKA 1,6400 0,1000 6,49% 1,5000 1,6500 1,5000 25 220 39 196 07.04 14:14
MFO 17,0000 0,4000 2,41% 16,6000 17,7000 16,0000 2 914 48 484 07.04 17:00
MILKILAND 0,3800 0,0000 0,00% 0,3800 0,3800 0,3800 350 133 07.04 15:07
MILLENNIUM 3,6300 0,2800 8,36% 3,4500 3,7600 3,4380 2 050 869 7 407 903 07.04 17:03
MIRACULUM 1,3000 -0,2100 -13,91% 1,5300 1,5300 1,2700 137 424 190 594 07.04 17:01
MIRBUD 0,8860 0,0160 1,84% 0,8720 0,8920 0,8620 132 860 116 423 07.04 16:29
MLPGROUP 52,0000 0,5000 0,97% 53,0000 53,0000 51,5000 77 3 973 07.04 16:42
MLSYSTEM 23,8000 -0,3000 -1,24% 25,1000 26,7000 23,3000 35 886 902 261 07.04 17:00
MOBRUK 170,0000 3,0000 1,80% 167,0000 170,0000 161,0000 94 15 831 07.04 17:00
MOJ 0,6700 0,0300 4,69% 0,6100 0,6700 0,6100 12 799 8 465 07.04 13:58
MOL 25,2000 0,3200 1,29% 24,9000 25,7000 24,8000 4 707 118 567 07.04 17:00
MONNARI 1,7000 0,1750 11,48% 1,5600 1,7500 1,5600 139 740 230 946 07.04 17:00
MORIZON 1,9150 0,0550 2,96% 1,8650 1,9200 1,8650 23 458 44 933 07.04 16:49
MOSTALPLC 4,7200 -0,1300 -2,68% 4,8400 4,8400 4,5800 7 034 32 610 07.04 16:44
MOSTALWAR 2,9700 0,0200 0,68% 2,8600 3,0400 2,8600 22 861 67 052 07.04 17:04
MOSTALZAB 0,5420 0,0140 2,65% 0,5320 0,5500 0,5200 484 168 260 657 07.04 17:00
MUZA 2,1600 -0,0400 -1,82% 2,2000 2,2000 2,1600 3 130 6 806 07.04 11:37
MWTRADE 2,4200 -0,4800 -16,55% 2,9200 2,9200 2,3000 23 354 59 835 07.04 17:00
NANOGROUP 1,6600 0,0400 2,47% 1,6600 1,6600 1,6600 1 310 2 175 07.04 15:00
NETIA 3,9300 0,0100 0,26% 3,9500 3,9500 3,8900 19 657 76 789 07.04 17:00
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 426,5000 -19,5000 -4,37% 450,0000 452,5000 426,5000 6 031 2 631 053 07.04 17:00
NEWAG 21,2000 1,0000 4,95% 20,2000 21,9000 20,2000 7 193 152 507 07.04 16:48
NORTCOAST 14,6000 0,1000 0,69% 14,7000 14,7000 14,6000 570 8 344 07.04 17:00
NOVATURAS 12,0000 -0,7000 -5,51% 13,0000 13,0000 12,0000 100 1 250 10.03 09:30
NOVITA 42,3000 -1,7000 -3,86% 46,0000 46,0000 42,3000 992 44 266 07.04 16:41
NOWAGALA 0,6200 0,0000 0,00% 0,6200 0,6200 0,6200 13 350 8 277 07.04 14:57
NTTSYSTEM 2,0500 0,0500 2,50% 2,0500 2,0500 2,0000 2 006 4 075 07.04 12:24
OAT 12,6000 -1,2500 -9,03% 13,9500 13,9500 12,6000 47 258 612 332 07.04 17:01
ODLEWNIE 3,7400 0,0400 1,08% 3,7100 3,7500 3,6500 12 574 46 847 07.04 16:36
OEX 15,0000 0,0000 0,00% 15,2000 15,6000 15,0000 254 3 851 01.04 13:01
OPENFIN 0,6900 0,0900 15,00% 0,6100 0,6900 0,6000 239 405 158 763 07.04 17:00
OPONEO.PL 18,1000 -0,1000 -0,55% 18,3500 18,3500 17,5000 25 837 465 906 07.04 17:04
OPTEAM 23,0000 -0,8000 -3,36% 23,0000 23,8000 22,0000 1 316 29 634 07.04 17:00
ORANGEPL 6,0450 -0,0200 -0,33% 6,1200 6,3850 6,0300 2 163 547 13 377 436 07.04 17:01
ORBIS 113,0000 0,5000 0,44% 112,5000 113,0000 112,5000 2 127 240 307 07.04 16:49
ORCOGROUP 0,8330 -0,0470 -5,34% 0,8500 0,8500 0,8330 7 190 6 066 07.04 10:09
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 8,1000 0,7400 10,05% 7,5000 8,2400 7,4400 4 655 36 735 07.04 16:08
OTLOG 4,7600 0,0000 0,00% 4,7600 4,7600 4,7600 250 1 190 07.04 16:02
OTMUCHOW 1,1200 0,0400 3,70% 1,0800 1,2000 1,0800 25 354 29 566 07.04 13:41
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 80,0000 0,0000 0,00% 80,0000 80,0000 72,5000 3 233 07.04 17:04
PAMAPOL 1,0600 -0,0100 -0,93% 1,0700 1,0700 1,0300 56 381 58 969 07.04 17:00
PANOVA 9,9800 0,7400 8,01% 9,2200 10,1500 9,2200 6 256 60 206 07.04 15:55
PATENTUS 1,0500 0,0900 9,38% 0,9700 1,0600 0,9400 57 528 56 207 07.04 17:02
PBG 0,0200 0,0010 5,26% 0,0200 0,0200 0,0200 1 925 105 38 502 01.04 12:34
PBKM 59,8000 -0,8000 -1,32% 60,6000 61,8000 58,4000 1 172 69 683 07.04 17:00
PBSFINANSE 0,3960 0,0360 10,00% 0,3960 0,3960 0,3960 2 500 990 07.04 11:00
PCCEXOL 2,0700 -0,3500 -14,46% 2,4500 2,4500 2,0600 155 793 358 007 07.04 17:02
PCCROKITA 33,3000 0,8000 2,46% 34,9000 34,9000 32,6000 18 955 637 043 07.04 17:00
PCM 23,5000 0,0000 0,00% 23,5000 23,5000 23,5000 916 21 526 17.06 15:29
PEIXIN 1,0200 -0,1300 -11,30% 1,0620 1,0620 1,0200 1 212 1 287 29.04 15:00
PEKABEX 7,2800 0,3000 4,30% 7,0000 7,6400 7,0000 20 658 148 468 07.04 17:02
PEKAO 61,3200 4,3000 7,54% 58,0000 62,8000 57,8000 1 906 741 116 516 504 07.04 17:03
PEMANAGER 8,6400 0,3400 4,10% 8,8000 8,9800 8,4600 1 455 12 762 07.04 17:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 25,4000 0,3000 1,20% 25,1000 25,8000 24,6000 4 318 109 041 07.04 17:00
PEPEES 1,4300 -0,0200 -1,38% 1,4500 1,4900 1,4300 21 742 31 829 07.04 15:56
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 26,2000 -0,1000 -0,38% 26,2000 26,2000 26,2000 276 7 231 13.09 11:06
PGE 4,5670 0,0790 1,76% 4,6800 4,8600 4,5670 7 081 001 33 209 836 07.04 17:04
PGNIG 3,5420 0,0620 1,78% 3,5000 3,6670 3,5000 15 993 620 57 246 568 07.04 17:04
PGO 0,8340 -0,0560 -6,29% 0,8900 0,8900 0,8160 75 452 63 696 07.04 16:18
PGSSOFT 9,1000 0,4000 4,60% 9,0000 9,5600 8,7800 28 366 260 993 07.04 16:48
PHARMENA 8,6600 -1,7900 -17,13% 10,5000 10,7000 8,5200 29 469 271 280 07.04 17:00
PHN 9,8600 -0,0400 -0,40% 9,9000 9,9000 9,7000 7 335 71 770 07.04 17:00
PKNORLEN 64,9000 1,1000 1,72% 64,8000 67,9200 64,8000 2 675 560 177 287 488 07.04 17:04
PKOBP 23,4100 0,7300 3,22% 23,1300 24,4600 23,0500 7 107 615 169 029 568 07.04 17:02
PKPCARGO 12,9000 -0,4600 -3,44% 13,7000 14,7600 12,8400 488 694 6 847 771 07.04 17:04
PLASTBOX 1,8400 0,0300 1,66% 1,8100 1,8450 1,7500 9 229 16 741 07.04 17:00
PLATYNINW 0,3160 -0,0340 -9,71% 0,3160 0,3160 0,3160 1 164 368 06.04 15:00
PLAY 29,5200 -0,3400 -1,14% 30,5000 30,5400 29,5200 609 766 18 326 930 07.04 17:03
PLAYWAY 330,0000 -28,0000 -7,82% 366,0000 378,0000 329,0000 42 773 15 163 823 07.04 17:04
PLAZACNTR 1,6300 -0,0100 -0,61% 1,5900 1,6300 1,5000 3 041 4 727 07.04 15:31
PMPG 1,0800 0,0000 0,00% 1,0400 1,0800 1,0200 1 617 1 730 07.04 10:24
POLICE 10,5000 0,2000 1,94% 10,5000 10,7000 10,1000 6 829 71 336 07.04 16:26
POLIMEXMS 1,4200 0,0920 6,93% 1,3500 1,4500 1,3320 619 803 865 347 07.04 17:01
POLNORD 3,2200 -0,2200 -6,40% 3,4700 3,4700 3,2000 53 548 173 940 07.04 16:49
POLWAX 3,1200 -0,0300 -0,95% 3,0600 3,1900 3,0500 7 037 21 957 07.04 16:05
POZBUD 0,9380 0,0800 9,32% 0,9300 0,9500 0,8900 324 069 296 947 07.04 17:00
PRAGMAFA 8,8000 0,2000 2,33% 8,5000 8,8000 8,5000 1 163 10 072 07.04 14:26
PRAGMAINK 6,9000 0,0000 0,00% 6,9000 6,9000 6,9000 9 62 07.04 10:38
PRAIRIE 0,3640 -0,0120 -3,19% 0,3840 0,3900 0,3460 1 144 742 418 270 07.04 17:00
PRIMAMODA 0,6500 0,0300 4,84% 0,6500 0,6500 0,6500 1 200 780 07.04 11:01
PRIMETECH 0,8700 0,1580 22,19% 0,8000 0,8700 0,8000 5 418 4 584 07.04 15:01
PROCAD 0,7980 0,0080 1,01% 0,7980 0,7980 0,7980 2 022 1 614 31.03 11:16
PROCHEM 14,0000 -0,1000 -0,71% 14,0000 14,0000 14,0000 7 98 07.04 16:20
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 11,1500 -0,0500 -0,45% 11,2000 11,2000 11,1500 212 2 369 07.04 16:47
PROTEKTOR 5,1000 -0,9000 -15,00% 6,1000 6,3000 4,5000 277 913 1 574 930 07.04 17:00
PROVIDENT 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 1 7 06.04 09:03
PULAWY 73,0000 0,2000 0,27% 72,8000 75,4000 71,8000 6 086 444 739 07.04 17:00
PZU 30,2500 0,6000 2,02% 30,0000 31,1900 29,8400 2 612 257 79 886 800 07.04 17:03
QUANTUM 12,9000 -1,0000 -7,19% 12,9000 12,9000 12,9000 414 5 341 07.04 15:00
QUERCUS 2,3000 0,0100 0,44% 2,3300 2,4000 2,3000 77 371 180 948 07.04 17:00
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 23,0000 0,0000 0,00% 23,5000 23,8000 22,8000 9 931 230 552 07.04 17:00
RADPOL 1,1400 0,0550 5,07% 1,0850 1,1400 1,0700 3 605 4 006 07.04 15:44
RAFAKO 0,5300 0,0200 3,92% 0,5120 0,5550 0,5120 1 635 397 879 670 07.04 17:00
RAFAMET 10,4000 0,0000 0,00% 10,4000 10,4000 10,4000 4 42 03.04 09:52
RAINBOW 10,2000 0,9000 9,68% 9,5600 11,3500 9,5600 118 744 1 231 831 07.04 17:01
RANKPROGR 0,7820 -0,0180 -2,25% 0,8000 0,8160 0,7820 25 602 20 435 07.04 16:48
RAWLPLUG 6,1800 -0,0400 -0,64% 6,2000 6,4400 6,1800 2 714 16 988 07.04 17:00
REDAN 0,1880 0,0080 4,44% 0,1900 0,2000 0,1700 31 263 5 907 07.04 17:00
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,0810 0,0000 0,00% 0,0810 0,0810 0,0810 77 6 01.04 11:00
REINHOLD 0,1240 -0,0250 -16,78% 0,1100 0,1260 0,1100 37 005 4 172 07.04 16:31
REINO 1,3400 0,0000 0,00% 1,3300 1,3400 1,3300 650 870 07.04 17:00
RELPOL 5,2000 -0,1600 -2,99% 5,4000 5,4000 5,1000 1 764 9 270 07.04 14:54
REMAK 8,9800 0,0000 0,00% 8,9800 8,9800 8,9800 10 90 07.04 09:00
RESBUD 0,2800 -0,0100 -3,45% 0,2800 0,2800 0,2800 7 004 1 961 07.04 15:06
RONSON 0,7840 0,1020 14,96% 0,7160 0,7840 0,7000 107 839 79 974 07.04 16:48
ROPCZYCE 18,8000 -0,2000 -1,05% 18,9000 19,0000 18,3500 1 788 33 559 07.04 16:08
RUBICON 0,4640 0,0020 0,43% 0,5050 0,5050 0,4620 5 988 2 793 07.04 15:25
RYVU 43,6000 -1,3000 -2,90% 45,2000 45,7000 43,2000 3 556 156 499 07.04 17:01
SANOK 9,2200 0,0200 0,22% 9,2800 9,6000 9,2000 83 271 774 931 07.04 17:04
SANPL 176,6000 3,7000 2,14% 173,8000 181,3000 173,8000 149 285 26 628 510 07.04 17:04
SANTANDER 10,4000 0,3200 3,17% 10,1800 10,7000 10,1100 47 142 490 307 07.04 17:00
SANWIL 0,8250 0,1100 15,38% 0,7200 0,8250 0,6850 81 860 60 651 07.04 16:32
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 14,8000 -0,2000 -1,33% 14,8000 14,8000 14,8000 100 1 480 07.04 11:08
SEKO 8,4500 0,2000 2,42% 8,4000 8,4500 8,1500 1 040 8 784 07.04 15:27
SELENAFM 12,4500 -0,4500 -3,49% 13,4500 13,4500 12,4500 4 310 55 416 07.04 17:00
SELVITA 33,8000 -1,7000 -4,79% 36,0000 37,7000 33,5000 15 157 545 445 07.04 17:00
SERINUS 0,3900 0,0140 3,72% 0,3800 0,3920 0,3700 289 587 110 868 07.04 17:00
SESCOM 16,0000 0,0000 0,00% 15,8000 16,0000 15,8000 426 6 751 07.04 12:13
SETANTA 7,8600 0,3800 5,08% 7,5000 8,0400 7,5000 14 541 112 955 07.04 16:47
SFINKS 0,3580 0,0280 8,48% 0,3370 0,3600 0,3300 58 707 20 405 07.04 16:41
SILVAIR-REGS 2,5300 0,2300 10,00% 2,3005 2,5300 2,3005 100 248 07.04 10:57
SILVANO 6,7800 0,0800 1,19% 6,7000 6,7800 6,7000 495 3 338 07.04 14:12
SIMPLE 6,9500 -0,0500 -0,71% 7,1000 7,1000 6,9000 156 1 086 07.04 12:07
SKARBIEC 16,7000 1,6000 10,60% 15,6000 17,0000 15,2000 7 091 110 439 07.04 17:00
SKOTAN 1,2800 -0,0800 -5,88% 1,3000 1,3200 1,2000 136 044 170 650 07.04 17:00
SKYLINE 0,6900 0,0000 0,00% 0,6900 0,6900 0,6900 5 020 3 464 07.04 10:38
SLEEPZAG 0,4000 -0,0220 -5,21% 0,4220 0,4220 0,4000 10 380 4 352 25.03 15:15
SNIEZKA 73,2000 1,2000 1,67% 72,2000 75,0000 70,2000 380 27 298 07.04 16:49
SOHODEV 0,5450 -0,0050 -0,91% 0,5100 0,5450 0,5100 21 11 07.04 14:32
SOLAR 2,9000 0,4000 16,00% 2,5900 3,0000 2,4800 39 551 108 859 07.04 17:00
SONEL 7,9000 0,1000 1,28% 7,8500 7,9000 7,8500 210 1 659 07.04 13:08
SOPHARMA 17,7000 1,1000 6,63% 17,7000 17,7000 17,7000 65 1 151 07.04 09:00
STALEXP 2,4300 0,0200 0,83% 2,4000 2,5200 2,4000 357 722 880 092 07.04 17:02
STALPROD 129,0000 3,8000 3,04% 126,0000 148,0000 125,6000 10 075 1 331 091 07.04 17:02
STALPROFI 4,6600 -0,1900 -3,92% 4,9000 5,1000 4,5800 12 850 62 394 07.04 16:15
STAPORKOW 1,4300 0,1800 14,40% 1,1900 1,4300 1,1900 35 074 46 656 07.04 15:44
STARHEDGE 0,3940 0,0140 3,68% 0,3800 0,3940 0,3800 8 005 3 126 07.04 14:13
STELMET 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 1 481 10 367 07.04 15:00
SUNEX 7,9600 0,5200 6,99% 7,7000 8,4600 7,7000 25 811 209 256 07.04 17:00
SUWARY 11,3000 -0,6000 -5,04% 11,6000 11,6000 11,3000 2 290 26 199 07.04 12:10
SWISSMED 3,2700 0,0100 0,31% 3,2600 3,3300 3,1500 6 373 20 489 07.04 17:01
SYGNITY 2,8500 0,0000 0,00% 2,8800 2,8800 2,7700 41 313 116 713 07.04 17:00
SYNEKTIK 14,3500 -0,1500 -1,03% 14,6000 15,0000 14,0500 11 577 167 584 07.04 16:46
TALANX 150,3000 0,3000 0,20% 150,3000 150,3000 150,3000 17 2 555 06.04 16:40
TALEX 11,0000 0,3000 2,80% 10,7000 11,0000 10,5000 1 021 10 938 07.04 14:07
TARCZYNSKI 14,0000 0,0000 0,00% 14,1000 14,1000 14,0000 77 1 085 07.04 15:00
TATRY 129,0000 2,0000 1,57% 129,0000 129,0000 129,0000 20 2 580 06.04 10:15
TAURONPE 1,1680 -0,0200 -1,68% 1,2100 1,2480 1,1680 13 587 105 16 412 748 07.04 17:04
TBULL 13,2500 -0,2000 -1,49% 14,1000 14,5000 12,9500 13 356 183 829 07.04 17:00
TERMOREX 0,8380 0,0000 0,00% 0,8380 0,8380 0,8380 25 21 07.04 09:09
TESGAS 3,7200 0,0200 0,54% 3,8600 3,9000 3,7200 32 783 123 271 07.04 17:00
TIM 9,2000 -0,0600 -0,65% 9,4000 9,5000 8,9000 29 822 277 902 07.04 16:23
TORPOL 6,6400 -0,2600 -3,77% 7,0200 7,1000 6,6400 25 629 177 167 07.04 17:00
TOWERINVT 16,3000 -0,7000 -4,12% 16,5000 16,5000 15,7000 160 2 603 07.04 15:55
TOYA 4,7000 0,4000 9,30% 4,4000 4,9200 4,3600 23 907 111 130 07.04 16:03
TRAKCJA 1,2100 0,0100 0,83% 1,2000 1,2660 1,2000 283 503 352 837 07.04 17:01
TRANSPOL 2,4800 0,0500 2,06% 2,4200 2,4900 2,4200 8 298 20 461 07.04 17:00
TRITON 1,8700 0,0700 3,89% 1,8700 1,8700 1,8700 100 187 07.04 12:23
TSGAMES 302,0000 -16,0000 -5,03% 324,0000 331,5000 296,5000 45 125 14 328 382 07.04 17:04
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 49,2000 -0,8000 -1,60% 50,0000 50,0000 48,4000 1 266 62 189 07.04 17:00
ULTGAMES 19,8000 -1,8000 -8,33% 21,7500 22,0500 19,8000 84 737 1 762 179 07.04 17:03
UNIBEP 6,1600 0,0600 0,98% 6,0000 6,6000 6,0000 14 449 90 243 07.04 17:00
UNICREDIT 34,6650 1,7050 5,17% 34,6650 34,6650 34,6650 100 3 467 07.04 09:25
UNIMA 2,1400 0,0600 2,88% 2,0600 2,1400 2,0600 350 729 07.04 13:23
UNIMOT 20,1000 0,1000 0,50% 20,4000 20,6000 19,8200 26 080 528 008 07.04 17:02
URSUS 0,5250 0,0070 1,35% 0,5280 0,5390 0,5150 364 312 192 183 07.04 17:00
VENTUREIN 1,4000 0,4000 40,00% 1,3100 1,4300 1,3000 129 117 173 926 07.04 11:43
VIGOSYS 362,0000 4,0000 1,12% 360,0000 370,0000 350,0000 3 270 1 187 034 07.04 17:00
VINDEXUS 6,1400 0,5000 8,87% 5,6400 6,2000 5,6000 12 407 73 926 07.04 17:00
VISTAL 1,0500 0,0900 9,38% 0,9800 1,0500 0,9690 72 529 73 747 07.04 16:33
VIVID 1,2720 0,0020 0,16% 1,3000 1,3100 1,2600 152 505 196 060 07.04 17:00
VOTUM 11,0000 -0,2500 -2,22% 11,5000 11,7000 11,0000 8 311 93 773 07.04 17:00
VOXEL 26,7000 0,7000 2,69% 26,4000 27,2000 26,0000 8 437 222 285 07.04 17:00
VRG 2,1500 0,1600 8,04% 2,0000 2,3700 2,0000 313 563 670 831 07.04 17:00
WADEX 6,6600 -0,1000 -1,48% 6,9000 6,9000 6,5200 3 634 24 242 07.04 16:05
WARIMPEX 5,2000 -0,0400 -0,76% 5,3200 5,4000 5,2000 7 890 41 610 07.04 13:33
WASKO 0,9680 0,0080 0,83% 0,9500 0,9700 0,9100 36 809 34 550 07.04 16:41
WAWEL 596,0000 0,0000 0,00% 604,0000 604,0000 596,0000 131 78 586 07.04 16:47
WIELTON 3,5200 0,0100 0,28% 3,6000 3,7500 3,5100 462 074 1 655 050 07.04 17:01
WIKANA 1,3100 0,0000 0,00% 1,3100 1,3100 1,2900 768 995 07.04 10:13
WINVEST 0,0600 0,0000 0,00% 0,0600 0,0600 0,0600 65 042 3 903 07.04 15:00
WIRTUALNA 57,6000 1,8000 3,23% 56,0000 58,0000 56,0000 43 166 2 478 951 07.04 17:03
WITTCHEN 6,6000 0,5000 8,20% 6,3000 6,9000 6,1000 127 218 821 954 07.04 17:00
WOJAS 4,3000 0,1800 4,37% 4,1600 4,5000 4,1600 5 515 23 374 07.04 17:00
WORKSERV 0,4300 -0,0095 -2,16% 0,4400 0,4570 0,4230 95 169 41 988 07.04 17:00
XTB 4,4800 -0,0700 -1,54% 4,5500 4,8100 4,4300 226 759 1 037 537 07.04 17:04
XTPL 77,0000 0,0000 0,00% 76,8000 78,2000 73,0000 921 70 467 07.04 17:00
YOLO 0,6800 0,0700 11,48% 0,6200 0,7000 0,6100 12 153 8 123 07.04 16:43
ZAMET 1,0400 0,0400 4,00% 0,9900 1,0400 0,9500 8 600 8 201 07.04 16:14
ZASTAL 1,5000 0,0300 2,04% 1,5000 1,5000 1,5000 1 105 1 658 07.04 15:00
ZEPAK 7,3200 -0,1600 -2,14% 7,3400 7,5600 7,3000 9 741 72 189 07.04 16:49
ZPUE 131,0000 3,0000 2,34% 129,5000 132,0000 127,0000 225 29 144 07.04 17:00
ZREMB 0,6350 -0,0050 -0,78% 0,6000 0,6350 0,6000 2 100 1 264 07.04 12:53
ZUE 3,0600 -0,0800 -2,55% 3,0600 3,0600 2,9600 34 086 103 617 07.04 17:00
ZYWIEC 480,0000 2,0000 0,42% 478,0000 482,0000 478,0000 51 24 506 07.04 16:41