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 | 3,0700 | 0,0000 | 0,00% | 3,0400 | 3,0700 | 2,9900 | 2 871 | 8 699 | 19.03 10:33 |
08OCTAVA | 0,9250 | 0,0050 | 0,54% | 0,9250 | 0,9250 | 0,9250 | 53 | 49 | 18.03 11:00 |
11BIT | 507,0000 | 5,0000 | 1,00% | 502,0000 | 507,0000 | 501,0000 | 513 | 259 379 | 19.03 10:37 |
3RGAMES | 0,2610 | -0,0020 | -0,76% | 0,2630 | 0,2630 | 0,2610 | 7 974 | 2 093 | 19.03 10:20 |
ABPL | 80,2000 | 0,4000 | 0,50% | 80,0000 | 80,6000 | 79,2000 | 1 059 | 84 695 | 19.03 10:39 |
ACAUTOGAZ | 30,0000 | 0,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | 310 | 9 300 | 19.03 10:10 |
ACTION | 22,2500 | 2,0500 | 10,15% | 21,4000 | 23,5000 | 21,2000 | 146 474 | 3 297 386 | 19.03 10:42 |
ADIUVO | 0,9600 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 1 237 | 1 188 | 19.03 10:05 |
AGORA | 11,3500 | 0,2000 | 1,79% | 11,0000 | 11,3500 | 11,0000 | 2 765 | 30 868 | 19.03 10:16 |
AGROTON | 3,0700 | 0,0400 | 1,32% | 3,0300 | 3,0700 | 3,0000 | 1 645 | 4 942 | 19.03 10:11 |
AIGAMES | 1,5200 | -0,0700 | -4,40% | 1,5300 | 1,5300 | 1,5200 | 2 630 | 3 999 | 18.03 13:21 |
AILLERON | 14,9000 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,5500 | 1 329 | 19 619 | 19.03 10:23 |
AIRWAY | 0,2815 | -0,0060 | -2,09% | 0,2875 | 0,2890 | 0,2815 | 19 986 | 5 682 | 19.03 10:31 |
ALIOR | 93,7200 | -0,9200 | -0,97% | 94,1800 | 94,9000 | 92,9000 | 28 940 | 2 725 370 | 19.03 10:42 |
ALLEGRO | 32,5300 | 0,4750 | 1,48% | 32,0550 | 33,0000 | 31,7850 | 510 514 | 16 674 119 | 19.03 10:42 |
ALTA | 1,7300 | -0,0500 | -2,81% | 1,7300 | 1,7300 | 1,7300 | 10 | 17 | 19.03 09:22 |
ALTUS | 3,2000 | 0,0000 | 0,00% | 3,2000 | 3,2000 | 3,1400 | 7 741 | 24 723 | 19.03 09:50 |
ALUMETAL | 81,3000 | 0,1000 | 0,12% | 81,3000 | 81,3000 | 81,2000 | 1 201 | 97 608 | 02.08 15:49 |
AMBRA | 28,8000 | 1,2000 | 4,35% | 28,0000 | 28,8000 | 28,0000 | 3 475 | 98 448 | 19.03 10:39 |
AMICA | 73,0000 | 0,4000 | 0,55% | 73,0000 | 73,0000 | 72,6000 | 288 | 20 968 | 19.03 10:10 |
AMPLI | 1,1500 | 0,0200 | 1,77% | 1,1400 | 1,1500 | 1,1400 | 2 668 | 3 052 | 18.03 15:00 |
AMREST | 25,2500 | -0,5000 | -1,94% | 25,7500 | 25,7500 | 25,2000 | 5 774 | 145 928 | 19.03 10:41 |
ANSWEAR | 29,2000 | -0,5000 | -1,68% | 29,2000 | 29,7000 | 29,2000 | 1 149 | 33 614 | 19.03 10:41 |
APATOR | 15,6500 | 0,1500 | 0,97% | 15,3500 | 15,6500 | 15,3000 | 2 367 | 36 798 | 19.03 10:31 |
APLISENS | 23,4000 | 0,0000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | 388 | 9 079 | 19.03 10:14 |
APSENERGY | 3,4100 | -0,0700 | -2,01% | 3,3900 | 3,4600 | 3,3900 | 98 | 337 | 19.03 10:24 |
ARCHICOM | 26,1000 | 0,1000 | 0,38% | 26,3000 | 26,3000 | 26,1000 | 100 | 2 622 | 19.03 10:33 |
ARCTIC | 21,2500 | 0,1000 | 0,47% | 21,2000 | 21,4500 | 21,1500 | 2 501 | 53 044 | 19.03 10:34 |
ARTERIA | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 1 | 9 | 20.04 15:00 |
ARTIFEX | 25,4000 | -0,1000 | -0,39% | 25,5000 | 25,8000 | 25,2000 | 1 904 | 48 492 | 19.03 10:31 |
ASBIS | 25,3800 | 0,1400 | 0,55% | 25,3000 | 25,4400 | 25,3000 | 18 901 | 479 534 | 19.03 10:39 |
ASMGROUP | 0,2400 | -0,0340 | -12,41% | 0,2500 | 0,2680 | 0,2360 | 831 844 | 206 625 | 30.11 16:48 |
ASSECOBS | 55,2000 | 0,8000 | 1,47% | 55,4000 | 55,4000 | 54,2000 | 66 | 3 638 | 19.03 09:52 |
ASSECOPOL | 73,1000 | -0,8000 | -1,08% | 73,9000 | 73,9000 | 73,1000 | 5 025 | 369 129 | 19.03 10:41 |
ASSECOSEE | 54,0000 | 1,0000 | 1,89% | 53,0000 | 54,0000 | 53,0000 | 252 | 13 541 | 19.03 10:32 |
ASTARTA | 29,5500 | 0,0500 | 0,17% | 29,6000 | 29,6000 | 29,3500 | 652 | 19 167 | 19.03 10:06 |
ATAL | 56,4000 | 0,0000 | 0,00% | 56,8000 | 56,8000 | 56,4000 | 27 | 1 528 | 19.03 10:40 |
ATENDE | 2,8500 | 0,0100 | 0,35% | 2,8500 | 2,8500 | 2,8500 | 1 043 | 2 973 | 19.03 09:00 |
ATLANTAPL | 17,9000 | -0,1000 | -0,56% | 17,4000 | 18,0000 | 17,4000 | 1 291 | 22 495 | 18.03 17:00 |
ATLANTIS | 0,1130 | -0,0020 | -1,74% | 0,1130 | 0,1150 | 0,1130 | 88 982 | 10 084 | 19.03 10:39 |
ATLASEST | 1,2500 | -0,2400 | -16,11% | 1,4500 | 1,4500 | 1,2100 | 35 175 | 44 197 | 08.12 16:45 |
ATMGRUPA | 3,3000 | -0,0200 | -0,60% | 3,3300 | 3,3300 | 3,3000 | 1 795 | 5 946 | 19.03 10:37 |
ATREM | 9,8000 | -0,0600 | -0,61% | 9,8600 | 9,8600 | 9,5000 | 211 | 2 042 | 19.03 10:31 |
AUTOPARTN | 25,7500 | 0,0500 | 0,19% | 25,7000 | 25,8000 | 25,5500 | 4 686 | 120 122 | 19.03 10:40 |
BAHOLDING | 0,1048 | -0,0072 | -6,43% | 0,1048 | 0,1126 | 0,0942 | 745 037 | 76 642 | 03.10 15:01 |
BBIDEV | 4,2800 | 0,1200 | 2,88% | 4,1700 | 4,2800 | 4,1700 | 25 | 106 | 19.03 09:16 |
BEDZIN | 29,2000 | 0,0000 | 0,00% | 29,0000 | 29,4000 | 28,2000 | 1 192 | 34 358 | 19.03 10:27 |
BENEFIT | 2 580,0000 | 80,0000 | 3,20% | 2 550,0000 | 2 580,0000 | 2 510,0000 | 682 | 1 736 890 | 19.03 10:39 |
BERLING | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 21 545 | 149 738 | 13.03 15:29 |
BEST | 22,0000 | -0,8000 | -3,51% | 22,0000 | 22,0000 | 22,0000 | 110 | 2 420 | 18.03 09:30 |
BETACOM | 5,9500 | 0,0500 | 0,85% | 5,9500 | 5,9500 | 5,9500 | 2 | 12 | 19.03 09:00 |
BIGCHEESE | 19,7500 | 0,1500 | 0,77% | 19,6000 | 19,8000 | 19,6000 | 150 | 2 948 | 19.03 10:05 |
BIOCELTIX | 88,2000 | -0,2000 | -0,23% | 88,2000 | 88,2000 | 88,2000 | 15 | 1 323 | 19.03 09:10 |
BIOMAXIMA | 13,3000 | 0,0000 | 0,00% | 13,3000 | 13,3000 | 13,2800 | 130 | 1 728 | 19.03 10:02 |
BIOPLANET | 18,5000 | -0,8000 | -4,15% | 18,5000 | 19,2000 | 17,4000 | 7 034 | 126 236 | 18.03 16:16 |
BIOTON | 3,5950 | 0,0150 | 0,42% | 3,5950 | 3,5950 | 3,5900 | 325 | 1 168 | 19.03 10:20 |
BLOOBER | 25,0000 | 0,0500 | 0,20% | 24,9500 | 25,2000 | 24,9500 | 257 | 6 441 | 19.03 09:41 |
BNPPPL | 105,5000 | 0,5000 | 0,48% | 106,0000 | 106,0000 | 105,0000 | 15 026 | 1 580 250 | 19.03 10:31 |
BOGDANKA | 32,4400 | -0,0800 | -0,25% | 32,6000 | 32,7400 | 32,3800 | 13 192 | 429 622 | 19.03 10:41 |
BOOMBIT | 10,9500 | 0,0000 | 0,00% | 10,9500 | 11,0000 | 10,9500 | 767 | 8 399 | 19.03 10:21 |
BORYSZEW | 5,9600 | -0,0800 | -1,32% | 5,9800 | 6,0600 | 5,9500 | 8 042 | 48 312 | 19.03 10:40 |
BOS | 15,9000 | 0,9400 | 6,28% | 15,1200 | 16,0400 | 15,1200 | 24 912 | 387 196 | 19.03 10:42 |
BOWIM | 6,6400 | -0,0400 | -0,60% | 6,7000 | 6,7100 | 6,6300 | 734 | 4 907 | 19.03 10:10 |
BRAND24 | 42,2000 | -0,3000 | -0,71% | 42,2000 | 42,2000 | 42,2000 | 161 | 6 794 | 19.03 10:26 |
BRASTER | 0,5800 | -0,0300 | -4,92% | 0,5840 | 0,6000 | 0,5740 | 15 261 | 8 880 | 04.05 17:00 |
BUDIMEX | 682,0000 | -14,0000 | -2,01% | 698,0000 | 698,0000 | 675,0000 | 5 482 | 3 751 932 | 19.03 10:39 |
BUMECH | 13,7900 | 1,3900 | 11,21% | 12,5000 | 13,8700 | 11,5400 | 80 190 | 1 051 279 | 19.03 10:41 |
CAPITAL | 0,6850 | 0,0000 | 0,00% | 0,6850 | 0,6850 | 0,6850 | 900 | 617 | 18.03 11:00 |
CAPITEA | 0,6950 | 0,0000 | 0,00% | 0,6950 | 0,7000 | 0,6650 | 209 283 | 142 438 | 19.03 10:33 |
CAPTORTX | 62,0000 | -2,2000 | -3,43% | 63,4000 | 63,4000 | 62,0000 | 1 080 | 67 934 | 19.03 10:01 |
CASPAR | 8,6000 | -0,4500 | -4,97% | 8,6000 | 8,6000 | 8,6000 | 2 | 17 | 19.03 09:00 |
CAVATINA | 15,4000 | 0,1500 | 0,98% | 15,5000 | 15,5000 | 15,4000 | 250 | 3 872 | 19.03 10:41 |
CCC | 68,2000 | -1,5800 | -2,26% | 69,5000 | 69,7800 | 68,1000 | 51 010 | 3 512 864 | 19.03 10:41 |
CCENERGY | 0,3980 | 0,0180 | 4,74% | 0,3980 | 0,3980 | 0,3980 | 2 908 | 1 157 | 18.03 15:00 |
CDPROJEKT | 112,0500 | -0,4500 | -0,40% | 112,5000 | 113,2000 | 111,5000 | 41 409 | 4 653 773 | 19.03 10:42 |
CDRL | 12,3000 | 0,3000 | 2,50% | 12,3000 | 12,3000 | 12,3000 | 2 | 25 | 19.03 09:00 |
CELTIC | 3,4000 | -0,1200 | -3,41% | 3,4000 | 3,4000 | 3,4000 | 1 500 | 5 100 | 19.03 09:21 |
CEZ | 151,0000 | -1,5000 | -0,98% | 153,5000 | 153,5000 | 150,4000 | 143 | 21 621 | 19.03 10:41 |
CFI | 0,2280 | 0,0000 | 0,00% | 0,2280 | 0,2280 | 0,2280 | 100 | 23 | 19.03 10:17 |
CIECH | 53,0000 | -0,2000 | -0,38% | 53,2000 | 53,4000 | 53,0000 | 10 229 | 544 366 | 06.11 17:00 |
CIGAMES | 1,5920 | 0,0140 | 0,89% | 1,5800 | 1,6400 | 1,5760 | 149 909 | 241 770 | 19.03 10:35 |
CITYSERV | 4,9200 | -0,0200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 60 | 295 | 18.03 09:00 |
CLNPHARMA | 14,9600 | -0,2400 | -1,58% | 15,2000 | 15,2000 | 14,9400 | 2 355 | 35 403 | 19.03 10:24 |
CLOUD | 76,0000 | 0,2000 | 0,26% | 76,0000 | 76,0000 | 76,0000 | 70 | 5 320 | 19.03 09:55 |
CNT | 13,2000 | 0,2000 | 1,54% | 13,0000 | 13,5000 | 12,3000 | 11 018 | 145 721 | 23.05 17:00 |
COALENERG | 1,0280 | 0,0000 | 0,00% | 1,0280 | 1,0280 | 1,0280 | 20 | 21 | 19.03 09:36 |
COGNOR | 7,9500 | -0,1900 | -2,33% | 8,1300 | 8,1300 | 7,9000 | 41 980 | 335 548 | 19.03 10:41 |
COLUMBUS | 5,4100 | -0,0400 | -0,73% | 5,4200 | 5,4900 | 5,4100 | 2 594 | 14 131 | 19.03 10:27 |
COMARCH | 231,0000 | -9,0000 | -3,75% | 237,0000 | 237,0000 | 222,0000 | 4 039 | 931 882 | 19.03 10:38 |
COMP | 78,4000 | -0,6000 | -0,76% | 78,4000 | 78,4000 | 78,4000 | 34 | 2 666 | 19.03 09:54 |
COMPERIA | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,2500 | 1 120 | 8 334 | 15.03 17:00 |
COMPREMUM | 2,2800 | 0,0000 | 0,00% | 2,2800 | 2,3500 | 2,2700 | 8 399 | 19 150 | 19.03 10:29 |
CORMAY | 0,6000 | 0,0000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 250 | 150 | 19.03 10:21 |
CPGROUP | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 2 | 20 | 27.06 09:00 |
CREEPYJAR | 565,0000 | -10,0000 | -1,74% | 566,0000 | 575,0000 | 565,0000 | 43 | 24 378 | 19.03 10:27 |
CREOTECH | 186,0000 | 1,0000 | 0,54% | 185,0000 | 186,5000 | 180,0000 | 121 | 22 185 | 19.03 10:06 |
CREOTECH-PDA | 219,0000 | -1,0000 | -0,45% | 220,0000 | 220,0000 | 214,0000 | 807 | 175 193 | 04.12 17:00 |
CYBERFLKS | 102,0000 | 0,0000 | 0,00% | 103,0000 | 103,0000 | 101,5000 | 274 | 28 116 | 19.03 10:08 |
CYFRPLSAT | 10,4250 | -0,1050 | -1,00% | 10,5500 | 10,5700 | 10,4150 | 289 796 | 3 034 600 | 19.03 10:42 |
CZTOREBKA | 0,5950 | 0,0000 | 0,00% | 0,5950 | 0,5950 | 0,5950 | 954 | 568 | 12.03 11:19 |
DADELO | 16,2500 | -0,0500 | -0,31% | 16,3000 | 16,3000 | 16,2500 | 4 | 65 | 19.03 09:09 |
DATAWALK | 40,6500 | -1,1500 | -2,75% | 42,0000 | 42,1000 | 39,6000 | 12 541 | 509 624 | 19.03 10:38 |
DBENERGY | 20,0000 | 0,5000 | 2,56% | 19,3000 | 20,0000 | 19,3000 | 303 | 6 022 | 18.03 15:11 |
DEBICA | 73,4000 | -0,2000 | -0,27% | 73,6000 | 73,6000 | 73,4000 | 328 | 24 128 | 19.03 10:22 |
DECORA | 50,8000 | -1,4000 | -2,68% | 52,2000 | 52,2000 | 48,2000 | 4 813 | 242 265 | 19.03 10:20 |
DEKPOL | 49,0000 | -0,2000 | -0,41% | 49,0000 | 50,6000 | 48,9000 | 599 | 29 618 | 18.03 16:49 |
DELKO | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,0500 | 95 | 957 | 19.03 10:34 |
DEVELIA | 5,2900 | 0,0100 | 0,19% | 5,2800 | 5,3100 | 5,2300 | 4 808 | 25 353 | 19.03 10:37 |
DGA | 21,4000 | 0,6000 | 2,88% | 21,2000 | 21,4000 | 21,0000 | 913 | 19 296 | 19.03 10:32 |
DIGITANET | 45,1000 | -2,5000 | -5,25% | 48,2000 | 48,2000 | 44,8000 | 2 850 | 129 873 | 19.03 10:41 |
DIGITREE | 9,5500 | -0,0500 | -0,52% | 9,5500 | 9,5500 | 9,5500 | 20 | 191 | 11.03 09:17 |
DINOPL | 406,9000 | -2,7000 | -0,66% | 407,2000 | 408,9000 | 405,1000 | 35 395 | 14 393 880 | 19.03 10:42 |
DMGROUP | 3,4200 | 0,0000 | 0,00% | 3,3500 | 3,4200 | 3,3000 | 1 665 | 5 511 | 19.03 10:37 |
DOMDEV | 168,8000 | -1,2000 | -0,71% | 168,8000 | 170,0000 | 165,6000 | 474 | 79 884 | 19.03 10:39 |
DRAGOENT | 28,0000 | -0,4000 | -1,41% | 28,5000 | 28,6000 | 28,0000 | 252 | 7 097 | 19.03 10:01 |
DROZAPOL | 4,2000 | -0,1000 | -2,33% | 4,2000 | 4,2000 | 4,2000 | 250 | 1 050 | 19.03 09:03 |
ECHO | 4,3000 | 0,0000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 328 | 1 410 | 19.03 09:42 |
EDINVEST | 7,2500 | 0,0500 | 0,69% | 7,2500 | 7,2500 | 7,2000 | 1 689 | 12 186 | 19.03 10:18 |
EFEKT | 6,3000 | -0,1000 | -1,56% | 6,3000 | 6,3000 | 6,3000 | 5 | 32 | 15.03 11:00 |
EKOEXPORT | 1,6300 | 0,0100 | 0,62% | 1,6650 | 1,6700 | 1,6000 | 12 326 | 20 173 | 04.05 16:48 |
ELEKTROTI | 20,2000 | 0,9000 | 4,66% | 19,4400 | 20,9000 | 19,4400 | 42 353 | 848 662 | 19.03 10:37 |
ELKOP | 0,5340 | -0,0220 | -3,96% | 0,5320 | 0,5500 | 0,5320 | 6 003 | 3 206 | 19.03 10:33 |
ELZAB | 1,9200 | -0,0100 | -0,52% | 1,8800 | 1,9800 | 1,8800 | 10 166 | 19 304 | 15.12 17:00 |
EMCINSMED | 12,0000 | 0,2000 | 1,69% | 12,0000 | 12,0000 | 11,5000 | 96 | 1 106 | 19.03 09:03 |
ENAP | 2,0400 | 0,0200 | 0,99% | 2,0200 | 2,0400 | 2,0200 | 3 063 | 6 196 | 18.03 15:00 |
ENEA | 8,9550 | -0,1850 | -2,02% | 9,1400 | 9,1400 | 8,9200 | 62 477 | 561 995 | 19.03 10:35 |
ENELMED | 18,7000 | -0,1000 | -0,53% | 18,7000 | 18,7000 | 18,7000 | 52 | 972 | 19.03 09:00 |
ENERGA | 10,3000 | 0,0000 | 0,00% | 10,3000 | 10,3000 | 10,1000 | 13 203 | 134 602 | 19.03 10:35 |
ENERGOINS | 3,0000 | 0,0200 | 0,67% | 2,9800 | 3,0000 | 2,9600 | 15 039 | 45 050 | 19.03 10:07 |
ENTER | 71,4000 | -0,6000 | -0,83% | 71,8000 | 71,8000 | 71,4000 | 886 | 63 420 | 19.03 10:40 |
ERBUD | 46,3000 | 0,8000 | 1,76% | 46,0000 | 46,6000 | 45,3000 | 569 | 26 318 | 19.03 10:18 |
ERG | 53,5000 | -2,5000 | -4,46% | 53,5000 | 53,5000 | 53,5000 | 9 | 482 | 19.03 10:31 |
ESOTIQ | 32,5000 | -0,5000 | -1,52% | 33,0000 | 33,0000 | 32,5000 | 140 | 4 608 | 19.03 10:35 |
ESTAR | 1,4600 | 0,0600 | 4,29% | 1,4600 | 1,4600 | 1,4600 | 14 | 20 | 25.10 10:01 |
EUCO | 1,1400 | 0,0200 | 1,79% | 1,1750 | 1,1750 | 1,1150 | 1 247 | 1 422 | 19.03 09:45 |
EUROCASH | 15,0000 | 0,1000 | 0,67% | 14,8500 | 15,0900 | 14,8300 | 60 694 | 909 232 | 19.03 10:42 |
EUROHOLD | 2,6400 | 0,1400 | 5,60% | 2,5000 | 2,6400 | 2,5000 | 1 210 | 3 039 | 18.03 11:35 |
EUROTEL | 41,9000 | -0,1000 | -0,24% | 42,0000 | 42,0000 | 41,0000 | 318 | 13 331 | 19.03 10:23 |
FABRITY | 35,4000 | 0,0000 | 0,00% | 35,4000 | 35,4000 | 35,4000 | 3 | 106 | 19.03 09:42 |
FASING | 13,6000 | 0,1000 | 0,74% | 13,5000 | 13,6000 | 13,5000 | 325 | 4 390 | 18.03 15:35 |
FASTFIN | 1,0100 | -0,0300 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 1 200 | 1 212 | 03.10 11:00 |
FEERUM | 6,6000 | 0,0000 | 0,00% | 6,8500 | 6,8500 | 6,6000 | 312 | 2 064 | 19.03 09:31 |
FERRO | 33,3000 | -0,3000 | -0,89% | 33,5000 | 33,5000 | 33,3000 | 825 | 27 537 | 19.03 10:22 |
FERRUM | 4,1800 | -0,1400 | -3,24% | 4,3000 | 4,3000 | 4,1800 | 510 | 2 135 | 18.03 14:52 |
FMG | 119,0000 | -4,0000 | -3,25% | 127,0000 | 129,0000 | 115,0000 | 1 188 | 142 756 | 19.03 10:41 |
FON | 0,1650 | 0,0010 | 0,61% | 0,1640 | 0,1650 | 0,1600 | 136 293 | 22 151 | 19.03 10:06 |
FORTE | 23,1000 | -0,2000 | -0,86% | 22,8000 | 23,1000 | 22,8000 | 100 | 2 295 | 19.03 09:06 |
GAMEOPS | 29,5000 | 0,8000 | 2,79% | 28,7000 | 30,4000 | 28,7000 | 2 165 | 63 450 | 19.03 10:19 |
GAMFACTOR | 13,0000 | 0,3000 | 2,36% | 12,8500 | 13,5000 | 12,8000 | 9 682 | 128 397 | 19.03 10:31 |
GENOMTEC | 10,2000 | -0,3500 | -3,32% | 10,1000 | 10,4000 | 10,1000 | 3 254 | 32 963 | 19.03 10:26 |
GETIN | 0,8430 | 0,0130 | 1,57% | 0,8360 | 0,8450 | 0,8300 | 391 146 | 326 738 | 19.03 10:41 |
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 | 100 | 145 | 19.03 09:22 |
GOBARTO | 35,0000 | 0,0000 | 0,00% | 35,0000 | 35,4000 | 35,0000 | 58 | 2 042 | 19.03 09:27 |
GPW | 42,3200 | -0,7800 | -1,81% | 43,0000 | 43,1000 | 42,1800 | 19 792 | 841 842 | 19.03 10:41 |
GREENX | 2,4400 | 0,0400 | 1,67% | 2,4000 | 2,4450 | 2,3800 | 227 781 | 548 734 | 19.03 10:41 |
GRENEVIA | 3,1300 | 0,0150 | 0,48% | 3,1200 | 3,1350 | 3,1000 | 11 289 | 35 074 | 19.03 10:42 |
GRODNO | 10,4800 | 0,1200 | 1,16% | 10,4600 | 10,6400 | 10,4600 | 90 | 944 | 19.03 10:06 |
GRUPAAZOTY | 22,5600 | -0,4800 | -2,08% | 23,1800 | 23,1800 | 22,5200 | 27 757 | 632 247 | 19.03 10:40 |
GRUPRACUJ | 67,2000 | -0,8000 | -1,18% | 67,2000 | 67,2000 | 67,2000 | 338 | 22 714 | 19.03 09:16 |
GTC | 5,5800 | 0,0000 | 0,00% | 5,4400 | 5,5800 | 5,4000 | 298 | 1 621 | 18.03 17:00 |
HANDLOWY | 107,0000 | 1,0000 | 0,94% | 107,0000 | 107,2000 | 106,0000 | 1 891 | 201 859 | 19.03 10:36 |
HARPER | 6,7600 | -0,0800 | -1,17% | 6,8800 | 6,8800 | 6,7600 | 2 671 | 18 216 | 19.03 09:29 |
HELIO | 27,6000 | 2,2000 | 8,66% | 25,4000 | 27,6000 | 25,4000 | 1 953 | 51 634 | 19.03 10:12 |
HERKULES | 0,7520 | -0,0360 | -4,57% | 0,7520 | 0,7520 | 0,7520 | 1 603 | 1 205 | 19.03 09:00 |
HMINWEST | 48,8000 | 2,6000 | 5,63% | 46,8000 | 49,6000 | 45,2000 | 1 397 | 66 433 | 19.03 10:21 |
HUUUGE | 26,6500 | 0,1500 | 0,57% | 26,6000 | 27,3500 | 26,6000 | 22 424 | 607 674 | 19.03 10:38 |
HYDROTOR | 33,0000 | 0,2000 | 0,61% | 32,8000 | 33,0000 | 32,8000 | 51 | 1 675 | 19.03 10:24 |
IBSM | 101,0000 | -4,0000 | -3,81% | 106,5000 | 112,0000 | 100,5000 | 63 | 6 454 | 19.03 10:24 |
IDMSA | 0,5600 | 0,0000 | 0,00% | 0,5600 | 0,5600 | 0,5550 | 3 718 | 2 080 | 18.03 14:40 |
IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 0,2500 | 0,3000 | 0,2480 | 5 499 311 | 1 482 435 | 19.09 17:01 |
IFIRMA | 25,2000 | 0,3000 | 1,20% | 25,0000 | 25,2000 | 24,9000 | 3 739 | 93 492 | 19.03 10:35 |
IFSA | 0,3930 | -5,7870 | -93,64% | 6,6000 | 7,1000 | 5,9600 | 199 998 | 1 301 330 | 19.01 17:00 |
IIAAV | 97,6000 | 3,9000 | 4,16% | 95,9000 | 97,6000 | 95,9000 | 75 | 7 194 | 18.03 13:34 |
IMCOMPANY | 9,9200 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 9,9200 | 195 | 1 935 | 19.03 09:17 |
IMMOBILE | 2,8000 | -0,0700 | -2,44% | 2,7600 | 2,8000 | 2,7600 | 750 | 2 090 | 19.03 10:38 |
IMPERIO | 1,0800 | -0,2000 | -15,62% | 1,2800 | 1,2800 | 1,0500 | 90 448 | 98 740 | 28.09 17:00 |
IMS | 4,3500 | -0,0200 | -0,46% | 4,3500 | 4,3500 | 4,3500 | 60 | 261 | 19.03 10:40 |
INC | 2,8800 | -0,0200 | -0,69% | 2,8900 | 2,8900 | 2,8800 | 25 | 72 | 19.03 10:08 |
INGBSK | 314,0000 | -2,5000 | -0,79% | 316,5000 | 318,5000 | 313,5000 | 2 524 | 794 940 | 19.03 10:41 |
INPRO | 8,0000 | 0,1000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 2 | 16 | 19.03 09:01 |
INSTALKRK | 41,1000 | -0,4000 | -0,96% | 41,1000 | 41,1000 | 41,1000 | 73 | 3 000 | 19.03 09:47 |
INTERBUD | 2,4400 | 0,0400 | 1,67% | 2,4400 | 2,4400 | 2,3800 | 2 161 | 5 222 | 18.03 15:24 |
INTERCARS | 543,0000 | -7,0000 | -1,27% | 540,0000 | 547,0000 | 540,0000 | 26 | 14 107 | 19.03 10:15 |
INTERSPPL | 0,8920 | 0,0000 | 0,00% | 0,8920 | 0,8920 | 0,8920 | 4 | 4 | 19.03 09:00 |
INTROL | 10,5000 | 0,2000 | 1,94% | 10,4000 | 10,5000 | 10,4000 | 1 758 | 18 367 | 19.03 10:15 |
IPOPEMA | 3,6500 | 0,1300 | 3,69% | 3,5200 | 3,6500 | 3,4300 | 30 148 | 104 717 | 18.03 16:33 |
ITMTRADE | 0,1510 | 0,0000 | 0,00% | 0,1510 | 0,1510 | 0,1510 | 2 210 | 334 | 03.10 15:00 |
IZOBLOK | 54,5000 | -0,5000 | -0,91% | 54,5000 | 54,5000 | 54,5000 | 14 | 763 | 18.03 11:00 |
IZOLACJA | 3,7400 | -0,1100 | -2,86% | 3,8500 | 3,8700 | 3,7400 | 1 718 | 6 587 | 19.03 09:37 |
IZOSTAL | 2,5000 | -0,0600 | -2,34% | 2,4900 | 2,5200 | 2,4900 | 21 048 | 52 486 | 19.03 10:30 |
JSW | 37,8000 | -0,3300 | -0,87% | 38,1800 | 38,4800 | 37,6300 | 138 692 | 5 272 516 | 19.03 10:42 |
JWWINVEST | 3,9000 | -0,0600 | -1,52% | 3,9600 | 3,9600 | 3,9000 | 65 | 254 | 19.03 10:05 |
KCI | 0,8160 | 0,0020 | 0,25% | 0,8160 | 0,8160 | 0,8160 | 15 | 12 | 19.03 09:01 |
KERNEL | 9,0900 | -0,0200 | -0,22% | 9,1500 | 9,2300 | 8,9150 | 10 053 | 91 074 | 19.03 10:39 |
KETY | 736,0000 | -14,5000 | -1,93% | 750,5000 | 750,5000 | 735,0000 | 3 040 | 2 258 808 | 19.03 10:40 |
KGHM | 117,4000 | -0,5500 | -0,47% | 117,0000 | 117,7500 | 116,4000 | 131 661 | 15 413 707 | 19.03 10:42 |
KGL | 15,3000 | 0,2000 | 1,32% | 15,3000 | 15,3000 | 15,3000 | 4 | 61 | 19.03 09:00 |
KINOPOL | 16,4500 | -0,1500 | -0,90% | 16,5500 | 16,7000 | 16,3500 | 2 616 | 43 316 | 19.03 10:38 |
KOGENERA | 63,8000 | 1,2000 | 1,92% | 62,8000 | 65,4000 | 62,8000 | 2 926 | 187 446 | 19.03 10:42 |
KOMPAP | 19,7000 | -0,3000 | -1,50% | 19,0000 | 19,7000 | 19,0000 | 520 | 9 894 | 18.03 14:41 |
KOMPUTRON | 4,7000 | -0,0200 | -0,42% | 4,6400 | 4,7000 | 4,6400 | 1 967 | 9 182 | 19.03 10:36 |
KPPD | 54,6000 | 0,0000 | 0,00% | 54,2000 | 54,6000 | 54,2000 | 19 | 1 030 | 19.03 10:33 |
KRAKCHEM | 0,3600 | -0,0160 | -4,26% | 0,3700 | 0,3700 | 0,3540 | 20 888 | 7 625 | 18.03 13:38 |
KREDYTIN | 21,2000 | 0,0000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 12 | 254 | 19.03 09:03 |
KRKA | 542,0000 | 0,0000 | 0,00% | 540,0000 | 542,0000 | 540,0000 | 14 | 7 562 | 19.03 09:49 |
KRUK | 419,6000 | -4,2000 | -0,99% | 423,8000 | 423,8000 | 418,2000 | 5 830 | 2 450 559 | 19.03 10:42 |
KRVITAMIN | 12,0000 | 0,0500 | 0,42% | 11,9500 | 12,0000 | 11,9500 | 645 | 7 739 | 19.03 09:11 |
KSGAGRO | 1,5700 | 0,0400 | 2,61% | 1,5450 | 1,5700 | 1,5450 | 1 533 | 2 392 | 18.03 13:16 |
LABOPRINT | 22,0000 | -0,2000 | -0,90% | 22,2000 | 22,2000 | 22,0000 | 85 | 1 871 | 19.03 09:14 |
LARQ | 2,0600 | -0,0400 | -1,90% | 2,1000 | 2,1000 | 2,0600 | 5 002 | 10 304 | 19.03 09:23 |
LENA | 3,5300 | -0,0200 | -0,56% | 3,5300 | 3,5300 | 3,5300 | 500 | 1 765 | 19.03 09:00 |
LENTEX | 7,3400 | 0,0600 | 0,82% | 7,3600 | 7,4200 | 7,1400 | 35 894 | 263 942 | 19.03 10:40 |
LESS | 0,2470 | 0,0040 | 1,65% | 0,2430 | 0,2470 | 0,2430 | 20 369 | 5 021 | 19.03 10:38 |
LIBET | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 10 | 16 | 19.03 09:00 |
LOKUM | 25,2000 | -0,2000 | -0,79% | 24,4000 | 25,2000 | 24,4000 | 33 | 812 | 19.03 09:53 |
LPP | 13 510,0000 | -290,0000 | -2,10% | 14 170,0000 | 14 400,0000 | 13 300,0000 | 6 431 | 88 690 040 | 19.03 10:42 |
LSISOFT | 15,4500 | 0,3500 | 2,32% | 15,0500 | 15,4500 | 15,0000 | 2 490 | 37 868 | 18.03 16:38 |
LUBAWA | 3,7300 | 0,0260 | 0,70% | 3,7040 | 3,7900 | 3,6680 | 88 385 | 328 449 | 19.03 10:35 |
MABION | 16,5400 | -0,1200 | -0,72% | 16,5400 | 16,7800 | 16,3200 | 1 888 | 31 072 | 19.03 10:42 |
MAKARONPL | 22,4000 | -0,1000 | -0,44% | 22,5000 | 22,5000 | 22,3000 | 350 | 7 853 | 19.03 09:59 |
MANGATA | 90,5000 | 0,0000 | 0,00% | 90,5000 | 90,5000 | 90,5000 | 15 | 1 358 | 19.03 10:31 |
MANYDEV | 0,8050 | 0,0900 | 12,59% | 0,7700 | 0,8050 | 0,7700 | 18 695 | 14 699 | 19.03 10:28 |
MARVIPOL | 8,4000 | 0,2800 | 3,45% | 8,3800 | 8,4600 | 8,3600 | 44 954 | 377 173 | 19.03 10:34 |
MAXCOM | 9,7400 | -0,1000 | -1,02% | 9,8400 | 9,9400 | 9,7400 | 239 | 2 336 | 19.03 10:36 |
MBANK | 711,2000 | -13,8000 | -1,90% | 724,4000 | 725,8000 | 711,2000 | 7 465 | 5 363 144 | 19.03 10:40 |
MBWS | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 16 | 208 | 19.03 09:01 |
MCI | 23,7000 | -0,5000 | -2,07% | 24,3000 | 24,3000 | 23,7000 | 1 091 | 25 922 | 19.03 10:04 |
MDIENERGIA | 1,6250 | -0,0050 | -0,31% | 1,6250 | 1,6250 | 1,6250 | 2 | 3 | 19.03 09:00 |
MEDICALG | 26,0000 | 0,0000 | 0,00% | 25,7000 | 26,4000 | 25,7000 | 3 417 | 89 011 | 19.03 10:39 |
MEDINICE | 9,8000 | -0,1800 | -1,80% | 9,9800 | 9,9800 | 9,8000 | 31 | 304 | 19.03 09:47 |
MEGARON | 7,7000 | -1,8000 | -18,95% | 7,7000 | 7,7000 | 7,7000 | 40 | 308 | 15.03 15:09 |
MENNICA | 16,5000 | 0,0000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 7 212 | 118 998 | 19.03 10:09 |
MERCATOR | 44,2000 | 0,5000 | 1,14% | 43,7000 | 44,2000 | 43,7000 | 835 | 36 658 | 19.03 10:29 |
MERCOR | 25,1000 | -0,3000 | -1,18% | 25,1000 | 25,1000 | 25,1000 | 40 | 1 004 | 19.03 09:58 |
MEXPOLSKA | 4,3100 | 0,2100 | 5,12% | 4,1000 | 4,3100 | 4,1000 | 101 | 414 | 19.03 09:03 |
MFO | 36,0000 | -0,5000 | -1,37% | 36,4000 | 36,5000 | 35,7000 | 7 128 | 256 260 | 19.03 10:40 |
MILKILAND | 0,5830 | 0,0030 | 0,52% | 0,5900 | 0,5900 | 0,5700 | 4 914 | 2 826 | 18.03 13:17 |
MILLENNIUM | 10,3900 | -0,2000 | -1,89% | 10,5000 | 10,6000 | 10,3900 | 55 221 | 579 755 | 19.03 10:40 |
MIRACULUM | 1,2100 | 0,0200 | 1,68% | 1,2100 | 1,2100 | 1,2100 | 195 | 236 | 19.03 09:45 |
MIRBUD | 9,7000 | -0,0200 | -0,21% | 9,7100 | 9,7500 | 9,4100 | 92 798 | 888 996 | 19.03 10:36 |
MLPGROUP | 75,4000 | 3,0000 | 4,14% | 71,4000 | 75,4000 | 71,4000 | 258 | 18 939 | 19.03 10:08 |
MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 70,0000 | 13 000 | 910 000 | 15.12 09:32 |
MLSYSTEM | 42,9500 | 0,3500 | 0,82% | 43,0000 | 43,0000 | 42,4500 | 590 | 25 315 | 19.03 10:30 |
MOBRUK | 311,0000 | -0,5000 | -0,16% | 311,0000 | 311,0000 | 307,5000 | 203 | 62 927 | 19.03 10:23 |
MOJ | 1,6500 | 0,0300 | 1,85% | 1,6200 | 1,6500 | 1,6200 | 1 050 | 1 703 | 18.03 09:18 |
MOL | 32,1000 | -0,2000 | -0,62% | 32,3000 | 32,5000 | 32,1000 | 71 | 2 301 | 19.03 10:18 |
MOLECURE | 18,0200 | -0,1400 | -0,77% | 18,1600 | 18,1600 | 17,8800 | 1 833 | 32 922 | 19.03 10:31 |
MONNARI | 5,3600 | -0,0400 | -0,74% | 5,3600 | 5,4600 | 5,3600 | 1 601 | 8 593 | 19.03 10:09 |
MOSTALPLC | 17,4500 | 0,0500 | 0,29% | 17,4500 | 17,4500 | 17,1000 | 86 | 1 473 | 19.03 10:29 |
MOSTALWAR | 7,0600 | 0,0000 | 0,00% | 7,0600 | 7,0600 | 7,0600 | 134 | 946 | 19.03 09:00 |
MOSTALZAB | 4,5100 | 0,1200 | 2,73% | 4,3900 | 4,5900 | 4,3900 | 65 837 | 297 274 | 19.03 10:36 |
MOVIEGAMES | 25,3500 | -0,5000 | -1,93% | 25,9000 | 26,0000 | 25,3500 | 2 980 | 76 228 | 19.03 10:37 |
MURAPOL | 39,6000 | -0,3000 | -0,75% | 39,5100 | 39,6000 | 39,5100 | 1 882 | 74 373 | 19.03 10:20 |
MUZA | 14,6000 | 0,0000 | 0,00% | 14,6000 | 14,6000 | 14,1000 | 335 | 4 858 | 19.03 09:32 |
MWTRADE | 5,7500 | 0,0500 | 0,88% | 5,6500 | 5,7500 | 5,6500 | 11 | 62 | 19.03 09:23 |
NANOGROUP | 0,9640 | 0,0300 | 3,21% | 0,9500 | 0,9760 | 0,9500 | 46 844 | 45 148 | 19.03 10:36 |
NEUCA | 883,0000 | 0,0000 | 0,00% | 883,0000 | 884,0000 | 883,0000 | 190 | 167 793 | 19.03 10:37 |
NEWAG | 21,0000 | 0,2000 | 0,96% | 20,8000 | 21,1000 | 20,8000 | 1 137 | 23 858 | 19.03 10:13 |
NEXITY | 2,5700 | 0,0700 | 2,80% | 2,5000 | 2,5700 | 2,5000 | 1 063 | 2 672 | 18.03 14:13 |
NOVATURAS | 15,3500 | 0,0000 | 0,00% | 15,3500 | 15,3500 | 15,3500 | 30 | 461 | 18.03 13:08 |
NOVAVISGR | 2,4200 | 0,0300 | 1,26% | 2,3900 | 2,4500 | 2,3900 | 4 747 | 11 438 | 19.03 10:15 |
NOVITA | 110,0000 | 0,0000 | 0,00% | 109,0000 | 110,0000 | 109,0000 | 62 | 6 808 | 19.03 10:26 |
NTCAPITAL | 0,6960 | -0,0220 | -3,06% | 0,7080 | 0,7080 | 0,6400 | 7 106 | 4 709 | 18.03 17:00 |
NTTSYSTEM | 6,0400 | -0,1000 | -1,63% | 6,1400 | 6,1400 | 6,0400 | 126 | 768 | 19.03 10:11 |
ODLEWNIE | 10,8000 | -0,2000 | -1,82% | 10,7000 | 10,9000 | 10,7000 | 1 128 | 12 194 | 19.03 10:35 |
OEX | 50,4000 | -0,6000 | -1,18% | 51,0000 | 51,0000 | 50,4000 | 110 | 5 556 | 18.03 15:50 |
ONDE | 14,0600 | -0,0400 | -0,28% | 14,1000 | 14,1600 | 14,0600 | 601 | 8 484 | 19.03 10:13 |
ONESANO | 1,3850 | 0,0400 | 2,97% | 1,3200 | 1,3850 | 1,3200 | 11 776 | 16 240 | 19.03 10:18 |
OPENFIN | 0,0540 | 0,0000 | 0,00% | 0,0550 | 0,0550 | 0,0540 | 27 290 | 1 501 | 02.02 15:00 |
OPONEO.PL | 53,4000 | 0,2000 | 0,38% | 55,0000 | 55,0000 | 53,4000 | 50 | 2 741 | 19.03 09:30 |
OPTEAM | 5,8600 | 0,0000 | 0,00% | 5,8600 | 5,8600 | 5,6000 | 11 203 | 63 404 | 18.03 16:11 |
ORANGEPL | 8,0840 | -0,1580 | -1,92% | 8,2420 | 8,2460 | 8,0660 | 174 470 | 1 415 534 | 19.03 10:40 |
ORCOGROUP | 2,4200 | 0,0800 | 3,42% | 2,3400 | 2,4200 | 2,3400 | 1 499 | 3 532 | 19.03 09:58 |
ORZBIALY | 35,2000 | 0,0000 | 0,00% | 35,2000 | 35,2000 | 35,2000 | 52 | 1 830 | 18.03 11:00 |
OTLOG | 28,9000 | -1,3000 | -4,30% | 30,2000 | 30,2000 | 28,6000 | 4 024 | 117 389 | 19.03 10:38 |
OTMUCHOW | 4,7000 | -0,0600 | -1,26% | 4,7600 | 4,7600 | 4,7000 | 603 | 2 834 | 19.03 09:24 |
OVOSTAR | 76,5000 | 3,0000 | 4,08% | 73,0000 | 76,5000 | 73,0000 | 8 | 588 | 19.03 09:13 |
PAMAPOL | 2,9400 | 0,0850 | 2,98% | 2,8550 | 2,9400 | 2,8550 | 387 | 1 106 | 19.03 10:16 |
PANOVA | 17,7000 | 0,3000 | 1,72% | 17,6000 | 17,7000 | 17,6000 | 518 | 9 158 | 18.03 16:47 |
PASSUS | 25,4000 | 0,0000 | 0,00% | 25,4000 | 25,4000 | 25,4000 | 1 | 25 | 19.03 09:08 |
PATENTUS | 3,8000 | 0,0500 | 1,33% | 3,6200 | 3,9400 | 3,6200 | 47 820 | 183 668 | 19.03 10:39 |
PBG | 0,0200 | 0,0020 | 11,11% | 0,0200 | 0,0200 | 0,0200 | 1 995 323 | 39 906 | 13.03 12:57 |
PBSFINANSE | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 101 | 141 | 14.03 15:00 |
PCCEXOL | 3,0200 | -0,0050 | -0,17% | 2,9950 | 3,0200 | 2,9800 | 4 741 | 14 228 | 19.03 10:26 |
PCCROKITA | 103,0000 | -1,6000 | -1,53% | 104,0000 | 104,0000 | 103,0000 | 1 344 | 138 564 | 19.03 10:34 |
PCFGROUP | 22,2500 | -0,9500 | -4,09% | 22,8000 | 23,1000 | 21,6000 | 646 | 14 159 | 19.03 10:42 |
PEKABEX | 21,7000 | 0,3000 | 1,40% | 21,8000 | 21,9000 | 21,6000 | 1 004 | 21 892 | 19.03 10:30 |
PEKAO | 169,9000 | -0,2500 | -0,15% | 170,3000 | 171,4500 | 169,2500 | 71 063 | 12 103 696 | 19.03 10:42 |
PEMUG | 0,8860 | -0,0040 | -0,45% | 0,8800 | 0,9100 | 0,8700 | 32 677 | 29 053 | 02.10 16:37 |
PEP | 62,2000 | 1,3000 | 2,13% | 60,9000 | 62,2000 | 60,8000 | 246 | 15 124 | 19.03 10:35 |
PEPCO | 17,0100 | -0,2700 | -1,56% | 17,3000 | 17,4300 | 16,9700 | 462 035 | 7 922 087 | 19.03 10:42 |
PEPEES | 1,1900 | -0,0200 | -1,65% | 1,2000 | 1,2000 | 1,1900 | 2 002 | 2 382 | 19.03 09:45 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
PGE | 7,0600 | -0,0900 | -1,26% | 7,1480 | 7,1500 | 7,0200 | 340 753 | 2 410 170 | 19.03 10:41 |
PGFGROUP | 0,4670 | 0,0050 | 1,08% | 0,4680 | 0,4680 | 0,4620 | 8 095 | 3 775 | 19.03 10:29 |
PGNIG | 5,1480 | 0,0780 | 1,54% | 5,0700 | 5,1840 | 4,9800 | 19 995 214 | 102 656 320 | 28.10 17:02 |
PHARMENA | 8,0400 | 0,1400 | 1,77% | 7,9000 | 8,0400 | 7,8800 | 3 089 | 24 587 | 19.03 10:37 |
PHN | 11,8000 | -0,2000 | -1,67% | 11,8000 | 11,8000 | 11,6500 | 494 | 5 828 | 19.03 10:10 |
PHOTON | 7,9600 | -0,1200 | -1,49% | 8,0000 | 8,0000 | 7,8600 | 416 | 3 327 | 19.03 10:33 |
PJPMAKRUM | 18,0000 | 0,3000 | 1,69% | 17,7000 | 18,3000 | 17,7000 | 111 | 1 999 | 19.03 10:10 |
PKNORLEN | 62,7700 | -0,4100 | -0,65% | 63,1900 | 63,9700 | 62,7000 | 282 890 | 17 942 672 | 19.03 10:42 |
PKOBP | 55,3800 | -0,1400 | -0,25% | 55,5000 | 56,0400 | 55,1400 | 313 599 | 17 487 018 | 19.03 10:41 |
PKPCARGO | 12,6600 | 0,0600 | 0,48% | 12,6000 | 12,8200 | 12,6000 | 5 360 | 67 981 | 19.03 10:38 |
PLAYWAY | 268,0000 | 3,0000 | 1,13% | 265,0000 | 269,0000 | 265,0000 | 1 344 | 357 323 | 19.03 10:37 |
PLAZACNTR | 2,8800 | 0,0900 | 3,23% | 2,7500 | 2,8900 | 2,7400 | 15 828 | 44 755 | 19.03 10:17 |
PMPG | 3,5800 | 0,0000 | 0,00% | 3,6600 | 3,6600 | 3,5200 | 1 329 | 4 680 | 19.03 09:49 |
POLCOLORIT | 1,9400 | 0,0010 | 0,05% | 1,9390 | 1,9980 | 1,8800 | 5 798 | 11 394 | 02.10 17:00 |
POLICE | 11,7500 | 0,2000 | 1,73% | 11,7500 | 11,7500 | 11,7500 | 32 | 376 | 19.03 10:18 |
POLIMEXMS | 4,2300 | 0,0450 | 1,08% | 4,1850 | 4,2750 | 4,1700 | 34 893 | 147 460 | 19.03 10:37 |
POLTREG | 55,8000 | 0,0000 | 0,00% | 55,8000 | 55,8000 | 55,8000 | 2 | 112 | 19.03 09:00 |
POLWAX | 1,8200 | 0,0200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 5 | 9 | 19.03 09:00 |
PRAGMAINK | 4,3600 | 0,0200 | 0,46% | 4,3600 | 4,3600 | 4,3600 | 13 | 57 | 18.03 13:39 |
PRIMAMODA | 0,8400 | 0,1300 | 18,31% | 0,7700 | 0,8400 | 0,7700 | 2 | 2 | 04.05 15:00 |
PRIMETECH | 0,3320 | 0,0120 | 3,75% | 0,3220 | 0,3320 | 0,3220 | 14 802 | 4 790 | 18.03 15:00 |
PROCHEM | 32,4000 | -0,4000 | -1,22% | 33,0000 | 33,0000 | 32,2000 | 141 | 4 565 | 19.03 10:32 |
PROTEKTOR | 2,1100 | 0,0400 | 1,93% | 2,0900 | 2,1100 | 2,0450 | 2 185 | 4 567 | 19.03 10:38 |
PULAWY | 59,0000 | -1,4000 | -2,32% | 60,2000 | 60,2000 | 59,0000 | 53 | 3 177 | 19.03 10:03 |
PURE | 8,0700 | -0,1600 | -1,94% | 8,6400 | 8,6400 | 8,0200 | 8 259 | 67 080 | 19.03 10:38 |
PZU | 47,1100 | -0,4100 | -0,86% | 47,2800 | 47,5800 | 47,1000 | 189 815 | 8 989 129 | 19.03 10:42 |
QUANTUM | 23,0000 | -0,8000 | -3,36% | 23,0000 | 23,0000 | 23,0000 | 428 | 9 844 | 15.03 11:00 |
QUERCUS | 6,7400 | 0,1200 | 1,81% | 6,6400 | 6,7600 | 6,6000 | 1 139 | 7 562 | 19.03 10:24 |
RAEN | 0,5700 | 0,0000 | 0,00% | 0,5720 | 0,5720 | 0,5500 | 21 761 | 12 174 | 19.03 10:25 |
RAFAKO | 0,9970 | 0,0120 | 1,22% | 0,9900 | 0,9990 | 0,9850 | 8 711 | 8 638 | 19.03 10:41 |
RAFAMET | 16,0000 | 0,6000 | 3,90% | 15,4000 | 16,0000 | 15,4000 | 98 | 1 562 | 14.03 13:28 |
RAINBOW | 79,4000 | -1,2000 | -1,49% | 80,4000 | 80,4000 | 78,2000 | 8 753 | 693 102 | 19.03 10:42 |
RANKPROGR | 3,0700 | -0,1000 | -3,15% | 3,1500 | 3,1500 | 3,0600 | 6 283 | 19 263 | 19.03 10:10 |
RAWLPLUG | 15,1000 | 0,7000 | 4,86% | 14,4000 | 15,1000 | 14,4000 | 152 | 2 292 | 19.03 09:09 |
REDAN | 0,2940 | -0,0020 | -0,68% | 0,2960 | 0,2960 | 0,2940 | 7 500 | 2 216 | 19.03 10:33 |
REINHOLD | 0,0800 | 0,0040 | 5,26% | 0,0800 | 0,0800 | 0,0800 | 13 618 | 1 089 | 13.03 11:10 |
REINO | 1,3900 | 0,0000 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 2 | 3 | 19.03 09:00 |
RELPOL | 6,3800 | 0,0400 | 0,63% | 6,3800 | 6,3800 | 6,3800 | 291 | 1 857 | 19.03 10:20 |
REMAK | 16,9000 | 0,0000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 124 | 2 096 | 19.03 09:00 |
RESBUD | 0,5940 | 0,0000 | 0,00% | 0,5940 | 0,5940 | 0,5940 | 300 | 178 | 18.03 09:34 |
ROPCZYCE | 30,2000 | 0,2000 | 0,67% | 30,1000 | 30,2000 | 30,0000 | 72 | 2 161 | 19.03 09:37 |
RYVU | 57,4000 | -0,6000 | -1,03% | 57,5000 | 57,5000 | 56,8000 | 53 | 3 025 | 19.03 10:14 |
SANOK | 22,4000 | -0,2000 | -0,88% | 22,6000 | 22,6000 | 22,4000 | 327 | 7 332 | 19.03 09:38 |
SANPL | 519,0000 | -8,5000 | -1,61% | 525,5000 | 526,5000 | 518,5000 | 9 444 | 4 930 695 | 19.03 10:41 |
SANTANDER | 17,8500 | 0,1000 | 0,56% | 17,8500 | 17,8500 | 17,8500 | 356 | 6 355 | 19.03 09:02 |
SANWIL | 1,7000 | 0,0100 | 0,59% | 1,6950 | 1,7000 | 1,6600 | 3 949 | 6 631 | 19.03 10:35 |
SATIS | 0,4700 | -0,0270 | -5,43% | 0,4840 | 0,4840 | 0,4700 | 9 293 | 4 380 | 19.03 10:25 |
SCPFL | 200,0000 | 1,0000 | 0,50% | 202,0000 | 202,0000 | 199,5000 | 487 | 97 646 | 19.03 10:39 |
SECOGROUP | 30,2000 | -1,0000 | -3,21% | 30,2000 | 30,2000 | 30,2000 | 30 | 906 | 19.03 09:28 |
SEKO | 12,9000 | 0,1000 | 0,78% | 12,9000 | 12,9000 | 12,9000 | 15 | 194 | 19.03 09:55 |
SELENAFM | 35,0000 | 0,0000 | 0,00% | 34,9000 | 35,0000 | 34,9000 | 296 | 10 360 | 19.03 10:29 |
SELVITA | 60,9000 | 0,5000 | 0,83% | 60,9000 | 61,1000 | 60,9000 | 1 497 | 91 295 | 19.03 10:08 |
SERINUS | 2,9000 | -0,2000 | -6,45% | 3,0500 | 3,0800 | 2,9000 | 11 725 | 35 464 | 19.03 10:41 |
SESCOM | 56,5000 | -0,5000 | -0,88% | 57,0000 | 57,5000 | 56,5000 | 119 | 6 780 | 19.03 10:36 |
SFINKS | 0,6500 | -0,0120 | -1,81% | 0,6620 | 0,6620 | 0,6500 | 10 342 | 6 838 | 19.03 10:32 |
SHOPER | 29,9000 | 0,2000 | 0,67% | 29,8000 | 29,9000 | 29,8000 | 239 | 7 137 | 19.03 09:44 |
SILVAIR-REGS | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 3 | 14 | 19.03 09:00 |
SILVANO | 5,2000 | -0,1000 | -1,89% | 5,0600 | 5,2000 | 5,0000 | 1 088 | 5 474 | 18.03 16:33 |
SIMFABRIC | 4,4000 | 0,0000 | 0,00% | 4,3100 | 4,5000 | 4,2800 | 11 590 | 50 095 | 19.03 10:27 |
SKARBIEC | 25,8000 | 0,5000 | 1,98% | 25,4000 | 25,8000 | 25,1000 | 2 858 | 72 272 | 18.03 17:00 |
SKYLINE | 1,6500 | 0,0700 | 4,43% | 1,6500 | 1,6500 | 1,6500 | 1 | 2 | 18.03 10:29 |
SLEEPZAG | 0,5500 | -0,0150 | -2,65% | 0,5800 | 0,5850 | 0,5300 | 58 135 | 31 961 | 09.11 11:00 |
SNIEZKA | 82,4000 | -1,8000 | -2,14% | 84,2000 | 84,2000 | 82,4000 | 151 | 12 673 | 19.03 09:44 |
SNTVERSE | 3,9320 | 0,0000 | 0,00% | 3,9440 | 3,9440 | 3,9200 | 2 390 | 9 374 | 19.03 10:07 |
SOHODEV | 0,4500 | 0,0000 | 0,00% | 0,4500 | 0,4500 | 0,4500 | 115 | 52 | 18.03 11:00 |
SOLAR | 2,8000 | -0,5000 | -15,15% | 2,9800 | 2,9800 | 2,5400 | 60 524 | 166 387 | 08.02 17:01 |
SONEL | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 10 | 137 | 19.03 09:31 |
SOPHARMA | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 490 | 7 056 | 19.03 10:24 |
SPYROSOFT | 416,0000 | -4,0000 | -0,95% | 416,0000 | 417,0000 | 416,0000 | 21 | 8 740 | 19.03 09:32 |
STALEXP | 3,3600 | 0,0200 | 0,60% | 3,3400 | 3,3600 | 3,3400 | 42 139 | 141 053 | 19.03 10:39 |
STALPROD | 203,0000 | -1,5000 | -0,73% | 206,0000 | 206,5000 | 203,0000 | 374 | 76 255 | 19.03 10:37 |
STALPROFI | 8,4400 | 0,0200 | 0,24% | 8,4200 | 8,4400 | 8,4200 | 965 | 8 126 | 19.03 09:43 |
STAPORKOW | 2,8600 | -0,1000 | -3,38% | 2,9600 | 2,9600 | 2,8600 | 2 840 | 8 145 | 18.03 14:15 |
STARHEDGE | 0,3980 | 0,0000 | 0,00% | 0,3980 | 0,3980 | 0,3980 | 939 | 374 | 15.03 15:03 |
STSHOLDING | 24,6000 | -0,1000 | -0,40% | 24,6500 | 24,7000 | 24,5500 | 3 271 | 80 703 | 04.10 17:00 |
SUNEX | 11,3400 | -0,0400 | -0,35% | 11,3200 | 11,5000 | 11,3200 | 1 497 | 17 113 | 19.03 10:37 |
SUWARY | 31,0000 | -1,0000 | -3,12% | 31,0000 | 31,0000 | 31,0000 | 2 | 62 | 17.05 09:49 |
SYGNITY | 55,8000 | 1,6000 | 2,95% | 54,2000 | 55,8000 | 54,2000 | 220 | 12 031 | 19.03 09:03 |
SYNEKTIK | 142,5000 | -2,5000 | -1,72% | 145,0000 | 145,5000 | 141,5000 | 9 001 | 1 285 457 | 19.03 10:41 |
TALEX | 16,2000 | 0,0000 | 0,00% | 17,5000 | 17,5000 | 16,2000 | 3 | 51 | 19.03 09:13 |
TARCZYNSKI | 53,2000 | 0,0000 | 0,00% | 53,2000 | 53,2000 | 53,2000 | 9 | 479 | 19.03 09:00 |
TATRY | 120,0000 | 0,0000 | 0,00% | 120,0000 | 120,0000 | 120,0000 | 20 | 2 400 | 15.03 13:03 |
TAURONPE | 3,0330 | -0,0150 | -0,49% | 3,0500 | 3,0500 | 3,0200 | 247 402 | 750 436 | 19.03 10:41 |
TBULL | 5,0000 | 0,3000 | 6,38% | 5,0000 | 5,0000 | 5,0000 | 80 | 400 | 18.03 11:00 |
TENDERHUT | 9,6000 | 0,0500 | 0,52% | 9,6000 | 9,6000 | 9,6000 | 2 | 19 | 19.03 09:09 |
TERMOREX | 0,7300 | -0,0050 | -0,68% | 0,7100 | 0,7300 | 0,7100 | 521 | 370 | 18.03 10:13 |
TESGAS | 3,1500 | 0,0800 | 2,61% | 3,1500 | 3,1500 | 3,1500 | 2 | 6 | 19.03 09:00 |
TEXT | 87,1000 | -0,7000 | -0,80% | 87,4000 | 87,4000 | 87,1000 | 4 624 | 403 060 | 19.03 10:27 |
TIM | 50,5000 | 0,1000 | 0,20% | 50,4000 | 50,5000 | 50,4000 | 6 864 | 346 596 | 01.03 16:30 |
TORPOL | 37,2500 | 0,7500 | 2,05% | 36,6000 | 37,5000 | 36,4000 | 9 695 | 360 297 | 19.03 10:39 |
TOWERINVT | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 240 | 1 200 | 19.03 10:16 |
TOYA | 7,6200 | 0,0600 | 0,79% | 7,6600 | 7,6900 | 7,6000 | 9 290 | 71 065 | 19.03 10:23 |
TRAKCJA | 2,7600 | -0,0300 | -1,08% | 2,7600 | 2,7900 | 2,7500 | 37 626 | 103 993 | 19.03 10:36 |
TRANSPOL | 3,4800 | 0,0200 | 0,58% | 3,5600 | 3,5600 | 3,4800 | 44 | 153 | 19.03 10:00 |
TRITON | 4,8000 | 0,3600 | 8,11% | 4,3000 | 4,8000 | 4,3000 | 1 710 | 8 103 | 14.03 15:00 |
TSGAMES | 91,2500 | 0,1500 | 0,16% | 91,0000 | 91,7500 | 90,5500 | 1 505 | 137 095 | 19.03 10:41 |
ULMA | 74,0000 | 0,0000 | 0,00% | 74,0000 | 74,0000 | 74,0000 | 1 | 74 | 19.03 09:04 |
ULTGAMES | 11,0000 | -0,4000 | -3,51% | 11,0500 | 11,0500 | 11,0000 | 100 | 1 105 | 19.03 10:09 |
UNFOLD | 1,5600 | -0,1700 | -9,83% | 1,7200 | 1,8900 | 1,5600 | 120 397 | 195 471 | 28.09 17:00 |
UNIBEP | 9,4400 | -0,0400 | -0,42% | 9,4800 | 9,4800 | 9,4400 | 189 | 1 787 | 19.03 09:05 |
UNICREDIT | 143,0000 | 3,7000 | 2,66% | 142,1400 | 144,1200 | 142,1400 | 248 | 35 316 | 18.03 12:05 |
UNIMOT | 131,2000 | -0,8000 | -0,61% | 131,8000 | 134,0000 | 130,6000 | 866 | 114 844 | 19.03 10:42 |
URSUS | 0,0133 | -0,0010 | -6,99% | 0,0121 | 0,0200 | 0,0115 | 10 283 318 | 147 423 | 14.10 17:02 |
URTESTE | 94,0000 | -1,0000 | -1,05% | 94,0000 | 94,0000 | 94,0000 | 15 | 1 410 | 19.03 09:06 |
VERCOM | 111,0000 | -4,0000 | -3,48% | 115,0000 | 115,0000 | 110,0000 | 549 | 61 228 | 19.03 10:38 |
VIGOPHOTN | 508,0000 | -2,0000 | -0,39% | 508,0000 | 508,0000 | 508,0000 | 20 | 10 160 | 19.03 10:22 |
VIGOPHOTN-PDA | 508,0000 | -4,0000 | -0,78% | 510,0000 | 510,0000 | 508,0000 | 50 | 25 456 | 05.01 16:43 |
VINDEXUS | 10,7500 | -0,2500 | -2,27% | 11,0000 | 11,0000 | 10,7500 | 1 639 | 17 976 | 19.03 09:21 |
VISTAL | 0,5990 | -0,0610 | -9,24% | 0,6360 | 0,6990 | 0,5820 | 1 007 518 | 640 076 | 03.10 17:00 |
VIVID | 0,6780 | 0,0180 | 2,73% | 0,6480 | 0,6780 | 0,6480 | 400 | 266 | 19.03 09:20 |
VOTUM | 43,3000 | -0,3500 | -0,80% | 43,5000 | 43,5000 | 43,2000 | 3 131 | 135 509 | 19.03 10:37 |
VOXEL | 93,8000 | 0,8000 | 0,86% | 93,0000 | 94,2000 | 93,0000 | 435 | 40 666 | 19.03 10:24 |
VRG | 3,2800 | 0,0000 | 0,00% | 3,2700 | 3,2800 | 3,2600 | 2 067 | 6 759 | 19.03 10:28 |
WARIMPEX | 3,9400 | 0,0000 | 0,00% | 3,9400 | 3,9400 | 3,9000 | 1 660 | 6 502 | 19.03 10:09 |
WASKO | 1,6850 | 0,0150 | 0,90% | 1,6700 | 1,6850 | 1,6400 | 6 236 | 10 436 | 18.03 17:00 |
WAWEL | 646,0000 | 6,0000 | 0,94% | 646,0000 | 646,0000 | 642,0000 | 85 | 54 810 | 19.03 10:39 |
WIELTON | 8,0700 | 0,2000 | 2,54% | 7,9000 | 8,0800 | 7,9000 | 7 200 | 58 023 | 19.03 10:34 |
WIKANA | 5,8000 | -0,1000 | -1,69% | 6,0000 | 6,0000 | 5,8000 | 101 | 586 | 19.03 10:42 |
WINVEST | 0,5700 | -0,0200 | -3,39% | 0,5700 | 0,5700 | 0,5700 | 20 | 11 | 18.03 15:00 |
WIRTUALNA | 109,4000 | -0,2000 | -0,18% | 112,0000 | 112,0000 | 108,6000 | 483 | 52 738 | 19.03 10:22 |
WITTCHEN | 28,9000 | 0,4000 | 1,40% | 28,7000 | 29,0000 | 28,6000 | 2 705 | 77 920 | 19.03 10:37 |
WOJAS | 8,0600 | 0,0200 | 0,25% | 8,1000 | 8,1000 | 8,0400 | 1 640 | 13 212 | 19.03 09:46 |
XPLUS | 1,6900 | 0,0000 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 75 | 127 | 19.03 09:00 |
XTB | 53,3000 | -0,2000 | -0,37% | 53,5000 | 53,9000 | 53,3000 | 31 151 | 1 664 820 | 19.03 10:42 |
XTPL | 113,5000 | -3,0000 | -2,58% | 117,0000 | 117,0000 | 113,5000 | 793 | 90 854 | 19.03 10:35 |
YARRL | 5,1400 | 0,0800 | 1,58% | 4,9900 | 5,1400 | 4,9900 | 30 | 151 | 19.03 09:14 |
YOLO | 0,3345 | -0,0015 | -0,45% | 0,3340 | 0,3390 | 0,3335 | 42 366 | 14 211 | 04.05 16:36 |
ZAMET | 1,5600 | -0,0450 | -2,80% | 1,6350 | 1,6350 | 1,5500 | 16 003 | 26 024 | 19.03 09:45 |
ZEPAK | 17,4400 | -0,1600 | -0,91% | 17,7200 | 17,7400 | 17,4400 | 5 430 | 95 336 | 19.03 10:42 |
ZPUE | 374,0000 | -13,0000 | -3,36% | 388,0000 | 388,0000 | 374,0000 | 28 | 10 534 | 01.12 09:16 |
ZREMB | 4,0650 | -0,0700 | -1,69% | 4,1100 | 4,1900 | 4,0650 | 17 320 | 70 922 | 19.03 10:33 |
ZUE | 14,2500 | -0,0500 | -0,35% | 14,1000 | 14,3000 | 14,0500 | 1 622 | 23 084 | 19.03 10:21 |
ZYWIEC | 481,0000 | -2,0000 | -0,41% | 483,0000 | 483,0000 | 480,0000 | 2 019 | 971 786 | 13.01 14:31 |