pb.pl

Notowania giełdowe spółek na GPW

Tabela aktualnych kursów akcji

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
06MAGNA 2,6200 0,0000 0,00% 2,5200 2,6200 2,5000 32 618 83 026 14.06 15:35
08OCTAVA 1,0500 0,0000 0,00% 1,0500 1,0500 1,0500 15 16 14.06 15:31
11BIT 486,8000 -4,2000 -0,86% 495,0000 497,2000 480,4000 10 351 5 013 099 14.06 15:43
3RGAMES 0,7860 0,0140 1,81% 0,7840 0,7860 0,7720 4 980 3 904 14.06 15:21
4FUNMEDIA 5,9200 0,0000 0,00% 5,9800 5,9800 5,7000 133 779 14.06 14:55
ABPL 57,8000 0,0000 0,00% 57,6000 58,4000 57,6000 2 823 163 221 14.06 15:27
ACAUTOGAZ 36,9000 0,3000 0,82% 36,9000 36,9000 36,8000 758 27 949 14.06 14:10
ACTION 11,9500 0,3000 2,58% 11,7000 12,0500 11,5500 43 503 515 465 14.06 15:44
ADIUVO 5,6400 0,0200 0,36% 5,6000 5,6400 5,4200 198 1 101 11.06 17:00
AGORA 11,2500 0,1000 0,90% 11,1500 11,3500 11,1500 8 192 91 984 14.06 15:38
AGROTON 9,2400 0,7400 8,71% 8,5400 9,2400 8,5400 45 557 407 057 14.06 15:45
AIGAMES 10,1600 0,9600 10,43% 9,3000 10,2800 9,3000 37 106 364 574 14.06 15:42
AILLERON 14,2500 -0,5000 -3,39% 14,7500 14,7500 14,2500 4 593 66 220 14.06 15:38
AIRWAY 1,7000 0,0100 0,59% 1,7060 1,7080 1,6640 27 060 45 532 14.06 14:47
ALIOR 33,5100 0,0000 0,00% 33,8000 33,9000 33,3600 132 941 4 466 209 14.06 15:43
ALLEGRO 58,5500 0,2500 0,43% 58,5400 59,1700 58,2300 607 137 35 609 924 14.06 15:46
ALTA 2,8500 -0,0100 -0,35% 2,8600 2,8700 2,8000 8 093 23 031 14.06 15:21
ALTUSTFI 1,9000 0,0400 2,15% 1,9000 1,9350 1,8200 75 849 144 475 14.06 15:38
ALUMETAL 62,8000 -0,2000 -0,32% 63,2000 63,2000 62,0000 4 435 276 805 14.06 15:11
AMBRA 23,3000 0,4000 1,75% 23,0000 23,4000 23,0000 2 410 55 757 14.06 15:27
AMICA 169,2000 0,8000 0,48% 170,0000 170,0000 168,6000 2 705 457 718 14.06 15:28
AMPLI 0,7200 0,0100 1,41% 0,7000 0,7200 0,7000 4 417 3 166 14.06 15:00
AMREST 31,6000 -0,0600 -0,19% 31,5600 32,1400 31,4000 49 135 1 553 835 14.06 15:37
ANSWEAR 31,7100 -0,2900 -0,91% 32,0000 32,9000 31,7000 2 099 67 354 14.06 15:23
APATOR 23,4000 -0,2000 -0,85% 23,9000 24,1000 22,8000 32 060 749 175 14.06 15:02
APLISENS 13,3000 0,4000 3,10% 13,3000 13,3000 13,3000 2 27 14.06 09:03
APSENERGY 3,9700 -0,0900 -2,22% 4,0700 4,0700 3,9700 23 782 94 837 14.06 14:41
ARCHICOM 23,5000 0,0000 0,00% 23,3000 23,7000 23,3000 2 523 59 542 14.06 15:09
ARCTIC 6,1500 0,1400 2,33% 6,0200 6,2800 6,0200 192 621 1 177 056 14.06 15:43
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 6,9000 -0,0500 -0,72% 7,0000 7,0000 6,9000 1 066 7 356 14.06 14:32
ARTIFEX 14,2000 0,4000 2,90% 13,9500 14,2000 13,8000 4 258 59 274 14.06 15:01
ASBIS 21,0000 -0,4000 -1,87% 21,5000 22,0000 20,9000 216 305 4 621 190 14.06 15:46
ASMGROUP 0,6900 0,0200 2,99% 0,6900 0,6900 0,6900 6 620 4 568 14.06 13:02
ASSECOBS 37,1000 0,1000 0,27% 37,2000 37,3000 37,0000 4 188 155 618 14.06 15:27
ASSECOPOL 70,3500 0,4000 0,57% 70,5500 70,5500 70,0000 39 719 2 790 267 14.06 15:45
ASSECOSEE 39,1000 -0,5000 -1,26% 39,1000 39,8000 38,9000 1 062 41 562 14.06 15:24
ASTARTA 53,8000 2,3000 4,47% 51,0000 55,5000 51,0000 74 709 4 005 337 14.06 15:45
ATAL 49,9000 0,4000 0,81% 50,0000 51,2000 49,2000 1 859 93 665 14.06 15:12
ATENDE 5,4000 -0,1600 -2,88% 5,5000 5,7400 5,3000 134 554 729 581 14.06 15:44
ATLANTAPL 8,9400 0,0000 0,00% 8,9400 8,9400 8,9400 50 447 14.06 13:19
ATLANTIS 3,2800 0,4400 15,49% 2,8600 3,2800 2,8400 111 928 349 566 14.06 15:42
ATLASEST 2,3600 0,0000 0,00% 2,2400 2,3600 2,2400 447 1 001 28.05 16:34
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,4000 0,1000 2,33% 4,3300 4,4000 4,2500 61 834 270 539 14.06 14:16
ATREM 2,3800 0,0400 1,71% 2,3600 2,3800 2,3000 3 284 7 684 14.06 15:34
AUGA 2,1400 -0,0600 -2,73% 2,1400 2,1400 2,1400 600 1 284 11.06 09:00
AUTOPARTN 11,7500 0,0500 0,43% 11,7000 11,9000 11,7000 17 324 203 977 14.06 15:05
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,7590 -0,0090 -1,17% 0,7700 0,7780 0,7510 126 684 96 731 14.06 15:42
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 5,7200 -0,1800 -3,05% 5,7400 5,8800 5,6600 21 769 124 258 14.06 15:31
BEDZIN 8,3000 0,0000 0,00% 8,3000 9,0000 8,3000 1 043 9 280 14.06 11:15
BENEFIT 900,0000 0,0000 0,00% 898,0000 912,0000 892,0000 97 87 363 14.06 15:38
BERLING 5,3500 -0,1500 -2,73% 5,3500 5,3500 5,3500 350 1 873 14.06 15:24
BEST 25,6000 -1,2000 -4,48% 25,6000 26,2000 25,6000 103 2 637 14.06 10:13
BETACOM 11,0000 0,0000 0,00% 11,0000 11,0000 11,0000 5 55 14.06 09:00
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 9,8620 0,0120 0,12% 9,9100 9,9680 9,8300 125 696 1 241 120 14.06 15:43
BIOTON 5,1600 -0,0400 -0,77% 5,2000 5,2100 5,1600 49 707 257 581 14.06 15:38
BNPPPL 67,4000 0,0000 0,00% 67,8000 68,2000 67,4000 3 107 210 463 14.06 15:42
BOGDANKA 26,3000 0,1500 0,57% 26,3000 27,4000 26,3000 87 925 2 353 180 14.06 15:33
BOOMBIT 26,4000 -1,4000 -5,04% 27,7000 27,7000 26,2000 12 371 331 577 14.06 15:46
BORYSZEW 3,5750 0,0150 0,42% 3,6000 3,6700 3,5000 372 998 1 336 416 14.06 15:44
BOS 8,1400 0,0600 0,74% 8,1400 8,1800 8,0200 4 895 39 695 14.06 15:20
BOWIM 8,6200 0,3200 3,86% 8,3000 8,7000 8,3000 66 261 561 264 14.06 15:46
BRAND24 27,6000 0,3000 1,10% 27,2000 28,4000 27,2000 1 638 45 404 14.06 14:52
BRASTER 1,1300 -0,0200 -1,74% 1,2000 1,2100 1,1300 208 134 243 175 04.05 17:00
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 288,5000 3,0000 1,05% 289,0000 289,0000 285,0000 2 224 636 850 14.06 15:35
BUMECH 3,2000 0,0100 0,31% 3,1700 3,2200 3,1200 5 421 17 244 14.06 14:21
CAPITAL 1,7300 -0,1100 -5,98% 1,8000 1,8000 1,7300 8 484 15 244 14.06 15:00
CAPTORTX 185,9800 1,1800 0,64% 185,0000 186,0000 181,5000 1 417 262 148 14.06 15:40
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CCC 113,4500 0,6500 0,58% 112,8000 114,3000 111,8500 114 892 12 985 711 14.06 15:46
CCENERGY 1,4800 0,0700 4,96% 1,4200 1,5500 1,3700 82 184 122 644 14.06 15:46
CDPROJEKT 186,3200 0,5200 0,28% 186,2000 187,9000 182,6600 337 000 62 536 792 14.06 15:46
CDRL 22,0000 0,0000 0,00% 22,4000 22,4000 22,0000 312 6 977 14.06 11:23
CELTIC 8,4500 0,2000 2,42% 8,4500 8,4500 8,4500 400 3 380 14.06 09:00
CEZ 113,9000 -0,1000 -0,09% 115,0000 115,0000 113,2000 2 665 303 161 14.06 15:21
CFI 0,2700 0,0000 0,00% 0,2710 0,2710 0,2620 37 143 9 845 14.06 15:09
CIECH 49,0000 0,0000 0,00% 49,0000 49,0000 48,4500 28 917 1 413 987 14.06 15:40
CIGAMES 1,6700 -0,0440 -2,57% 1,7180 1,7390 1,6630 1 306 343 2 217 982 14.06 15:45
CITYSERV 12,9020 0,6500 5,31% 12,2520 13,0000 12,2520 1 897 24 491 14.06 14:34
CLNPHARMA 46,4500 0,8000 1,75% 45,6500 46,5000 45,3000 10 486 484 942 14.06 15:46
CNT 17,3000 0,5000 2,98% 17,0000 17,3000 17,0000 1 920 32 816 14.06 12:42
COALENERG 3,0600 0,1600 5,52% 2,9500 3,2400 2,9500 356 621 1 094 535 14.06 15:46
COGNOR 3,6200 -0,0200 -0,55% 3,7000 3,9000 3,5800 1 911 606 7 057 950 14.06 15:46
COMARCH 262,0000 2,0000 0,77% 254,0000 266,0000 254,0000 1 497 393 503 14.06 15:29
COMP 61,6000 -0,8000 -1,28% 62,2000 62,8000 61,2000 1 469 90 900 14.06 15:41
COMPERIA 7,1000 0,0000 0,00% 7,3000 7,3000 7,1000 598 4 265 14.06 14:00
CORMAY 1,2360 0,0110 0,90% 1,2300 1,2400 1,2100 82 762 101 311 14.06 15:17
CPGROUP 8,7000 0,2000 2,35% 8,7000 8,7000 8,4200 2 318 20 143 14.06 15:07
CREEPYJAR 935,0000 39,0000 4,35% 919,0000 945,0000 919,0000 2 337 2 184 019 14.06 15:38
CYFRPLSAT 30,4200 0,2800 0,93% 30,4800 30,4800 30,1400 74 395 2 254 755 14.06 15:45
CZTOREBKA 0,5950 0,0000 0,00% 0,5900 0,6250 0,5900 287 170 11.06 15:58
DADELO 23,1500 -0,0900 -0,39% 23,1600 23,2000 22,7000 6 060 139 209 14.06 14:53
DATAWALK 168,0000 4,6000 2,82% 166,6000 168,0000 163,4000 2 408 398 660 14.06 15:16
DEBICA 81,8000 -1,0000 -1,21% 82,6000 82,6000 81,6000 3 049 250 138 14.06 15:40
DECORA 40,4000 0,1000 0,25% 40,9000 40,9000 39,8000 4 855 195 556 14.06 15:46
DEKPOL 40,0000 -0,3000 -0,74% 40,3000 40,3000 40,0000 1 105 44 247 14.06 09:10
DELKO 16,6800 -0,1000 -0,60% 16,7800 16,8400 16,6600 6 816 114 036 14.06 15:32
DEVELIA 3,4450 -0,0300 -0,86% 3,5000 3,5000 3,4450 7 651 26 397 14.06 14:39
DGA 6,5500 -0,3500 -5,07% 6,9000 6,9000 6,5500 12 79 14.06 11:28
DIGITREE 7,6000 0,0000 0,00% 7,6000 7,6000 7,6000 440 3 344 14.06 09:17
DINOPL 270,0000 5,6000 2,12% 265,4000 270,6000 265,4000 45 598 12 274 322 14.06 15:46
DOMDEV 152,8000 -0,2000 -0,13% 153,0000 153,8000 152,6000 5 557 850 188 14.06 15:44
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 7,1000 -0,2000 -2,74% 7,3000 7,5000 7,0500 23 470 168 388 14.06 15:44
ECHO 4,7100 0,0400 0,86% 4,6700 4,7300 4,6700 24 442 114 920 14.06 15:45
EDINVEST 4,2200 -0,1200 -2,76% 4,3400 4,3400 4,2000 5 734 24 459 14.06 14:48
EFEKT 8,1000 -0,1200 -1,46% 8,1000 8,1000 8,1000 300 2 430 14.06 14:26
EKOEXPORT 3,3250 -0,0250 -0,75% 3,3650 3,3800 3,3200 13 626 45 517 14.06 15:23
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 7,2000 0,1600 2,27% 7,0600 7,3000 7,0600 7 199 51 955 14.06 14:55
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,5280 -0,0100 -1,86% 0,5340 0,5360 0,5120 39 879 20 926 14.06 13:24
ELZAB 4,7000 -0,1000 -2,08% 4,7500 4,8000 4,6900 6 300 29 641 14.06 13:55
EMCINSMED 13,8000 0,0000 0,00% 13,8000 13,8000 13,8000 5 69 14.06 11:33
ENAP 1,5400 -0,0200 -1,28% 1,5400 1,5400 1,5400 955 1 471 14.06 13:35
ENEA 9,4300 0,0400 0,43% 9,3900 9,5400 9,3300 455 003 4 290 797 14.06 15:41
ENELMED 18,0000 0,0000 0,00% 18,0000 18,0000 17,9000 475 8 518 14.06 13:30
ENERGA 8,1000 -0,0400 -0,49% 8,1400 8,1400 8,1000 20 421 165 794 14.06 14:43
ENERGOINS 1,8400 0,0400 2,22% 1,8500 1,8500 1,7850 13 083 23 809 14.06 15:08
ENTER 42,1500 -0,8500 -1,98% 43,0000 43,1500 42,0000 3 749 158 879 14.06 15:43
ERBUD 70,8000 6,8000 10,62% 64,2000 72,4000 64,0000 35 771 2 376 268 14.06 15:42
ERG 46,0000 0,0000 0,00% 46,0000 46,0000 46,0000 1 46 14.06 09:02
ESOTIQ 25,9000 -0,1000 -0,38% 26,0000 26,0000 25,7000 1 379 35 842 14.06 15:44
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 4,9400 0,0200 0,41% 5,0200 5,0200 4,9300 3 691 18 348 14.06 14:23
EUROCASH 15,0800 0,0000 0,00% 15,2000 15,2300 15,0300 146 517 2 209 143 14.06 15:40
EUROHOLD 9,9000 0,0000 0,00% 9,9000 9,9000 9,9000 2 20 14.06 09:28
EUROTEL 44,8000 0,0000 0,00% 44,8000 45,2000 44,1000 3 175 141 819 14.06 14:59
FAMUR 2,3450 0,0050 0,21% 2,3400 2,3700 2,3250 191 416 449 974 14.06 15:43
FASING 12,8000 0,0000 0,00% 12,9000 13,0000 12,8000 765 9 834 14.06 10:43
FASTFIN 1,2100 -0,1200 -9,02% 1,2100 1,2100 1,2100 1 050 1 271 02.06 11:00
FEERUM 11,9000 0,1000 0,85% 11,8000 11,9000 11,8000 198 2 342 14.06 12:23
FERRO 38,3000 0,8000 2,13% 37,6000 38,8000 37,5000 2 471 94 357 14.06 15:39
FERRUM 4,5000 0,2300 5,39% 4,3900 4,5000 4,3700 4 382 19 397 14.06 14:17
FMG 29,6000 0,0000 0,00% 29,6000 29,6000 29,6000 27 799 11.06 11:00
FON 0,2860 -0,0040 -1,38% 0,2900 0,2920 0,2860 3 680 1 074 14.06 11:20
FORTE 58,7000 -0,2000 -0,34% 58,9000 59,9000 58,5000 5 972 349 784 14.06 15:41
GAMEOPS 15,0600 -0,1400 -0,92% 15,2000 15,2000 15,0600 2 612 39 644 14.06 14:15
GAMFACTOR 14,1400 0,0400 0,28% 14,1400 14,1400 13,8400 1 804 25 258 14.06 15:05
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 1,2880 0,0760 6,27% 1,1800 1,2900 1,1800 593 448 738 943 14.06 15:30
GETINOBLE 0,2045 0,0047 2,35% 0,2000 0,2145 0,2000 2 237 197 463 873 14.06 15:33
GLCOSMED 4,0000 -0,0900 -2,20% 4,1200 4,1200 3,9000 58 252 232 233 14.06 15:44
GOBARTO 5,8000 -0,1500 -2,52% 5,8000 5,8000 5,8000 200 1 160 14.06 11:28
GPW 48,9200 -0,0400 -0,08% 49,0000 49,1000 48,8200 22 336 1 094 357 14.06 15:44
GROCLIN 3,3500 -0,0500 -1,47% 3,3500 3,4800 3,2700 77 918 262 281 14.06 15:45
GRODNO 14,7400 0,0000 0,00% 14,7800 14,9000 14,6600 10 943 161 845 14.06 15:44
GRUPAAZOTY 35,5600 -0,1400 -0,39% 35,7000 36,0200 35,3200 42 520 1 509 786 14.06 15:43
GTC 6,6700 0,0300 0,45% 6,6500 6,6700 6,6000 2 599 17 293 14.06 14:58
HANDLOWY 47,6500 0,3500 0,74% 47,6500 47,6500 47,1000 18 570 881 671 14.06 15:46
HARPER 9,9500 -0,0100 -0,10% 9,9900 9,9900 9,8200 815 8 031 14.06 12:47
HELIO 14,3000 -0,4000 -2,72% 14,9000 14,9000 14,3000 1 020 14 781 14.06 11:18
HERKULES 1,4050 -0,0300 -2,09% 1,4350 1,4350 1,3700 73 081 101 357 14.06 14:55
HMINWEST 21,4000 -0,6000 -2,73% 22,0000 22,0000 21,0000 3 160 68 446 14.06 15:43
HUUUGE-S144 37,0000 -0,3000 -0,80% 37,0000 37,2000 36,9050 24 888 921 030 14.06 15:44
HYDROTOR 36,0000 0,0000 0,00% 36,5000 36,5000 35,0000 728 26 225 14.06 15:43
I2DEV 12,0000 -0,2000 -1,64% 12,2000 12,5000 12,0000 1 057 12 689 14.06 13:16
IBSM 24,0000 -4,0000 -14,29% 24,0000 24,0000 24,0000 6 144 13.04 15:00
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,5200 -0,0700 -4,40% 1,5200 1,5200 1,5200 886 1 347 04.05 10:20
IFCAPITAL 3,5500 -0,0800 -2,20% 3,6400 3,7500 3,5500 1 704 6 180 14.06 15:41
IFIRMA 11,4000 0,0000 0,00% 11,4500 11,4500 11,4000 1 668 19 064 14.06 14:30
IFSA 1,4500 -0,0800 -5,23% 1,4100 1,5500 1,3000 37 161 50 445 14.06 15:26
IIAAV 87,0000 0,6500 0,75% 87,0000 87,0000 87,0000 32 2 784 14.06 10:42
IMCOMPANY 29,5000 3,0000 11,32% 26,2000 30,9000 26,2000 67 373 1 989 832 14.06 15:46
IMMOBILE 2,7000 0,0000 0,00% 2,7400 2,8400 2,6800 27 493 74 495 14.06 15:23
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERA 3,8800 -0,2500 -6,05% 4,1100 4,1100 3,8200 13 047 52 017 14.06 15:31
IMS 3,5900 0,0600 1,70% 3,5800 3,6000 3,5700 6 191 22 253 14.06 15:15
INC 7,0600 -0,2400 -3,29% 7,3800 7,3800 7,0600 11 343 81 840 14.06 15:41
INGBSK 190,6000 3,0000 1,60% 190,0000 191,8000 188,2000 2 737 519 938 14.06 15:46
INPRO 8,0000 0,1000 1,27% 7,9500 8,0000 7,9000 2 144 17 063 14.06 14:14
INSTALKRK 31,7000 -0,1000 -0,31% 31,8000 31,8000 31,0000 994 31 224 14.06 14:20
INTERAOLT 20,4000 0,2500 1,24% 20,4000 20,6000 20,0000 13 146 268 359 14.06 15:34
INTERBUD 1,4100 -0,0100 -0,70% 1,4100 1,4100 1,4100 1 351 1 905 14.06 11:29
INTERCARS 373,0000 -4,0000 -1,06% 379,0000 379,0000 373,0000 1 153 432 338 14.06 15:45
INTERFERI 4,5200 0,0200 0,44% 4,5800 4,5800 4,5200 201 909 09.06 11:02
INTERSPPL 1,3150 0,0150 1,15% 1,3200 1,3200 1,3100 5 525 7 242 14.06 12:27
INTROL 6,9000 0,0200 0,29% 6,8600 7,0800 6,8600 16 326 114 558 14.06 15:38
INVISTA 0,9600 0,0000 0,00% 0,9400 0,9600 0,9400 20 19 14.06 09:10
IPOPEMA 5,6200 0,0200 0,36% 5,7200 5,7400 5,5000 13 165 74 571 14.06 15:39
ITMTRADE 0,3940 0,0020 0,51% 0,3940 0,3940 0,3940 2 000 788 14.06 09:00
IZOBLOK 38,4000 -0,3000 -0,78% 38,1000 38,4000 37,7000 1 756 66 863 14.06 15:11
IZOLACJA 3,1400 -0,1000 -3,09% 3,2400 3,2400 3,1400 1 460 4 620 14.06 13:53
IZOSTAL 3,8200 0,0200 0,53% 3,8200 3,8200 3,7800 11 345 43 215 14.06 15:26
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 35,3300 -0,1900 -0,53% 35,8600 36,1100 35,2200 408 609 14 538 507 14.06 15:46
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,2300 0,0200 0,90% 2,2300 2,2300 2,2300 2 484 5 539 14.06 14:30
K2HOLDING 25,0000 0,1000 0,40% 25,9000 25,9000 24,9000 11 875 297 447 14.06 14:10
KBDOM 0,6350 0,0350 5,83% 0,6350 0,6350 0,6350 2 515 1 597 14.06 11:00
KCI 1,6250 -0,0450 -2,69% 1,6600 1,6600 1,6150 37 898 62 152 14.06 15:31
KERNEL 58,0000 0,5000 0,87% 58,0000 59,3000 57,7000 159 450 9 332 293 14.06 15:46
KETY 620,0000 10,0000 1,64% 609,0000 624,0000 605,0000 4 911 3 029 424 14.06 15:41
KGHM 197,9500 0,1000 0,05% 196,9000 198,3500 194,5000 245 378 48 254 600 14.06 15:46
KGL 16,9000 0,0000 0,00% 16,9500 17,2000 16,9000 1 437 24 341 14.06 15:25
KINOPOL 14,2500 0,0000 0,00% 14,5000 14,5500 14,2500 8 172 117 330 14.06 15:38
KOGENERA 36,3000 -0,3000 -0,82% 36,6000 36,6000 36,3000 5 180 188 932 14.06 14:56
KOMPAP 19,5000 0,7000 3,72% 19,5000 19,5000 19,5000 13 254 14.06 10:46
KOMPUTRON 4,3100 -0,0900 -2,05% 4,4200 4,4200 4,3000 2 900 12 548 14.06 15:31
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 54,0000 0,0000 0,00% 53,5000 54,0000 53,5000 390 20 994 14.06 13:36
KRAKCHEM 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 299 239 14.06 15:00
KREC 19,5000 0,3000 1,56% 19,3000 19,5000 19,1000 2 334 44 993 14.06 15:14
KREDYTIN 11,1000 -0,8000 -6,72% 11,9000 11,9000 11,1000 12 135 14.06 10:36
KRKA 467,0000 -1,0000 -0,21% 486,0000 486,0000 461,0000 68 32 262 14.06 12:52
KRUK 271,0000 0,4000 0,15% 270,4000 274,0000 268,2000 10 701 2 892 880 14.06 15:45
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 19,0800 0,0800 0,42% 19,0000 19,4600 18,9200 3 760 71 637 14.06 15:39
KSGAGRO 4,6400 0,2000 4,50% 4,4200 4,6400 4,3600 89 791 405 581 14.06 15:43
LABOPRINT 17,3000 0,0000 0,00% 17,3000 17,3000 17,3000 6 104 14.06 09:31
LARQ 1,4500 -0,0450 -3,01% 1,5000 1,5000 1,4500 5 102 7 443 14.06 15:24
LENA 5,2800 -0,0200 -0,38% 5,3200 5,3200 5,2000 7 621 40 204 14.06 15:26
LENTEX 10,9500 -0,1500 -1,35% 11,1000 11,2000 10,8500 9 824 108 338 14.06 15:27
LIBET 2,3700 0,0500 2,16% 2,3900 2,3900 2,2500 8 136 18 935 14.06 13:47
LIVECHAT 120,4000 0,6000 0,50% 118,8000 120,8000 118,6000 4 737 569 307 14.06 15:46
LOKUM 23,4000 -2,2000 -8,59% 25,6000 25,6000 23,4000 1 951 47 291 14.06 14:03
LOTOS 54,0400 0,0200 0,04% 54,0400 54,4600 53,8600 164 322 8 880 693 14.06 15:46
LPP 11 080,0000 130,0000 1,19% 10 950,0000 11 240,0000 10 950,0000 572 6 329 380 14.06 15:45
LSISOFT 16,6000 -0,5000 -2,92% 16,7000 16,7000 16,3000 3 949 64 989 14.06 15:23
LUBAWA 1,3940 0,0000 0,00% 1,3820 1,3980 1,3760 65 802 91 536 14.06 14:29
MABION 87,0000 4,8000 5,84% 82,7000 92,4000 82,5000 384 564 33 627 844 14.06 15:46
MAKARONPL 7,3000 0,0000 0,00% 7,2000 7,3000 7,2000 1 528 11 100 14.06 13:13
MANGATA 86,8000 -0,8000 -0,91% 87,8000 88,0000 86,8000 397 34 666 14.06 15:29
MARVIPOL 9,8400 -0,0200 -0,20% 9,8400 9,9600 9,7600 62 545 617 914 14.06 15:45
MASTERPHA 3,6500 -0,0200 -0,54% 3,7100 3,7400 3,6500 3 700 13 576 14.06 15:34
MAXCOM 15,6000 -0,1000 -0,64% 15,5000 15,8000 15,5000 5 353 83 671 14.06 15:21
MBANK 295,0000 1,0000 0,34% 294,0000 298,0000 292,6000 9 968 2 947 197 14.06 15:39
MBWS 6,9000 -0,0800 -1,15% 7,0000 7,0000 6,9000 543 3 747 14.06 11:31
MCI 19,0000 0,2500 1,33% 18,8500 19,0000 18,7500 1 622 30 673 14.06 12:43
MDIENERGIA 3,8500 -0,0800 -2,04% 3,9600 3,9600 3,7900 2 512 9 522 14.06 15:31
MEDIACAP 2,4200 -0,0700 -2,81% 2,4900 2,4900 2,4200 2 373 5 814 14.06 12:31
MEDICALG 31,9000 -0,3500 -1,09% 32,0000 32,3500 31,8000 2 789 89 374 14.06 15:21
MEDINICE 30,9000 0,4000 1,31% 30,6000 30,9000 30,4000 2 481 76 329 14.06 15:13
MEGARON 11,9000 0,9000 8,18% 11,9000 11,9000 11,9000 164 1 952 11.06 15:00
MENNICA 21,9000 0,3000 1,39% 21,8000 21,9000 21,3000 4 942 106 938 14.06 14:30
MERCATOR 233,0000 -1,0000 -0,43% 234,0000 237,8000 230,2000 24 456 5 706 424 14.06 15:46
MERCOR 21,0000 0,1000 0,48% 21,3000 21,3000 20,5000 3 121 65 307 14.06 15:22
MEXPOLSKA 2,2800 0,0000 0,00% 2,2800 2,2800 2,2000 2 654 5 892 14.06 14:39
MFO 42,3000 0,4000 0,95% 42,0000 42,9000 41,9000 6 850 288 320 14.06 15:43
MILKILAND 1,2900 0,1200 10,26% 1,1650 1,3500 1,1650 385 521 480 827 14.06 15:46
MILLENNIUM 4,8840 0,0280 0,58% 4,8520 4,9800 4,8500 393 789 1 933 973 14.06 15:45
MIRACULUM 1,3100 -0,0500 -3,68% 1,3700 1,3750 1,3000 15 777 21 225 14.06 15:44
MIRBUD 4,8700 0,1200 2,53% 4,7500 4,9000 4,7500 223 443 1 079 879 14.06 15:36
MLPGROUP 77,0000 0,6000 0,79% 77,0000 77,0000 77,0000 1 77 14.06 09:01
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 119,0000 -3,4000 -2,78% 124,0000 124,0000 118,4000 14 208 1 709 915 14.06 15:46
MOBRUK 335,0000 2,0000 0,60% 333,0000 338,0000 332,0000 5 372 1 799 094 14.06 15:43
MOJ 1,4900 0,0150 1,02% 1,4800 1,4900 1,4500 6 919 10 222 14.06 13:29
MOL 31,3800 -0,1600 -0,51% 32,0000 32,0000 31,0000 1 037 32 513 14.06 15:28
MONNARI 3,0200 0,0200 0,67% 3,0000 3,0400 3,0000 57 560 174 306 14.06 14:56
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 13,0000 0,6000 4,84% 12,7000 13,0000 12,4000 2 866 36 640 14.06 15:22
MOSTALWAR 7,0800 -0,1000 -1,39% 7,1600 7,1600 7,0600 1 797 12 727 14.06 15:36
MOSTALZAB 1,5250 0,0050 0,33% 1,5050 1,5400 1,5050 92 355 140 851 14.06 15:19
MUZA 6,1500 0,3000 5,13% 5,8500 6,3000 5,8500 11 847 71 726 14.06 14:41
MWTRADE 3,9400 0,0000 0,00% 3,9400 3,9400 3,9400 10 39 14.06 09:17
NANOGROUP 5,1000 0,1200 2,41% 4,9500 5,1000 4,9000 7 029 35 233 14.06 15:28
NETIA 5,8600 -0,0600 -1,01% 5,8000 5,8600 5,8000 1 456 8 505 14.06 11:30
NEUCA 796,0000 2,0000 0,25% 793,0000 796,0000 783,0000 651 514 578 14.06 15:45
NEWAG 25,4000 -0,1000 -0,39% 25,6000 25,7000 25,3000 2 975 75 657 14.06 14:35
NEXITY 10,2000 0,0000 0,00% 10,2000 10,2000 9,9000 830 8 395 14.06 15:32
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 24,6000 0,2000 0,82% 24,8000 24,8000 24,6000 42 1 041 14.06 14:01
NOVAVISGR 1,4150 -0,0500 -3,41% 1,5250 1,5250 1,4000 5 323 7 957 14.06 15:31
NOVITA 238,0000 1,0000 0,42% 237,0000 238,0000 233,0000 237 55 469 14.06 14:42
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,7400 -0,1400 -2,38% 5,9800 5,9800 5,7400 13 011 75 662 14.06 15:37
OAT 48,6000 -0,0500 -0,10% 48,5000 48,9500 48,3000 5 662 275 506 14.06 15:27
ODLEWNIE 6,3800 0,0200 0,31% 6,3600 6,3800 6,2200 3 982 25 326 14.06 15:24
OEX 21,3000 0,1000 0,47% 21,3000 21,5000 21,2000 55 628 1 183 117 14.06 14:39
OPENFIN 0,8400 0,0160 1,94% 0,8500 0,8500 0,8400 5 100 4 285 14.06 13:56
OPONEO.PL 52,0000 -1,0000 -1,89% 53,4000 53,6000 52,0000 6 601 344 705 14.06 15:45
OPTEAM 15,5500 0,0500 0,32% 15,5000 15,6000 15,5000 2 030 31 519 14.06 15:32
ORANGEPL 6,8150 0,1000 1,49% 6,7200 6,8400 6,7150 658 203 4 464 405 14.06 15:46
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 2,4200 0,1700 7,56% 2,3540 2,4200 2,3500 6 628 15 827 14.06 11:04
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 25,4000 2,2000 9,48% 23,5000 26,7000 23,5000 12 228 308 318 14.06 15:41
OTLOG 10,6000 0,5000 4,95% 10,2000 10,6000 10,2000 8 112 85 304 14.06 15:18
OTMUCHOW 3,2200 -0,1200 -3,59% 3,3400 3,3400 3,2000 1 632 5 363 14.06 14:01
OVOSTAR 79,0000 -1,0000 -1,25% 79,0000 79,0000 79,0000 1 79 10.06 09:07
PAMAPOL 2,6100 -0,0300 -1,14% 2,6400 2,6900 2,6100 5 150 13 562 11.06 16:39
PANOVA 15,2500 0,3500 2,35% 14,9000 15,2500 14,9000 876 13 110 14.06 13:09
PATENTUS 0,8940 0,0000 0,00% 0,8940 0,8940 0,8740 7 352 6 534 14.06 14:18
PBG 0,0450 0,0010 2,27% 0,0450 0,0450 0,0450 1 058 966 47 653 09.06 12:54
PBKM 89,2000 -5,6000 -5,91% 94,8000 94,8000 89,2000 361 32 893 14.06 12:30
PBSFINANSE 0,4780 -0,0020 -0,42% 0,4780 0,4780 0,4780 250 120 14.06 11:00
PCCEXOL 3,1100 -0,0400 -1,27% 3,1260 3,1440 3,1000 33 216 103 766 14.06 15:40
PCCROKITA 79,0000 3,0000 3,95% 78,0000 79,6000 77,8000 9 840 773 493 14.06 15:40
PCFGROUP 59,3500 0,7500 1,28% 59,0000 59,8000 58,6000 6 932 409 068 14.06 15:46
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 26,0000 0,0000 0,00% 26,5000 26,5000 25,7000 5 577 144 105 14.06 14:05
PEKAO 99,6000 1,4800 1,51% 98,8800 99,6600 98,5000 236 408 23 456 956 14.06 15:45
PEMANAGER 18,9000 0,1500 0,80% 18,8000 18,9000 18,7500 402 7 544 14.06 09:03
PEP 73,4000 0,6000 0,82% 72,8000 73,9000 72,4000 1 238 90 900 14.06 14:38
PEPCO 43,4000 -0,2000 -0,46% 43,5500 43,8350 43,0100 868 478 37 749 568 14.06 15:46
PEPEES 1,4500 -0,0400 -2,68% 1,4400 1,4500 1,4400 23 740 34 186 14.06 14:19
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 10,2450 0,0950 0,94% 10,1250 10,2950 10,1200 654 882 6 682 088 14.06 15:46
PGFGROUP 2,8800 -0,0200 -0,69% 2,8800 2,9400 2,8400 16 017 45 989 14.06 14:53
PGNIG 6,4700 0,0540 0,84% 6,4200 6,5060 6,4200 1 439 412 9 325 725 14.06 15:46
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 17,8000 0,1000 0,56% 17,9000 17,9000 17,7000 1 790 31 969 14.06 15:27
PHARMENA 9,5900 0,0000 0,00% 9,5900 9,6300 9,5900 420 4 037 14.06 13:20
PHN 15,6500 0,1000 0,64% 15,5500 15,6500 15,4000 2 068 32 173 14.06 15:46
PHOTON 12,8000 0,1000 0,79% 12,7000 12,9000 12,5000 3 276 41 514 14.06 14:20
PKNORLEN 82,8200 1,4800 1,82% 81,7800 82,9000 81,5800 263 071 21 649 308 14.06 15:46
PKOBP 40,3100 0,4500 1,13% 40,1200 40,5000 39,9200 561 883 22 637 678 14.06 15:47
PKPCARGO 23,2500 0,2000 0,87% 23,0500 23,3000 22,8000 62 495 1 443 530 14.06 15:45
PLASTBOX 2,2300 -0,0200 -0,89% 2,2300 2,2400 2,2300 6 972 15 588 14.06 14:43
PLATYNINW 3,3000 -0,1200 -3,51% 3,2800 3,4400 3,1200 3 543 11 417 14.06 14:14
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 484,0000 1,0000 0,21% 485,0000 493,8000 481,2000 1 762 858 331 14.06 15:38
PLAZACNTR 1,3990 0,2300 19,67% 1,1700 1,4156 1,1510 100 089 134 786 14.06 15:46
PMPG 4,8600 -0,1400 -2,80% 4,9000 4,9000 4,8600 2 092 10 189 14.06 10:38
POLICE 12,7500 0,0500 0,39% 12,8000 12,8000 12,7500 7 343 93 654 14.06 15:04
POLIMEXMS 4,7800 0,1000 2,14% 4,7000 4,8400 4,6500 177 235 847 819 14.06 15:46
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,2200 -0,0100 -0,31% 3,3100 3,3100 3,1800 21 000 67 155 14.06 15:36
POZBUD 3,5200 -0,0800 -2,22% 3,6000 3,6000 3,5100 37 088 131 317 14.06 15:26
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,4000 24,3000 301 7 329 14.06 14:10
PRAGMAINK 5,6500 0,0500 0,89% 5,4500 5,6500 5,3000 851 4 609 14.06 15:41
PRAIRIE 0,8270 -0,0130 -1,55% 0,8470 0,8470 0,8060 1 174 015 964 519 14.06 15:41
PRIMAMODA 1,7800 0,0300 1,71% 1,7800 1,7800 1,7800 50 89 04.06 11:00
PRIMETECH 1,2500 -0,0200 -1,57% 1,2500 1,2500 1,2500 4 5 11.06 11:00
PROCAD 1,5200 -0,0800 -5,00% 1,5200 1,5200 1,5200 1 500 2 280 14.06 11:00
PROCHEM 25,0000 -0,2000 -0,79% 25,4000 25,4000 25,0000 569 14 236 14.06 14:01
PROJPRZEM 17,0000 -0,1000 -0,58% 17,4000 17,4000 17,0000 202 3 435 14.06 14:25
PROTEKTOR 3,6100 -0,0800 -2,17% 3,7200 3,7200 3,6100 6 163 22 411 14.06 15:43
PROVIDENT 6,8000 0,2000 3,03% 6,6000 7,0500 6,6000 9 794 67 302 01.06 16:39
PULAWY 96,0000 1,4000 1,48% 94,6000 97,0000 94,6000 744 71 015 14.06 14:17
PUNKPIRAT 0,5640 -0,0260 -4,41% 0,5740 0,5800 0,5640 38 723 22 166 14.06 15:37
PURE 105,0000 -0,8000 -0,76% 105,8000 105,8000 104,4000 858 90 211 14.06 15:31
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 38,3900 0,1200 0,31% 38,3300 38,6500 38,1900 598 391 23 001 608 14.06 15:45
QUANTUM 48,0000 -0,6000 -1,23% 48,6000 48,6000 48,0000 121 5 829 10.06 15:29
QUERCUS 5,2600 0,0800 1,54% 5,2600 5,3000 5,1600 36 917 194 386 14.06 15:44
R22 54,2000 0,2000 0,37% 54,3000 54,6000 54,2000 1 657 90 052 14.06 15:21
RADPOL 3,1200 -0,0100 -0,32% 3,1100 3,1600 3,1100 19 115 59 809 14.06 14:56
RAFAKO 1,2980 -0,0020 -0,15% 1,3000 1,3140 1,2940 139 411 181 464 14.06 15:45
RAFAMET 17,2000 -0,3000 -1,71% 17,4000 17,4000 17,2000 30 518 14.06 15:25
RAINBOW 30,4500 -0,6500 -2,09% 31,0000 31,8000 30,4500 4 196 129 762 14.06 15:44
RANKPROGR 2,7700 0,0200 0,73% 2,7500 2,8500 2,7000 69 750 193 153 14.06 15:45
RAWLPLUG 15,5000 -0,3000 -1,90% 15,7000 15,7000 15,5000 925 14 380 14.06 14:56
REDAN 0,4100 -0,0080 -1,91% 0,4180 0,4220 0,4100 12 725 5 253 14.06 14:20
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2280 0,0100 4,59% 0,2200 0,2280 0,2200 6 160 1 356 14.06 15:00
REINO 1,7500 0,0000 0,00% 1,7500 1,7500 1,7500 2 4 14.06 09:00
RELPOL 7,5000 0,3200 4,46% 7,1800 7,5800 7,1000 50 763 369 210 14.06 15:46
REMAK 25,8000 0,2000 0,78% 25,6000 26,0000 25,2000 1 705 43 728 14.06 15:42
RESBUD 1,2700 0,0400 3,25% 1,2800 1,2800 1,2100 26 793 32 764 14.06 15:14
RONSON 2,0200 0,0350 1,76% 1,9850 2,0400 1,9450 26 949 54 071 14.06 15:35
ROPCZYCE 29,9000 0,4000 1,36% 29,6000 29,9000 29,5000 2 595 77 228 14.06 15:45
RYVU 59,9000 1,0000 1,70% 58,9000 60,2000 58,0000 7 921 469 232 14.06 15:28
SANOK 27,6000 0,1000 0,36% 27,6000 27,9000 27,6000 2 764 76 600 14.06 15:34
SANPL 254,5000 0,4000 0,16% 258,0000 258,4000 254,2000 42 268 10 843 142 14.06 15:45
SANTANDER 15,5520 0,1140 0,74% 15,6000 15,6000 15,3200 9 147 140 356 14.06 14:57
SANWIL 2,9100 0,0050 0,17% 2,8850 2,9200 2,8600 20 460 58 934 14.06 15:39
SATIS 2,3600 -0,0600 -2,48% 2,4300 2,4900 2,3000 104 303 251 188 14.06 15:03
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 14,6000 -0,1000 -0,68% 14,6000 14,6000 14,6000 75 1 095 14.06 09:27
SEKO 10,6000 0,1000 0,95% 10,6000 10,6000 10,6000 127 1 346 14.06 11:18
SELENAFM 24,1000 0,1000 0,42% 24,2000 24,2000 23,9000 2 829 68 160 14.06 14:36
SELVITA 77,4000 0,4000 0,52% 77,0000 78,1000 76,0000 5 338 412 948 14.06 15:29
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SERINUS 0,7702 0,0102 1,34% 0,7700 0,7720 0,7651 174 904 134 461 14.06 15:37
SESCOM 40,0000 -1,4000 -3,38% 41,0000 41,0000 40,0000 292 11 860 14.06 15:21
SFINKS 0,6500 -0,0260 -3,85% 0,6760 0,6800 0,6300 179 626 118 177 04.05 17:00
SILVAIR-REGS 8,5000 0,4200 5,20% 8,5000 8,6000 8,4000 2 973 25 298 14.06 14:05
SILVANO 7,2600 0,0600 0,83% 7,5000 7,5000 7,2600 1 252 9 241 14.06 13:04
SIMPLE 13,0000 0,0000 0,00% 13,0000 13,0000 13,0000 500 6 500 14.06 11:19
SKARBIEC 36,2000 -0,3000 -0,82% 36,5000 37,2000 36,0000 4 007 145 723 14.06 15:43
SKOTAN 2,4900 0,0200 0,81% 2,4000 2,5000 2,4000 8 524 20 722 14.06 15:34
SKYLINE 0,8500 0,0000 0,00% 0,8500 0,8500 0,8500 270 230 14.06 09:07
SLEEPZAG 0,7900 0,0000 0,00% 0,8100 0,8500 0,7900 23 792 19 735 14.06 14:49
SNIEZKA 86,4000 0,2000 0,23% 86,2000 86,4000 86,2000 14 1 208 14.06 09:39
SOHODEV 0,7300 0,0100 1,39% 0,7300 0,7300 0,7300 2 007 1 465 14.06 15:00
SOLAR 5,4000 -0,2000 -3,57% 5,5000 5,6000 5,4000 4 252 23 511 14.06 15:36
SONEL 12,2500 0,2000 1,66% 12,3500 12,4000 12,0500 4 327 52 979 14.06 15:22
SOPHARMA 8,2500 0,0500 0,61% 8,2500 8,2500 8,2500 10 83 14.06 15:26
STALEXP 3,5600 -0,0200 -0,56% 3,5500 3,5600 3,5400 14 497 51 467 14.06 15:37
STALPROD 401,0000 3,0000 0,75% 398,0000 404,0000 393,0000 1 789 715 281 14.06 15:42
STALPROFI 13,3500 0,1500 1,14% 13,5000 13,5000 13,2000 13 195 177 358 14.06 15:41
STAPORKOW 3,6400 0,1600 4,60% 3,4800 3,8200 3,4800 33 666 124 344 14.06 15:25
STARHEDGE 0,5720 -0,0080 -1,38% 0,5720 0,5720 0,5720 498 285 11.06 12:20
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 6,3800 -0,0400 -0,62% 6,4200 6,4200 6,2500 5 553 35 277 14.06 15:33
SUWARY 24,8000 0,6000 2,48% 24,2000 25,2000 24,2000 923 22 715 14.06 12:36
SWISSMED 8,8800 -0,1000 -1,11% 8,9800 8,9800 8,6000 1 344 11 896 14.06 14:37
SYGNITY 10,5000 0,5200 5,21% 10,0000 10,6000 10,0000 21 014 216 595 14.06 15:38
SYNEKTIK 38,9000 3,5500 10,04% 35,3500 39,2000 35,3500 37 937 1 431 141 14.06 15:39
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 17,0000 0,0000 0,00% 17,3000 17,3000 16,8000 965 16 343 14.06 15:38
TARCZYNSKI 50,5000 -1,0000 -1,94% 51,0000 51,0000 50,5000 1 150 58 534 14.06 14:35
TATRY 156,0000 -4,0000 -2,50% 156,0000 156,0000 156,0000 1 156 11.06 09:03
TAURONPE 3,6040 0,0720 2,04% 3,5410 3,6190 3,5330 1 376 358 4 922 061 14.06 15:46
TBULL 24,0000 0,4000 1,69% 23,9500 24,0000 23,8500 136 3 256 14.06 10:40
TERMOREX 0,8800 0,0000 0,00% 0,8800 0,8800 0,8800 2 060 1 813 14.06 12:53
TESGAS 4,6850 0,0050 0,11% 4,6900 4,6900 4,6800 1 721 8 059 14.06 15:23
TIM 32,4000 -0,0500 -0,15% 32,4500 32,5000 30,3500 44 973 1 421 354 14.06 15:45
TORPOL 16,8000 0,3800 2,31% 16,5800 16,8000 16,5400 91 803 1 533 947 14.06 15:46
TOWERINVT 20,0000 0,0000 0,00% 19,6000 20,0000 19,6000 258 5 077 14.06 11:55
TOYA 9,0300 0,1900 2,15% 8,9700 9,0500 8,8500 51 328 460 504 14.06 15:40
TRAKCJA 2,2200 -0,0350 -1,55% 2,3150 2,3150 2,1900 235 231 528 617 14.06 15:46
TRANSPOL 3,5400 -0,0500 -1,39% 3,6600 3,6900 3,5000 125 500 451 327 14.06 15:44
TRITON 3,6000 0,0500 1,41% 3,6000 3,6000 3,6000 2 200 7 920 14.06 12:07
TSGAMES 455,0000 -9,4000 -2,02% 462,8000 462,8000 443,0000 5 790 2 637 128 14.06 15:44
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 58,0000 -1,0000 -1,69% 59,5000 59,5000 58,0000 572 33 380 14.06 14:13
ULTGAMES 29,8000 -0,5500 -1,81% 29,8000 30,4000 29,7000 4 734 141 648 14.06 15:40
UNIBEP 13,4500 0,2500 1,89% 13,3000 13,6500 13,3000 1 327 17 841 14.06 15:37
UNICREDIT 48,3300 -0,4700 -0,96% 48,3300 48,3300 48,3300 22 1 063 10.06 09:24
UNIMA 3,3700 0,0400 1,20% 3,3700 3,3700 3,3700 10 34 14.06 09:04
UNIMOT 49,8000 -1,0000 -1,97% 50,9000 50,9000 48,1000 25 249 1 243 027 14.06 15:41
URSUS 0,8000 -0,0100 -1,23% 0,8250 0,8270 0,7930 141 989 113 988 14.06 15:37
VENTUREIN 2,4100 -0,0200 -0,82% 2,4000 2,4800 2,3700 10 295 24 955 14.06 14:52
VERCOM 53,0000 -0,6000 -1,12% 53,7500 53,7500 52,5000 1 007 53 913 14.06 14:20
VERCOM-PDA 52,0000 0,5000 0,97% 51,9000 52,5600 51,7100 7 143 371 415 14.06 15:15
VIGOSYS 790,0000 20,0000 2,60% 764,0000 790,0000 764,0000 971 753 130 14.06 15:34
VINDEXUS 6,6600 0,0600 0,91% 6,6400 6,6600 6,5400 3 663 24 355 14.06 14:27
VISTAL 3,7500 -0,0300 -0,79% 3,8500 3,9000 3,7000 116 061 440 467 14.06 15:24
VIVID 1,5700 0,0240 1,55% 1,5500 1,5700 1,5300 6 981 10 836 14.06 15:42
VOTUM 16,6800 0,3800 2,33% 16,3000 16,7000 16,2000 13 384 222 172 14.06 15:37
VOXEL 45,5000 -0,3000 -0,66% 45,8000 45,8000 45,3000 3 203 145 652 14.06 15:42
VRG 3,6600 -0,0400 -1,08% 3,7600 3,8000 3,6500 27 774 102 601 14.06 15:18
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,2600 0,1600 3,14% 5,2400 5,2600 5,2400 450 2 362 14.06 12:25
WASKO 1,6550 -0,0050 -0,30% 1,6550 1,6550 1,6200 7 982 13 126 14.06 15:44
WAWEL 600,0000 0,0000 0,00% 602,0000 602,0000 596,0000 71 42 514 14.06 14:14
WIELTON 11,2400 0,2400 2,18% 10,9800 11,2400 10,9000 44 301 490 781 14.06 15:44
WIKANA 5,1500 -0,1500 -2,83% 5,1500 5,2500 5,1000 2 896 14 908 14.06 14:42
WINVEST 0,4280 0,0000 0,00% 0,4280 0,4280 0,4280 55 24 14.06 11:00
WIRTUALNA 108,8000 -0,2000 -0,18% 109,2000 109,4000 108,8000 1 841 200 912 14.06 15:41
WITTCHEN 11,8000 -0,0500 -0,42% 11,8500 11,8500 11,5000 4 432 51 193 14.06 15:09
WOJAS 4,7400 -0,0300 -0,63% 4,7700 4,7700 4,7400 867 4 114 14.06 14:12
WORKSERV 1,3080 0,0260 2,03% 1,2800 1,3160 1,2800 5 036 6 515 14.06 15:28
XTB 18,7400 0,0000 0,00% 18,8900 18,9000 18,5200 151 439 2 842 751 14.06 15:45
XTPL 64,5000 0,5000 0,78% 64,0000 64,6000 63,9000 3 201 206 289 14.06 14:34
YOLO 0,9200 0,0000 0,00% 0,9200 0,9200 0,9200 1 662 1 529 14.06 15:00
ZAMET 0,8380 -0,0100 -1,18% 0,8300 0,8580 0,8220 53 200 44 973 14.06 15:00
ZEPAK 9,9600 0,0600 0,61% 9,8800 10,1500 9,8200 3 313 32 785 14.06 12:43
ZPUE 197,0000 -1,0000 -0,51% 201,0000 201,0000 197,0000 38 7 506 14.06 13:43
ZREMB 1,1000 -0,0800 -6,78% 1,1700 1,1700 1,0800 21 391 23 291 14.06 15:23
ZUE 4,2100 0,1800 4,47% 4,0500 4,2400 4,0500 11 483 47 462 14.06 15:46
ZYWIEC 480,0000 0,0000 0,00% 480,0000 480,0000 478,0000 74 35 481 14.06 15:33