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
TSGAMES 294,0000 24,5000 9,09% 275,0000 294,0000 271,5000 59 057 16 939 740 21.02 17:04
PLAYWAY 390,0000 10,0000 2,63% 378,5000 391,0000 376,0000 6 856 2 650 970 21.02 17:00
ZYWIEC 510,0000 5,0000 0,99% 505,0000 510,0000 505,0000 29 14 660 21.02 17:00
MBANK 374,8000 4,6000 1,24% 370,2000 376,0000 369,6000 10 572 3 960 114 21.02 17:00
PULAWY 87,0000 3,4000 4,07% 83,6000 87,0000 83,6000 280 23 879 21.02 16:34
COMARCH 206,0000 3,0000 1,48% 204,0000 206,0000 204,0000 4 104 841 593 21.02 17:00
CDPROJEKT 331,0000 2,5000 0,76% 328,0000 334,0000 326,6000 202 845 67 153 688 21.02 17:01
EVEREST 5,3500 2,2300 71,47% 5,1000 5,3500 5,1000 46 959 242 916 19.02 15:24
MABION 52,7000 2,1000 4,15% 50,6000 55,6000 48,6000 33 340 1 719 330 21.02 17:04
WAWEL 656,0000 2,0000 0,31% 650,0000 656,0000 650,0000 6 3 918 21.02 09:39
XTPL 112,5000 2,0000 1,81% 110,5000 112,5000 110,5000 628 70 271 21.02 17:00
INTERAOLT 19,0000 1,6000 9,20% 17,2000 19,5000 17,2000 16 695 304 202 21.02 17:00
BUWOG 129,0000 1,5000 1,18% 129,0000 129,0000 129,0000 18 2 322 31.10 13:39
TESGAS 6,8000 1,5000 28,30% 5,4000 6,8000 5,3000 313 948 1 900 319 21.02 17:04
MEGARON 10,0000 1,4500 16,96% 10,0000 10,0000 10,0000 70 700 20.02 11:01
BSCDRUK 44,4000 1,1000 2,54% 43,0000 44,6000 43,0000 536 23 423 21.02 15:18
OVOSTAR 87,0000 1,0000 1,16% 87,0000 87,0000 87,0000 1 87 21.02 09:03
BEDZIN 11,2000 0,9000 8,74% 10,3000 11,2500 10,3000 448 4 991 21.02 12:40
OPTEAM 17,8000 0,8000 4,71% 17,2000 17,9000 16,9000 12 465 212 889 21.02 17:00
SELVITA 31,2000 0,8000 2,63% 30,7500 32,0000 30,6000 16 259 510 758 21.02 17:01
AVIASG 15,1500 0,7500 5,21% 14,0000 15,1500 14,0000 7 542 113 186 19.11 15:05
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
ENELMED 13,4000 0,6000 4,69% 12,8000 13,4000 12,8000 15 195 21.02 13:44
KOGENERA 33,6000 0,6000 1,82% 33,0000 33,6000 32,0000 1 559 50 900 21.02 17:00
MEDICALG 29,0000 0,6000 2,11% 28,8000 29,8000 28,2000 3 178 92 999 21.02 17:00
TIM 13,6000 0,6000 4,62% 13,1500 13,7000 13,1500 27 226 366 631 21.02 17:01
AMBRA 20,0000 0,5000 2,56% 19,7500 20,0000 19,5000 7 947 157 019 21.02 16:47
BOGDANKA 21,5000 0,5000 2,38% 21,0000 21,6000 20,8500 49 702 1 065 617 21.02 17:00
DOMDEV 102,0000 0,5000 0,49% 103,0000 103,0000 102,0000 1 107 113 642 21.02 17:00
MLPGROUP 55,0000 0,5000 0,92% 55,0000 55,0000 54,5000 38 2 078 21.02 16:28
STELMET 7,5000 0,5000 7,14% 7,5000 7,5000 7,5000 104 780 21.02 15:00
ULMA 55,0000 0,5000 0,92% 55,0000 55,0000 54,5000 234 12 860 21.02 14:45
CEZ 85,4500 0,4500 0,53% 85,0000 85,5000 85,0000 209 17 835 21.02 11:13
BBIDEV 4,7400 0,4200 9,72% 4,3200 4,7400 4,3200 12 940 56 031 21.02 16:43
PKNORLEN 73,3000 0,4200 0,58% 72,5400 73,7200 72,4400 856 599 62 631 000 21.02 17:00
ACAUTOGAZ 48,0000 0,4000 0,84% 48,2000 48,2000 48,0000 27 1 296 21.02 11:01
ATAL 39,8000 0,4000 1,02% 39,4000 39,8000 39,0000 1 421 56 425 21.02 15:42
CLNPHARMA 43,6500 0,4000 0,92% 44,5500 44,5500 43,3000 7 383 325 553 21.02 17:02
DEBICA 82,8000 0,4000 0,49% 82,2000 82,8000 81,6000 1 188 97 820 21.02 15:44
FORTE 36,5000 0,4000 1,11% 36,4500 36,5000 35,6000 6 575 238 304 21.02 16:43
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
MFO 27,4000 0,4000 1,48% 27,4000 27,4000 27,4000 14 384 21.02 14:59
SECOGROUP 17,0000 0,4000 2,41% 17,0000 17,0000 17,0000 1 17 19.02 10:41
OAT 12,9500 0,3500 2,78% 12,7000 13,2500 12,6000 3 071 39 233 21.02 17:00
TBULL 19,4500 0,3500 1,83% 19,1000 19,8500 18,8500 8 283 159 437 21.02 17:00
MOL 35,0000 0,3200 0,92% 34,5000 35,0000 34,5000 182 6 300 21.02 14:44
INSTALKRK 19,4000 0,3000 1,57% 19,2000 19,4000 19,2000 301 5 779 21.02 17:00
KERNEL 48,5000 0,3000 0,62% 48,1000 48,5000 47,7000 9 903 479 800 21.02 17:00
KOMPAP 6,5000 0,3000 4,84% 6,2000 6,5000 6,2000 102 115 633 217 21.02 15:03
SEKO 9,7000 0,3000 3,19% 9,7000 9,7000 9,7000 200 1 940 21.02 13:47
SELENAFM 15,2000 0,3000 2,01% 14,2000 15,2000 14,0000 2 209 32 325 21.02 17:00
IFIRMA 3,9200 0,2700 7,40% 3,7000 3,9900 3,6900 33 048 125 008 21.02 17:01
BUDIMEX 177,4000 0,2000 0,11% 177,0000 181,8000 177,0000 4 480 799 609 21.02 17:00
DELKO 11,3000 0,2000 1,80% 11,2000 11,3000 11,2000 434 4 891 21.02 14:36
GPW 42,0000 0,2000 0,48% 41,8000 42,0000 41,5000 30 956 1 297 755 21.02 17:00
PANOVA 16,4000 0,2000 1,23% 16,2000 16,4000 16,2000 282 4 595 21.02 15:26
ROPCZYCE 23,8000 0,2000 0,85% 23,6000 23,8000 23,1000 231 5 390 21.02 17:00
SESCOM 23,6000 0,2000 0,85% 23,4000 23,6000 23,4000 450 10 538 21.02 13:30
TARCZYNSKI 15,0000 0,2000 1,35% 15,0000 15,0000 15,0000 95 1 425 21.02 11:00
VOTUM 14,3000 0,2000 1,42% 14,1000 14,3000 14,1000 4 536 64 439 21.02 17:00
BOOMBIT 16,8500 0,1940 1,16% 16,8900 16,8900 16,4000 15 085 250 954 21.02 17:00
LOTOS 74,7600 0,1800 0,24% 74,5000 75,1600 72,4000 129 093 9 640 233 21.02 17:00
PRAGMAINK 7,2200 0,1800 2,56% 7,0400 7,2200 7,0400 56 400 21.02 10:25
RAWLPLUG 8,0000 0,1800 2,30% 8,0000 8,0000 8,0000 500 4 000 21.02 09:00
TORPOL 8,7800 0,1800 2,09% 8,6000 8,8200 8,5000 4 902 42 423 21.02 16:48
MOSTALPLC 6,4600 0,1600 2,54% 6,3200 6,4600 6,3000 1 221 7 733 21.02 14:36
WARIMPEX 7,5400 0,1600 2,17% 7,3800 7,5400 7,3600 2 453 18 187 21.02 15:26
ITMTRADE 1,4350 0,1550 12,11% 1,2800 1,4350 1,2800 702 973 21.02 15:00
ASBIS 4,1500 0,1500 3,75% 4,1700 4,2600 4,1200 578 698 2 413 661 21.02 17:04
ASMGROUP 3,4200 0,1400 4,27% 3,4200 3,4200 3,4200 1 3 16.12 09:00
CYFRPLSAT 28,5800 0,1400 0,49% 28,5800 28,7200 28,1000 345 074 9 858 923 21.02 17:00
EDINVEST 2,1800 0,1200 5,83% 2,0800 2,1800 2,0800 9 267 19 460 21.02 10:42
INTERFERI 4,0000 0,1200 3,09% 4,0000 4,0000 4,0000 1 4 13.02 09:00
ENEA 6,3700 0,1100 1,76% 6,3100 6,4500 6,1450 338 747 2 149 353 21.02 17:02
AMREST 48,1000 0,1000 0,21% 48,5000 48,7000 47,7000 110 379 5 302 880 21.02 17:01
APATOR 21,6000 0,1000 0,47% 21,5000 21,6000 21,3000 870 18 587 21.02 16:48
BUMECH 2,5000 0,1000 4,17% 2,4950 2,5700 2,4100 11 996 29 546 21.02 17:00
EUROCASH 19,6000 0,1000 0,51% 19,6000 19,6000 19,4100 46 287 903 917 21.02 17:00
EUROTEL 29,9000 0,1000 0,34% 29,7000 29,9000 29,3000 2 233 66 351 21.02 16:46
FERRUM 4,0500 0,1000 2,53% 3,9500 4,1800 3,9500 920 3 689 21.02 17:00
INPRO 4,7600 0,1000 2,15% 4,7600 4,7600 4,7600 2 10 21.02 09:01
MEDIACAP 2,1300 0,1000 4,93% 2,0300 2,1300 2,0300 370 753 21.02 15:18
NORTCOAST 16,3000 0,1000 0,62% 16,3000 16,3000 16,2000 51 827 21.02 17:00
OTLOG 6,2000 0,1000 1,64% 6,3000 6,3000 6,2000 3 684 22 965 21.02 09:35
PCCROKITA 48,4000 0,1000 0,21% 48,4000 48,5000 48,0000 658 31 696 21.02 17:00
PEMANAGER 10,7000 0,1000 0,94% 10,6000 10,7000 10,2500 522 5 565 21.02 16:15
POLICE 10,3000 0,1000 0,98% 10,3000 10,3000 10,3000 170 1 751 20.02 10:45
SKARBIEC 21,2000 0,1000 0,47% 21,0000 21,2000 20,8000 1 143 23 857 21.02 16:45
SONEL 10,5000 0,1000 0,96% 10,5000 10,6000 10,3000 1 650 17 250 21.02 15:12
VOXEL 34,0000 0,1000 0,29% 33,9000 34,9000 33,9000 4 668 159 231 21.02 15:44
ARTIFEX 3,2500 0,0900 2,85% 3,1550 3,3000 3,0650 113 002 353 998 21.02 17:00
TRAKCJA 1,6500 0,0780 4,96% 1,5660 1,6700 1,5520 134 698 214 118 21.02 16:44
AGROTON 3,8700 0,0700 1,84% 3,7200 3,9400 3,6800 4 432 16 594 21.02 15:08
ATLASEST 1,3100 0,0700 5,65% 1,3100 1,3100 1,3100 152 199 21.02 11:14
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
ENERGA 7,5700 0,0700 0,93% 7,5000 7,5900 7,5000 251 453 1 895 363 21.02 17:02
PLASTBOX 2,1800 0,0700 3,32% 2,1650 2,1900 2,1000 21 050 45 128 21.02 16:41
PGE 5,6620 0,0620 1,11% 5,6000 5,7560 5,5500 1 372 277 7 785 284 21.02 17:04
VINDEXUS 7,9800 0,0600 0,76% 7,9800 7,9800 7,9800 125 998 21.02 10:05
ZREMB 0,7150 0,0600 9,16% 0,6700 0,7150 0,6550 6 835 4 732 21.02 14:46
HUBSTYLE 0,3980 0,0590 17,40% 0,3720 0,3980 0,3720 1 918 760 25.09 15:00
IFCAPITAL 0,5800 0,0550 10,48% 0,5800 0,5800 0,5800 10 6 14.02 15:01
POLWAX 3,0500 0,0550 1,84% 2,9950 3,0500 2,9950 6 262 19 056 21.02 17:00
ELZAB 8,8500 0,0500 0,57% 9,0000 9,8500 8,0000 86 086 783 806 21.02 16:24
K2INTERNT 8,9500 0,0500 0,56% 8,9000 9,1000 8,9000 1 122 9 996 21.02 17:04
IDMSA 0,9000 0,0450 5,26% 0,9000 0,9000 0,9000 100 90 21.02 13:48
REINHOLD 0,2420 0,0420 21,00% 0,2200 0,2420 0,2200 1 207 277 21.02 15:13
AUTOPARTN 5,4000 0,0400 0,75% 5,3600 5,4200 5,3000 5 582 29 964 21.02 16:48
PEPEES 1,6900 0,0400 2,42% 1,6500 1,6900 1,6500 9 262 15 442 21.02 17:00
PLAZACNTR 2,3800 0,0400 1,71% 2,3400 2,3800 2,3400 1 251 2 974 20.02 15:18
INTERBUD 0,5200 0,0300 6,12% 0,5200 0,5200 0,5200 7 678 3 993 21.02 15:05
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
MONNARI 2,6600 0,0300 1,14% 2,6300 2,6600 2,6300 8 641 22 944 21.02 16:05
MOSTALWAR 3,5500 0,0300 0,85% 3,5000 3,5700 3,5000 476 1 667 21.02 17:00
PATENTUS 1,3500 0,0300 2,27% 1,3000 1,3600 1,3000 3 623 4 787 21.02 16:44
STAPORKOW 1,6800 0,0300 1,82% 1,6900 1,6900 1,6800 1 194 2 007 20.02 15:43
SYGNITY 3,7500 0,0300 0,81% 3,8600 3,8600 3,7500 8 303 31 545 21.02 16:49
VIVID 1,7000 0,0300 1,80% 1,6500 1,7360 1,6380 43 339 73 191 21.02 14:43
08OCTAVA 0,8060 0,0260 3,33% 0,7900 0,8060 0,7900 41 33 21.02 15:00
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
PGO 1,1500 0,0250 2,22% 1,1050 1,1500 1,1050 2 010 2 310 21.02 13:44
ATLANTIS 0,5250 0,0200 3,96% 0,5250 0,5250 0,5250 1 500 788 21.02 15:55
BORYSZEW 4,4800 0,0200 0,45% 4,4400 4,5200 4,3600 81 357 360 374 21.02 17:04
INTERSPPL 1,8200 0,0200 1,11% 1,8200 1,8200 1,8200 45 82 21.02 09:00
KBDOM 0,4200 0,0200 5,00% 0,4200 0,4200 0,4200 45 19 20.02 15:00
NANOGROUP 2,0200 0,0200 1,00% 2,0200 2,0200 2,0200 1 650 3 333 21.02 15:00
PAMAPOL 1,0300 0,0200 1,98% 1,0100 1,0300 0,9500 5 728 5 731 21.02 11:24
POLNORD 3,5300 0,0200 0,57% 3,5200 3,5300 3,5200 124 079 436 794 21.02 16:49
SKYLINE 0,7100 0,0200 2,90% 0,7100 0,7100 0,7100 281 200 21.02 11:20
STALEXP 3,2700 0,0200 0,62% 3,2500 3,2700 3,1800 33 149 106 534 21.02 16:49
VRG 3,8450 0,0200 0,52% 3,8850 3,8850 3,8250 40 273 155 788 21.02 17:00
WASKO 1,5200 0,0200 1,33% 1,5200 1,5200 1,4650 15 361 23 085 21.02 17:00
YOLO 1,2600 0,0200 1,61% 1,2600 1,2600 1,2600 51 64 21.02 09:00
CFI 0,3560 0,0160 4,71% 0,3560 0,3560 0,3560 2 015 717 21.02 15:00
RESBUD 0,4620 0,0120 2,67% 0,4620 0,4620 0,4620 2 000 924 21.02 15:00
APSENERGY 2,2500 0,0100 0,45% 2,2500 2,2500 2,2400 5 011 11 254 21.02 12:46
ATREM 1,8800 0,0100 0,53% 1,9000 1,9500 1,8800 1 024 1 960 19.02 14:26
COGNOR 1,2400 0,0100 0,81% 1,2200 1,2400 1,1850 45 234 54 624 21.02 16:49
ECHO 5,2000 0,0100 0,19% 5,1900 5,2000 5,0700 18 433 94 669 21.02 17:00
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KOMPUTRON 2,9100 0,0100 0,34% 2,9100 2,9100 2,9100 400 1 164 21.02 11:29
NETIA 4,3800 0,0100 0,23% 4,3200 4,3800 4,2800 8 215 35 386 21.02 17:00
PROCAD 0,8200 0,0100 1,23% 0,8100 0,8200 0,8100 4 650 3 771 21.02 15:00
RADPOL 1,5000 0,0100 0,67% 1,5100 1,5100 1,4500 4 849 7 276 21.02 15:43
TAURONPE 1,3500 0,0100 0,75% 1,3390 1,3660 1,3090 3 418 950 4 609 338 21.02 17:04
VISTAL 1,8900 0,0100 0,53% 1,8800 1,9050 1,8100 45 766 85 194 21.02 17:02
XTB 4,1000 0,0100 0,24% 4,1400 4,1400 4,0500 60 666 247 667 21.02 17:00
BRASTER 0,3700 0,0080 2,21% 0,3690 0,3750 0,3600 134 805 49 421 21.02 17:00
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
AWBUD 0,9750 0,0050 0,52% 0,9750 0,9750 0,9750 870 848 20.02 11:02
ELEMENTAL 2,1900 0,0050 0,23% 2,1500 2,2000 2,0950 31 862 68 602 21.02 14:13
MOSTALZAB 0,7660 0,0050 0,66% 0,7450 0,7660 0,7450 34 104 25 912 21.02 16:30
URSUS 0,8160 0,0040 0,49% 0,8240 0,8270 0,7980 112 677 90 911 21.02 17:00
TXM 0,1175 0,0030 2,62% 0,1180 0,1180 0,1175 3 000 353 20.02 15:00
CORMAY 1,0200 0,0020 0,20% 1,0160 1,0500 1,0040 183 300 189 722 21.02 17:00
WORKSERV 0,4920 0,0015 0,31% 0,5000 0,5030 0,4865 14 768 7 337 21.02 16:47
HARPER 0,1000 0,0010 1,01% 0,1000 0,1000 0,1000 27 000 2 700 11.02 15:00
ABCDATA 1,4280 0,0000 0,00% 1,4280 1,4280 1,4260 37 335 53 313 22.07 13:14
ABPL 23,6000 0,0000 0,00% 23,7000 23,7000 23,3000 8 810 206 189 21.02 17:00
ACTION 2,8500 0,0000 0,00% 2,8200 2,8600 2,7000 6 420 17 881 21.02 13:43
AILLERON 8,7000 0,0000 0,00% 8,5400 8,7000 8,5200 1 091 9 376 21.02 17:00
ALIOR 26,6200 0,0000 0,00% 26,6200 26,9800 26,4000 316 056 8 434 441 21.02 17:04
APLISENS 10,6000 0,0000 0,00% 10,6000 10,6000 10,5000 206 2 174 21.02 14:17
ATLANTAPL 5,7000 0,0000 0,00% 5,7000 5,7000 5,4400 196 1 097 21.02 17:00
BENEFIT 1 070,0000 0,0000 0,00% 1 070,0000 1 070,0000 1 060,0000 183 195 410 21.02 17:00
BERLING 4,2000 0,0000 0,00% 4,2000 4,2000 4,2000 1 147 4 817 21.02 11:00
CAPITAL 1,3600 0,0000 0,00% 1,3600 1,3600 1,2800 2 025 2 674 21.02 12:51
CDRL 19,0000 0,0000 0,00% 19,0000 19,0000 19,0000 11 517 218 823 21.02 16:43
CELTIC 6,2000 0,0000 0,00% 6,2000 6,2000 6,2000 68 422 13.02 13:00
CIECH 38,5000 0,0000 0,00% 38,6000 39,4000 38,0500 48 413 1 869 136 21.02 17:02
CNT 14,7000 0,0000 0,00% 14,7000 14,7000 14,7000 1 15 21.02 09:00
COMP 73,2000 0,0000 0,00% 73,2000 73,2000 73,2000 60 4 392 21.02 10:17
COMPERIA 2,8000 0,0000 0,00% 2,7000 2,8000 2,6800 3 701 9 935 20.02 13:06
CPGROUP 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 25 205 21.02 16:33
DATAWALK 61,0000 0,0000 0,00% 60,2000 61,0000 58,6000 3 270 197 216 21.02 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
ELBUDOWA 8,0600 0,0000 0,00% 7,8200 8,1200 7,6800 18 923 149 424 21.02 17:00
ELKOP 1,1100 0,0000 0,00% 1,1100 1,1100 1,0200 8 613 8 932 21.02 15:41
EMCINSMED 6,1500 0,0000 0,00% 6,1500 6,1500 6,1500 50 308 20.02 15:19
ENAP 1,5300 0,0000 0,00% 1,5300 1,5300 1,5300 77 118 21.02 12:10
ERG 28,0000 0,0000 0,00% 28,0000 28,0000 28,0000 6 168 21.02 09:55
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
FASING 14,2000 0,0000 0,00% 13,8500 14,2000 13,8000 714 9 891 21.02 16:08
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FERRO 16,8000 0,0000 0,00% 17,1000 17,1000 16,5500 5 168 86 443 21.02 16:48
FMG 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 1 9 19.02 11:00
GETINOBLE 0,3050 0,0000 0,00% 0,3045 0,3050 0,3045 239 559 73 017 21.02 15:28
HELIO 9,5000 0,0000 0,00% 9,5000 9,5000 9,5000 2 19 21.02 09:00
HERKULES 0,8680 0,0000 0,00% 0,8700 0,8700 0,8300 276 229 21.02 16:02
HMINWEST 19,2000 0,0000 0,00% 19,2000 19,2000 19,2000 135 2 592 21.02 12:50
HYDROTOR 35,0000 0,0000 0,00% 35,0000 35,0000 35,0000 95 3 325 21.02 12:50
I2DEV 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 13 112 21.02 09:00
IBSM 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 60 600 17.02 11:00
IFSA 0,3080 0,0000 0,00% 0,3080 0,3080 0,3080 100 31 21.02 11:00
IMMOBILE 2,8000 0,0000 0,00% 2,8000 2,8000 2,8000 10 28 21.02 09:00
IZOLACJA 1,7800 0,0000 0,00% 1,7800 1,7800 1,7800 8 14 21.02 09:20
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 16,0100 0,0000 0,00% 16,0000 16,4600 15,2000 1 237 248 19 818 218 21.02 17:01
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 24,0000 0,0000 0,00% 23,8000 24,0000 23,8000 90 2 156 18.02 11:00
KRAKCHEM 0,3400 0,0000 0,00% 0,3400 0,3400 0,3400 9 852 3 350 20.02 15:00
KREDYTIN 10,5000 0,0000 0,00% 10,5000 10,5000 10,5000 14 147 21.02 09:34
KSGAGRO 1,1700 0,0000 0,00% 1,1700 1,1700 1,1700 1 407 1 646 18.02 11:00
LABOPRINT 10,8000 0,0000 0,00% 10,9000 10,9000 10,8000 7 76 21.02 09:34
LENTEX 7,5400 0,0000 0,00% 7,5600 7,5600 7,4000 203 124 1 503 353 21.02 16:41
LOKUM 14,5000 0,0000 0,00% 14,5000 14,5000 14,4000 261 3 759 21.02 16:07
LUBAWA 0,8000 0,0000 0,00% 0,8000 0,8000 0,7860 136 661 108 757 21.02 17:02
MANGATA 74,0000 0,0000 0,00% 75,0000 75,0000 74,0000 1 026 75 925 21.02 15:09
MASTERPHA 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 1 168 5 840 21.02 16:28
MBWS 10,9000 0,0000 0,00% 10,9000 10,9000 10,5000 17 179 21.02 12:30
MDIENERGIA 2,9900 0,0000 0,00% 3,2600 3,2600 2,9900 2 498 7 523 21.02 17:00
MEXPOLSKA 2,9200 0,0000 0,00% 2,9200 2,9200 2,8800 1 515 4 373 21.02 11:45
MOBRUK 180,0000 0,0000 0,00% 175,0000 180,0000 174,0000 51 8 912 21.02 14:42
MORIZON 1,0000 0,0000 0,00% 0,8980 1,0000 0,8880 67 700 61 887 21.02 17:00
MUZA 2,5200 0,0000 0,00% 2,5200 2,5200 2,5200 228 575 21.02 09:00
MWTRADE 3,3000 0,0000 0,00% 3,3000 3,3000 3,3000 10 33 21.02 10:31
NOVITA 48,0000 0,0000 0,00% 48,0000 48,0000 47,6000 496 23 802 21.02 12:12
NTTSYSTEM 2,3500 0,0000 0,00% 2,3500 2,4500 2,3300 1 441 3 377 21.02 16:20
ORBIS 115,0000 0,0000 0,00% 114,5000 115,0000 114,5000 57 6 530 21.02 15:20
ORZBIALY 10,4000 0,0000 0,00% 10,5000 10,5000 10,4000 325 3 393 21.02 14:54
OTMUCHOW 1,4100 0,0000 0,00% 1,4100 1,4100 1,4100 42 59 21.02 14:59
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
PCM 23,5000 0,0000 0,00% 23,5000 23,5000 23,5000 916 21 526 17.06 15:29
PEKABEX 11,1000 0,0000 0,00% 11,0000 11,1000 11,0000 1 024 11 270 21.02 17:00
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PHARMENA 5,8800 0,0000 0,00% 5,8000 5,9400 5,3600 2 447 13 317 21.02 14:43
PKPCARGO 14,9200 0,0000 0,00% 14,9800 15,2800 14,7600 59 458 890 020 21.02 17:03
PLATYNINW 0,3800 0,0000 0,00% 0,3800 0,3800 0,3800 1 582 601 20.02 11:00
PMPG 1,3100 0,0000 0,00% 1,3100 1,3100 1,3100 938 1 229 21.02 09:08
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
PRIMETECH 1,0200 0,0000 0,00% 1,0200 1,0200 1,0200 180 184 20.02 11:05
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 2 28 21.02 09:00
PROTEKTOR 3,1300 0,0000 0,00% 3,1300 3,1300 3,0200 1 530 4 629 21.02 16:49
PROVIDENT 7,7600 0,0000 0,00% 7,7600 7,7600 7,7600 23 178 21.02 14:30
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
RAFAMET 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 10 126 21.02 15:13
RANKPROGR 1,2000 0,0000 0,00% 1,1500 1,2000 1,1400 3 400 3 912 20.02 15:35
REDAN 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 277 75 21.02 11:00
REGNON 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 8 575 686 19.02 11:00
REINO 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 30 45 20.02 15:50
RUBICON 0,5680 0,0000 0,00% 0,5800 0,5800 0,5680 6 3 21.02 16:44
SANTANDER 15,9000 0,0000 0,00% 16,5000 16,5000 15,9000 206 3 325 21.02 17:00
SANWIL 0,5400 0,0000 0,00% 0,5350 0,5400 0,5350 4 000 2 149 21.02 09:58
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SIMPLE 8,1500 0,0000 0,00% 8,1500 8,1500 8,1500 123 1 002 21.02 09:22
SLEEPZAG 0,2800 0,0000 0,00% 0,2800 0,2800 0,2800 500 140 14.02 13:44
SOHODEV 0,5300 0,0000 0,00% 0,5640 0,5640 0,5300 1 665 933 21.02 15:00
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 248 2 058 05.02 10:53
STALPROFI 8,2000 0,0000 0,00% 8,1500 8,2000 8,0500 245 1 981 21.02 17:00
STARHEDGE 0,5650 0,0000 0,00% 0,5500 0,5650 0,5500 35 19 21.02 10:04
SUWARY 11,0000 0,0000 0,00% 11,9000 11,9000 11,0000 695 7 990 21.02 16:05
TALANX 192,0000 0,0000 0,00% 189,0000 192,0000 189,0000 13 2 466 07.02 10:27
TATRY 155,0000 0,0000 0,00% 155,0000 155,0000 155,0000 1 155 18.02 14:45
TRITON 2,0500 0,0000 0,00% 2,0500 2,0500 2,0500 4 605 9 440 21.02 17:00
UNICREDIT 60,0000 0,0000 0,00% 60,0000 60,0000 60,0000 4 240 20.02 13:32
VENTUREIN 0,9600 0,0000 0,00% 0,9600 0,9600 0,9600 30 29 21.02 09:00
VIGOSYS 460,0000 0,0000 0,00% 468,0000 482,0000 460,0000 497 234 036 21.02 17:00
WADEX 6,5400 0,0000 0,00% 6,5400 6,5400 6,5400 53 347 21.02 12:52
WIKANA 1,7600 0,0000 0,00% 1,7200 1,7600 1,6900 5 500 9 444 21.02 16:03
WINVEST 0,1050 0,0000 0,00% 0,1050 0,1050 0,1050 9 530 1 001 20.02 15:00
ZAMET 1,1000 0,0000 0,00% 1,1000 1,1000 1,1000 21 23 21.02 10:50
ZASTAL 1,8500 0,0000 0,00% 1,8500 1,8500 1,8500 108 200 21.02 11:00
ZEPAK 7,2200 0,0000 0,00% 7,1600 7,2600 7,0800 3 425 24 514 21.02 17:00
ZUE 4,2000 0,0000 0,00% 4,1200 4,2000 4,1200 317 1 307 21.02 15:16
PBG 0,0290 -0,0010 -3,33% 0,0290 0,0290 0,0290 3 483 324 101 016 19.02 12:58
GETIN 1,5080 -0,0020 -0,13% 1,5000 1,5100 1,4700 109 868 163 510 21.02 17:02
GROCLIN 1,3200 -0,0020 -0,15% 1,3220 1,3220 1,2540 2 046 2 601 21.02 12:03
LIBET 0,6260 -0,0020 -0,32% 0,6180 0,6440 0,6020 348 324 217 702 21.02 17:00
SERINUS 0,4880 -0,0020 -0,41% 0,4800 0,4960 0,4660 323 751 157 098 21.02 16:48
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
SFINKS 0,6200 -0,0040 -0,64% 0,6000 0,6200 0,6000 33 971 20 424 21.02 16:24
CIGAMES 0,7930 -0,0050 -0,63% 0,8000 0,8000 0,7850 305 368 242 517 21.02 16:28
MILLENNIUM 5,9950 -0,0050 -0,08% 6,0500 6,0500 5,9400 812 225 4 871 507 21.02 17:00
OPENFIN 1,0400 -0,0050 -0,48% 1,0100 1,0400 1,0000 7 698 7 712 21.02 12:31
RONSON 0,8400 -0,0050 -0,59% 0,8450 0,8450 0,8250 1 081 906 21.02 14:50
AIRWAY 0,5300 -0,0080 -1,49% 0,5380 0,5380 0,4900 42 479 21 441 21.02 17:01
FON 0,2050 -0,0080 -3,76% 0,2070 0,2120 0,2050 29 579 6 129 21.02 15:29
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
IMPERA 0,9900 -0,0100 -1,00% 0,9900 0,9900 0,9900 5 5 21.02 16:42
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
INVISTA 0,3800 -0,0100 -2,56% 0,3800 0,3800 0,3800 3 189 1 212 19.02 11:16
IPOPEMA 2,3100 -0,0100 -0,43% 2,3000 2,3100 2,3000 10 000 23 011 21.02 10:57
IZOSTAL 2,5600 -0,0100 -0,39% 2,5500 2,5700 2,5000 4 117 10 447 21.02 17:00
JWCONSTR 3,0700 -0,0100 -0,32% 3,0800 3,1500 3,0300 8 632 26 835 21.02 15:51
KREC 7,4200 -0,0100 -0,13% 7,4300 7,4300 7,4200 55 408 21.02 11:04
MILKILAND 0,4300 -0,0100 -2,27% 0,4300 0,4300 0,4300 1 939 834 21.02 15:00
MIRBUD 1,0800 -0,0100 -0,92% 1,0800 1,0850 1,0700 21 082 22 724 21.02 16:14
POLIMEXMS 2,1600 -0,0100 -0,46% 2,1700 2,2000 2,1350 37 998 82 452 21.02 17:00
TERMOREX 0,9400 -0,0100 -1,05% 0,9500 0,9500 0,9000 1 119 1 017 21.02 16:39
BAHOLDING 0,8240 -0,0110 -1,32% 0,8310 0,8500 0,8230 97 966 81 562 21.02 17:00
KCI 0,4900 -0,0180 -3,54% 0,5000 0,5000 0,4900 61 30 21.02 15:00
ALTUSTFI 2,1400 -0,0200 -0,93% 2,1000 2,1400 2,1000 184 834 395 440 21.02 15:01
DGA 6,0600 -0,0200 -0,33% 6,0600 6,0600 6,0600 2 12 21.02 09:00
GLCOSMED 0,7600 -0,0200 -2,56% 0,7700 0,7800 0,7540 21 470 16 615 21.02 10:26
GOBARTO 6,8000 -0,0200 -0,29% 6,8000 6,8000 6,8000 1 250 8 500 21.02 15:00
IMS 3,9500 -0,0200 -0,50% 3,9700 3,9700 3,9500 770 3 042 21.02 11:10
PRAIRIE 0,5100 -0,0200 -3,77% 0,5200 0,5200 0,5000 379 702 193 736 21.02 17:00
QUERCUS 3,5000 -0,0200 -0,57% 3,4100 3,5000 3,3600 63 531 219 246 21.02 14:55
DEVELIA 2,7400 -0,0250 -0,90% 2,7350 2,7600 2,7100 19 060 52 175 21.02 17:00
06MAGNA 0,2000 -0,0300 -13,04% 0,2000 0,2000 0,2000 40 007 8 001 28.09 15:07
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
NOWAGALA 0,7200 -0,0300 -4,00% 0,7250 0,7250 0,7200 12 000 8 657 20.02 12:25
ORANGEPL 7,4450 -0,0300 -0,40% 7,4200 7,5150 7,3950 1 238 628 9 254 444 21.02 17:00
IALBGR 0,2960 -0,0340 -10,30% 0,3120 0,3120 0,2960 4 700 1 423 21.02 15:00
BIOMEDLUB 1,0800 -0,0350 -3,14% 1,0750 1,1050 1,0700 4 881 5 299 21.02 17:00
BIOTON 3,2600 -0,0350 -1,06% 3,2600 3,3000 3,2200 52 150 169 254 21.02 17:00
DROZAPOL 1,3800 -0,0350 -2,47% 1,3800 1,4050 1,3800 95 132 21.02 10:08
COALENERG 0,1210 -0,0370 -23,42% 0,1210 0,1210 0,1210 5 206 630 21.02 15:00
4FUNMEDIA 5,1000 -0,0400 -0,78% 5,1000 5,1000 5,1000 3 15 21.02 09:00
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
BOS 6,6600 -0,0400 -0,60% 6,7000 6,7400 6,4400 5 690 37 388 21.02 17:00
BOWIM 1,6000 -0,0400 -2,44% 1,5500 1,6000 1,5500 940 1 464 21.02 14:27
EFEKT 4,6800 -0,0400 -0,85% 4,7200 4,7200 4,6200 3 289 15 414 21.02 15:43
EKOEXPORT 7,0000 -0,0400 -0,57% 7,0500 7,0600 6,9100 11 074 77 282 21.02 17:00
KRVITAMIN 5,0400 -0,0400 -0,79% 5,0800 5,0800 5,0400 752 3 798 21.02 10:39
MIRACULUM 1,7100 -0,0400 -2,29% 1,7200 1,7800 1,6800 20 301 34 718 21.02 17:00
UNIBEP 9,0000 -0,0400 -0,44% 9,0400 9,0400 8,8400 751 6 689 21.02 17:00
ENERGOINS 0,7780 -0,0420 -5,12% 0,7780 0,8200 0,7780 4 380 3 411 21.02 13:36
PGNIG 3,6360 -0,0440 -1,20% 3,6820 3,6820 3,6160 2 843 782 10 352 667 21.02 17:00
ATMGRUPA 4,8100 -0,0450 -0,93% 4,8100 4,9200 4,8100 3 571 17 395 21.02 17:00
TRANSPOL 2,9500 -0,0450 -1,50% 2,9950 2,9950 2,9500 905 2 670 21.02 17:03
AGORA 13,3000 -0,0500 -0,37% 13,3500 13,3500 13,0000 3 516 46 024 21.02 17:00
ARCHICOM 19,1000 -0,0500 -0,26% 19,1500 19,1500 19,1000 656 12 538 21.02 15:47
ASSECOPOL 66,5000 -0,0500 -0,08% 66,4500 66,5500 65,8500 38 818 2 571 979 21.02 17:00
BALTONA 6,6000 -0,0500 -0,75% 6,6500 6,6500 6,5000 503 3 270 21.02 12:15
DECORA 19,3000 -0,0500 -0,26% 19,4000 19,4000 19,3000 290 5 618 21.02 16:18
LENA 3,4500 -0,0500 -1,43% 3,5400 3,5400 3,4000 21 893 75 234 21.02 17:00
MCI 10,9000 -0,0500 -0,46% 11,0000 11,0000 10,9000 5 580 61 265 21.02 17:00
MOJ 0,8300 -0,0500 -5,68% 0,8500 0,8500 0,8300 14 000 11 687 21.02 16:03
PROCHEM 16,6500 -0,0500 -0,30% 16,7000 16,7000 16,5500 1 265 21 114 21.02 10:53
SKOTAN 1,0100 -0,0500 -4,72% 1,0500 1,0500 1,0100 26 261 27 147 21.02 17:00
SUNEX 13,7500 -0,0500 -0,36% 13,5000 13,7500 13,4500 5 879 79 684 21.02 16:40
TALEX 12,2500 -0,0500 -0,41% 12,3000 12,3000 12,2500 46 564 21.02 16:26
ULTGAMES 21,4500 -0,0500 -0,23% 21,3500 21,5000 20,9000 18 692 396 475 21.02 17:03
RAFAKO 0,6580 -0,0510 -7,19% 0,6450 0,6770 0,5910 1 854 045 1 196 749 21.02 17:02
ALTA 1,6500 -0,0600 -3,51% 1,7100 1,7100 1,6100 8 417 13 569 21.02 16:02
ATENDE 3,4200 -0,0600 -1,72% 3,4000 3,5000 3,4000 4 082 13 899 21.02 11:10
GTC 9,7000 -0,0600 -0,61% 9,7200 9,8700 9,6100 17 246 167 812 21.02 17:00
INC 1,6200 -0,0600 -3,57% 1,7000 1,7100 1,6200 1 048 1 773 21.02 17:00
INTROL 2,3000 -0,0600 -2,54% 2,3000 2,3000 2,3000 99 228 21.02 11:40
IQP 0,2900 -0,0600 -17,14% 0,3000 0,3000 0,2900 24 243 7 166 21.02 15:02
MARVIPOL 5,5600 -0,0600 -1,07% 5,6200 5,6200 5,4800 40 347 223 143 21.02 16:48
PBSFINANSE 0,6800 -0,0600 -8,11% 0,6800 0,6800 0,6800 11 175 7 599 21.02 11:00
POZBUD 1,4800 -0,0600 -3,90% 1,4900 1,5000 1,4100 54 194 78 226 21.02 17:00
UNIMA 2,3200 -0,0600 -2,52% 2,3800 2,3800 2,2800 2 389 5 530 21.02 17:03
PRIMAMODA 0,5900 -0,0650 -9,92% 0,5900 0,5900 0,5900 1 364 805 21.02 11:00
ARCTIC 4,5100 -0,0700 -1,53% 4,5800 4,5800 4,5000 36 508 165 019 21.02 17:00
IDEABANK 2,2800 -0,0750 -3,18% 2,3300 2,3500 2,2500 25 258 57 971 21.02 17:00
ARTERIA 4,8800 -0,0800 -1,61% 4,7400 4,8800 4,7400 743 3 542 21.02 16:08
LARQ 3,2200 -0,0800 -2,42% 3,4000 3,4000 3,2200 4 825 15 584 21.02 16:24
MAKARONPL 4,9200 -0,0800 -1,60% 4,9200 4,9200 4,9200 260 1 279 20.02 15:37
ERBUD 21,6000 -0,1000 -0,46% 21,7000 21,7000 20,7000 473 10 043 21.02 09:59
GRODNO 6,6800 -0,1000 -1,47% 6,7600 6,7600 6,4000 23 346 154 466 21.02 17:00
LSISOFT 23,3000 -0,1000 -0,43% 23,4000 23,4000 23,1000 874 20 324 21.02 16:49
MERCOR 9,2000 -0,1000 -1,08% 9,4800 9,4800 9,2000 2 615 24 313 21.02 17:00
MLSYSTEM 36,9000 -0,1000 -0,27% 37,3000 38,0000 36,5000 16 122 595 918 21.02 17:00
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
ORCOGROUP 1,3000 -0,1000 -7,14% 1,3000 1,3000 1,3000 1 500 1 950 19.02 15:38
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
PFLEIDER 26,2000 -0,1000 -0,38% 26,2000 26,2000 26,2000 276 7 231 13.09 11:06
RELPOL 6,2000 -0,1000 -1,59% 6,3000 6,3000 6,1500 9 104 56 614 21.02 15:25
TOWERINVT 24,0000 -0,1000 -0,41% 23,4000 24,0000 23,0000 3 664 85 725 21.02 16:40
PCCEXOL 2,1800 -0,1100 -4,80% 2,2900 2,3400 2,1500 81 354 184 069 21.02 17:00
AUGA 1,9500 -0,1300 -6,25% 1,9500 1,9500 1,9500 1 2 30.12 09:00
PEIXIN 1,0200 -0,1300 -11,30% 1,0620 1,0620 1,0200 1 212 1 287 29.04 15:00
ABMSOLID 0,1100 -0,1400 -56,00% 0,1500 0,1500 0,1100 13 590 1 891 26.07 15:20
ASTARTA 17,3500 -0,1500 -0,86% 17,5000 17,5000 17,1500 4 255 73 898 21.02 17:00
ESOTIQ 13,6000 -0,1500 -1,09% 13,8000 13,8000 13,1000 1 413 18 719 21.02 17:00
KINOPOL 9,6500 -0,1500 -1,53% 9,7000 9,7000 9,5500 4 557 43 742 21.02 12:36
SOLAR 5,4500 -0,1500 -2,68% 5,6000 5,6000 5,3000 1 127 6 045 21.02 14:23
REMAK 8,7400 -0,1600 -1,80% 9,1400 9,5600 8,7400 2 209 19 866 21.02 17:00
SWISSMED 4,8300 -0,1700 -3,40% 4,9500 4,9500 4,7400 8 393 40 288 21.02 16:48
WOJAS 4,8300 -0,1700 -3,40% 4,9500 5,0000 4,8300 5 798 28 236 21.02 17:00
ARCUS 1,6900 -0,1800 -9,63% 1,8700 1,8700 1,6900 10 005 17 269 21.02 15:20
ASSECOBS 36,6000 -0,2000 -0,54% 36,6000 36,6000 36,4000 218 7 976 21.02 16:09
DEKPOL 24,4000 -0,2000 -0,81% 22,7000 24,4000 22,7000 237 5 684 20.02 12:03
DIGITREE 4,6000 -0,2000 -4,17% 4,7000 4,7000 4,5800 1 279 5 933 21.02 16:48
ENTER 53,4000 -0,2000 -0,37% 54,4000 54,4000 53,4000 10 338 558 298 21.02 17:00
EUCO 6,1000 -0,2000 -3,17% 6,1200 6,2800 6,0400 6 902 42 471 21.02 17:00
KRUSZWICA 59,8000 -0,2000 -0,33% 60,0000 60,0000 58,0000 2 446 145 353 21.02 17:03
MENNICA 21,2000 -0,2000 -0,93% 21,4000 21,4000 21,0000 167 3 552 21.02 16:42
NOVATURAS 18,0000 -0,2000 -1,10% 18,2000 18,2000 18,0000 104 1 874 19.02 10:56
PBKM 65,6000 -0,2000 -0,30% 67,4000 67,4000 65,6000 911 59 780 21.02 17:00
PHN 13,4000 -0,2000 -1,47% 13,6000 13,6000 13,1500 1 127 14 934 21.02 16:49
SYNEKTIK 16,3000 -0,2000 -1,21% 16,6400 16,6400 16,3000 2 903 47 828 21.02 17:00
TOYA 5,0000 -0,2000 -3,85% 5,1500 5,1500 4,9200 30 766 154 854 21.02 16:45
FAMUR 2,7500 -0,2300 -7,72% 2,9500 2,9500 2,7200 1 288 953 3 648 209 21.02 17:04
ODLEWNIE 5,2500 -0,2500 -4,55% 5,5000 5,5000 5,2500 10 355 55 634 21.02 16:48
WITTCHEN 12,1500 -0,2500 -2,02% 12,3500 12,4000 12,1500 3 264 40 161 21.02 17:00
JWWINVEST 3,3500 -0,2600 -7,20% 3,6100 3,6100 3,2500 3 157 10 616 21.02 17:00
CITYSERV 7,5000 -0,3000 -3,85% 7,5000 7,5000 7,5000 190 1 425 20.02 16:22
IMCOMPANY 12,6000 -0,3000 -2,33% 12,8000 12,9000 12,6000 2 527 32 157 21.02 17:00
IMPEL 7,9500 -0,3000 -3,64% 8,1500 8,1500 7,9500 1 395 11 093 21.02 16:00
GRUPAAZOTY 25,5600 -0,3200 -1,24% 26,0000 26,0800 25,3000 82 044 2 096 317 21.02 17:02
ABADONRE 4,1000 -0,3400 -7,66% 4,1600 4,1600 4,1000 3 660 15 116 27.12 10:21
MERCATOR 13,0800 -0,3400 -2,53% 13,2000 13,8600 13,0000 37 160 489 749 21.02 17:00
SETANTA 12,3000 -0,3500 -2,77% 12,7000 12,8000 11,9000 25 609 312 213 21.02 17:00
ELEKTROTI 5,8800 -0,3600 -5,77% 6,1000 6,1600 5,6400 29 892 175 133 21.02 17:01
PGSSOFT 12,5400 -0,3600 -2,79% 12,9000 13,0000 12,5400 24 665 319 150 21.02 17:00
ATM 9,6200 -0,3700 -3,70% 9,9900 9,9900 9,6200 592 5 840 21.02 13:01
PKOBP 34,4100 -0,3900 -1,12% 34,6900 34,7900 34,3200 1 665 437 57 497 472 21.02 17:00
MAXCOM 14,3000 -0,4000 -2,72% 14,0000 14,5000 14,0000 961 13 541 21.02 16:04
QUANTUM 14,5000 -0,4000 -2,68% 14,5000 14,5000 14,5000 340 4 930 21.02 11:00
UNIMOT 30,1000 -0,4000 -1,31% 30,6000 31,2000 29,8000 20 847 636 033 21.02 17:00
BETACOM 8,5500 -0,4500 -5,00% 9,0000 9,0000 8,2800 980 8 185 21.02 14:31
KGL 14,8000 -0,4500 -2,95% 15,7500 15,7500 14,8000 303 4 532 21.02 13:29
ADIUVO 5,9600 -0,4600 -7,17% 6,3000 6,3000 5,8800 3 520 21 133 21.02 14:35
PZU 39,6800 -0,4900 -1,22% 40,0600 40,3400 39,6100 1 185 921 47 268 928 21.02 17:02
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 201,0000 -0,5000 -0,25% 200,5000 202,5000 199,6000 1 826 366 476 21.02 17:00
PRAGMAFA 12,1000 -0,5000 -3,97% 12,6000 12,6000 12,1000 518 6 294 21.02 15:03
WIELTON 7,1500 -0,5400 -7,02% 7,7000 7,7000 7,0200 100 837 742 509 21.02 17:04
ALUMETAL 46,0000 -0,6000 -1,29% 46,5000 46,8000 45,8000 37 331 1 735 792 21.02 16:48
ASSECOSEE 29,2000 -0,6000 -2,01% 29,8000 29,8000 29,0000 3 354 98 059 21.02 17:00
DINOPL 166,8000 -0,6000 -0,36% 167,9000 169,4000 165,7000 150 544 25 242 096 21.02 17:01
SILVAIR-REGS 5,2000 -0,6000 -10,34% 5,7700 5,7700 5,2000 3 125 16 260 21.02 14:50
WIRTUALNA 86,8000 -0,6000 -0,69% 87,0000 88,6000 85,2000 4 761 411 778 21.02 17:00
BIK 14,0400 -0,6200 -4,23% 14,5000 14,5000 14,0400 107 1 514 21.02 17:00
LIVECHAT 45,5000 -0,7000 -1,52% 46,5000 46,5000 44,4000 28 798 1 308 442 21.02 17:01
OEX 17,1000 -0,7000 -3,93% 17,0000 17,1000 17,0000 1 470 25 090 19.02 16:11
PLAY 34,8600 -0,7000 -1,97% 35,5000 35,5000 34,5200 642 372 22 406 840 21.02 17:00
EUROHOLD 4,9600 -0,7400 -12,98% 5,0000 5,6500 4,9600 1 682 8 649 21.02 16:38
RYVU 48,2000 -0,8000 -1,63% 49,6000 50,6000 48,2000 17 420 867 170 21.02 17:01
SILVANO 10,0000 -0,8000 -7,41% 10,0000 10,0000 10,0000 220 2 200 20.02 12:11
OPONEO.PL 25,0000 -0,9000 -3,47% 25,9000 25,9000 24,0000 1 774 44 690 21.02 17:00
PEP 31,9000 -0,9000 -2,74% 32,6000 32,8000 31,9000 3 670 119 052 21.02 17:00
CCC 93,0500 -0,9500 -1,01% 93,9500 95,4500 91,8000 142 058 13 354 872 21.02 17:00
FEERUM 12,6500 -0,9500 -6,99% 13,0000 13,6000 12,6500 1 113 14 137 21.02 17:00
BEST 22,8000 -1,0000 -4,20% 22,0000 22,8000 22,0000 365 8 031 18.02 13:12
INTERCARS 232,0000 -1,0000 -0,43% 232,0000 232,0000 227,0000 270 62 547 21.02 17:00
IZOBLOK 31,0000 -1,0000 -3,12% 31,2000 31,8000 31,0000 2 482 77 037 21.02 17:00
SANOK 17,9500 -1,0000 -5,28% 18,4000 18,5000 17,9000 6 844 124 151 21.02 17:01
SNIEZKA 80,0000 -1,0000 -1,23% 79,0000 81,0000 79,0000 63 5 033 21.02 13:05
HANDLOWY 57,5000 -1,1000 -1,88% 59,2000 59,2000 57,5000 89 321 5 208 623 21.02 17:00
AMICA 133,2000 -1,2000 -0,89% 133,8000 134,0000 133,0000 1 475 196 992 21.02 17:00
RAINBOW 34,6000 -1,2000 -3,35% 35,3000 35,5000 34,0000 1 114 38 905 21.02 17:00
KGHM 90,8800 -1,3800 -1,50% 90,5000 91,7000 89,8200 379 179 34 477 372 21.02 17:00
R22 25,6000 -1,4000 -5,19% 27,2000 27,6000 25,6000 17 364 450 574 21.02 17:02
PEKAO 100,8500 -1,5000 -1,47% 101,9500 102,0500 100,7000 358 107 36 249 692 21.02 17:04
NEWAG 22,0000 -1,9000 -7,95% 23,9000 23,9000 21,6000 31 039 687 957 21.02 17:00
NEUCA 378,0000 -2,0000 -0,53% 381,0000 381,0000 376,0000 1 419 536 228 21.02 17:00
ZPUE 167,0000 -2,0000 -1,18% 167,0000 167,0000 165,0000 359 59 538 21.02 17:00
KRUK 164,9000 -2,1000 -1,26% 167,0000 168,8000 163,8000 15 007 2 489 286 21.02 17:03
IIAAV 113,4000 -2,4000 -2,07% 113,4000 113,4000 113,4000 1 113 20.02 13:10
BNPPPL 70,2000 -2,8000 -3,84% 69,0000 72,0000 68,6000 154 10 857 21.02 12:29
KETY 398,0000 -3,0000 -0,75% 402,0000 402,0000 397,5000 1 259 501 970 21.02 17:00
SANPL 297,0000 -3,4000 -1,13% 301,8000 302,2000 295,6000 37 072 11 035 342 21.02 17:00
KRKA 334,0000 -4,0000 -1,18% 338,0000 338,0000 334,0000 11 3 691 21.02 15:24
STALPROD 193,0000 -9,5000 -4,69% 200,0000 200,0000 192,2000 1 624 317 213 21.02 17:00
11BIT 467,5000 -11,0000 -2,30% 472,0000 485,0000 461,5000 20 367 9 576 512 21.02 17:02
LPP 8 200,0000 -120,0000 -1,44% 8 320,0000 8 350,0000 8 140,0000 1 669 13 718 665 21.02 17:00