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 2,8200 -0,0300 -1,05% 2,7200 2,8500 2,7200 14 506 40 173 07.05 17:00
08OCTAVA 1,0800 0,0500 4,85% 1,0600 1,0800 1,0400 4 105 4 393 07.05 16:16
11BIT 518,5000 17,5000 3,49% 500,0000 519,5000 488,2000 5 949 3 003 358 07.05 17:00
3RGAMES 0,8000 -0,0780 -8,88% 0,8600 0,8600 0,7800 4 500 3 700 07.05 16:48
4FUNMEDIA 6,1000 -0,3400 -5,28% 6,4800 6,4800 5,8400 19 094 113 516 07.05 17:00
ABPL 56,4000 -2,6000 -4,41% 59,0000 59,0000 56,4000 12 918 742 915 07.05 17:00
ACAUTOGAZ 37,4000 -0,3000 -0,80% 37,4000 37,4000 36,5000 3 894 143 959 07.05 16:25
ACTION 12,5000 -0,5000 -3,85% 13,1000 13,2500 12,3000 95 875 1 219 869 07.05 17:02
ADIUVO 5,4000 -0,0800 -1,46% 5,5400 5,5400 5,3200 274 1 466 07.05 16:20
AGORA 8,2000 0,3000 3,80% 8,1600 8,3200 8,1000 147 332 1 205 434 07.05 17:00
AGROTON 6,3600 0,0600 0,95% 6,3800 6,3800 6,1400 13 539 85 843 07.05 17:00
AIGAMES 9,2400 0,2400 2,67% 9,1100 9,2400 9,0000 16 255 149 228 07.05 17:00
AILLERON 12,9000 0,5000 4,03% 12,6000 12,9000 12,4000 21 572 272 474 07.05 17:00
AIRWAY 1,7420 0,0280 1,63% 1,7300 1,7500 1,6820 60 725 104 467 07.05 16:48
ALIOR 28,8100 0,0100 0,03% 29,0000 29,0000 28,5000 362 740 10 410 041 07.05 17:02
ALLEGRO 54,8600 3,2400 6,28% 51,1100 54,9800 50,9000 1 425 325 75 939 440 07.05 17:04
ALTA 2,3400 -0,0100 -0,43% 2,3500 2,3500 2,1200 20 465 44 677 07.05 17:00
ALTUSTFI 1,8600 0,1100 6,29% 1,7800 1,8700 1,6950 41 415 73 211 07.05 17:00
ALUMETAL 56,0000 -0,6000 -1,06% 56,6000 57,4000 55,0000 105 601 5 990 943 07.05 17:00
AMBRA 22,5000 -0,1000 -0,44% 22,5000 22,5000 22,1000 6 312 140 899 07.05 16:46
AMICA 155,0000 2,2000 1,44% 153,0000 156,4000 153,0000 10 887 1 677 094 07.05 17:00
AMPLI 0,9300 0,0000 0,00% 0,9300 0,9300 0,9300 229 213 07.05 11:00
AMREST 31,0400 -0,3000 -0,96% 31,3400 31,4800 31,0000 81 621 2 547 251 07.05 17:03
ANSWEAR 32,5000 0,4900 1,53% 32,0150 32,5900 32,0150 9 909 319 752 07.05 17:00
APATOR 24,5000 0,2000 0,82% 24,5000 24,5000 24,1000 10 486 255 864 07.05 17:00
APLISENS 11,1000 -0,1000 -0,89% 11,3000 11,4000 11,1000 579 6 450 07.05 12:28
APSENERGY 4,0400 0,0000 0,00% 3,9600 4,0400 3,9600 2 559 10 225 07.05 14:11
ARCHICOM 23,0000 0,4000 1,77% 22,6000 23,3000 22,4000 2 643 60 502 07.05 16:11
ARCTIC 6,0100 -0,1000 -1,64% 6,0800 6,1800 5,9400 302 375 1 832 676 07.05 17:00
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARTERIA 6,8000 0,0000 0,00% 6,5000 6,8000 6,4000 1 764 11 584 07.05 17:00
ARTIFEX 17,0000 0,2000 1,19% 16,8000 17,3000 15,6500 45 246 748 277 07.05 17:00
ASBIS 24,2000 0,2000 0,83% 24,0000 24,3500 23,0000 540 556 12 811 155 07.05 17:03
ASMGROUP 0,7400 0,0200 2,78% 0,7400 0,7400 0,7250 20 455 15 034 07.05 17:00
ASSECOBS 36,3000 0,3000 0,83% 36,6000 36,6000 36,0000 1 590 57 471 07.05 16:44
ASSECOPOL 70,7000 0,9000 1,29% 70,3000 70,8000 69,8000 100 723 7 093 845 07.05 17:02
ASSECOSEE 39,4000 0,2000 0,51% 39,2000 40,0000 39,2000 6 590 260 255 07.05 17:00
ASTARTA 44,7000 0,9000 2,05% 44,5000 44,7000 44,0000 19 291 854 440 07.05 17:00
ATAL 47,5000 -0,2000 -0,42% 48,0000 48,0000 47,1000 1 430 68 038 07.05 17:00
ATENDE 6,4000 0,0200 0,31% 6,3800 6,4000 6,3600 52 360 334 324 07.05 16:49
ATLANTAPL 8,6400 -0,1400 -1,59% 8,9800 9,0000 8,6400 1 069 9 342 07.05 17:00
ATLANTIS 2,5600 0,0000 0,00% 2,5400 2,6000 2,5400 6 948 17 901 07.05 17:00
ATLASEST 2,2600 0,0600 2,73% 2,2600 2,2600 2,2600 1 2 07.05 09:07
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,3600 0,2100 5,06% 4,2900 4,3600 4,1200 9 091 39 200 07.05 17:00
ATREM 2,6000 0,0400 1,56% 2,6400 2,6400 2,5600 810 2 084 07.05 17:00
AUGA 2,1400 0,0000 0,00% 2,1400 2,1400 2,1400 42 90 07.05 09:00
AUTOPARTN 10,6500 0,2000 1,91% 10,5500 10,8000 10,5500 42 893 458 999 07.05 17:00
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,5680 -0,0120 -2,07% 0,5800 0,5890 0,5600 344 691 196 226 07.05 17:00
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BBIDEV 4,2800 -0,0200 -0,47% 4,3500 4,3500 4,1300 5 427 22 633 07.05 17:00
BEDZIN 9,5000 -0,3500 -3,55% 9,8500 9,8500 9,5000 1 572 15 173 04.05 17:00
BENEFIT 876,0000 -11,0000 -1,24% 887,0000 887,0000 872,0000 357 313 763 07.05 17:00
BERLING 5,7000 0,3500 6,54% 5,5500 5,7000 5,5500 890 4 998 07.05 15:00
BEST 22,4000 1,0000 4,67% 21,4000 22,4000 21,4000 521 11 150 07.05 09:38
BETACOM 10,6000 -0,1000 -0,93% 10,8000 10,8000 10,4000 178 1 870 07.05 16:20
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 9,5000 0,3200 3,49% 9,2200 9,6400 9,0500 508 805 4 775 123 07.05 17:04
BIOTON 5,4000 0,1600 3,05% 5,2900 5,4400 5,2800 222 849 1 191 238 07.05 17:00
BNPPPL 71,8000 0,8000 1,13% 70,8000 72,0000 70,0000 750 53 798 07.05 16:17
BOGDANKA 23,8500 0,1500 0,63% 23,8000 24,1500 23,4000 15 471 370 450 07.05 17:00
BOOMBIT 27,1500 0,7500 2,84% 26,4000 27,4000 25,0000 37 579 978 036 07.05 16:48
BORYSZEW 3,2600 -0,0100 -0,31% 3,2800 3,3650 3,2500 164 620 542 230 07.05 16:49
BOS 8,4400 0,0400 0,48% 8,4000 8,6600 8,2400 29 358 247 560 07.05 16:49
BOWIM 8,1000 -0,3000 -3,57% 8,7000 8,7400 7,8600 381 067 3 125 010 07.05 17:00
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 300,0000 2,5000 0,84% 298,0000 301,5000 297,5000 8 732 2 607 862 07.05 17:00
BUMECH 3,1100 0,1200 4,01% 2,9900 3,1100 2,9900 4 514 13 642 07.05 16:34
CAPITAL 1,3200 0,0000 0,00% 1,2500 1,3200 1,2500 6 350 8 376 07.05 15:08
CAPTORTX 171,6000 -0,4000 -0,23% 172,9600 172,9600 171,0000 12 763 2 182 485 07.05 13:40
CAPTORTX-PDA 170,9800 -0,5200 -0,30% 171,8600 172,0000 166,0000 2 165 372 055 07.05 16:48
CCC 115,0000 3,2000 2,86% 113,9500 115,8000 112,1000 177 997 20 349 426 07.05 17:04
CCENERGY 0,0700 0,0040 6,06% 0,0700 0,0700 0,0700 5 600 392 05.05 11:18
CDPROJEKT 161,4600 4,9400 3,16% 157,0000 161,4600 156,1400 449 907 71 728 672 07.05 17:04
CDRL 21,7000 0,1000 0,46% 21,7000 21,7000 21,3000 1 163 25 157 07.05 16:49
CELTIC 7,7500 0,0000 0,00% 7,7500 7,7500 7,7500 11 85 07.05 09:00
CEZ 107,0000 1,0000 0,94% 107,0000 107,0000 106,3000 878 93 784 07.05 11:09
CFI 0,2730 0,0030 1,11% 0,2750 0,2750 0,2710 20 560 5 595 07.05 16:07
CIECH 42,0000 0,7000 1,69% 41,4000 42,3000 41,4000 161 611 6 798 075 07.05 17:00
CIGAMES 1,3600 0,0000 0,00% 1,3650 1,3800 1,3550 450 478 615 583 07.05 17:04
CITYSERV 12,3900 0,5900 5,00% 12,1520 12,3900 12,1520 1 774 21 968 07.05 14:27
CLNPHARMA 46,4500 0,1500 0,32% 46,5500 47,0000 46,3000 36 655 1 703 190 07.05 17:02
CNT 18,2500 0,0000 0,00% 18,2500 18,2500 17,9000 1 348 24 215 07.05 16:43
COALENERG 0,7460 0,0460 6,57% 0,6980 0,7600 0,6980 44 402 32 701 07.05 17:00
COGNOR 3,1600 -0,0150 -0,47% 3,2450 3,2600 3,1200 1 272 169 4 037 862 07.05 17:01
COMARCH 228,0000 -2,0000 -0,87% 232,0000 232,0000 225,0000 4 260 983 143 07.05 17:00
COMP 54,0000 -0,4000 -0,74% 54,4000 54,4000 53,2000 1 649 88 460 07.05 17:00
COMPERIA 6,5000 0,0500 0,78% 6,4500 6,5000 6,4500 207 1 335 07.05 16:43
CORMAY 1,2900 0,0230 1,82% 1,2650 1,3000 1,2500 234 958 298 972 07.05 17:00
CPGROUP 7,7400 -0,1600 -2,03% 8,1000 8,1000 7,7200 901 6 981 07.05 14:47
CREEPYJAR 824,0000 13,0000 1,60% 810,0000 824,0000 798,0000 1 677 1 353 894 07.05 17:00
CYFRPLSAT 29,1400 0,1600 0,55% 29,4200 29,4200 28,7400 300 559 8 735 159 07.05 17:00
CZTOREBKA 0,6200 -0,0100 -1,59% 0,6300 0,6300 0,6200 363 225 07.05 15:42
DADELO 25,9900 -0,0100 -0,04% 26,0000 26,0000 25,6000 5 895 152 978 07.05 16:32
DATAWALK 161,0000 -3,0000 -1,83% 161,0000 163,0000 154,4000 6 009 959 682 07.05 17:03
DEBICA 82,4000 0,0000 0,00% 82,2000 82,4000 81,6000 1 688 138 830 07.05 16:43
DECORA 43,7000 -0,7000 -1,58% 44,5000 44,5000 43,2000 4 573 200 239 07.05 17:01
DEKPOL 38,5000 1,2000 3,22% 37,4000 38,9000 37,0000 7 353 282 014 07.05 17:02
DELKO 16,5000 -0,1000 -0,60% 16,6000 16,6000 16,1000 13 721 224 118 07.05 17:00
DEVELIA 2,8250 0,0200 0,71% 2,8050 2,8950 2,7900 89 225 251 339 07.05 17:00
DGA 7,0000 0,2500 3,70% 7,0500 7,0500 7,0000 10 70 07.05 16:38
DIGITREE 6,8000 0,2000 3,03% 6,8000 6,8000 6,8000 1 164 7 915 07.05 15:17
DINOPL 254,1000 6,8000 2,75% 253,6000 256,0000 251,0000 96 920 24 597 270 07.05 17:03
DOMDEV 147,2000 1,8000 1,24% 147,8000 148,0000 146,6000 4 323 637 619 07.05 17:00
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 5,4000 -0,1000 -1,82% 5,7500 5,7500 5,0500 111 802 588 368 07.05 17:02
ECHO 4,3800 0,1000 2,34% 4,3450 4,4000 4,2850 36 142 157 764 07.05 17:00
EDINVEST 4,4600 -0,0400 -0,89% 4,5400 4,5400 4,4600 4 798 21 600 07.05 16:16
EFEKT 7,8000 0,1800 2,36% 7,8000 8,0000 7,8000 2 530 19 790 07.05 10:42
EKOEXPORT 3,5500 0,1050 3,05% 3,4500 3,5600 3,4400 24 774 86 726 07.05 16:40
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 8,6400 0,4400 5,37% 8,2000 8,7800 8,2000 66 797 574 099 07.05 17:00
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,6000 -0,0100 -1,64% 0,6000 0,6180 0,5700 76 627 44 349 07.05 16:37
ELZAB 4,8000 0,2800 6,19% 4,6500 4,8500 4,6500 38 359 181 055 07.05 16:49
EMCINSMED 13,4000 -0,6000 -4,29% 13,9000 13,9000 12,7000 2 391 30 725 07.05 16:08
ENAP 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 10 000 15 000 07.05 09:00
ENEA 8,4800 -0,0950 -1,11% 8,5000 8,6900 8,4150 693 771 5 935 502 07.05 17:02
ENELMED 18,5000 0,3000 1,65% 18,2000 18,5000 18,2000 206 3 765 07.05 16:46
ENERGA 8,0000 -0,0400 -0,50% 8,0400 8,0400 7,9900 25 255 202 279 07.05 16:49
ENERGOINS 1,5500 0,0200 1,31% 1,5000 1,5500 1,4800 30 250 45 837 07.05 16:39
ENTER 40,3500 -0,4500 -1,10% 40,5000 40,9000 39,2500 18 566 745 250 07.05 17:00
ERBUD 65,0000 -1,0000 -1,52% 66,6000 66,8000 64,0000 2 255 147 882 07.05 17:00
ERG 48,0000 -1,0000 -2,04% 49,0000 49,0000 44,2000 1 073 49 493 07.05 17:00
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 21,0000 -0,5000 -2,33% 21,0000 21,0000 20,1000 939 19 529 07.05 17:00
ESSYSTEM 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 100 348 08.01 09:00
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 3 27.12 11:21
EUCO 5,0000 0,1800 3,73% 4,8300 5,0400 4,8000 4 500 21 999 07.05 17:00
EUROCASH 14,8400 0,5200 3,63% 14,3200 14,8800 14,3200 224 764 3 293 898 07.05 17:00
EUROHOLD 7,3000 0,0000 0,00% 7,3000 7,3000 7,3000 13 95 05.05 11:26
EUROTEL 49,2000 0,6000 1,23% 49,5000 49,6000 48,6000 2 481 121 693 07.05 17:00
FAMUR 2,3800 0,0200 0,85% 2,4000 2,4300 2,3600 259 840 622 592 07.05 17:00
FASING 12,8000 -0,4000 -3,03% 12,9000 13,2000 12,4000 4 152 53 616 07.05 16:40
FASTFIN 1,3300 -0,0900 -6,34% 1,3300 1,3300 1,3300 745 991 04.05 11:00
FEERUM 11,4000 0,2500 2,24% 11,2000 11,6000 11,2000 635 7 244 07.05 16:24
FERRO 30,3000 -0,6000 -1,94% 31,0000 31,0000 30,0000 2 454 74 051 07.05 17:00
FERRUM 4,1000 0,0000 0,00% 4,0900 4,1000 4,0900 2 946 12 063 07.05 16:49
FMG 40,0000 -2,8000 -6,54% 40,0000 40,0000 40,0000 86 3 440 04.05 15:00
FON 0,3050 -0,0030 -0,97% 0,3080 0,3160 0,2920 96 537 29 321 07.05 17:01
FORTE 52,5000 0,5000 0,96% 51,7000 52,5000 51,5000 1 598 83 091 07.05 17:00
GAMEOPS 15,1200 -0,2400 -1,56% 15,3600 15,3600 15,0000 5 258 79 323 07.05 16:12
GAMFACTOR 14,8200 0,4400 3,06% 14,6000 14,8800 14,4000 2 787 40 968 07.05 16:48
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 0,7770 0,0070 0,91% 0,7700 0,7950 0,7600 406 467 319 563 07.05 16:48
GETINOBLE 0,1800 0,0140 8,43% 0,1660 0,1846 0,1660 3 580 967 638 291 07.05 17:04
GLCOSMED 4,3200 0,1200 2,86% 4,2400 4,3500 4,2400 15 487 66 315 07.05 17:00
GOBARTO 5,8500 0,0000 0,00% 5,8500 5,8500 5,6500 404 2 359 07.05 16:41
GPW 47,7600 0,1600 0,34% 47,8800 47,9000 47,5000 38 061 1 814 982 07.05 17:00
GROCLIN 3,3600 0,4200 14,29% 2,9400 3,5800 2,9400 780 329 2 567 461 07.05 17:01
GRODNO 15,0000 0,1200 0,81% 15,0200 15,4000 14,9000 42 073 633 747 07.05 17:02
GRUPAAZOTY 35,0000 -2,6800 -7,11% 36,0000 36,0000 34,7600 499 670 17 663 536 07.05 17:03
GTC 6,8300 0,1000 1,49% 6,7100 6,9300 6,7100 27 082 186 028 07.05 17:00
HANDLOWY 42,0000 0,0000 0,00% 42,1500 42,2500 41,7500 22 937 962 884 07.05 17:00
HARPER 9,8000 0,0100 0,10% 9,7900 9,8000 9,5200 14 229 138 087 07.05 17:00
HELIO 14,3000 0,0000 0,00% 14,7000 14,7000 14,1000 3 295 46 782 07.05 14:15
HERKULES 1,6000 -0,0350 -2,14% 1,6500 1,6500 1,5950 23 561 37 864 07.05 17:00
HMINWEST 17,7500 0,0000 0,00% 17,7500 17,7500 17,7500 10 178 07.05 09:37
HUUUGE-S144 41,0000 -0,4000 -0,97% 41,2000 41,4700 40,1000 133 667 5 459 338 07.05 17:04
HYDROTOR 31,3000 0,3000 0,97% 31,0000 32,0000 31,0000 1 723 53 882 07.05 12:59
I2DEV 11,4000 0,0000 0,00% 11,4000 11,4000 11,4000 8 91 07.05 09:00
IALBGR 3,0500 0,1000 3,39% 2,9800 3,2700 2,9500 246 709 766 221 29.04 17:00
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 3,8000 0,1200 3,26% 3,6600 3,8000 3,6600 293 1 076 07.05 17:00
IFIRMA 9,3000 -0,2800 -2,92% 9,4200 9,5400 9,3000 3 814 35 734 07.05 17:00
IFSA 1,2000 0,0300 2,56% 1,3900 1,3900 1,1800 5 235 6 320 07.05 16:47
IIAAV 85,0000 0,0000 0,00% 85,0000 85,0000 85,0000 1 85 07.05 09:00
IMCOMPANY 26,3000 0,9000 3,54% 25,9000 26,7000 25,4000 14 137 366 483 07.05 17:00
IMMOBILE 2,9000 -0,0400 -1,36% 3,1200 3,1200 2,9000 3 507 10 558 07.05 17:00
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERA 3,8000 -0,2000 -5,00% 4,0000 4,0000 3,8000 20 267 77 614 07.05 17:00
IMS 3,2000 0,0000 0,00% 3,2000 3,2500 3,1000 1 636 5 147 07.05 17:00
INC 6,9900 0,0900 1,30% 6,8300 7,3200 6,6700 70 600 486 123 07.05 17:02
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 173,2000 -3,2000 -1,81% 179,0000 179,0000 172,6000 7 024 1 224 521 07.05 17:00
INPRO 7,5000 0,2000 2,74% 7,3500 7,5000 7,3500 1 889 13 996 07.05 17:00
INSTALKRK 29,9000 0,1000 0,34% 30,0000 30,0000 29,6000 1 588 47 523 07.05 16:34
INTERAOLT 20,9500 -0,0500 -0,24% 21,0000 21,1000 20,7500 37 906 792 284 07.05 17:00
INTERBUD 1,3200 0,2000 17,86% 1,3000 1,3200 1,3000 18 274 23 929 07.05 15:07
INTERCARS 314,0000 1,0000 0,32% 316,0000 316,0000 311,0000 2 549 801 764 07.05 17:00
INTERFERI 4,6000 0,0000 0,00% 4,6000 4,6000 4,6000 520 2 392 07.05 11:16
INTERSPPL 1,3400 0,0700 5,51% 1,2900 1,3800 1,2900 39 825 53 600 07.05 17:01
INTROL 5,4600 0,2800 5,41% 5,2200 5,5000 5,2000 46 231 245 616 07.05 17:00
INVISTA 0,9500 -0,1900 -16,67% 1,0800 1,0800 0,9250 14 235 14 119 04.05 17:01
IPOPEMA 6,0200 0,2400 4,15% 5,7800 6,0800 5,6000 25 239 149 171 07.05 17:00
ITMTRADE 0,4570 0,0170 3,86% 0,4400 0,4570 0,4400 2 718 1 198 07.05 16:49
IZOBLOK 47,0000 -0,1000 -0,21% 47,1000 47,6000 46,7000 1 260 59 090 07.05 16:32
IZOLACJA 3,5600 -0,0400 -1,11% 3,5000 3,7000 3,4200 1 662 5 750 07.05 13:53
IZOSTAL 3,8100 0,0700 1,87% 3,8000 3,9200 3,7000 87 185 331 294 07.05 17:00
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 32,2200 1,3500 4,37% 31,5000 32,3700 31,2100 1 012 518 32 378 078 07.05 17:04
JWCONSTR 3,7700 -0,0200 -0,53% 3,8000 3,8000 3,6900 9 766 36 706 07.05 17:00
JWWINVEST 2,5100 0,0700 2,87% 2,5000 2,5100 2,5000 137 343 07.05 10:37
K2HOLDING 26,7000 0,2000 0,75% 27,3000 27,3000 26,2000 446 11 803 07.05 16:38
KBDOM 0,4480 0,0000 0,00% 0,4480 0,4480 0,4480 350 157 04.05 11:00
KCI 1,5300 -0,0300 -1,92% 1,5600 1,6400 1,5300 255 396 403 474 07.05 17:03
KERNEL 53,0000 0,2000 0,38% 53,0000 53,7000 52,5000 274 765 14 581 408 07.05 17:01
KETY 627,0000 29,0000 4,85% 607,0000 630,0000 598,0000 26 252 16 081 576 07.05 17:02
KGHM 220,2000 8,7000 4,11% 215,0000 224,5000 214,1000 908 990 199 762 960 07.05 17:03
KGL 16,0500 0,4500 2,88% 15,6000 16,4000 15,6000 25 018 398 710 07.05 16:44
KINOPOL 14,8000 0,5000 3,50% 14,0000 14,9000 14,0000 6 253 90 573 07.05 17:00
KOGENERA 35,5000 0,5000 1,43% 35,3000 35,6000 35,0000 3 277 115 526 07.05 16:28
KOMPAP 16,9000 1,4000 9,03% 15,5000 16,9000 15,5000 510 7 918 07.05 12:57
KOMPUTRON 4,0600 0,1500 3,84% 3,9200 4,0600 3,7000 37 233 145 035 07.05 17:02
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KPPD 58,0000 2,5000 4,50% 55,5000 58,0000 55,5000 124 7 094 07.05 17:00
KRAKCHEM 0,5800 0,0000 0,00% 0,5800 0,5800 0,5800 162 94 07.05 11:00
KREC 20,2000 -0,2000 -0,98% 20,4000 20,4000 19,2000 3 649 72 955 07.05 17:00
KREDYTIN 11,6000 0,2000 1,75% 12,0000 12,0000 11,6000 10 117 07.05 16:05
KRKA 485,0000 10,0000 2,11% 476,0000 487,0000 473,0000 630 305 489 07.05 16:44
KRUK 191,0000 1,0000 0,53% 190,1000 195,0000 189,4000 13 297 2 560 391 07.05 17:00
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 19,9600 0,0000 0,00% 19,9000 20,4000 19,9000 10 312 206 340 07.05 17:00
KSGAGRO 3,3400 -0,1200 -3,47% 3,5600 3,6400 3,2100 20 042 67 602 07.05 17:00
LABOPRINT 17,6000 0,0000 0,00% 17,6000 17,6000 17,6000 10 176 07.05 16:38
LARQ 1,9850 0,0000 0,00% 1,9850 1,9850 1,9850 47 93 07.05 09:00
LENA 5,2000 -0,0400 -0,76% 5,2400 5,2400 5,1200 8 228 42 607 07.05 17:00
LENTEX 10,7000 0,0000 0,00% 10,7500 10,9000 10,6500 32 496 348 002 07.05 17:03
LIBET 2,3500 0,0000 0,00% 2,3400 2,3500 2,3000 13 313 31 048 07.05 17:00
LIVECHAT 121,0000 -2,0000 -1,63% 122,2000 122,8000 121,0000 42 616 5 197 109 07.05 17:00
LOKUM 21,2000 0,2000 0,95% 21,6000 21,6000 21,2000 7 149 07.05 17:00
LOTOS 51,9000 -0,2000 -0,38% 52,7000 53,1800 51,7000 551 389 28 756 914 07.05 17:03
LPP 10 800,0000 160,0000 1,50% 10 650,0000 10 900,0000 10 520,0000 2 111 22 721 960 07.05 17:00
LSISOFT 14,1000 0,0000 0,00% 14,0000 14,1000 13,8000 747 10 444 07.05 16:22
LUBAWA 1,3800 0,0120 0,88% 1,3740 1,3940 1,3600 123 294 169 754 07.05 17:00
MABION 48,6000 2,7000 5,88% 47,0000 49,7500 44,3500 360 994 17 056 108 07.05 17:04
MAKARONPL 7,3000 0,2000 2,82% 7,0600 7,3000 7,0400 11 694 84 566 07.05 17:00
MANGATA 84,4000 -0,2000 -0,24% 85,0000 86,0000 84,4000 1 295 110 408 07.05 17:00
MARVIPOL 9,6800 0,2000 2,11% 9,4600 9,8600 9,4400 48 786 466 367 07.05 17:00
MASTERPHA 3,5700 -0,1600 -4,29% 3,7200 3,7200 3,5200 4 946 17 695 07.05 16:09
MAXCOM 16,3000 0,3000 1,88% 16,2500 16,3000 15,6500 8 483 135 784 07.05 16:49
MBANK 253,0000 7,0000 2,85% 246,2000 256,0000 246,2000 102 450 25 812 704 07.05 17:03
MBWS 6,6600 -0,0200 -0,30% 6,7000 6,7000 6,6600 63 420 07.05 13:37
MCI 18,4000 -0,1000 -0,54% 18,5000 18,5000 18,3000 11 144 204 030 07.05 17:00
MDIENERGIA 4,2900 -0,0100 -0,23% 4,3000 4,3000 4,2100 12 066 51 350 07.05 16:36
MEDIACAP 2,5100 0,1800 7,73% 2,3900 2,5100 2,2400 17 190 39 668 07.05 13:17
MEDICALG 28,4500 -0,1500 -0,52% 28,0000 28,4500 27,4000 2 644 73 807 07.05 17:00
MEDINICE 31,2000 1,2000 4,00% 30,4000 32,0000 30,0000 11 368 350 720 07.05 17:00
MEGARON 11,8000 -0,1000 -0,84% 11,8000 11,8000 11,8000 7 83 07.05 11:00
MENNICA 20,1000 0,2000 1,01% 19,9500 20,1000 19,8500 2 852 57 081 07.05 16:37
MERCATOR 250,4000 30,4000 13,82% 220,0000 254,0000 219,4000 174 376 41 314 024 07.05 17:04
MERCOR 18,7500 0,1500 0,81% 19,0000 19,0000 18,6000 1 428 26 864 07.05 16:44
MEXPOLSKA 2,4100 -0,0400 -1,63% 2,4400 2,4500 2,3500 1 805 4 295 07.05 13:23
MFO 43,1000 0,6000 1,41% 42,4000 44,8000 42,4000 11 991 519 384 07.05 17:00
MILKILAND 0,8680 0,0480 5,85% 0,8200 0,8880 0,8180 14 033 11 655 07.05 15:52
MILLENNIUM 4,2520 0,1880 4,63% 4,0700 4,3000 4,0700 2 874 552 12 075 641 07.05 17:01
MIRACULUM 1,2800 -0,0100 -0,78% 1,2900 1,2900 1,2300 48 133 60 563 07.05 17:00
MIRBUD 5,0800 0,1200 2,42% 4,9600 5,0900 4,9200 107 156 537 122 07.05 17:00
MLPGROUP 76,0000 1,0000 1,33% 77,0000 77,0000 74,6000 238 17 988 07.05 17:00
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 130,0000 2,0000 1,56% 128,0000 131,8000 127,0000 11 431 1 485 336 07.05 17:02
MOBRUK 357,0000 3,0000 0,85% 355,0000 370,0000 354,0000 16 700 5 983 988 07.05 17:00
MOJ 1,6200 0,0000 0,00% 1,6200 1,6200 1,6200 55 89 07.05 09:00
MOL 28,0400 0,4600 1,67% 27,5800 28,3200 27,5800 5 376 150 440 07.05 15:59
MONNARI 2,6900 -0,0100 -0,37% 2,7100 2,7100 2,6200 82 904 220 192 07.05 16:36
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 12,3000 0,5000 4,24% 12,0000 12,4000 11,3500 12 010 144 085 07.05 17:03
MOSTALWAR 6,9400 0,0200 0,29% 7,0000 7,0000 6,9400 291 2 033 07.05 14:54
MOSTALZAB 1,5300 0,0050 0,33% 1,5450 1,5450 1,4700 156 837 234 843 07.05 17:00
MUZA 3,9000 0,0000 0,00% 3,7600 3,9000 3,7600 2 964 11 551 07.05 17:00
MWTRADE 3,3000 0,0600 1,85% 3,3000 3,3000 3,2200 4 520 14 751 07.05 17:00
NANOGROUP 5,0300 -0,1000 -1,95% 5,1400 5,1800 4,8500 87 083 433 102 07.05 17:00
NETIA 5,8200 -0,0400 -0,68% 5,8600 5,8600 5,8000 9 871 57 378 07.05 16:49
NEUCA 691,0000 5,0000 0,73% 689,0000 694,0000 684,0000 2 813 1 935 651 07.05 17:00
NEWAG 25,4000 -0,3000 -1,17% 26,0000 26,1000 25,2000 6 375 163 064 07.05 16:49
NEXITY 9,2000 -0,1800 -1,92% 9,8400 9,8400 9,0000 2 675 24 526 07.05 16:31
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 21,4000 0,0000 0,00% 21,4000 21,4000 21,4000 4 86 07.05 09:00
NOVAVISGR 1,6500 0,0000 0,00% 1,7200 1,7200 1,6500 1 003 1 655 04.05 14:04
NOVITA 222,0000 2,0000 0,91% 225,0000 232,0000 210,0000 2 140 481 431 07.05 16:48
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 6,1800 0,1200 1,98% 6,1800 6,2200 5,9600 16 709 101 865 07.05 16:44
OAT 49,0000 1,6000 3,38% 48,9000 49,7000 48,0000 27 222 1 333 353 07.05 17:00
ODLEWNIE 5,4600 0,2000 3,80% 5,4400 5,4600 5,4400 1 002 5 456 07.05 16:40
OEX 18,4000 0,3000 1,66% 18,3000 18,4000 18,1000 1 293 23 725 07.05 16:25
OPENFIN 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 122 94 07.05 09:00
OPONEO.PL 51,8000 1,8000 3,60% 50,4000 51,8000 48,9000 13 793 689 653 07.05 17:00
OPTEAM 17,1000 -0,2000 -1,16% 17,2500 17,4000 16,7500 9 470 161 718 07.05 17:00
ORANGEPL 6,7350 0,0050 0,07% 6,8100 6,8100 6,6650 1 109 501 7 472 965 07.05 17:03
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORCOGROUP 2,4500 0,0200 0,82% 2,5000 2,5500 2,2800 11 620 27 683 07.05 16:49
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 18,3000 0,3000 1,67% 18,3500 18,7000 17,8500 6 441 119 102 07.05 16:49
OTLOG 7,8000 0,4600 6,27% 7,7600 7,8000 7,3600 862 6 568 07.05 16:28
OTMUCHOW 4,0800 0,8000 24,39% 3,3400 4,2000 3,3400 330 978 1 296 504 07.05 17:04
OVOSTAR 76,0000 0,0000 0,00% 81,0000 81,0000 76,0000 20 1 527 07.05 10:20
PAMAPOL 2,4200 0,0200 0,83% 2,5200 2,5200 2,3800 72 083 179 714 07.05 17:00
PANOVA 15,0000 0,1000 0,67% 14,8500 15,0000 14,8500 2 682 39 972 07.05 17:00
PATENTUS 0,9400 -0,0260 -2,69% 0,9680 0,9680 0,9400 7 629 7 286 07.05 13:51
PBG 0,0480 0,0030 6,67% 0,0480 0,0480 0,0480 1 267 358 60 833 05.05 12:58
PBKM 81,0000 1,4000 1,76% 80,0000 81,0000 79,0000 793 63 138 07.05 17:00
PBSFINANSE 0,4300 -0,0020 -0,46% 0,4300 0,4300 0,4300 9 250 3 978 04.05 15:14
PCCEXOL 3,0600 0,0280 0,92% 3,0500 3,0860 3,0360 34 936 107 118 07.05 17:00
PCCROKITA 67,0000 -1,9000 -2,76% 68,8000 68,8000 65,5000 13 406 892 411 07.05 17:01
PCFGROUP 67,4500 1,9500 2,98% 65,4000 68,4000 62,6000 82 603 5 389 587 07.05 17:00
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 23,8000 0,2000 0,85% 23,6000 24,3000 23,4000 21 082 500 659 07.05 17:04
PEKAO 83,7000 1,8000 2,20% 83,4800 83,9800 81,6400 589 435 49 002 248 07.05 17:04
PEMANAGER 18,1500 0,0500 0,28% 19,0000 19,0000 18,1500 33 610 07.05 16:48
PEP 79,0000 -0,1000 -0,13% 79,2000 82,7000 78,6000 1 569 124 730 07.05 17:00
PEPEES 1,5300 -0,0300 -1,92% 1,5700 1,6100 1,5300 34 474 54 725 07.05 14:45
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 9,9600 -0,1400 -1,39% 10,1250 10,2000 9,7460 2 370 261 23 629 112 07.05 17:04
PGFGROUP 3,6300 0,0800 2,25% 3,6100 3,6600 3,5500 22 832 81 825 07.05 17:02
PGNIG 6,6640 0,0140 0,21% 6,7400 6,8000 6,6000 6 760 824 45 135 456 07.05 17:03
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 15,5000 1,9000 13,97% 14,1000 16,7000 14,1000 69 439 1 069 421 07.05 17:04
PHARMENA 9,7000 0,0500 0,52% 9,8800 9,9000 9,5500 2 563 25 005 07.05 16:44
PHN 13,9500 0,7000 5,28% 13,2500 13,9500 13,2000 15 447 208 808 07.05 17:03
PHOTON 12,1000 0,2000 1,68% 12,0000 12,1000 11,9000 7 684 91 930 07.05 14:32
PKNORLEN 70,0200 1,1200 1,63% 70,0000 70,4000 69,2600 1 104 632 77 276 816 07.05 17:04
PKOBP 35,8200 1,1800 3,41% 34,6100 35,9600 34,6100 1 569 646 55 585 132 07.05 17:03
PKPCARGO 20,6000 0,6000 3,00% 20,3000 20,7000 19,9200 207 071 4 221 825 07.05 17:00
PLASTBOX 2,2400 -0,0300 -1,32% 2,2700 2,2700 2,1900 10 717 23 726 07.05 15:35
PLATYNINW 4,0000 0,0400 1,01% 4,2000 4,2000 4,0000 1 002 4 056 07.05 16:41
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 444,2000 14,0000 3,25% 431,8000 445,8000 430,0000 5 775 2 533 302 07.05 17:04
PLAZACNTR 1,3590 -0,0500 -3,55% 1,3800 1,3800 1,3324 20 557 27 936 07.05 17:00
PMPG 5,3500 -0,0500 -0,93% 5,3500 5,3500 5,3500 217 1 161 07.05 15:19
POLICE 12,5000 -0,0500 -0,40% 12,5000 12,5500 12,4000 7 438 92 752 07.05 17:00
POLIMEXMS 5,4000 0,1400 2,66% 5,3200 5,4800 5,2500 499 839 2 667 714 07.05 17:00
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,3100 -0,0400 -1,19% 3,4000 3,4000 3,2000 23 801 78 124 07.05 17:00
POZBUD 2,8500 -0,2700 -8,65% 3,1200 3,1200 2,8200 536 387 1 574 628 07.05 17:02
PRAGMAFA 22,9000 -0,4000 -1,72% 23,3000 23,3000 22,9000 263 6 044 07.05 13:05
PRAGMAINK 5,4500 0,0500 0,93% 5,4000 5,4500 5,4000 32 173 07.05 09:44
PRAIRIE 0,7160 0,0160 2,29% 0,7090 0,7190 0,6910 203 247 145 222 07.05 16:49
PRIMAMODA 1,4400 0,0000 0,00% 1,4400 1,4400 1,4400 999 1 439 06.05 11:19
PRIMETECH 1,3600 0,0500 3,82% 1,3200 1,3600 1,3200 1 025 1 393 07.05 15:00
PROCAD 1,7600 -0,0400 -2,22% 1,7600 1,7600 1,7600 484 852 05.05 15:00
PROCHEM 24,4000 0,8000 3,39% 24,0000 24,4000 23,6000 2 265 54 494 07.05 16:44
PROJPRZEM 19,0000 -0,2000 -1,04% 19,0000 19,0000 19,0000 162 3 078 07.05 13:24
PROTEKTOR 3,7300 -0,0600 -1,58% 3,8000 3,8000 3,7000 64 598 242 299 07.05 17:00
PROVIDENT 6,8500 -0,0500 -0,72% 6,9000 6,9000 6,8000 7 275 50 100 07.05 16:18
PULAWY 93,8000 -2,2000 -2,29% 94,2000 94,2000 90,0000 4 326 400 264 07.05 16:47
PUNKPIRAT 0,6340 0,0140 2,26% 0,6380 0,6500 0,6200 39 628 25 337 07.05 17:02
PURE 98,5000 2,2000 2,28% 96,0000 98,9000 87,6000 14 182 1 322 891 07.05 17:00
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 33,5000 0,3500 1,06% 33,4300 33,6600 33,2100 1 465 954 49 004 980 07.05 17:04
QUANTUM 41,0000 0,0000 0,00% 45,0000 45,0000 41,0000 344 14 356 07.05 15:19
QUERCUS 5,2000 0,0000 0,00% 5,2000 5,2400 5,1600 22 686 118 148 07.05 16:42
R22 56,0000 -0,3000 -0,53% 56,0000 56,9000 55,0000 73 584 4 114 527 07.05 17:00
RADPOL 2,9000 -0,0200 -0,68% 2,9200 2,9300 2,7800 31 481 88 862 07.05 17:00
RAFAKO 1,2460 0,0160 1,30% 1,2220 1,2580 1,2220 330 918 409 171 07.05 17:03
RAFAMET 18,1000 0,0000 0,00% 18,1000 18,1000 18,1000 5 91 07.05 10:00
RAINBOW 31,7000 0,4000 1,28% 31,5000 31,9500 30,6500 6 908 216 726 07.05 17:00
RANKPROGR 2,3800 -0,0500 -2,06% 2,4300 2,5200 2,3000 169 846 409 845 07.05 17:04
RAWLPLUG 14,3000 0,4000 2,88% 13,9000 14,4000 13,9000 64 158 899 322 07.05 17:00
REDAN 0,5480 0,0880 19,13% 0,5200 0,5700 0,4800 1 087 644 593 245 07.05 17:00
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2100 0,0000 0,00% 0,2100 0,2100 0,2100 843 177 07.05 11:00
REINO 1,5400 0,0400 2,67% 1,8000 1,8000 1,5300 2 424 3 751 07.05 13:54
RELPOL 6,4000 0,0000 0,00% 6,4000 6,4800 6,2800 25 818 164 178 07.05 17:00
REMAK 24,6000 -1,2000 -4,65% 25,6000 26,4000 24,2000 11 874 298 373 07.05 17:01
RESBUD 0,8700 0,0300 3,57% 0,8400 0,8700 0,8300 23 101 19 356 07.05 16:15
RONSON 1,8350 0,0000 0,00% 1,8450 1,8450 1,8000 20 726 37 686 07.05 16:48
ROPCZYCE 27,5000 0,3000 1,10% 27,2000 27,5000 26,7000 5 708 154 772 07.05 17:04
RYVU 49,0000 -0,2500 -0,51% 49,2500 49,8500 48,6000 5 721 280 470 07.05 17:00
SANOK 24,4000 2,3000 10,41% 22,1000 24,9000 22,1000 107 500 2 575 184 07.05 17:00
SANPL 226,9000 4,9000 2,21% 225,9000 230,3000 223,0000 88 518 20 050 876 07.05 17:00
SANTANDER 14,6000 -0,0860 -0,59% 14,9000 14,9000 14,5760 15 021 221 763 07.05 16:19
SANWIL 3,0900 0,1350 4,57% 3,0000 3,1300 2,9200 51 425 155 007 07.05 17:01
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 13,5000 0,0000 0,00% 13,5000 13,5000 13,2000 1 025 13 680 07.05 16:09
SEKO 11,2000 -0,1000 -0,88% 11,2000 11,2000 11,2000 800 8 960 07.05 09:00
SELENAFM 21,6000 0,0000 0,00% 21,7000 22,1000 21,6000 6 586 143 578 07.05 16:47
SELVITA 70,6000 2,7000 3,98% 67,9000 72,5000 66,0000 8 184 554 141 07.05 17:01
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SERINUS 0,8022 -0,0028 -0,35% 0,8240 0,8398 0,7901 563 274 456 689 07.05 17:00
SESCOM 36,0000 -0,2000 -0,55% 36,2000 36,2000 36,0000 7 252 07.05 14:44
SFINKS 0,6500 -0,0260 -3,85% 0,6760 0,6800 0,6300 179 626 118 177 04.05 17:00
SILVAIR-REGS 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 17 102 07.05 09:26
SILVANO 8,1800 0,2200 2,76% 7,9600 8,1800 7,4000 383 2 980 07.05 16:48
SIMPLE 12,9000 -0,1000 -0,77% 12,9000 12,9000 12,9000 50 645 07.05 10:56
SKARBIEC 39,0000 -0,7000 -1,76% 39,0000 39,5000 38,6000 4 284 167 420 07.05 17:04
SKOTAN 2,7200 -0,2100 -7,17% 2,7800 2,8900 2,6600 84 549 231 775 07.05 17:01
SKYLINE 0,8900 -0,0100 -1,11% 0,9000 0,9000 0,8400 1 152 996 07.05 16:40
SLEEPZAG 0,6650 0,0000 0,00% 0,6650 0,6650 0,6650 140 93 07.05 10:20
SNIEZKA 89,0000 0,0000 0,00% 89,6000 90,0000 88,6000 1 061 94 895 07.05 16:34
SOHODEV 0,6600 0,0000 0,00% 0,6600 0,6600 0,6600 14 9 07.05 15:00
SOLAR 5,0600 0,0600 1,20% 5,0000 5,1600 4,8000 11 215 55 522 07.05 16:49
SONEL 12,3000 0,5500 4,68% 11,6000 12,4000 11,5500 11 822 140 944 07.05 16:45
SOPHARMA 7,3000 0,0000 0,00% 7,3000 7,3000 7,2000 2 178 15 758 07.05 16:30
STALEXP 3,5400 0,0200 0,57% 3,5000 3,5400 3,4700 260 157 913 504 07.05 17:00
STALPROD 377,0000 11,5000 3,15% 372,0000 377,5000 368,0000 3 513 1 312 322 07.05 17:00
STALPROFI 13,0000 0,0500 0,39% 13,3000 13,3000 12,5500 47 451 616 535 07.05 17:00
STAPORKOW 3,9400 0,0000 0,00% 3,9600 4,1800 3,8000 9 252 35 783 07.05 17:00
STARHEDGE 0,5960 -0,0500 -7,74% 0,6120 0,6460 0,5960 51 207 30 876 07.05 17:00
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 5,9000 -0,1000 -1,67% 5,8800 6,0000 5,8500 36 842 219 485 07.05 17:00
SUWARY 22,8000 0,0000 0,00% 22,8000 22,8000 22,6000 26 589 07.05 13:14
SWISSMED 9,2000 0,1000 1,10% 9,5000 9,5000 8,9000 4 308 38 885 07.05 16:49
SYGNITY 10,2500 -0,3500 -3,30% 10,7500 10,8000 10,2500 23 065 242 646 07.05 17:00
SYNEKTIK 29,7000 -0,1000 -0,34% 29,8000 29,8000 29,0000 3 614 105 981 07.05 16:46
TALANX 184,0000 24,4000 15,29% 184,0000 184,0000 184,0000 1 184 07.05 09:23
TALEX 18,2000 0,6000 3,41% 18,4000 18,4000 18,0000 3 947 72 129 07.05 16:27
TARCZYNSKI 50,0000 -2,0000 -3,85% 53,5000 56,0000 50,0000 904 47 682 07.05 16:15
TATRY 163,0000 4,0000 2,52% 165,0000 165,0000 163,0000 78 12 854 07.05 09:36
TAURONPE 3,3010 0,0610 1,88% 3,2620 3,3030 3,2310 5 634 772 18 418 046 07.05 17:02
TBULL 26,2500 1,7500 7,14% 24,8000 26,4000 24,5500 6 109 158 116 07.05 17:00
TERMOREX 0,9200 -0,0200 -2,13% 0,9400 0,9400 0,9200 11 820 10 899 06.05 13:33
TESGAS 5,0900 -0,0100 -0,20% 5,1900 5,1900 4,9150 8 832 44 129 07.05 16:49
TIM 30,7000 -0,6000 -1,92% 31,3000 32,0000 29,8500 46 565 1 436 618 07.05 17:03
TORPOL 13,9000 0,2400 1,76% 13,6800 13,9600 13,6800 60 519 838 743 07.05 17:00
TOWERINVT 21,0000 -0,2000 -0,94% 20,2000 21,0000 20,0000 989 20 094 07.05 17:00
TOYA 8,0000 0,1200 1,52% 7,9600 8,0200 7,8200 210 252 1 667 827 07.05 17:01
TRAKCJA 2,7000 -0,0550 -2,00% 2,8300 2,8300 2,6200 360 697 977 146 07.05 17:01
TRANSPOL 3,0100 -0,0900 -2,90% 3,1000 3,1300 3,0100 25 687 78 185 07.05 17:03
TRITON 3,5600 -0,1000 -2,73% 3,5600 3,5600 3,5600 15 53 05.05 16:11
TSGAMES 430,6000 10,6000 2,52% 421,0000 434,6000 415,8000 16 992 7 177 750 07.05 17:04
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
ULMA 71,0000 0,5000 0,71% 70,5000 71,0000 70,0000 983 69 453 07.05 16:32
ULTGAMES 31,6000 0,0000 0,00% 31,5500 31,6000 30,7500 12 572 391 392 07.05 17:00
UNIBEP 11,3500 0,3500 3,18% 10,9500 11,7000 10,9500 17 696 201 480 07.05 16:48
UNICREDIT 42,5500 0,0500 0,12% 42,5000 42,5500 42,5000 407 17 315 07.05 13:55
UNIMA 3,3400 0,0000 0,00% 3,3400 3,3400 3,3400 25 84 07.05 09:00
UNIMOT 50,7000 -0,8000 -1,55% 51,8000 51,9000 49,2000 10 070 511 967 07.05 17:00
URSUS 0,7700 0,0200 2,67% 0,7400 0,7800 0,7400 253 154 192 933 07.05 17:00
VENTUREIN 2,4600 0,1200 5,13% 2,4400 2,5700 2,4400 31 344 77 073 07.05 17:00
VERCOM 52,6000 0,2000 0,38% 52,5000 54,0000 51,0000 30 587 1 609 552 07.05 16:46
VERCOM-PDA 52,6000 0,0000 0,00% 52,6000 53,5000 51,4000 128 584 6 762 083 07.05 17:00
VIGOSYS 776,0000 20,0000 2,65% 756,0000 776,0000 756,0000 84 64 370 07.05 17:00
VINDEXUS 5,7200 -0,1000 -1,72% 5,8200 5,8600 5,7200 3 712 21 517 07.05 17:00
VISTAL 4,1200 0,0700 1,73% 4,1200 4,3400 3,9600 41 273 172 402 07.05 17:00
VIVID 1,6180 0,0200 1,25% 1,6300 1,6380 1,6000 9 442 15 210 07.05 15:38
VOTUM 17,3000 1,2000 7,45% 16,3000 18,8000 16,2200 79 346 1 388 344 07.05 17:00
VOXEL 44,2000 -0,6000 -1,34% 44,7000 44,8000 43,5000 4 706 207 709 07.05 17:00
VRG 3,4000 -0,0300 -0,87% 3,4300 3,4300 3,4000 201 320 685 070 07.05 17:03
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,2200 0,1800 3,57% 5,2000 5,2200 5,2000 300 1 564 06.05 11:36
WASKO 1,7000 0,0100 0,59% 1,6800 1,7000 1,6400 26 585 44 480 07.05 16:17
WAWEL 604,0000 4,0000 0,67% 606,0000 606,0000 600,0000 349 210 334 07.05 16:39
WIELTON 11,1200 0,1200 1,09% 11,2800 11,4000 10,9400 97 816 1 104 993 07.05 17:04
WIKANA 4,0400 0,1400 3,59% 4,0400 4,0400 4,0400 5 20 07.05 15:55
WINVEST 0,4300 0,0020 0,47% 0,4300 0,4300 0,4300 3 737 1 607 04.05 15:00
WIRTUALNA 109,0000 8,2000 8,13% 101,2000 109,0000 100,2000 16 275 1 688 595 07.05 17:00
WITTCHEN 12,6000 -0,0500 -0,40% 12,7000 12,7500 12,0500 6 050 75 830 07.05 17:00
WOJAS 5,0600 0,0600 1,20% 5,1800 5,1800 5,0000 1 982 9 980 07.05 11:52
WORKSERV 1,4400 -0,0020 -0,14% 1,4400 1,4440 1,3620 429 376 613 983 07.05 17:03
XTB 16,9800 -0,0300 -0,18% 17,0000 17,2800 16,8000 365 706 6 241 740 07.05 17:03
XTPL 76,6000 -0,4000 -0,52% 75,0000 77,0000 75,0000 725 55 115 07.05 16:32
YOLO 1,0600 0,0500 4,95% 1,0600 1,0600 1,0600 11 542 12 235 07.05 11:01
ZAMET 0,8600 0,0100 1,18% 0,8500 0,8620 0,8400 84 425 71 142 07.05 16:45
ZEPAK 10,3500 -0,0500 -0,48% 10,2000 10,3500 10,1500 6 007 61 238 07.05 16:40
ZPUE 208,0000 6,0000 2,97% 205,0000 208,0000 205,0000 172 35 382 07.05 15:58
ZREMB 1,2900 -0,0500 -3,73% 1,3450 1,3450 1,2500 41 093 52 243 07.05 16:36
ZUE 4,7400 0,0100 0,21% 4,7200 4,9600 4,6300 2 690 12 654 07.05 15:28
ZYWIEC 481,0000 0,0000 0,00% 482,0000 482,0000 481,0000 85 40 945 07.05 14:31