pb.pl

Notowania giełdowe spółek na GPW

Tabela aktualnych kursów akcji

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
06MAGNA 0,2000 -0,0300 -13,04% 0,2000 0,2000 0,2000 40 007 8 001 28.09 15:07
08OCTAVA 0,7880 0,0000 0,00% 0,7880 0,7880 0,7880 27 21 27.02 11:00
11BIT 417,0000 -18,0000 -4,14% 424,0000 430,5000 413,0000 5 028 2 131 808 27.02 13:46
4FUNMEDIA 4,9200 0,0200 0,41% 5,0200 5,0200 4,9200 8 896 43 779 27.02 13:37
ABADONRE 4,1000 -0,3400 -7,66% 4,1600 4,1600 4,1000 3 660 15 116 27.12 10:21
ABCDATA 1,4280 0,0000 0,00% 1,4280 1,4280 1,4260 37 335 53 313 22.07 13:14
ABMSOLID 0,1100 -0,1400 -56,00% 0,1500 0,1500 0,1100 13 590 1 891 26.07 15:20
ABPL 21,1000 -0,9000 -4,09% 22,0000 22,0000 21,0000 1 853 39 529 27.02 13:40
ACAUTOGAZ 45,2000 -1,6000 -3,42% 45,2000 45,2000 45,2000 125 5 650 27.02 10:58
ACTION 2,5200 -0,1200 -4,55% 2,6300 2,6300 2,5200 4 569 11 748 27.02 13:15
ADIUVO 5,9800 -0,1400 -2,29% 6,0000 6,0400 5,9800 848 5 088 27.02 12:43
AGORA 11,5500 -0,1000 -0,86% 11,6500 11,6500 11,5500 847 9 824 27.02 10:47
AGROTON 3,5000 -0,0945 -2,63% 3,5000 3,5900 3,5000 1 355 4 743 27.02 13:18
AILLERON 6,5200 -1,3400 -17,05% 6,3600 6,5200 5,3000 233 421 1 398 178 27.02 13:42
AIRWAY 0,4900 -0,0180 -3,54% 0,4900 0,4900 0,4620 25 964 12 380 27.02 13:15
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
ALIOR 24,5400 -0,3400 -1,37% 24,9000 25,0600 24,4600 400 090 9 896 618 27.02 13:48
ALTA 1,6300 -0,0100 -0,61% 1,5700 1,7200 1,5400 26 106 41 502 27.02 13:15
ALTUSTFI 2,2000 0,0300 1,38% 2,1200 2,6900 2,0000 488 229 1 164 535 27.02 13:44
ALUMETAL 41,5000 -2,0000 -4,60% 43,5000 43,5000 41,0000 4 554 190 689 27.02 13:34
AMBRA 17,9500 -0,1500 -0,83% 18,1000 18,2000 17,2000 3 785 67 621 27.02 13:45
AMICA 120,4000 -5,2000 -4,14% 125,0000 125,0000 119,6000 1 764 215 064 27.02 13:43
AMREST 39,8500 -0,9000 -2,21% 41,7500 41,7500 39,7500 216 587 8 828 937 27.02 13:48
APATOR 20,7000 -0,3000 -1,43% 20,9000 20,9000 20,7000 1 262 26 157 27.02 12:34
APLISENS 10,4000 0,1000 0,97% 10,4000 10,4000 10,4000 2 21 27.02 09:00
APSENERGY 2,1400 -0,0600 -2,73% 2,2200 2,2200 2,1400 910 1 948 27.02 12:16
ARCHICOM 17,6000 -0,4000 -2,22% 17,8500 17,8500 17,4000 619 10 908 27.02 12:41
ARCTIC 4,4500 -0,0200 -0,45% 4,4700 4,4700 4,2600 85 655 377 227 27.02 13:37
ARCUS 1,6600 0,0000 0,00% 1,6600 1,6600 1,6600 2 418 4 014 27.02 10:11
ARTERIA 4,5600 -0,1200 -2,56% 4,6000 4,6000 4,5600 50 228 27.02 09:23
ARTIFEX 3,0500 -0,0600 -1,93% 3,1500 3,1500 3,0000 6 723 20 599 27.02 13:22
ASBIS 3,5750 -0,1050 -2,85% 3,8400 3,8500 3,5300 483 741 1 776 287 27.02 13:44
ASMGROUP 3,4200 0,1400 4,27% 3,4200 3,4200 3,4200 1 3 16.12 09:00
ASSECOBS 35,8000 0,0000 0,00% 36,6000 36,6000 35,8000 137 4 906 27.02 12:48
ASSECOPOL 64,2500 0,2500 0,39% 64,0000 65,3000 63,7500 33 328 2 150 043 27.02 13:47
ASSECOSEE 29,6000 0,0000 0,00% 29,6000 30,2000 29,6000 3 049 90 555 27.02 13:43
ASTARTA 16,2500 -0,2000 -1,22% 17,2000 17,2000 15,9000 2 236 36 547 27.02 13:43
ATAL 38,0000 -1,8000 -4,52% 39,6000 39,6000 38,0000 1 017 39 562 27.02 13:36
ATENDE 3,4000 0,1000 3,03% 3,4000 3,4000 3,4000 2 7 27.02 09:00
ATLANTAPL 5,3000 0,0000 0,00% 5,3000 5,3000 5,3000 565 2 995 27.02 13:28
ATLANTIS 0,4900 -0,0380 -7,20% 0,4800 0,5000 0,4600 10 161 4 780 27.02 11:43
ATLASEST 1,2500 -0,0600 -4,58% 1,2500 1,2500 1,2500 1 000 1 250 27.02 10:43
ATM 9,9600 0,0000 0,00% 9,9600 9,9600 9,9600 2 20 27.02 09:00
ATMGRUPA 4,4750 -0,1850 -3,97% 4,6600 4,6600 4,3100 3 489 15 400 27.02 13:43
ATREM 1,7500 0,0000 0,00% 1,7500 1,7500 1,7500 15 26 27.02 09:00
AUGA 1,9500 -0,1300 -6,25% 1,9500 1,9500 1,9500 1 2 30.12 09:00
AUTOPARTN 5,0400 -0,2000 -3,82% 5,3000 5,3000 4,9700 12 040 61 154 27.02 13:24
AVIASG 15,1500 0,7500 5,21% 14,0000 15,1500 14,0000 7 542 113 186 19.11 15:05
AWBUD 0,9750 0,0050 0,52% 0,9750 0,9750 0,9750 870 848 20.02 11:02
BAHOLDING 0,8050 -0,0050 -0,62% 0,8100 0,8260 0,8000 43 073 34 991 27.02 13:19
BALTONA 6,7000 0,3500 5,51% 6,7000 6,7000 6,7000 293 1 963 27.02 12:51
BBIDEV 4,2600 -0,0800 -1,84% 4,3100 4,3100 4,2600 6 213 26 719 27.02 13:34
BEDZIN 11,1500 0,0000 0,00% 11,1500 11,1500 11,1500 1 11 27.02 09:04
BENEFIT 1 000,0000 -25,0000 -2,44% 1 020,0000 1 020,0000 998,0000 165 165 163 27.02 13:43
BERLING 4,2000 0,0000 0,00% 4,2000 4,2000 4,2000 3 804 15 977 24.02 11:00
BEST 22,8000 -1,0000 -4,20% 22,0000 22,8000 22,0000 365 8 031 18.02 13:12
BETACOM 8,4100 0,0700 0,84% 9,0000 9,0000 8,4000 2 201 18 503 27.02 12:44
BIK 14,2000 0,0000 0,00% 14,2000 14,2000 14,2000 146 2 073 27.02 11:48
BIOMEDLUB 1,1600 0,1300 12,62% 1,0300 1,2300 1,0100 1 182 143 1 360 098 27.02 13:48
BIOTON 2,6000 -0,1000 -3,70% 2,7000 2,7000 2,5250 105 308 275 449 27.02 13:15
BNPPPL 66,0000 -3,0000 -4,35% 66,4000 69,0000 65,6000 2 774 189 749 27.02 13:43
BOGDANKA 18,0400 -0,6600 -3,53% 18,5000 18,5400 17,8000 38 113 690 158 27.02 13:47
BOOMBIT 15,4000 -0,4980 -3,13% 15,8800 15,8800 14,7300 21 342 324 889 27.02 13:40
BORYSZEW 4,3150 -0,0900 -2,04% 4,3900 4,4000 4,3150 36 900 160 522 27.02 13:47
BOS 6,1800 -0,0600 -0,96% 6,2200 6,2400 6,0600 3 567 22 024 27.02 13:47
BOWIM 1,5500 0,0500 3,33% 1,4500 1,5500 1,4500 626 909 27.02 11:26
BRASTER 0,3200 -0,0230 -6,71% 0,3470 0,3550 0,3150 382 083 124 286 27.02 13:39
BSCDRUK 42,2000 -0,2000 -0,47% 42,2000 42,2000 42,2000 210 8 862 27.02 13:28
BUDIMEX 177,2000 0,2000 0,11% 177,0000 178,0000 175,0000 6 286 1 108 575 27.02 13:47
BUMECH 2,2000 -0,1400 -5,98% 2,3000 2,3400 2,2000 1 866 4 182 27.02 13:36
BUWOG 129,0000 1,5000 1,18% 129,0000 129,0000 129,0000 18 2 322 31.10 13:39
BYTOM 2,7500 0,0700 2,61% 2,6600 2,7500 2,6500 13 825 37 579 28.11 16:49
CAPITAL 1,0900 -0,2100 -16,15% 1,2100 1,2100 1,0900 30 005 35 216 27.02 12:37
CCC 78,8500 -4,7000 -5,63% 83,1500 83,3000 78,5000 87 977 7 085 939 27.02 13:48
CDPROJEKT 306,6000 -1,2000 -0,39% 308,0000 311,0000 301,3000 176 017 53 972 472 27.02 13:48
CDRL 17,5000 0,5000 2,94% 17,4000 17,9000 17,0000 981 17 104 27.02 13:01
CELTIC 6,3500 0,1500 2,42% 6,3500 6,3500 6,3500 14 89 25.02 16:30
CEZ 80,0500 -6,9000 -7,94% 83,9000 83,9000 79,2000 166 13 298 27.02 12:50
CFI 0,3200 0,0190 6,31% 0,3200 0,3200 0,3200 56 500 18 080 27.02 11:14
CIECH 34,3000 -1,2000 -3,38% 35,8000 35,8000 33,7000 64 681 2 240 094 27.02 13:47
CIGAMES 0,6720 -0,0410 -5,75% 0,6910 0,7100 0,6720 495 799 343 222 27.02 13:47
CITYSERV 7,5500 0,0500 0,67% 7,5000 7,5500 7,5000 654 4 915 27.02 13:14
CLNPHARMA 40,5500 -1,1500 -2,76% 41,6000 41,6000 40,0500 8 392 340 302 27.02 13:43
CNT 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 10 135 27.02 09:00
COALENERG 0,1300 0,0100 8,33% 0,1300 0,1300 0,1300 10 1 27.02 11:00
COGNOR 1,0550 -0,0450 -4,09% 1,1000 1,1000 1,0400 81 132 86 185 27.02 13:31
COMARCH 197,0000 -2,5000 -1,25% 199,5000 199,5000 194,5000 451 88 568 27.02 13:44
COMP 72,0000 0,0000 0,00% 70,4000 72,0000 70,4000 75 5 361 25.02 11:31
COMPERIA 2,6200 0,0000 0,00% 2,5000 2,6200 2,5000 91 228 25.02 17:00
CORMAY 1,4400 0,4570 46,49% 0,9600 1,5000 0,9400 7 266 372 10 223 209 27.02 13:48
CPGROUP 8,2000 0,0000 0,00% 8,2000 8,2000 8,2000 5 41 27.02 09:00
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CYFRPLSAT 26,8200 -0,3600 -1,32% 26,8200 27,1400 26,5400 198 680 5 328 730 27.02 13:47
CZTOREBKA 0,3700 -0,0300 -7,50% 0,3700 0,3700 0,3700 6 000 2 220 30.09 11:14
DATAWALK 53,6000 -1,4000 -2,55% 54,8000 54,8000 53,4000 3 258 175 923 27.02 13:37
DEBICA 78,6000 -0,2000 -0,25% 79,0000 79,0000 78,0000 363 28 531 27.02 13:04
DECORA 19,4500 0,1500 0,78% 19,7000 19,7000 19,0500 428 8 259 27.02 12:48
DEKPOL 23,8000 -0,2000 -0,83% 22,7000 23,8000 22,0000 325 7 309 26.02 14:58
DELKO 9,8500 -0,3500 -3,43% 10,1000 10,1000 9,8500 917 9 129 27.02 13:35
DEVELIA 2,5500 -0,1000 -3,77% 2,6500 2,6500 2,5500 209 876 545 940 27.02 13:47
DGA 5,8600 0,1400 2,45% 5,8600 5,8600 5,8600 2 12 27.02 09:00
DIGITREE 4,5400 0,5200 12,94% 4,4000 4,5400 4,4000 683 3 017 27.02 13:25
DINOPL 154,0000 -2,1000 -1,35% 156,0000 156,5000 153,3000 123 784 19 219 856 27.02 13:48
DOMDEV 97,4000 -2,2000 -2,21% 99,8000 99,8000 96,6000 2 671 259 861 27.02 13:35
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DROP 0,1500 0,0000 0,00% 0,1500 0,1500 0,1500 37 6 30.12 15:00
DROZAPOL 1,2800 0,0000 0,00% 1,2800 1,2800 1,2800 100 128 27.02 11:17
ECHO 4,8200 -0,1200 -2,43% 4,8100 4,8400 4,8100 30 605 147 555 27.02 13:43
EDINVEST 2,1000 -0,0800 -3,67% 2,1800 2,1800 2,1000 5 580 11 863 27.02 10:15
EFEKT 4,4000 0,0200 0,46% 4,4800 4,4800 4,3000 2 483 10 854 27.02 13:35
EKOEXPORT 5,4200 -0,4400 -7,51% 5,8000 5,8500 5,2300 57 129 316 468 27.02 13:46
ELBUDOWA 6,8600 -0,0400 -0,58% 6,8200 6,9800 6,6200 11 941 80 660 27.02 13:36
ELEKTROTI 5,3000 -0,3200 -5,69% 5,7000 5,7000 5,3000 11 823 63 965 27.02 13:06
ELEMENTAL 1,9500 0,0300 1,56% 1,9980 1,9980 1,8200 104 529 198 012 27.02 13:04
ELKOP 0,9800 -0,0500 -4,85% 0,9820 1,0400 0,9800 2 873 2 820 27.02 12:12
ELZAB 8,1500 -0,2500 -2,98% 8,4000 8,5500 7,7000 13 977 115 605 27.02 12:40
EMCINSMED 6,3500 0,2000 3,25% 6,3500 6,3500 6,3500 123 781 27.02 13:09
ENAP 1,5000 0,0000 0,00% 1,5000 1,5000 1,4500 1 204 1 756 27.02 11:14
ENEA 5,8350 -0,1650 -2,75% 6,0000 6,0000 5,7000 677 880 3 950 398 27.02 13:44
ENELMED 13,4000 0,0000 0,00% 12,8000 13,4000 12,8000 127 1 650 25.02 14:34
ENERGA 7,2700 -0,0900 -1,22% 7,3000 7,3500 7,1800 497 783 3 618 037 27.02 13:47
ENERGOINS 0,7400 0,0200 2,78% 0,7700 0,7700 0,7000 7 959 5 673 26.02 16:27
ENTER 42,1000 -2,8000 -6,24% 44,6000 44,6000 41,6000 4 085 174 364 27.02 13:47
ERBUD 19,5000 -0,2000 -1,02% 19,7000 19,7000 19,5000 224 4 381 27.02 11:46
ERG 26,6000 -1,4000 -5,00% 28,0000 28,0000 26,6000 477 13 117 27.02 10:28
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ESOTIQ 12,7000 -0,4500 -3,42% 13,1500 13,1500 12,2000 2 357 29 401 27.02 13:44
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 5,4400 -0,2000 -3,55% 5,4200 5,5600 5,2200 13 827 74 512 27.02 13:34
EUROCASH 18,3400 -0,2800 -1,50% 18,6200 18,6200 18,3400 48 077 886 388 27.02 13:45
EUROHOLD 5,0000 -0,2000 -3,85% 4,6800 5,0000 4,2200 312 1 372 26.02 13:06
EUROTEL 26,7000 -1,1000 -3,96% 27,6000 27,6000 26,3000 4 435 118 801 27.02 13:47
EVEREST 8,0000 2,6500 49,53% 8,0000 8,0000 8,0000 36 583 292 664 27.02 11:21
FAMUR 2,4250 -0,1100 -4,34% 2,5100 2,5100 2,4000 429 158 1 046 047 27.02 13:45
FASING 13,7000 0,3000 2,24% 13,4000 13,7000 13,4000 867 11 782 27.02 13:16
FASTFIN 0,0900 0,0000 0,00% 0,0900 0,1000 0,0700 433 156 36 118 30.11 17:00
FEERUM 13,1500 -0,4000 -2,95% 13,5000 13,5000 12,5000 217 2 729 27.02 09:21
FERRO 15,4500 -0,3500 -2,22% 15,8000 15,9500 15,4500 2 915 45 405 27.02 13:08
FERRUM 3,9000 -0,0500 -1,27% 4,0000 4,0000 3,9000 12 961 51 174 27.02 10:56
FMG 8,8000 0,3000 3,53% 8,8000 8,8000 8,8000 30 264 26.02 15:00
FON 0,1800 -0,0230 -11,33% 0,2040 0,2120 0,1800 166 159 32 241 27.02 13:40
FORTE 30,0500 -1,8500 -5,80% 32,0000 32,0000 30,0500 24 264 741 841 27.02 13:48
GETIN 1,2460 -0,0780 -5,89% 1,3100 1,3100 1,2200 752 866 944 465 27.02 13:48
GETINOBLE 0,2800 -0,0100 -3,45% 0,2800 0,2800 0,2800 333 115 93 272 27.02 11:27
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GLCOSMED 1,0000 0,2400 31,58% 0,8100 1,0000 0,8100 148 065 138 847 27.02 13:08
GOBARTO 6,9000 0,2400 3,60% 6,6000 6,9000 6,6000 370 2 502 26.02 15:00
GORENJE 53,0000 0,4000 0,76% 53,0000 53,0000 53,0000 1 53 05.11 09:01
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
GPW 39,8500 -0,6000 -1,48% 40,2000 40,2000 39,7000 16 410 655 831 27.02 13:46
GROCLIN 1,0400 -0,0600 -5,45% 1,1000 1,1000 1,0300 11 816 12 297 27.02 12:19
GRODNO 5,5000 -0,3000 -5,17% 5,6800 5,9600 5,2400 122 478 675 261 27.02 13:37
GRUPAAZOTY 22,2400 -0,8600 -3,72% 22,9000 22,9000 22,2400 89 085 1 999 153 27.02 13:46
GTC 9,3000 -0,1200 -1,27% 9,3000 9,3800 9,2800 11 154 103 826 27.02 13:43
HANDLOWY 55,0000 -0,9000 -1,61% 56,4000 56,4000 54,5000 5 471 300 968 27.02 13:48
HARPER 2,2600 0,5850 34,93% 1,7100 2,2600 1,7100 444 182 945 676 27.02 12:52
HELIO 9,0500 -0,3000 -3,21% 9,3500 9,3500 9,0500 126 1 141 27.02 11:09
HERKULES 0,8000 -0,0100 -1,23% 0,8100 0,8100 0,7500 11 155 8 536 27.02 11:23
HMINWEST 18,0000 0,3000 1,69% 18,0000 18,0000 18,0000 5 90 27.02 11:32
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HUBSTYLE 0,3980 0,0590 17,40% 0,3720 0,3980 0,3720 1 918 760 25.09 15:00
HYDROTOR 32,6000 0,0000 0,00% 33,0000 33,0000 32,6000 276 9 012 27.02 13:20
I2DEV 8,2000 -0,4000 -4,65% 8,6000 8,6000 8,2000 1 311 11 163 25.02 12:38
IALBGR 0,2980 0,0000 0,00% 0,2980 0,2980 0,2980 1 415 422 27.02 11:22
IBSM 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 60 600 17.02 11:00
IDEABANK 2,0600 -0,0200 -0,96% 2,1000 2,1000 2,0500 31 087 64 194 27.02 13:48
IDMSA 0,8000 -0,0400 -4,76% 0,8450 0,8450 0,8000 5 084 4 268 27.02 13:48
IFCAPITAL 0,5400 0,0400 8,00% 0,4920 0,5400 0,4920 31 17 26.02 15:00
IFIRMA 3,6100 -0,0800 -2,17% 3,7100 3,7100 3,6100 1 658 6 034 27.02 13:44
IFSA 0,3080 0,0080 2,67% 0,3080 0,3080 0,3080 171 395 52 790 27.02 11:19
IIAAV 106,8000 -2,4000 -2,20% 106,6000 109,0000 106,6000 75 8 087 27.02 12:13
IMCOMPANY 12,1000 0,0000 0,00% 12,9500 12,9500 12,1000 259 3 147 27.02 12:19
IMMOBILE 2,5500 -0,0100 -0,39% 2,5400 2,5500 2,5400 316 806 27.02 12:56
IMPEL 7,7000 -0,0500 -0,65% 7,7500 7,7500 7,1000 882 6 484 27.02 13:21
IMPERA 0,9900 0,0000 0,00% 0,9900 0,9900 0,9900 7 7 27.02 13:34
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMS 3,8700 0,0200 0,52% 3,8400 3,8700 3,7800 5 514 21 216 27.02 13:38
INC 1,5500 0,0000 0,00% 1,5500 1,5500 1,5500 101 157 27.02 09:00
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INGBSK 190,0000 0,0000 0,00% 194,0000 194,0000 188,8000 29 327 5 571 432 27.02 13:44
INPRO 4,4600 -0,2400 -5,11% 4,7000 4,7000 4,4600 1 620 7 255 27.02 13:06
INSTALKRK 18,3000 -0,2500 -1,35% 18,5500 18,5500 18,3000 2 187 40 072 27.02 13:44
INTERAOLT 17,4500 -0,5500 -3,06% 17,8000 17,8000 17,2500 11 118 194 345 27.02 13:30
INTERBUD 0,5800 0,0200 3,57% 0,5800 0,5800 0,5800 3 000 1 740 27.02 11:00
INTERCARS 205,0000 -13,0000 -5,96% 218,0000 218,0000 205,0000 258 53 981 27.02 13:43
INTERFERI 3,8000 0,0000 0,00% 3,5800 3,8000 3,5800 3 751 13 429 27.02 11:15
INTERSPPL 1,6000 0,0200 1,27% 1,6000 1,6000 1,5800 2 073 3 297 27.02 12:35
INTROL 2,1800 0,0000 0,00% 2,1800 2,1800 2,1800 10 22 27.02 09:00
INVISTA 0,3700 -0,0100 -2,63% 0,3700 0,3700 0,3700 1 571 581 27.02 11:00
IPOPEMA 2,1000 0,0000 0,00% 2,1200 2,1200 2,1000 3 678 7 795 27.02 13:41
IQP 0,2400 -0,0400 -14,29% 0,2400 0,2400 0,2400 6 997 1 679 27.02 11:00
ITMTRADE 1,2100 -0,1300 -9,70% 1,2100 1,2100 1,2100 2 200 2 662 27.02 11:16
IZOBLOK 30,5000 -1,1000 -3,48% 30,5000 31,6000 30,4000 351 10 694 27.02 12:56
IZOLACJA 1,5900 0,0000 0,00% 1,5900 1,5900 1,5900 1 883 2 994 27.02 09:00
IZOSTAL 2,3600 -0,1500 -5,98% 2,5100 2,5100 2,3600 7 564 18 082 27.02 13:00
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
JSW 13,6700 -0,6300 -4,41% 14,1000 14,1400 13,5400 714 165 9 887 974 27.02 13:48
JWCONSTR 3,0600 0,0000 0,00% 3,1200 3,1200 3,0000 4 005 12 172 27.02 12:21
JWWINVEST 3,0200 -0,1000 -3,21% 3,1300 3,1300 3,0200 3 188 9 883 27.02 09:27
K2INTERNT 8,8500 0,0000 0,00% 8,7500 8,8500 8,7000 2 003 17 482 27.02 13:21
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
KBDOM 0,4300 0,0100 2,38% 0,4300 0,4300 0,4300 21 9 27.02 11:00
KCI 0,4790 -0,0010 -0,21% 0,4790 0,4790 0,4790 15 336 7 346 27.02 11:00
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KERNEL 43,9500 -1,9500 -4,25% 45,5000 45,5000 43,6000 46 127 2 089 348 27.02 13:44
KETY 369,5000 -10,5000 -2,76% 380,0000 380,0000 369,5000 1 128 419 119 27.02 13:43
KGHM 78,9800 -3,1000 -3,78% 81,5200 81,5200 78,8000 273 947 21 917 898 27.02 13:48
KGL 13,1000 0,0000 0,00% 12,6500 13,1000 12,6500 535 6 855 26.02 16:36
KINOPOL 9,4500 0,0000 0,00% 9,1500 9,4500 9,1000 3 532 32 753 27.02 12:08
KOGENERA 31,0000 -0,5000 -1,59% 31,0000 31,0000 30,8000 29 894 27.02 11:02
KOMPAP 6,2000 -0,1000 -1,59% 6,2000 6,2000 6,2000 3 600 22 320 25.02 13:08
KOMPUTRON 2,9100 0,0300 1,04% 2,7500 2,9100 2,7100 3 071 8 422 27.02 10:17
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% 24,0000 24,0000 24,0000 2 48 27.02 10:06
KRAKCHEM 0,3400 0,0000 0,00% 0,3400 0,3400 0,3400 4 662 1 585 25.02 11:00
KREC 6,6900 -0,1100 -1,62% 6,7600 6,7600 6,4300 1 602 10 377 27.02 12:47
KREDYTIN 10,5000 0,0000 0,00% 10,5000 10,5000 10,5000 6 63 27.02 09:55
KREZUS 0,5600 0,0300 5,66% 0,5700 0,5900 0,5300 5 817 209 3 295 674 21.12 17:03
KRKA 319,0000 11,0000 3,57% 318,0000 321,0000 318,0000 37 11 799 27.02 13:23
KRUK 150,5000 -4,5000 -2,90% 154,2000 154,7000 149,5000 55 132 8 325 238 27.02 13:48
KRUSZWICA 56,2000 -0,4000 -0,71% 56,6000 56,6000 55,6000 2 498 140 170 27.02 13:44
KRVITAMIN 4,8600 -0,3000 -5,81% 5,0400 5,0400 4,8600 1 545 7 780 27.02 09:56
KSGAGRO 1,0900 -0,0100 -0,91% 1,0900 1,0900 1,0900 709 773 27.02 11:00
LABOPRINT 10,9000 0,1000 0,93% 10,9000 10,9000 10,9000 2 22 27.02 09:00
LARQ 3,2600 0,0400 1,24% 3,4600 3,4600 3,2600 505 1 687 27.02 09:47
LENA 3,3600 0,0300 0,90% 3,3700 3,3700 3,3300 12 374 41 431 27.02 13:46
LENTEX 7,4000 -0,0400 -0,54% 7,4000 7,4000 7,4000 9 123 67 510 27.02 13:36
LIBET 0,5800 0,0180 3,20% 0,5700 0,5900 0,5700 189 862 109 829 27.02 13:48
LIVECHAT 43,2500 -2,3000 -5,05% 45,0000 45,0000 42,0500 24 459 1 059 880 27.02 13:44
LOKUM 13,5000 -0,5000 -3,57% 14,3000 14,3000 13,5000 1 282 17 519 27.02 13:37
LOTOS 64,8200 -1,5600 -2,35% 65,4600 66,4800 64,7000 170 037 11 157 633 27.02 13:48
LPP 7 260,0000 -90,0000 -1,22% 7 380,0000 7 380,0000 7 210,0000 1 301 9 479 135 27.02 13:47
LSISOFT 21,0000 0,0000 0,00% 21,0000 21,3000 21,0000 2 038 42 831 27.02 13:34
LUBAWA 0,7260 -0,0200 -2,68% 0,7400 0,7400 0,7240 65 272 47 806 27.02 13:29
MABION 46,1000 -2,4000 -4,95% 48,0000 48,0000 44,3000 6 901 319 980 27.02 13:43
MAKARONPL 5,0000 0,1000 2,04% 4,9600 5,0000 4,9600 1 759 8 779 27.02 13:13
MANGATA 71,0000 1,0000 1,43% 71,0000 71,0000 70,0000 2 110 147 810 27.02 13:05
MARVIPOL 4,9600 -0,1400 -2,75% 5,0800 5,0800 4,9600 12 602 63 073 27.02 12:41
MASTERPHA 4,7100 -0,2900 -5,80% 4,7600 4,7600 4,7100 275 1 306 24.02 13:02
MAXCOM 12,8000 0,5000 4,07% 12,6000 13,4000 12,3000 220 2 771 27.02 12:51
MBANK 333,4000 0,0000 0,00% 326,8000 336,8000 325,0000 6 851 2 273 656 27.02 13:43
MBWS 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 1 11 24.02 09:05
MCI 10,5500 -0,3500 -3,21% 10,8000 10,8000 10,5500 4 915 52 757 27.02 13:24
MDIENERGIA 2,7600 0,0200 0,73% 2,8000 2,8000 2,6000 5 002 13 350 27.02 13:36
MEDIACAP 2,0100 0,0300 1,52% 2,0100 2,0100 2,0100 4 965 9 980 27.02 09:47
MEDICALG 25,5500 -1,6000 -5,89% 26,5000 26,6500 25,5000 7 658 197 991 27.02 13:21
MEGARON 10,2000 0,2000 2,00% 10,2000 10,2000 10,2000 147 1 499 27.02 11:00
MENNICA 21,8000 0,0000 0,00% 21,8000 22,0000 21,8000 1 219 26 600 27.02 13:45
MERCATOR 18,7400 0,9400 5,28% 18,6000 19,5000 17,8200 401 904 7 542 700 27.02 13:48
MERCOR 9,0200 -0,3200 -3,43% 9,0000 9,3000 9,0000 1 288 11 670 27.02 12:45
MEXPOLSKA 2,8000 -0,0200 -0,71% 2,9800 2,9800 2,8000 251 703 27.02 10:40
MFO 23,8000 -0,2000 -0,83% 24,8000 24,8000 23,8000 45 1 073 27.02 09:21
MILKILAND 0,4100 -0,0101 -2,40% 0,4201 0,4201 0,4100 5 792 2 389 26.02 15:00
MILLENNIUM 5,2500 0,0250 0,48% 5,2950 5,3000 5,1950 531 948 2 787 380 27.02 13:46
MIRACULUM 1,5400 -0,0350 -2,22% 1,5400 1,5400 1,5000 8 750 13 267 27.02 13:41
MIRBUD 0,9600 -0,0300 -3,03% 0,9900 0,9900 0,9560 11 970 11 624 27.02 12:18
MLPGROUP 55,5000 0,5000 0,91% 55,0000 55,5000 55,0000 517 28 578 26.02 15:57
MLSYSTEM 30,6000 -2,0000 -6,13% 31,9000 31,9000 30,3000 25 425 788 898 27.02 13:48
MOBRUK 165,0000 7,0000 4,43% 160,0000 165,0000 160,0000 89 14 470 27.02 12:38
MOJ 0,8800 0,0800 10,00% 0,8200 0,8800 0,8200 1 220 1 014 26.02 16:41
MOL 31,5000 0,0000 0,00% 31,5000 31,5000 31,5000 3 95 27.02 10:06
MONNARI 2,4700 -0,1000 -3,89% 2,5700 2,5800 2,4500 5 215 12 989 27.02 13:44
MORIZON 1,9150 -0,0050 -0,26% 1,9150 1,9200 1,9100 46 304 88 550 27.02 13:13
MOSTALPLC 5,9000 -0,0400 -0,67% 5,9000 5,9000 5,8800 427 2 514 27.02 10:57
MOSTALWAR 3,2200 -0,2100 -6,12% 3,3900 3,3900 3,2200 582 1 883 27.02 12:49
MOSTALZAB 0,6990 -0,0110 -1,55% 0,6990 0,6990 0,6800 39 523 27 498 27.02 12:36
MUZA 2,4600 0,0000 0,00% 2,4600 2,4600 2,4600 265 652 27.02 09:00
MWTRADE 3,3200 0,1200 3,75% 3,3200 3,3200 3,3200 10 33 27.02 09:59
NANOGROUP 1,8900 0,0100 0,53% 1,8900 1,8900 1,8900 1 700 3 213 27.02 11:00
NETIA 4,2400 -0,0100 -0,24% 4,1600 4,2400 4,1600 2 152 8 978 27.02 10:28
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NEUCA 374,0000 -6,0000 -1,58% 379,0000 379,0000 373,0000 251 94 201 27.02 13:48
NEWAG 23,6000 -0,9000 -3,67% 24,5000 24,5000 23,6000 1 900 45 295 27.02 12:49
NORTCOAST 15,2500 -0,2500 -1,61% 15,0000 15,2500 14,6000 149 2 209 27.02 11:14
NOVATURAS 17,9000 -0,1000 -0,56% 18,0000 18,0000 17,9000 100 1 791 24.02 12:17
NOVITA 43,5000 -1,0000 -2,25% 43,3000 43,5000 43,2000 131 5 691 27.02 11:29
NOWAGALA 0,7300 0,0000 0,00% 0,7300 0,7300 0,7300 1 900 1 387 27.02 10:46
NTTSYSTEM 2,2600 -0,0800 -3,42% 2,4400 2,4400 2,1100 24 299 53 321 27.02 13:07
OAT 12,4000 0,1500 1,22% 11,9500 12,4500 11,9500 8 670 104 611 27.02 13:23
ODLEWNIE 4,4200 -0,2800 -5,96% 4,7800 4,7800 4,4200 9 465 42 796 27.02 13:38
OEX 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 590 10 030 27.02 13:48
OPENFIN 0,9300 0,0080 0,87% 0,9220 0,9580 0,9220 4 542 4 220 26.02 13:49
OPONEO.PL 24,0000 -0,4000 -1,64% 24,2000 24,4000 23,1000 6 972 166 905 27.02 13:45
OPTEAM 18,6000 0,0000 0,00% 18,6000 18,6000 18,2000 4 106 75 584 27.02 13:48
ORANGEPL 6,8150 -0,1500 -2,15% 6,8350 6,9550 6,7950 989 976 6 811 639 27.02 13:47
ORBIS 114,5000 -0,5000 -0,43% 114,5000 115,0000 114,5000 330 37 791 27.02 12:59
ORCOGROUP 1,3000 0,0000 0,00% 1,3000 1,3000 1,3000 10 000 13 000 26.02 16:09
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORZBIALY 10,0000 0,0000 0,00% 9,8000 10,0000 9,8000 809 7 941 27.02 13:21
OTLOG 5,6500 -0,0500 -0,88% 5,6500 5,6500 5,6500 1 6 27.02 09:16
OTMUCHOW 1,3700 0,0000 0,00% 1,3700 1,3700 1,3700 5 7 27.02 09:00
OTMUCHOW-PDA 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 1 2 05.12 09:00
OVOSTAR 86,0000 0,0000 0,00% 86,0000 86,0000 86,0000 1 86 27.02 09:15
PAMAPOL 0,9300 -0,0450 -4,62% 0,9800 0,9800 0,9300 3 505 3 435 27.02 09:30
PANOVA 14,6000 -0,2000 -1,35% 14,8000 14,8000 14,6000 455 6 654 27.02 09:47
PATENTUS 1,3300 0,0600 4,72% 1,2700 1,3300 1,2700 11 582 14 709 26.02 16:49
PBG 0,0204 -0,0086 -29,66% 0,0204 0,0204 0,0204 2 165 652 44 179 26.02 12:41
PBKM 65,0000 -1,2000 -1,81% 66,0000 66,0000 65,0000 50 3 251 27.02 12:21
PBSFINANSE 0,5000 -0,0050 -0,99% 0,5000 0,5000 0,5000 17 000 8 500 27.02 11:05
PCCEXOL 2,0500 0,0500 2,50% 2,0000 2,0600 2,0000 8 657 17 619 27.02 12:27
PCCROKITA 43,7000 -1,8000 -3,96% 44,6000 45,8000 43,6000 1 986 88 323 27.02 13:47
PCM 23,5000 0,0000 0,00% 23,5000 23,5000 23,5000 916 21 526 17.06 15:29
PEIXIN 1,0200 -0,1300 -11,30% 1,0620 1,0620 1,0200 1 212 1 287 29.04 15:00
PEKABEX 10,1000 -0,7000 -6,48% 10,1000 10,6000 10,0000 2 539 25 795 27.02 13:46
PEKAO 95,7400 0,3600 0,38% 95,0000 96,4400 94,9800 341 365 32 711 704 27.02 13:48
PEMANAGER 10,4000 -0,5500 -5,02% 11,1500 11,1500 10,4000 51 532 27.02 10:58
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEP 29,6000 -0,8000 -2,63% 30,3000 30,4000 29,4000 1 294 38 971 27.02 12:12
PEPEES 1,6000 -0,0200 -1,23% 1,6900 1,6900 1,6000 437 699 27.02 12:51
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PFLEIDER 26,2000 -0,1000 -0,38% 26,2000 26,2000 26,2000 276 7 231 13.09 11:06
PGE 4,9990 -0,1510 -2,93% 5,1000 5,1360 4,9500 1 968 179 9 845 881 27.02 13:48
PGNIG 3,2100 -0,0880 -2,67% 3,2980 3,2980 3,1940 2 090 692 6 759 374 27.02 13:48
PGO 1,0800 -0,0200 -1,82% 1,1100 1,1100 1,0600 16 509 17 706 26.02 14:55
PGSSOFT 10,6800 -0,0200 -0,19% 10,7800 10,7800 10,5000 5 903 62 311 27.02 13:28
PHARMENA 5,8800 0,1800 3,16% 5,8800 5,8800 5,8800 1 6 27.02 09:12
PHN 12,4000 -0,5000 -3,88% 13,0000 13,0000 12,4000 623 7 806 27.02 13:29
PKNORLEN 64,3400 -2,2600 -3,39% 66,1600 66,6200 64,2000 450 351 29 360 702 27.02 13:48
PKOBP 32,4500 0,1700 0,53% 32,0300 32,8000 31,8900 986 919 31 953 272 27.02 13:47
PKPCARGO 13,5000 0,1400 1,05% 13,3200 13,7200 13,0400 52 024 696 229 27.02 13:44
PLASTBOX 2,0050 -0,0450 -2,20% 2,0500 2,0500 2,0050 4 734 9 492 27.02 09:35
PLATYNINW 0,4050 -0,0450 -10,00% 0,4050 0,4050 0,4050 5 670 2 296 27.02 11:00
PLAY 33,5800 -0,5400 -1,58% 33,4400 34,0000 32,1200 444 518 14 816 588 27.02 13:48
PLAYWAY 333,0000 -12,0000 -3,48% 349,0000 349,0000 331,5000 14 072 4 776 725 27.02 13:48
PLAZACNTR 2,3600 -0,0200 -0,84% 2,2200 2,3600 2,0000 2 385 4 789 24.02 16:28
PMPG 1,3400 0,0400 3,08% 1,3200 1,3600 1,3200 9 325 12 561 27.02 13:34
POLICE 9,8000 -0,0500 -0,51% 9,9000 9,9000 9,8000 751 7 373 27.02 10:25
POLIMEXMS 1,8500 -0,0600 -3,14% 1,9000 1,9000 1,8400 108 538 202 206 27.02 13:32
POLMED 2,9000 0,0000 0,00% 2,9000 2,9000 2,9000 438 1 270 21.09 17:00
POLNORD 3,5000 0,0000 0,00% 3,5000 3,5100 3,5000 91 599 320 647 27.02 13:24
POLWAX 2,9300 0,0000 0,00% 2,9300 3,0000 2,9300 13 475 40 190 27.02 13:42
POZBUD 1,4000 0,0000 0,00% 1,4000 1,4000 1,3550 1 639 2 285 27.02 11:21
PRAGMAFA 11,3000 0,0000 0,00% 11,3000 11,3000 11,3000 115 1 300 27.02 10:03
PRAGMAINK 7,2200 0,0000 0,00% 7,2200 7,2200 7,2200 10 72 27.02 09:30
PRAIRIE 0,4600 -0,0080 -1,71% 0,4580 0,4800 0,4560 79 582 37 125 27.02 13:35
PRIMAMODA 0,5900 -0,0650 -9,92% 0,5900 0,5900 0,5900 1 364 805 21.02 11:00
PRIMETECH 1,1000 0,1000 10,00% 1,1000 1,1000 1,1000 1 000 1 100 27.02 11:10
PROCAD 0,8200 0,0000 0,00% 0,8200 0,8200 0,8200 750 615 26.02 15:00
PROCHEM 16,0500 -0,6000 -3,60% 16,6500 16,6500 16,0500 153 2 457 27.02 09:38
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROJPRZEM 13,2000 0,0000 0,00% 13,2000 13,2000 13,2000 2 26 27.02 09:00
PROTEKTOR 3,0400 -0,0100 -0,33% 3,0400 3,0400 3,0400 270 821 27.02 13:18
PROVIDENT 7,5000 -0,2600 -3,35% 7,5000 7,5000 7,5000 291 2 183 25.02 10:38
PULAWY 75,6000 0,2000 0,27% 79,8000 79,8000 74,0000 456 34 216 27.02 13:44
PZU 36,8300 -0,5200 -1,39% 36,9300 37,2500 36,6500 325 664 12 023 565 27.02 13:47
QUANTUM 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 200 2 900 26.02 11:00
QUERCUS 3,0000 -0,1100 -3,54% 3,0500 3,3400 2,9800 107 627 329 685 27.02 13:41
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
R22 25,7000 -0,7000 -2,65% 26,2000 26,2000 25,6000 3 796 98 277 27.02 12:32
RADPOL 1,3950 -0,0050 -0,36% 1,4000 1,4000 1,3200 51 263 70 636 27.02 12:18
RAFAKO 0,5110 -0,0310 -5,72% 0,5310 0,5420 0,5020 599 540 308 700 27.02 13:45
RAFAMET 12,0000 -0,6000 -4,76% 12,0000 12,0000 12,0000 690 8 280 25.02 15:19
RAINBOW 25,6000 -1,9000 -6,91% 27,4000 27,4000 25,3000 9 113 238 524 27.02 13:42
RANKPROGR 1,1350 -0,0350 -2,99% 1,1550 1,1600 1,0600 45 234 50 380 26.02 17:00
RAWLPLUG 7,4000 -0,3000 -3,90% 7,9400 7,9400 7,4000 3 560 26 581 27.02 12:37
REDAN 0,2400 -0,0100 -4,00% 0,2400 0,2400 0,2400 6 208 1 490 27.02 11:03
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REGNON 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 50 548 4 044 26.02 12:23
REINHOLD 0,2040 -0,0380 -15,70% 0,2040 0,2040 0,2040 28 035 5 719 26.02 15:01
REINO 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 30 45 20.02 15:50
RELPOL 5,4000 -0,1500 -2,70% 5,4000 5,4000 5,3500 9 050 48 560 27.02 13:15
REMAK 8,7400 0,0000 0,00% 8,7400 8,7400 8,7400 17 149 27.02 09:46
RESBUD 0,4800 0,0000 0,00% 0,4800 0,4800 0,4800 1 000 480 26.02 15:22
RONSON 0,8150 -0,0150 -1,81% 0,8400 0,8400 0,8150 4 113 3 352 27.02 13:37
ROPCZYCE 22,5000 -0,5000 -2,17% 23,0000 23,0000 22,5000 49 1 117 27.02 12:03
RUBICON 0,5500 -0,0300 -5,17% 0,5800 0,5800 0,5500 6 3 27.02 13:35
RYVU 46,0000 -1,9000 -3,97% 47,6000 48,0000 46,0000 1 125 52 252 27.02 13:29
SANOK 15,5000 -0,3000 -1,90% 15,8000 15,9000 15,3500 2 257 35 177 27.02 12:51
SANPL 275,8000 0,8000 0,29% 270,6000 276,6000 268,0000 22 053 6 042 796 27.02 13:46
SANTANDER 15,0000 -0,2280 -1,50% 16,3000 16,3000 15,0000 1 991 30 067 27.02 09:32
SANWIL 0,5250 -0,0200 -3,67% 0,5350 0,5350 0,5250 1 650 879 26.02 12:48
SCOPAK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 6 0 27.09 11:00
SECOGROUP 15,6000 -0,7000 -4,29% 15,6000 15,6000 15,6000 60 936 27.02 09:00
SEKO 9,0000 -0,2000 -2,17% 9,1500 9,1500 9,0000 890 8 129 27.02 13:36
SELENAFM 13,3000 -0,9000 -6,34% 14,0000 14,0000 13,3000 7 97 27.02 13:44
SELVITA 30,0000 0,0000 0,00% 30,0500 30,0500 29,2000 1 801 53 199 27.02 13:12
SERINUS 0,4640 -0,0160 -3,33% 0,4800 0,4800 0,4500 77 434 35 583 27.02 13:20
SESCOM 22,4000 -0,6000 -2,61% 23,0000 23,0000 22,4000 44 991 27.02 11:15
SETANTA 9,5200 -0,7300 -7,12% 10,0000 10,2000 9,2000 17 797 171 197 27.02 13:38
SFINKS 0,5620 -0,0100 -1,75% 0,5680 0,5680 0,5620 1 050 596 27.02 12:12
SILVAIR-REGS 4,6600 -0,2500 -5,09% 4,9100 4,9100 4,6600 3 578 16 738 27.02 13:41
SILVANO 9,1400 0,0000 0,00% 9,1400 9,1400 9,1400 100 914 26.02 15:11
SIMPLE 7,7000 -0,3000 -3,75% 8,2000 8,2000 7,6000 2 079 16 046 27.02 13:22
SKARBIEC 17,8000 -0,1000 -0,56% 17,9500 18,9000 17,8000 2 979 53 385 27.02 13:30
SKOTAN 1,0300 -0,0500 -4,63% 1,1000 1,1000 1,0200 43 679 45 711 27.02 13:36
SKYLINE 0,6800 0,0000 0,00% 0,6800 0,6800 0,6800 100 68 27.02 09:00
SLEEPZAG 0,2800 0,0000 0,00% 0,2800 0,2800 0,2800 500 140 14.02 13:44
SNIEZKA 75,0000 -2,0000 -2,60% 76,5000 77,0000 75,0000 197 15 018 27.02 13:37
SOHODEV 0,5320 -0,0320 -5,67% 0,5320 0,5320 0,5320 1 000 532 27.02 11:14
SOLAR 4,9800 -0,0700 -1,39% 5,0500 5,0500 4,6000 391 1 877 27.02 12:17
SONEL 9,3500 0,0500 0,54% 9,3500 9,3500 9,3500 4 37 27.02 09:49
SOPHARMA 7,8000 -0,5000 -6,02% 8,0000 8,0000 7,8000 2 000 15 800 26.02 12:12
STALEXP 2,9500 -0,0800 -2,64% 3,0000 3,0000 2,8500 54 200 158 710 27.02 13:34
STALPROD 179,4000 -0,6000 -0,33% 180,2000 196,8000 179,4000 372 67 878 27.02 13:45
STALPROFI 7,7000 0,0000 0,00% 7,6500 7,7000 7,6500 114 873 27.02 09:25
STAPORKOW 1,4900 -0,0100 -0,67% 1,5000 1,6400 1,4800 16 656 24 965 27.02 13:48
STARHEDGE 0,4900 0,0000 0,00% 0,4900 0,4900 0,4900 1 601 784 27.02 13:10
STELMET 7,4500 0,4500 6,43% 7,4500 7,4500 7,4500 65 484 27.02 11:00
SUNEX 10,8500 -0,2500 -2,25% 10,6000 11,0000 10,0000 14 276 150 281 27.02 13:03
SUWARY 10,5000 -0,3000 -2,78% 10,8000 10,8000 10,5000 135 1 425 27.02 09:11
SWISSMED 4,9300 -0,0700 -1,40% 4,8000 4,9300 4,7200 6 207 29 797 26.02 15:30
SYGNITY 3,5500 0,0500 1,43% 3,5600 3,5600 3,4000 27 075 93 931 27.02 13:42
SYNEKTIK 15,7000 -0,2000 -1,26% 15,5000 15,8000 15,4200 1 469 22 752 27.02 11:18
TALANX 169,0000 -23,0000 -11,98% 173,0000 173,0000 169,0000 6 1 026 25.02 14:53
TALEX 11,9000 -0,3500 -2,86% 12,2500 12,2500 11,9000 1 002 11 925 27.02 09:20
TARCZYNSKI 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 66 957 27.02 11:00
TATRY 143,0000 -3,0000 -2,05% 145,0000 147,0000 143,0000 49 7 107 26.02 12:40
TAURONPE 1,1830 -0,0370 -3,03% 1,2260 1,2300 1,1620 4 599 176 5 442 580 27.02 13:47
TBULL 16,3000 -1,0500 -6,05% 17,3500 17,4500 16,1500 4 604 76 468 27.02 13:26
TERMOREX 0,9000 -0,0500 -5,26% 0,9800 0,9800 0,9000 1 438 1 302 27.02 11:54
TESGAS 5,7000 0,0500 0,88% 5,7000 5,9000 5,4000 44 765 252 683 27.02 13:45
TIM 12,4000 -0,1500 -1,20% 12,5000 12,5500 12,4000 16 163 201 080 27.02 13:45
TORPOL 7,8800 -0,2200 -2,72% 7,9800 8,0400 7,7400 26 022 207 712 27.02 13:08
TOWERINVT 22,4000 0,1000 0,45% 22,4000 22,4000 22,4000 15 336 27.02 09:00
TOYA 4,5800 -0,0600 -1,29% 4,6000 4,6000 4,4000 3 800 17 093 27.02 13:19
TRAKCJA 1,3900 0,0000 0,00% 1,4000 1,4060 1,3800 48 929 68 168 27.02 13:44
TRANSPOL 2,8800 -0,0050 -0,17% 2,8800 2,8800 2,8800 5 14 27.02 09:00
TRITON 1,9100 -0,0100 -0,52% 1,9200 1,9200 1,9100 300 574 27.02 10:06
TSGAMES 269,0000 2,0000 0,75% 268,0000 274,0000 261,5000 16 130 4 315 749 27.02 13:43
TXM 0,1010 0,0010 1,00% 0,1010 0,1010 0,1010 5 670 573 27.02 11:00
ULMA 51,0000 0,5000 0,99% 52,5000 52,5000 50,5000 162 8 208 27.02 11:54
ULTGAMES 18,8400 -0,8600 -4,37% 19,5800 19,5800 18,8000 18 223 347 356 27.02 13:44
UNIBEP 8,9800 -0,0800 -0,88% 9,0000 9,0000 8,9800 510 4 590 27.02 12:07
UNICREDIT 52,6000 0,6000 1,15% 52,5800 52,6000 52,5800 11 579 27.02 11:16
UNIMA 2,2400 -0,0800 -3,45% 2,2400 2,2400 2,2400 4 9 27.02 12:56
UNIMOT 25,6000 -1,4000 -5,19% 26,4000 26,4000 25,2000 11 960 307 495 27.02 13:46
URSUS 0,6890 -0,0390 -5,36% 0,7280 0,7280 0,6710 213 718 147 554 27.02 13:40
VENTUREIN 0,9100 0,0000 0,00% 0,9080 0,9100 0,9080 712 648 27.02 12:48
VIGOSYS 450,0000 12,0000 2,74% 464,0000 464,0000 450,0000 47 21 522 27.02 12:44
VINDEXUS 7,6800 0,0400 0,52% 7,6400 7,6800 7,2000 483 3 567 27.02 10:17
VISTAL 1,6850 -0,0800 -4,53% 1,7700 1,7700 1,5950 71 911 120 505 27.02 13:42
VIVID 1,4500 -0,0600 -3,97% 1,5500 1,5500 1,4200 34 756 51 397 27.02 13:48
VOTUM 13,3500 -1,0500 -7,29% 14,4000 14,4000 13,3000 21 010 284 873 27.02 13:35
VOXEL 33,3000 0,0000 0,00% 33,3000 33,3000 33,2000 98 3 261 27.02 11:51
VRG 3,3550 -0,1850 -5,23% 3,3100 3,5550 3,3100 46 200 158 543 27.02 13:48
WADEX 6,5200 0,0000 0,00% 6,5200 6,5200 6,5200 10 65 27.02 11:29
WARIMPEX 7,0200 0,0000 0,00% 7,0200 7,0200 7,0200 500 3 510 27.02 12:07
WASKO 1,4200 0,0300 2,16% 1,3900 1,4300 1,3650 2 585 3 608 27.02 11:51
WAWEL 622,0000 -12,0000 -1,89% 630,0000 630,0000 614,0000 94 58 450 27.02 12:56
WIELTON 6,0500 -0,1800 -2,89% 6,2300 6,4700 6,0000 46 499 284 751 27.02 13:48
WIKANA 1,6800 -0,0600 -3,45% 1,6800 1,6800 1,6800 325 546 27.02 10:53
WINVEST 0,1080 0,0000 0,00% 0,1080 0,1080 0,1080 9 000 972 27.02 11:00
WIRTUALNA 79,4000 0,0000 0,00% 76,2000 79,8000 76,2000 8 517 674 721 27.02 13:43
WITTCHEN 10,9000 -0,1000 -0,91% 10,6000 11,1000 10,6000 1 281 14 081 27.02 13:16
WOJAS 4,8400 0,2200 4,76% 4,8400 4,8400 4,8400 870 4 211 27.02 12:50
WORKSERV 0,4220 0,0010 0,24% 0,4210 0,4380 0,4190 96 924 41 459 27.02 13:26
XTB 4,0100 -0,0700 -1,72% 4,1300 4,1300 4,0000 10 394 42 473 27.02 13:03
XTPL 98,0000 -2,0000 -2,00% 101,5000 101,5000 95,2000 2 465 239 380 27.02 13:40
YOLO 1,2100 0,0100 0,83% 1,2000 1,2100 1,2000 64 77 27.02 11:37
ZAMET 0,9700 -0,1000 -9,35% 0,9700 0,9700 0,9700 493 478 27.02 11:28
ZASTAL 1,6000 -0,0500 -3,03% 1,6000 1,6000 1,6000 682 1 091 26.02 11:24
ZEPAK 6,4800 -0,5000 -7,16% 6,8000 6,8000 6,1600 21 778 140 825 27.02 13:46
ZPUE 150,0000 0,0000 0,00% 150,0000 150,0000 148,0000 147 21 854 27.02 13:36
ZREMB 0,6500 -0,0250 -3,70% 0,6350 0,6750 0,6300 3 010 1 940 27.02 10:38
ZUE 4,0000 -0,0600 -1,48% 4,0600 4,0600 3,8400 22 205 88 220 27.02 12:36
ZYWIEC 510,0000 0,0000 0,00% 510,0000 510,0000 510,0000 1 510 27.02 09:34