Notowania giełdowe spółek na GPW

Tabela aktualnych kursów akcji

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
06MAGNA 3,3000 -0,0750 -2,22% 3,2800 3,3650 3,2800 7 244 23 867 20.10 13:53
08OCTAVA 1,0500 -0,0400 -3,67% 1,0500 1,0500 1,0500 2 2 20.10 11:00
11BIT 425,8000 3,2000 0,76% 422,0000 425,8000 419,8000 2 419 1 022 535 20.10 13:53
3RGAMES 0,7800 -0,0300 -3,70% 0,8100 0,8280 0,7800 1 765 1 441 20.10 12:46
4FUNMEDIA 7,0600 -0,0200 -0,28% 7,1000 7,1000 7,0600 165 1 166 20.10 09:15
ABPL 59,0000 -0,4000 -0,67% 59,4000 59,4000 58,8000 576 34 016 20.10 12:37
ACAUTOGAZ 35,0000 0,0000 0,00% 34,8000 35,0000 34,7000 199 6 927 20.10 13:56
ACTION 16,1000 0,0500 0,31% 16,0500 16,1000 15,8500 22 766 362 316 20.10 13:48
ADIUVO 3,7100 -0,1800 -4,63% 3,8400 3,8400 3,7100 2 806 10 467 20.10 12:57
AGORA 8,5400 0,2200 2,64% 8,4000 8,5400 8,3000 4 724 39 683 20.10 13:28
AGROTON 8,0800 -0,0400 -0,49% 8,0000 8,1600 7,8000 5 094 40 593 20.10 13:51
AIGAMES 5,3900 0,0300 0,56% 5,3100 5,4700 5,2300 15 880 84 273 20.10 13:51
AILLERON 13,8000 0,0500 0,36% 13,9000 13,9000 13,7000 969 13 340 20.10 13:23
AIRWAY 1,1500 -0,0300 -2,54% 1,1740 1,1900 1,1400 42 316 48 973 20.10 12:57
ALIOR 53,7600 1,4600 2,79% 52,3000 53,8000 51,8200 234 926 12 404 150 20.10 13:58
ALLEGRO 50,0000 0,7050 1,43% 49,0500 50,4800 48,8100 1 327 130 66 041 344 20.10 13:57
ALTA 2,7500 0,0500 1,85% 2,7000 2,7500 2,6400 8 670 23 016 20.10 12:58
ALTUS 1,7200 0,0200 1,18% 1,7300 1,7300 1,7000 6 114 10 436 20.10 12:40
ALUMETAL 52,6000 -1,0000 -1,87% 54,4000 54,4000 52,4000 5 977 315 915 20.10 13:55
AMBRA 25,7000 0,3000 1,18% 25,1000 25,7000 25,1000 3 447 87 943 20.10 13:53
AMICA 125,6000 -0,4000 -0,32% 126,0000 127,0000 125,0000 11 583 1 460 476 20.10 13:42
AMPLI 0,5700 -0,1300 -18,57% 0,5700 0,5700 0,5700 4 100 2 337 18.10 11:00
AMREST 31,8800 -0,3200 -0,99% 32,2200 32,2200 31,5200 18 903 600 638 20.10 13:47
ANSWEAR 34,5000 -0,3500 -1,00% 34,9000 34,9000 34,5000 823 28 581 20.10 12:28
APATOR 21,9000 0,1000 0,46% 21,8000 22,0000 21,6000 4 447 97 238 20.10 13:53
APLISENS 13,6000 0,0000 0,00% 13,6000 13,6000 13,6000 395 5 372 20.10 09:18
APSENERGY 3,7800 0,1200 3,28% 3,7800 3,7800 3,7800 8 30 20.10 09:00
ARCHICOM 22,0000 -0,8000 -3,51% 22,9000 23,1000 22,0000 4 240 96 149 20.10 13:52
ARCTIC 7,0000 0,0400 0,57% 7,0700 7,0700 6,9700 30 315 212 251 20.10 13:53
ARTERIA 6,2500 0,0500 0,81% 6,2500 6,2500 6,1500 1 605 9 933 20.10 10:43
ARTIFEX 12,3000 -0,0500 -0,40% 12,4500 12,4500 12,3000 1 294 15 976 20.10 12:49
ASBIS 26,2000 0,4000 1,55% 25,8000 26,3000 25,4500 64 039 1 656 374 20.10 13:54
ASMGROUP 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 04.10 13:07
ASSECOBS 36,9000 0,0000 0,00% 36,9000 36,9000 36,6000 727 26 747 20.10 13:01
ASSECOPOL 99,0000 0,2000 0,20% 98,9500 99,3500 98,0000 48 442 4 776 016 20.10 13:58
ASSECOSEE 47,4000 0,0000 0,00% 47,4000 47,5000 47,0000 6 805 322 530 20.10 13:21
ASTARTA 50,0000 -0,6000 -1,19% 50,2000 50,7000 49,0000 22 155 1 096 172 20.10 13:58
ATAL 46,9000 0,5000 1,08% 46,0000 46,9000 46,0000 1 296 60 151 20.10 13:28
ATENDE 4,9700 -0,0200 -0,40% 4,9900 4,9900 4,9000 19 683 97 084 20.10 13:53
ATLANTAPL 8,6200 -0,1800 -2,05% 8,7000 8,7000 8,6200 300 2 586 20.10 10:57
ATLANTIS 3,0200 -0,0200 -0,66% 2,9000 3,0600 2,9000 3 757 11 194 20.10 13:58
ATLASEST 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 1 2 14.10 16:36
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATMGRUPA 4,3500 -0,0200 -0,46% 4,3800 4,3800 4,2400 793 3 388 20.10 13:38
ATREM 2,2200 -0,0600 -2,63% 2,3000 2,3000 2,2200 7 16 20.10 09:20
AUGA 2,4200 0,0200 0,83% 2,4000 2,4200 2,4000 1 230 2 971 21.09 13:51
AUTOPARTN 13,5000 0,3000 2,27% 13,6000 13,6000 13,2000 16 429 218 589 20.10 13:46
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
BAHOLDING 0,7020 0,0030 0,43% 0,6980 0,7060 0,6900 39 661 27 648 20.10 13:39
BBIDEV 5,8000 0,0000 0,00% 5,8200 5,9800 5,8000 666 3 874 20.10 13:58
BEDZIN 7,3000 -0,1000 -1,35% 7,3000 7,3000 7,3000 33 241 20.10 12:03
BENEFIT 759,0000 -11,0000 -1,43% 770,0000 770,0000 755,0000 109 83 323 20.10 13:20
BERLING 5,4000 0,0000 0,00% 5,4000 5,4000 5,4000 455 2 457 18.10 11:00
BEST 26,4000 0,4000 1,54% 28,0000 28,0000 26,2000 1 030 28 096 20.10 12:56
BETACOM 8,1000 0,0500 0,62% 8,0500 8,1000 8,0500 402 3 249 20.10 12:00
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIOMEDLUB 9,2980 -0,0520 -0,56% 9,3500 9,4400 9,1700 169 643 1 570 909 20.10 13:58
BIOTON 4,7250 -0,0100 -0,21% 4,7050 4,7450 4,7000 6 440 30 292 20.10 13:50
BNPPPL 92,0000 -1,0000 -1,08% 94,0000 94,0000 91,0000 288 26 555 20.10 13:58
BOGDANKA 42,3500 -1,3500 -3,09% 43,1500 44,7000 40,8500 447 997 18 980 430 20.10 13:58
BOOMBIT 18,5000 -0,4000 -2,12% 18,8000 18,9000 18,2000 16 956 313 599 20.10 13:51
BORYSZEW 3,1850 0,0550 1,76% 3,1200 3,2000 3,1200 94 523 298 804 20.10 12:27
BOS 11,3000 -0,1500 -1,31% 11,3500 11,4000 11,1500 33 030 371 181 20.10 13:36
BOWIM 9,2800 -0,1600 -1,69% 9,4200 9,4200 9,1400 40 384 373 637 20.10 13:52
BRAND24 23,0000 -1,0000 -4,17% 24,0000 24,0000 22,8000 2 381 54 927 20.10 13:54
BRASTER 1,0120 -0,0240 -2,32% 1,0660 1,0660 1,0100 44 605 45 671 20.10 13:50
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BUDIMEX 275,5000 -2,5000 -0,90% 278,0000 278,0000 274,0000 1 464 403 488 20.10 13:42
BUMECH 29,9000 -0,3000 -0,99% 30,0000 31,6000 27,2000 629 054 18 352 936 20.10 13:58
CAPITAL 1,9900 0,0900 4,74% 1,9900 1,9900 1,9900 5 000 9 950 20.10 11:00
CAPTORTX 197,9000 -2,1000 -1,05% 199,9000 199,9000 197,9000 106 21 101 20.10 12:33
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CAVATINA 24,9000 0,7000 2,89% 24,2100 24,9500 24,2100 8 195 20.10 11:13
CCC 124,1500 -2,2500 -1,78% 125,4000 126,7000 124,1500 36 693 4 595 585 20.10 13:56
CCENERGY 1,2700 -0,0600 -4,51% 1,2700 1,2700 1,2400 12 648 15 907 20.10 13:10
CDPROJEKT 195,6000 -1,8800 -0,95% 197,0000 197,5800 193,5000 115 033 22 519 798 20.10 13:58
CDRL 23,6000 -0,9000 -3,67% 24,5000 24,5000 23,6000 7 167 20.10 10:04
CELTIC 7,2000 0,0000 0,00% 7,2000 7,2500 7,2000 849 6 133 20.10 12:41
CEZ 133,0000 -5,0000 -3,62% 135,0000 135,0000 132,2000 730 98 100 20.10 13:57
CFI 0,2860 -0,0030 -1,04% 0,2890 0,3050 0,2860 270 736 80 139 20.10 13:13
CIECH 40,9000 -0,4500 -1,09% 41,5000 41,5500 40,2000 57 744 2 352 187 20.10 13:58
CIGAMES 1,7300 0,1160 7,19% 1,6140 1,7580 1,6060 3 701 523 6 323 837 20.10 13:57
CITYSERV 13,5500 -0,0500 -0,37% 13,5500 13,5500 13,5500 1 600 21 680 20.10 09:00
CLNPHARMA 37,1000 -0,5000 -1,33% 37,4000 37,8500 36,7000 9 628 356 806 20.10 13:48
CNT 21,8000 -0,1000 -0,46% 21,9000 22,0000 21,8000 455 9 951 20.10 13:22
COALENERG 4,4300 -0,2400 -5,14% 4,6200 4,6200 4,1600 255 786 1 109 370 20.10 13:46
COGNOR 4,2500 0,0200 0,47% 4,2300 4,3250 4,1250 126 189 534 456 20.10 13:57
COMARCH 248,0000 -2,0000 -0,80% 250,0000 250,0000 248,0000 332 82 808 20.10 13:47
COMP 58,6000 0,0000 0,00% 58,6000 58,6000 58,2000 825 48 199 20.10 13:25
COMPERIA 6,7000 0,0000 0,00% 6,7000 6,7000 6,7000 162 1 085 20.10 10:34
CORMAY 1,3600 -0,0080 -0,58% 1,3710 1,3820 1,3600 22 968 31 433 20.10 13:58
CPGROUP 9,6200 0,0000 0,00% 9,6200 9,6200 9,6200 10 96 20.10 09:00
CREEPYJAR 682,0000 -1,0000 -0,15% 683,0000 683,0000 672,0000 537 364 558 20.10 13:58
CYFRPLSAT 37,0200 0,1800 0,49% 36,9000 37,3800 36,5800 192 055 7 101 998 20.10 13:58
CZTOREBKA 0,5900 -0,0600 -9,23% 0,5900 0,5900 0,5900 6 800 4 012 20.10 13:50
DADELO 17,4920 -0,6580 -3,63% 18,2960 18,2960 17,0000 3 761 66 882 20.10 13:51
DATAWALK 255,0000 -4,0000 -1,54% 259,5000 259,5000 250,5000 1 446 366 961 20.10 13:40
DEBICA 78,6000 0,4000 0,51% 77,4000 78,6000 77,2000 1 320 102 278 20.10 12:58
DECORA 39,0000 -0,2000 -0,51% 39,3000 39,3000 39,0000 279 10 918 20.10 12:25
DEKPOL 33,7000 -0,7000 -2,03% 33,7000 33,7000 33,7000 40 1 348 20.10 12:35
DELKO 16,0400 -0,1000 -0,62% 16,1200 16,1200 16,0400 448 7 202 20.10 13:55
DEVELIA 3,8000 0,0100 0,26% 3,7600 3,8000 3,7150 60 759 228 432 20.10 13:55
DGA 8,8000 0,2000 2,33% 8,8500 8,8500 8,8000 96 845 20.10 13:34
DIGITREE 7,5000 -0,4000 -5,06% 7,6000 7,6000 7,5000 1 187 9 002 20.10 12:03
DINOPL 369,0000 -0,6000 -0,16% 369,7000 370,0000 364,0000 119 547 44 080 624 20.10 13:58
DOMDEV 143,8000 1,6000 1,13% 144,0000 144,0000 142,2000 1 511 217 176 20.10 13:39
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DROZAPOL 6,1000 -0,1000 -1,61% 6,2000 6,3500 6,1000 7 305 44 710 20.10 13:43
ECHO 4,5500 0,0000 0,00% 4,5500 4,6100 4,5200 4 670 21 279 20.10 13:54
EDINVEST 3,7800 0,0000 0,00% 3,8000 3,8000 3,7800 405 1 531 20.10 10:12
EFEKT 6,2200 0,0000 0,00% 6,2200 6,2200 6,2200 50 311 20.10 11:00
EKOEXPORT 2,8650 0,0050 0,17% 2,8700 2,8800 2,8650 5 261 15 083 20.10 13:47
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
ELEKTROTI 6,8200 0,0000 0,00% 6,8200 6,8800 6,8200 4 138 28 226 20.10 12:59
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELKOP 0,4820 -0,0160 -3,21% 0,4980 0,4980 0,4820 51 440 24 870 20.10 13:15
ELZAB 4,5000 0,0000 0,00% 4,4500 4,5000 4,4500 3 996 17 892 19.10 14:22
EMCINSMED 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 5 60 19.10 16:09
ENAP 1,9400 0,0000 0,00% 1,9400 1,9400 1,9400 3 6 20.10 09:42
ENEA 10,0500 -0,1200 -1,18% 10,1700 10,2500 10,0100 182 966 1 848 553 20.10 13:53
ENELMED 17,2000 -0,1000 -0,58% 17,2000 17,2000 17,2000 73 1 256 19.10 13:02
ENERGA 8,1600 -0,0100 -0,12% 8,1900 8,2000 8,1600 6 742 55 103 20.10 12:08
ENERGOINS 1,6900 0,0000 0,00% 1,6450 1,6900 1,6450 3 322 5 503 20.10 13:46
ENTER 33,0000 -0,2000 -0,60% 33,5000 33,5000 31,5500 3 714 120 532 20.10 13:47
ERBUD 75,2000 2,4000 3,30% 73,8000 76,6000 73,2000 1 337 99 977 20.10 13:24
ERG 43,0000 -1,8000 -4,02% 44,8000 44,8000 43,0000 136 5 850 20.10 11:00
ESOTIQ 53,4000 -0,6000 -1,11% 54,8000 56,0000 53,2000 1 304 71 481 20.10 13:41
EUCO 4,2200 -0,0200 -0,47% 4,2900 4,2900 4,2200 2 010 8 507 20.10 10:06
EUROCASH 11,7200 -0,0300 -0,26% 11,7500 11,7500 11,5500 58 887 685 228 20.10 13:56
EUROHOLD 13,2000 0,2000 1,54% 13,2000 13,2000 13,2000 1 13 20.10 09:01
EUROTEL 38,5000 -0,3000 -0,77% 38,5000 38,5000 38,0000 748 28 698 20.10 12:21
FAMUR 3,3300 -0,0900 -2,63% 3,4200 3,5300 3,2650 1 208 932 4 061 711 20.10 13:57
FASING 13,9000 0,2500 1,83% 13,6000 13,9000 13,4000 4 117 55 897 20.10 12:57
FASTFIN 1,3400 0,0000 0,00% 1,3400 1,3400 1,3400 200 268 01.10 11:24
FEERUM 9,4800 0,0000 0,00% 9,4800 9,4800 9,4800 216 2 048 19.10 15:05
FERRO 40,0000 0,1000 0,25% 39,8000 40,0000 38,9000 2 367 94 498 20.10 13:50
FERRUM 3,9200 -0,2000 -4,85% 3,9200 3,9200 3,9200 1 690 6 625 20.10 13:01
FMG 25,0000 1,6000 6,84% 25,0000 25,0000 25,0000 27 675 15.10 15:00
FON 0,2900 -0,0070 -2,36% 0,2970 0,2980 0,2900 7 002 2 070 20.10 13:05
FORTE 52,4000 0,5000 0,96% 51,9000 52,4000 50,9000 642 33 272 20.10 11:40
GAMEOPS 11,8000 -0,6000 -4,84% 12,2800 12,2800 11,7000 687 8 141 20.10 13:39
GAMFACTOR 10,1800 -0,1600 -1,55% 10,3400 10,3400 9,8900 3 017 29 971 20.10 13:15
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GETIN 1,4020 0,0020 0,14% 1,4040 1,4100 1,3900 72 105 101 014 20.10 13:56
GETINOBLE 0,4465 0,0090 2,06% 0,4395 0,4800 0,4395 7 631 481 3 505 091 20.10 13:57
GLCOSMED 4,3200 -0,0300 -0,69% 4,3300 4,3300 4,2100 4 050 17 192 20.10 13:36
GOBARTO 4,9000 -0,1000 -2,00% 4,9000 4,9000 4,9000 200 980 20.10 11:00
GPW 42,8600 -0,1400 -0,33% 43,0000 43,0400 42,7600 9 918 425 114 20.10 13:58
GROCLIN 4,3000 -0,2400 -5,29% 4,4800 4,6000 4,2100 271 585 1 188 922 20.10 13:55
GRODNO 17,2000 -0,2200 -1,26% 17,4200 17,4200 16,8000 23 086 391 916 20.10 13:33
GRUPAAZOTY 30,0000 -0,2000 -0,66% 30,2400 30,5200 29,4600 88 594 2 655 864 20.10 13:58
GTC 7,2900 0,0300 0,41% 7,2600 7,3500 7,1000 1 334 9 613 20.10 12:24
HANDLOWY 53,5000 0,1000 0,19% 53,4000 53,6000 52,5000 10 718 569 859 20.10 13:46
HARPER 8,3100 0,0100 0,12% 8,3000 8,3400 7,9000 2 851 23 306 20.10 13:29
HELIO 16,1000 0,0000 0,00% 16,1000 16,6000 16,1000 483 7 780 20.10 13:37
HERKULES 1,6450 -0,0050 -0,30% 1,6500 1,6500 1,6400 10 247 16 809 20.10 13:34
HMINWEST 32,4000 -1,7000 -4,99% 34,3000 34,3000 31,7000 1 206 39 096 20.10 11:03
HUUUGE-S144 35,6450 0,2450 0,69% 35,0000 35,6850 35,0000 4 601 162 073 20.10 13:42
HYDROTOR 37,8000 -0,5000 -1,31% 38,3000 38,5000 37,8000 405 15 389 20.10 13:49
I2DEV 10,7000 0,1000 0,94% 10,6000 11,1000 10,5000 3 893 41 287 18.10 12:19
IBSM 16,4000 1,4000 9,33% 16,4000 16,4000 16,4000 2 33 20.10 11:03
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IDMSA 1,3500 -0,0100 -0,74% 1,3600 1,3600 1,3500 1 710 2 316 20.10 10:08
IFCAPITAL 4,4000 0,1500 3,53% 4,4000 4,6000 4,0000 4 957 22 075 20.10 12:26
IFIRMA 15,5000 -0,4000 -2,52% 15,9000 15,9000 15,5000 7 942 123 269 20.10 12:52
IFSA 1,2200 0,0000 0,00% 1,2200 1,2200 1,2200 10 12 20.10 09:01
IIAAV 96,5000 2,5000 2,66% 96,5000 96,5000 96,5000 10 965 15.10 09:29
IMCOMPANY 34,5000 0,2000 0,58% 34,2000 34,5000 33,9000 1 066 36 537 20.10 13:17
IMMOBILE 2,8400 0,0200 0,71% 2,9400 2,9400 2,8200 426 1 244 20.10 13:06
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMPERIO 3,1000 0,0500 1,64% 3,0000 3,1600 2,9200 17 668 53 660 20.10 13:53
IMS 3,0800 0,0000 0,00% 3,0800 3,0800 3,0800 11 254 34 662 20.10 13:49
INC 5,5900 0,0900 1,64% 5,5600 5,6000 5,3900 10 391 56 835 20.10 12:44
INGBSK 270,0000 9,0000 3,45% 260,0000 271,5000 260,0000 5 051 1 355 679 20.10 13:54
INPRO 8,3500 0,1500 1,83% 8,4000 8,4000 8,3500 133 1 111 20.10 11:47
INSTALKRK 32,5000 0,9000 2,85% 31,9000 32,7000 31,9000 1 315 42 347 20.10 13:49
INTERAOLT 19,8600 0,0400 0,20% 19,9200 20,0000 19,8600 4 381 87 388 20.10 13:54
INTERBUD 1,2500 0,1500 13,64% 1,2000 1,2500 1,2000 2 650 3 288 15.10 15:00
INTERCARS 453,0000 -7,0000 -1,52% 457,0000 457,0000 453,0000 16 7 267 20.10 12:21
INTERFERI 4,6400 0,2000 4,50% 4,6000 4,6600 4,5200 3 600 16 593 20.10 10:49
INTERSPPL 1,2000 0,0100 0,84% 1,1900 1,2000 1,1900 2 928 3 492 20.10 09:10
INTROL 4,9000 -0,0900 -1,80% 4,8600 4,9800 4,8600 2 344 11 497 20.10 12:08
INVISTA 0,6300 -0,0400 -5,97% 0,6300 0,6700 0,6300 1 644 1 048 18.10 11:37
IPOPEMA 3,3400 0,0000 0,00% 3,3000 3,3400 3,3000 4 593 15 247 20.10 10:46
ITMTRADE 0,3600 0,0000 0,00% 0,3430 0,3600 0,3430 2 216 794 19.10 13:53
IZOBLOK 40,6000 0,0000 0,00% 40,6000 40,6000 40,6000 40 1 624 20.10 12:16
IZOLACJA 2,8600 -0,0800 -2,72% 2,9400 2,9400 2,8600 4 108 11 816 20.10 13:04
IZOSTAL 3,5000 -0,0100 -0,28% 3,5500 3,5500 3,4700 4 278 14 941 20.10 12:48
JSW 53,8000 -1,5600 -2,82% 55,5000 56,9000 51,7400 1 504 623 81 829 456 20.10 13:58
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JWWINVEST 2,0400 0,0000 0,00% 2,0400 2,0400 2,0400 50 102 19.10 15:34
K2HOLDING 21,9000 0,3000 1,39% 21,9000 22,9000 21,8000 2 230 49 192 20.10 13:54
KBDOM 0,2900 -0,0080 -2,68% 0,2900 0,2900 0,2900 7 450 2 161 20.10 11:02
KCI 1,3300 -0,0400 -2,92% 1,3500 1,3500 1,3300 31 395 42 193 20.10 13:34
KERNEL 62,6000 -0,3000 -0,48% 63,0000 63,0000 62,5000 9 608 601 932 20.10 13:54
KETY 639,0000 -15,0000 -2,29% 654,0000 654,0000 635,0000 10 158 6 491 717 20.10 13:58
KGHM 167,8000 -0,2000 -0,12% 166,5000 169,2000 165,1000 284 061 47 521 648 20.10 13:58
KGL 15,2500 0,2500 1,67% 15,3500 15,3500 15,2500 2 536 38 675 20.10 13:27
KINOPOL 13,5000 0,0000 0,00% 13,7500 13,7500 13,4500 3 001 40 519 20.10 13:04
KOGENERA 35,7000 -0,3000 -0,83% 36,0000 36,3000 35,2000 1 324 47 089 20.10 13:14
KOMPAP 18,8000 0,0000 0,00% 18,5000 18,8000 18,0000 716 13 056 18.10 11:56
KOMPUTRON 3,2100 0,0100 0,31% 3,2700 3,2700 3,1100 1 883 5 964 20.10 13:10
KPPD 66,5000 -4,5000 -6,34% 74,0000 74,0000 62,5000 2 150 144 954 20.10 12:48
KRAKCHEM 0,6700 -0,0300 -4,29% 0,6700 0,6700 0,6700 210 141 19.10 15:00
KREC 20,8000 -0,2000 -0,95% 20,8000 21,0000 20,6000 1 094 22 679 20.10 13:49
KREDYTIN 16,0000 0,2000 1,27% 16,0000 16,0000 16,0000 2 32 20.10 09:13
KRKA 512,0000 0,0000 0,00% 512,0000 514,0000 510,0000 144 73 534 20.10 13:50
KRUK 337,2000 8,0000 2,43% 330,0000 338,0000 330,0000 7 975 2 670 842 20.10 13:56
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRVITAMIN 18,2800 -0,0200 -0,11% 18,1400 18,4400 18,0000 4 810 87 047 20.10 13:55
KSGAGRO 4,0100 0,0100 0,25% 4,0300 4,1000 3,9800 28 415 115 703 20.10 13:43
LABOPRINT 14,9000 0,0000 0,00% 14,9000 14,9000 14,9000 8 119 20.10 09:00
LARQ 1,7350 -0,1050 -5,71% 1,7400 1,7500 1,6800 19 789 34 323 20.10 12:38
LENA 4,7700 -0,0300 -0,63% 4,8300 4,8300 4,7700 1 148 5 506 20.10 12:21
LENTEX 9,5000 0,0600 0,64% 9,5400 9,6800 9,4200 4 208 40 130 20.10 12:35
LIBET 2,5300 -0,0500 -1,94% 2,5800 2,5800 2,5300 1 355 3 435 20.10 13:08
LIVECHAT 124,6000 0,6000 0,48% 124,4000 125,6000 123,6000 8 687 1 079 096 20.10 13:55
LOKUM 24,0000 0,0000 0,00% 24,0000 24,0000 24,0000 210 5 040 20.10 09:37
LOTOS 63,4800 -0,5600 -0,87% 64,0800 64,7000 63,4800 131 385 8 395 679 20.10 13:58
LPP 13 870,0000 -350,0000 -2,46% 14 300,0000 14 300,0000 13 850,0000 520 7 314 750 20.10 13:55
LSISOFT 16,0000 -0,3000 -1,84% 16,0000 16,0000 16,0000 83 1 328 20.10 09:55
LUBAWA 1,1980 0,0000 0,00% 1,1960 1,2080 1,1820 38 395 45 993 20.10 13:27
MABION 69,6000 -7,4000 -9,61% 74,8000 75,0000 67,2000 478 173 33 390 632 20.10 13:58
MAKARONPL 6,9200 -0,1000 -1,42% 6,9200 6,9200 6,9200 30 208 20.10 09:11
MANGATA 74,0000 -1,6000 -2,12% 74,6000 74,6000 74,0000 291 21 589 20.10 11:58
MANYDEV 2,2000 -0,1000 -4,35% 2,2000 2,2000 2,2000 286 629 20.10 13:42
MARVIPOL 9,4000 -0,1800 -1,88% 9,5800 9,5800 9,4000 2 335 21 993 20.10 13:47
MASTERPHA 4,4800 0,0200 0,45% 4,4800 4,4800 4,4800 2 355 10 550 20.10 11:26
MAXCOM 12,2500 -0,1500 -1,21% 12,4000 12,4000 12,1500 702 8 577 20.10 12:40
MBANK 518,5000 -2,5000 -0,48% 521,5000 525,0000 514,5000 14 136 7 355 139 20.10 13:51
MBWS 6,2000 0,2000 3,33% 6,2000 6,2000 6,2000 2 12 20.10 09:10
MCI 24,3000 -0,7000 -2,80% 25,0000 25,0000 24,2000 5 563 136 187 20.10 13:41
MDIENERGIA 3,2000 -0,0100 -0,31% 3,2100 3,2100 3,1400 1 503 4 783 20.10 13:00
MEDIACAP 3,2300 0,0000 0,00% 3,2300 3,2300 3,2200 45 923 148 181 20.10 13:54
MEDICALG 18,2800 -0,0200 -0,11% 18,4000 18,4000 18,2000 1 264 23 074 20.10 13:23
MEDINICE 23,0000 -0,1000 -0,43% 23,1000 23,3000 22,5000 929 21 371 20.10 13:43
MEGARON 15,0000 -0,2000 -1,32% 15,0000 15,0000 15,0000 30 450 14.10 15:00
MENNICA 21,0000 0,1000 0,48% 20,9000 21,2000 20,8000 516 10 865 20.10 13:58
MERCATOR 107,2000 -0,8000 -0,74% 107,1500 110,5000 99,3600 268 806 27 919 894 20.10 13:58
MERCOR 16,4000 -0,0500 -0,30% 16,8000 16,8000 16,4000 483 7 978 20.10 12:21
MEXPOLSKA 2,1700 -0,0500 -2,25% 2,1600 2,1700 2,1600 1 559 3 371 20.10 13:29
MFO 50,0000 0,0000 0,00% 50,2000 50,2000 49,7000 525 26 198 20.10 13:06
MILKILAND 0,9780 -0,0220 -2,20% 1,0350 1,0350 0,9780 20 555 20 240 20.10 13:32
MILLENNIUM 8,6650 0,1650 1,94% 8,5050 8,7000 8,5000 716 139 6 187 239 20.10 13:56
MIRACULUM 1,8050 0,0050 0,28% 1,8050 1,8050 1,8050 1 100 1 986 20.10 12:39
MIRBUD 3,9500 -0,0900 -2,23% 4,0600 4,0600 3,9350 50 040 199 221 20.10 13:54
MLPGROUP 75,4000 2,0000 2,72% 74,6000 75,4000 74,6000 207 15 497 19.10 16:09
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLSYSTEM 98,0000 1,0000 1,03% 97,8000 98,0000 94,0000 3 584 346 122 20.10 13:08
MOBRUK 365,0000 2,0000 0,55% 363,0000 366,0000 362,0000 603 219 832 20.10 13:52
MOJ 1,9900 -0,1100 -5,24% 2,0200 2,0200 1,8750 23 509 45 742 20.10 13:06
MOL 34,5800 0,1800 0,52% 34,6800 34,6800 34,5800 240 8 320 20.10 13:16
MONNARI 2,9200 -0,0400 -1,35% 2,9700 2,9900 2,9200 22 964 67 704 20.10 13:48
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MOSTALPLC 23,7000 0,1000 0,42% 23,7000 23,8000 23,3000 1 150 27 204 20.10 13:22
MOSTALWAR 6,9200 -0,0800 -1,14% 7,0800 7,0800 6,9200 4 765 33 318 20.10 12:00
MOSTALZAB 2,0000 -0,0200 -0,99% 2,0000 2,0300 2,0000 38 495 77 293 20.10 13:06
MUZA 5,7500 0,0500 0,88% 5,6500 5,7500 5,6500 1 509 8 543 19.10 14:37
MWTRADE 4,7200 0,0600 1,29% 4,6900 4,7200 4,6000 2 599 12 080 20.10 13:23
NANOGROUP 4,9900 -0,0100 -0,20% 5,0000 5,0000 4,9000 974 4 813 20.10 11:13
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NEUCA 937,0000 -1,0000 -0,11% 937,0000 937,0000 936,0000 196 183 598 20.10 13:49
NEWAG 23,0000 0,0000 0,00% 23,1000 23,1000 23,0000 1 322 30 413 20.10 12:40
NEXITY 3,8000 -0,2500 -6,17% 4,0900 4,1500 3,8000 19 194 78 213 20.10 13:52
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NOVATURAS 18,0000 -0,9000 -4,76% 18,0000 18,0000 18,0000 10 180 18.10 14:00
NOVAVISGR 1,2200 -0,0300 -2,40% 1,3400 1,3400 1,2100 2 200 2 675 20.10 10:50
NOVITA 159,5000 -0,5000 -0,31% 159,5000 160,0000 159,5000 69 11 020 20.10 11:53
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NTTSYSTEM 5,6000 0,0000 0,00% 5,5400 5,6200 5,4600 2 377 13 198 20.10 12:24
OAT 38,9500 -0,0500 -0,13% 38,6000 38,9500 38,5500 10 811 418 431 20.10 13:44
ODLEWNIE 5,7000 0,0000 0,00% 5,7000 5,7000 5,6800 1 078 6 142 20.10 13:52
OEX 22,8000 1,3000 6,05% 21,8000 22,8000 21,8000 753 16 575 20.10 09:03
ONDE 23,3000 -0,5000 -2,10% 23,6500 23,6900 23,0050 5 830 135 960 20.10 13:39
ONDE-PDA 26,9500 0,3500 1,32% 26,6000 26,9500 26,5000 4 135 110 034 30.08 17:03
OPENFIN 1,0400 0,0100 0,97% 1,0300 1,0400 1,0300 9 152 9 488 20.10 11:16
OPONEO.PL 64,8000 -0,2000 -0,31% 67,0000 67,0000 64,8000 790 51 446 20.10 13:41
OPTEAM 15,4000 0,1000 0,65% 15,3000 15,6000 15,2500 1 061 16 357 20.10 13:34
ORANGEPL 7,9300 0,0100 0,13% 7,9450 8,0800 7,9000 763 316 6 103 187 20.10 13:57
ORCOGROUP 2,5950 -0,2020 -7,22% 2,7970 2,7970 2,5200 15 115 38 891 20.10 13:53
ORZBIALY 25,0000 0,3000 1,21% 24,6000 25,6000 24,6000 1 177 29 706 20.10 13:38
OTLOG 10,3000 -0,3500 -3,29% 10,6500 10,7500 10,1500 3 361 35 052 20.10 13:30
OTMUCHOW 3,9000 0,0000 0,00% 3,9000 3,9000 3,9000 5 918 23 080 20.10 11:31
OVOSTAR 74,0000 -0,5000 -0,67% 74,0000 74,0000 74,0000 1 74 20.10 09:00
PAMAPOL 2,6400 -0,0200 -0,75% 2,6400 2,7400 2,6400 1 274 3 363 20.10 12:24
PANOVA 14,9500 0,0500 0,34% 14,9000 14,9500 14,9000 222 3 308 19.10 17:00
PATENTUS 1,2900 -0,0450 -3,37% 1,3300 1,3300 1,2500 37 944 47 746 20.10 13:54
PBG 0,0500 -0,0040 -7,41% 0,0500 0,0500 0,0500 919 847 45 992 20.10 12:57
PBKM 85,0000 0,0000 0,00% 85,0000 85,0000 85,0000 145 12 325 20.10 11:00
PBSFINANSE 0,3640 -0,0200 -5,21% 0,3640 0,3640 0,3640 870 317 19.10 15:00
PCCEXOL 2,8560 -0,0080 -0,28% 2,8660 2,8840 2,8380 54 475 155 323 20.10 13:58
PCCROKITA 94,8000 -0,2000 -0,21% 95,2000 95,2000 94,1000 4 363 413 058 20.10 13:52
PCFGROUP 47,7000 -0,3000 -0,62% 49,0000 50,0000 47,0000 21 068 1 026 025 20.10 13:50
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PEKABEX 22,5000 0,1000 0,45% 22,4000 22,7000 21,9000 807 18 186 20.10 12:27
PEKAO 122,9500 1,4500 1,19% 121,6500 123,8000 120,8000 297 402 36 384 280 20.10 13:57
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEP 80,0000 -0,9000 -1,11% 80,8000 80,8000 78,0000 746 59 474 20.10 13:34
PEPCO 46,3500 0,3500 0,76% 45,3100 46,7450 45,2200 54 947 2 538 462 20.10 13:54
PEPEES 1,2600 0,0150 1,20% 1,2600 1,2600 1,2600 2 3 20.10 09:11
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PGE 10,1000 0,0300 0,30% 10,0700 10,2400 10,0000 690 365 6 970 169 20.10 13:57
PGFGROUP 2,1400 0,0100 0,47% 2,1100 2,1400 2,1100 567 1 201 20.10 09:00
PGNIG 6,4540 -0,1660 -2,51% 6,5800 6,5920 6,3100 2 941 115 18 864 550 20.10 13:58
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGSSOFT 17,9000 -0,1000 -0,56% 17,9000 17,9000 17,9000 84 1 504 20.10 09:10
PHARMENA 10,1600 -0,2200 -2,12% 10,2200 10,3800 9,7400 5 011 49 973 20.10 12:16
PHN 14,6000 -0,1000 -0,68% 14,7000 14,8500 14,5000 3 733 54 556 20.10 13:51
PHOTON 7,4500 -0,0500 -0,67% 7,5000 7,5000 7,4500 11 357 84 870 20.10 13:43
PKNORLEN 89,9200 1,3800 1,56% 88,5400 90,1000 88,4200 374 824 33 470 782 20.10 13:57
PKOBP 45,8300 -0,2800 -0,61% 46,0700 46,3500 45,7800 1 081 235 49 737 892 20.10 13:57
PKPCARGO 18,4800 -0,6400 -3,35% 19,2200 19,2200 18,0000 263 970 4 871 907 20.10 13:56
PLASTBOX 2,3800 -0,0100 -0,42% 2,3900 2,3900 2,3800 39 185 93 320 20.10 13:27
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLAYWAY 467,0000 2,0000 0,43% 463,0000 468,0000 463,0000 467 217 424 20.10 13:32
PLAZACNTR 2,5500 0,0500 2,00% 2,5400 2,5680 2,4200 13 048 32 839 20.10 13:56
PMPG 4,2200 -0,1600 -3,65% 4,3800 4,3800 4,2200 566 2 460 20.10 12:51
POLICE 12,3000 -0,1000 -0,81% 12,3000 12,4500 12,3000 770 9 481 20.10 13:53
POLIMEXMS 4,5100 -0,0250 -0,55% 4,5200 4,5700 4,4950 99 632 449 999 20.10 13:48
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLWAX 3,0200 0,0000 0,00% 3,0300 3,0300 3,0200 258 779 20.10 09:29
POZBUD 4,6000 -0,0800 -1,71% 4,7000 4,7000 4,6000 14 181 65 472 20.10 13:52
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
PRAGMAINK 5,2500 -0,1000 -1,87% 5,3500 5,3500 5,2500 3 455 18 209 20.10 13:31
PRAIRIE 0,7600 -0,0170 -2,19% 0,7700 0,7770 0,7480 807 864 611 145 20.10 13:57
PRIMAMODA 1,2100 -0,2000 -14,18% 1,2100 1,2100 1,2100 5 113 6 187 19.10 15:29
PRIMETECH 1,4100 0,0100 0,71% 1,4100 1,4100 1,4100 500 705 20.10 11:00
PROCAD 1,7800 0,0000 0,00% 1,7800 1,7800 1,7800 22 951 40 853 20.10 11:00
PROCHEM 25,8000 0,0000 0,00% 25,8000 25,8000 25,8000 6 155 20.10 09:00
PROJPRZEM 15,2000 0,1000 0,66% 15,2000 15,2000 15,2000 10 152 20.10 09:00
PROTEKTOR 3,2500 0,0000 0,00% 3,2600 3,2950 3,2500 6 350 20 647 20.10 12:21
PROVIDENT 7,1500 -0,2000 -2,72% 7,3500 7,3500 7,1500 1 100 7 885 20.10 12:52
PULAWY 84,6000 0,0000 0,00% 84,6000 85,0000 82,0000 827 69 430 20.10 12:29
PUNKPIRAT 0,5900 0,0000 0,00% 0,5900 0,5900 0,5400 12 685 7 135 20.10 13:33
PURE 89,7000 -1,3000 -1,43% 91,2000 91,2000 89,1000 223 20 126 20.10 13:11
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PZU 39,5900 -0,4500 -1,12% 39,9700 39,9700 39,3500 558 870 22 151 838 20.10 13:58
QUANTUM 44,0000 -1,0000 -2,22% 45,0000 45,0000 44,0000 37 1 651 20.10 10:33
QUERCUS 4,3700 -0,0700 -1,58% 4,4400 4,4400 4,3000 11 160 48 515 20.10 13:40
R22 52,5000 0,4000 0,77% 52,5000 52,5000 52,2000 2 823 147 366 20.10 11:01
RADPOL 3,0000 -0,0100 -0,33% 3,0100 3,0100 3,0000 472 1 416 20.10 09:02
RAFAKO 1,1500 -0,0320 -2,71% 1,1720 1,1860 1,1340 265 755 309 691 20.10 13:56
RAFAMET 17,0000 -0,1000 -0,58% 17,0000 17,0000 17,0000 9 291 157 947 20.10 13:01
RAINBOW 25,5000 -0,4500 -1,73% 25,5500 25,5500 25,0000 5 693 143 672 20.10 13:46
RANKPROGR 2,5900 -0,1100 -4,07% 2,6300 2,6300 2,5200 58 433 149 863 20.10 12:23
RAWLPLUG 16,9000 -0,5000 -2,87% 17,4000 17,4000 16,8000 947 16 146 20.10 13:08
REDAN 0,4000 -0,0160 -3,85% 0,4160 0,4160 0,3970 7 200 2 911 20.10 10:26
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REINHOLD 0,2000 -0,0020 -0,99% 0,2000 0,2000 0,2000 5 500 1 100 19.10 15:23
REINO 1,9900 0,0000 0,00% 1,9900 1,9900 1,9900 2 4 20.10 09:11
RELPOL 7,8400 -0,1800 -2,24% 8,0600 8,0600 7,8200 5 761 45 701 20.10 13:52
REMAK 19,6000 -0,4000 -2,00% 19,9000 19,9000 19,6000 140 2 746 20.10 12:30
RESBUD 0,8600 0,0000 0,00% 0,8600 0,8600 0,8500 14 050 11 963 20.10 13:40
RONSON 2,4600 0,0000 0,00% 2,4800 2,4800 2,4600 3 598 8 851 20.10 13:05
ROPCZYCE 29,5000 0,0000 0,00% 29,5000 29,5000 29,5000 150 4 425 20.10 09:39
RYVU 56,5000 -0,4000 -0,70% 56,5000 56,5000 55,6000 1 260 70 526 20.10 13:52
SANOK 19,7000 0,2000 1,03% 19,4000 19,7000 19,4000 5 076 99 158 20.10 13:58
SANPL 360,0000 3,3000 0,93% 358,5000 365,9000 356,3000 23 781 8 602 051 20.10 13:58
SANTANDER 15,3000 -0,0500 -0,33% 15,3220 15,5000 15,2040 1 626 24 964 20.10 13:58
SANWIL 2,1700 -0,0100 -0,46% 2,1800 2,1800 2,1700 2 363 5 138 20.10 13:08
SATIS 0,9980 -0,0120 -1,19% 1,0050 1,0300 0,9880 63 480 63 688 20.10 13:28
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SECOGROUP 15,0000 -0,6000 -3,85% 15,0000 15,0000 15,0000 540 8 100 20.10 11:17
SEKO 8,7500 -0,2500 -2,78% 8,7500 8,7500 8,7500 510 4 463 20.10 10:56
SELENAFM 24,5000 0,0000 0,00% 24,5000 24,8000 24,3000 2 915 71 162 20.10 13:10
SELVITA 78,5000 2,5000 3,29% 76,4000 78,5000 75,2000 9 350 717 227 20.10 13:45
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SERINUS 0,9232 -0,0272 -2,86% 0,9320 0,9689 0,9200 633 364 594 445 20.10 13:42
SESCOM 58,0000 -2,0000 -3,33% 60,0000 60,0000 57,5000 162 9 514 20.10 13:28
SFINKS 0,4680 0,0130 2,86% 0,4410 0,4680 0,4410 468 209 20.10 09:08
SHOPER 71,2200 0,2200 0,31% 71,0000 71,6000 70,2900 37 193 2 647 607 20.10 13:43
SILVAIR-REGS 5,7000 0,2000 3,64% 5,7000 5,7000 5,7000 12 68 20.10 09:00
SILVANO 8,2600 -0,5000 -5,71% 8,2200 8,2600 8,2200 400 3 296 20.10 11:35
SIMPLE 13,1000 0,0000 0,00% 13,1000 13,1000 13,1000 130 1 703 20.10 11:00
SKARBIEC 34,6000 -0,2000 -0,57% 34,7000 34,9000 34,4000 1 526 52 960 20.10 12:46
SKOTAN 2,3100 -0,0200 -0,86% 2,3300 2,3300 2,2300 5 091 11 659 20.10 13:51
SKYLINE 1,0900 0,0900 9,00% 1,0000 1,0900 1,0000 13 500 13 779 19.10 14:36
SLEEPZAG 0,7150 -0,0600 -7,74% 0,7100 0,7650 0,7050 11 809 8 466 20.10 10:50
SNIEZKA 80,8000 -0,2000 -0,25% 81,0000 81,0000 80,8000 79 6 383 20.10 12:56
SOHODEV 0,3840 0,0020 0,52% 0,3840 0,3840 0,3840 5 002 1 921 20.10 11:18
SOLAR 5,5200 0,0200 0,36% 5,7200 5,7200 5,5200 2 11 20.10 10:37
SONEL 10,8000 0,1000 0,93% 10,8000 10,8000 10,7500 1 188 12 785 20.10 12:20
SOPHARMA 8,1000 0,1500 1,89% 8,1500 8,2000 8,1000 249 2 029 19.10 13:41
STALEXP 3,9100 -0,0100 -0,26% 3,9500 3,9700 3,9000 40 502 159 490 20.10 13:52
STALPROD 296,0000 -8,0000 -2,63% 304,5000 307,0000 288,0000 3 438 1 014 871 20.10 13:58
STALPROFI 10,3000 -0,1000 -0,96% 10,3000 10,4500 10,2500 30 052 309 559 20.10 13:55
STAPORKOW 2,8600 0,0600 2,14% 2,8600 2,8600 2,8600 321 918 20.10 13:42
STARHEDGE 0,5700 0,0000 0,00% 0,5700 0,5700 0,5700 8 100 4 617 20.10 11:28
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
SUNEX 4,8900 -0,1700 -3,36% 5,0400 5,0400 4,6800 6 798 32 776 20.10 13:52
SUWARY 23,2000 0,6000 2,65% 24,2000 24,2000 23,2000 321 7 459 20.10 09:36
SWISSMED 10,7500 0,0000 0,00% 10,7500 10,7500 10,7500 6 65 20.10 09:24
SYGNITY 10,3000 -0,1500 -1,44% 10,2500 10,6000 10,1000 5 156 52 727 20.10 12:53
SYNEKTIK 28,4500 -0,0500 -0,18% 28,4000 28,4500 28,3000 923 26 142 20.10 12:41
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
TALEX 15,0000 -0,1000 -0,66% 15,1000 15,1000 15,0000 110 1 651 20.10 10:21
TARCZYNSKI 46,0000 -1,0000 -2,13% 46,0000 46,0000 46,0000 217 9 982 20.10 11:00
TATRY 206,0000 0,0000 0,00% 206,0000 206,0000 206,0000 33 6 798 20.10 09:52
TAURONPE 3,6250 -0,0250 -0,68% 3,6400 3,6900 3,5940 1 412 681 5 130 969 20.10 13:53
TBULL 21,2500 -0,2500 -1,16% 21,5000 21,5000 21,2500 318 6 813 20.10 10:59
TERMOREX 1,0600 0,0000 0,00% 1,0600 1,0600 1,0600 2 000 2 120 20.10 10:01
TESGAS 4,3000 -0,0800 -1,83% 4,3300 4,3300 4,2900 1 202 5 170 20.10 11:47
TIM 44,4500 -0,0500 -0,11% 44,5000 44,7000 44,3000 9 455 420 499 20.10 13:21
TORPOL 12,7800 -0,0800 -0,62% 12,8600 12,8600 12,6200 12 221 155 256 20.10 13:37
TOWERINVT 15,0000 -1,0000 -6,25% 15,0000 16,3000 15,0000 8 968 134 521 20.10 13:17
TOYA 8,4600 0,0600 0,71% 8,4000 8,4900 8,3800 31 454 265 090 20.10 13:40
TRAKCJA 2,2450 0,0100 0,45% 2,2400 2,2650 2,2400 113 751 255 719 20.10 13:50
TRANSPOL 3,7600 0,0300 0,80% 3,7500 3,7700 3,7200 17 430 65 407 20.10 12:34
TRITON 3,0900 0,0600 1,98% 3,0900 3,0900 3,0900 1 000 3 090 19.10 15:00
TSGAMES 355,8000 -9,0000 -2,47% 364,8000 368,8000 353,4000 28 415 10 172 558 20.10 13:58
ULMA 57,0000 -2,5000 -4,20% 59,5000 59,5000 57,0000 196 11 177 20.10 11:29
ULTGAMES 25,1000 -0,4000 -1,57% 25,5000 25,5000 24,3000 5 391 134 473 20.10 13:35
UNIBEP 11,9500 0,3000 2,58% 11,6500 11,9500 11,6500 275 3 230 20.10 12:59
UNICREDIT 52,8600 -0,9200 -1,71% 53,0000 53,0900 52,8600 150 7 944 19.10 16:49
UNIMA 2,9600 0,0000 0,00% 2,9600 2,9600 2,9600 100 296 20.10 12:27
UNIMOT 49,9000 0,1000 0,20% 50,0000 50,1000 49,2000 4 004 199 265 20.10 13:56
URSUS 0,3800 0,0100 2,70% 0,3750 0,3840 0,3600 238 759 88 437 01.10 17:00
VENTUREIN 2,3500 -0,0400 -1,67% 2,4600 2,4600 2,3500 456 1 072 20.10 13:51
VERCOM 53,2000 -0,8000 -1,48% 53,9000 53,9000 53,2000 539 28 708 20.10 11:45
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VIGOSYS 746,0000 -4,0000 -0,53% 750,0000 750,0000 738,0000 69 51 462 20.10 11:37
VINDEXUS 7,6000 0,0600 0,80% 7,5200 7,6000 7,5200 7 240 54 843 20.10 13:52
VISTAL 3,5500 -0,1000 -2,74% 3,6500 3,6900 3,5500 8 921 32 149 20.10 13:18
VIVID 1,3100 0,0100 0,77% 1,3480 1,3480 1,3020 4 983 6 548 20.10 13:01
VOTUM 13,8000 -0,2600 -1,85% 14,1800 14,1800 13,5200 14 287 197 620 20.10 13:57
VOXEL 48,8000 -0,2000 -0,41% 48,9000 48,9000 48,5000 3 589 175 117 20.10 13:39
VRG 3,7600 -0,0800 -2,08% 3,8400 3,8400 3,7550 7 728 29 208 20.10 13:55
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
WARIMPEX 5,1600 -0,0400 -0,77% 5,1800 5,1800 5,1600 840 4 336 15.10 14:18
WASKO 1,6750 -0,0150 -0,89% 1,6500 1,6900 1,6350 9 350 15 493 19.10 17:00
WAWEL 594,0000 2,0000 0,34% 590,0000 594,0000 586,0000 22 12 956 20.10 12:54
WIELTON 12,9000 -0,2200 -1,68% 13,1400 13,1400 12,3200 95 806 1 213 368 20.10 13:55
WIKANA 4,9600 0,0000 0,00% 4,9600 4,9600 4,8000 496 2 416 20.10 09:59
WINVEST 0,3700 -0,0080 -2,12% 0,3780 0,3780 0,3700 520 193 14.10 15:00
WIRTUALNA 135,0000 -3,0000 -2,17% 138,0000 138,0000 135,0000 11 565 1 567 486 20.10 13:56
WITTCHEN 13,0500 -0,2000 -1,51% 13,4500 13,4500 13,0000 1 620 21 142 20.10 13:49
WOJAS 4,3600 -0,1200 -2,68% 4,4400 4,5000 4,3500 2 526 11 044 20.10 13:50
WORKSERV 1,3100 -0,0240 -1,80% 1,3380 1,3380 1,3100 5 270 6 921 20.10 11:36
XTB 15,6200 0,3200 2,09% 15,3100 15,7500 15,3100 302 448 4 695 827 20.10 13:54
XTPL 57,8000 -0,9000 -1,53% 60,0000 60,0000 57,2000 734 42 305 20.10 13:53
YOLO 0,7800 -0,0400 -4,88% 0,7800 0,7800 0,7800 70 55 20.10 11:00
ZAMET 0,9020 -0,0180 -1,96% 0,9020 0,9200 0,9020 10 468 9 532 20.10 13:35
ZEPAK 19,1500 -0,0500 -0,26% 19,4000 19,4000 18,7000 33 555 634 705 20.10 13:42
ZPUE 205,0000 0,0000 0,00% 205,0000 205,0000 205,0000 634 129 970 20.10 13:47
ZREMB 1,0800 -0,0200 -1,82% 1,1000 1,1000 1,0800 4 300 4 664 20.10 09:29
ZUE 3,6000 0,0200 0,56% 3,6000 3,6000 3,6000 2 7 20.10 09:46
ZYWIEC 483,0000 0,0000 0,00% 482,0000 484,0000 482,0000 26 12 557 20.10 13:08