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
ZYWIEC 481,0000 -2,0000 -0,41% 483,0000 483,0000 480,0000 2 019 971 786 13.01 14:31
ZUE 5,9400 0,0400 0,68% 5,9000 5,9400 5,8400 2 125 12 456 26.09 17:00
ZREMB 3,1150 -0,0050 -0,16% 3,1250 3,1450 3,0600 19 760 61 307 26.09 17:00
ZPUE 374,0000 -13,0000 -3,36% 388,0000 388,0000 374,0000 28 10 534 01.12 09:16
ZEPAK 19,1400 -0,0600 -0,31% 19,2000 19,4200 19,1200 3 678 70 716 26.09 16:45
ZAMET 1,6150 0,0050 0,31% 1,6050 1,6200 1,5950 4 619 7 424 26.09 16:44
YOLO 0,3345 -0,0015 -0,45% 0,3340 0,3390 0,3335 42 366 14 211 04.05 16:36
XTPL 174,5000 1,5000 0,87% 172,0000 176,0000 171,5000 2 258 392 382 26.09 16:40
XTB 31,0000 -0,1000 -0,32% 31,0400 31,2400 30,3200 281 284 8 679 164 26.09 17:01
WOJAS 8,1600 0,0000 0,00% 8,1000 8,4600 8,0000 19 364 160 423 26.09 16:48
WITTCHEN 25,9000 -0,6000 -2,26% 26,7000 26,8000 25,8000 44 255 1 156 572 26.09 17:03
WIRTUALNA 103,4000 -1,6000 -1,52% 106,2000 106,2000 103,0000 3 644 381 798 26.09 17:00
WINVEST 0,4600 0,0100 2,22% 0,4560 0,4600 0,4560 12 440 5 713 22.09 15:25
WIKANA 5,8000 -0,2000 -3,33% 5,9500 5,9500 5,8000 2 118 12 548 26.09 16:23
WIELTON 8,0700 -0,1400 -1,71% 8,1500 8,2200 8,0600 7 363 59 543 26.09 17:00
WAWEL 698,0000 -2,0000 -0,29% 700,0000 702,0000 698,0000 48 33 568 26.09 16:48
WASKO 1,7200 0,0000 0,00% 1,7200 1,7200 1,7000 1 928 3 290 26.09 16:07
WARIMPEX 4,5000 0,0000 0,00% 4,5000 4,5000 4,5000 4 256 19 152 26.09 17:01
VRG 3,3300 -0,0100 -0,30% 3,3400 3,3400 3,2800 17 049 56 297 26.09 16:49
VOXEL 56,6000 0,0000 0,00% 56,6000 57,4000 55,6000 1 622 91 348 26.09 17:00
VOTUM 44,0000 -0,9500 -2,11% 45,0000 45,0500 43,7000 15 538 685 065 26.09 17:00
VIVID 0,8940 -0,0040 -0,45% 0,9040 0,9080 0,8780 2 557 2 272 26.09 16:36
VISTAL 0,4800 -0,0490 -9,26% 0,5380 0,5380 0,4540 672 107 322 600 26.09 16:41
VINDEXUS 8,6800 0,2800 3,33% 8,4600 8,7400 8,4600 11 246 97 020 26.09 16:44
VIGOPHOTN 538,0000 -6,0000 -1,10% 538,0000 538,0000 534,0000 38 20 376 26.09 15:39
VERCOM 64,2000 -0,2000 -0,31% 64,8000 65,0000 64,2000 718 46 356 26.09 17:00
URTESTE 106,0000 0,0000 0,00% 103,0000 106,0000 103,0000 113 11 753 26.09 17:00
URSUS 0,0133 -0,0010 -6,99% 0,0121 0,0200 0,0115 10 283 318 147 423 14.10 17:02
UNIMOT 104,8000 4,2000 4,17% 101,2000 105,6000 100,6000 26 345 2 731 064 26.09 17:02
UNIMA 7,2600 0,0400 0,55% 7,2200 7,2600 7,1400 3 905 28 310 26.09 17:00
UNICREDIT 105,7200 -3,2800 -3,01% 105,7200 105,7200 105,7200 17 1 797 26.09 11:29
UNIBEP 9,4000 0,0200 0,21% 9,3800 9,4400 9,3000 474 4 445 26.09 15:40
UNFOLD 1,8300 0,0000 0,00% 1,8300 1,8300 1,8300 62 113 26.09 10:51
ULTGAMES 14,7000 -0,2500 -1,67% 15,0500 15,0500 14,3000 3 165 46 147 26.09 16:48
ULMA 64,5000 1,5000 2,38% 61,5000 64,5000 60,0000 357 22 000 26.09 17:00
TSGAMES 86,7000 1,5000 1,76% 85,0500 86,7000 81,1500 39 046 3 283 572 26.09 17:00
TRITON 4,1200 -0,2400 -5,50% 4,1200 4,1200 4,1200 100 412 26.09 15:00
TRANSPOL 3,6800 0,0800 2,22% 3,6000 3,7000 3,5800 3 743 13 695 26.09 13:54
TRAKCJA 1,4350 -0,0250 -1,71% 1,4600 1,4600 1,4250 45 811 65 938 26.09 17:00
TOYA 6,4000 0,0000 0,00% 6,3200 6,4000 6,3000 9 177 58 270 26.09 17:01
TOWERINVT 8,0500 0,0500 0,63% 8,0500 8,0500 8,0500 110 886 26.09 09:42
TORPOL 18,7200 -0,0800 -0,43% 18,8600 19,3000 18,6400 19 207 364 531 26.09 17:00
TIM 48,2000 -0,4500 -0,92% 48,3500 48,6000 48,2000 13 552 655 728 26.09 17:00
TEXT 145,0000 -2,8000 -1,89% 147,8000 148,0000 143,4000 13 723 2 000 501 26.09 17:00
TESGAS 3,1600 0,0700 2,27% 3,1600 3,1600 3,1600 130 411 26.09 13:51
TERMOREX 0,8500 -0,0050 -0,58% 0,8500 0,8500 0,7950 2 645 2 121 26.09 15:30
TENDERHUT 13,8000 -0,2000 -1,43% 13,7000 13,8000 13,2000 1 050 13 949 25.09 10:57
TBULL 6,4200 0,0400 0,63% 6,4800 6,4800 6,4200 183 1 176 26.09 15:29
TAURONPE 3,6640 0,0650 1,81% 3,5600 3,6690 3,5490 1 282 467 4 649 040 26.09 17:02
TATRY 124,0000 -6,0000 -4,62% 124,0000 124,0000 124,0000 20 2 480 19.09 16:29
TARCZYNSKI 46,9000 -0,2000 -0,42% 46,9000 46,9000 46,9000 5 235 26.09 17:00
TALEX 15,7000 1,1000 7,53% 14,6000 16,0000 14,6000 1 367 21 139 26.09 16:36
SYNEKTIK 61,2000 0,4000 0,66% 60,6000 62,2000 59,8000 14 580 888 313 26.09 17:00
SYGNITY 29,2000 -2,3000 -7,30% 31,9000 31,9000 29,2000 505 15 524 26.09 16:30
SWISSMED 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 7 809 85 118 13.06 15:20
SUWARY 31,0000 -1,0000 -3,12% 31,0000 31,0000 31,0000 2 62 17.05 09:49
SUNEX 15,3000 -0,0800 -0,52% 15,0000 15,3000 14,9000 6 661 99 951 26.09 17:00
STSHOLDING 24,7000 0,0000 0,00% 24,7500 24,7500 24,6000 2 574 63 421 26.09 17:00
STARHEDGE 0,4300 0,0020 0,47% 0,4300 0,4300 0,4300 5 186 2 230 25.09 11:12
STAPORKOW 3,2100 -0,0900 -2,73% 3,2100 3,2100 3,2100 118 379 26.09 14:09
STALPROFI 8,5500 -0,0500 -0,58% 8,6000 8,6100 8,5200 3 083 26 332 26.09 16:48
STALPROD 222,5000 -2,5000 -1,11% 225,0000 225,0000 221,0000 536 119 335 26.09 17:00
STALEXP 2,5000 0,0000 0,00% 2,5100 2,5100 2,5000 58 995 147 518 26.09 17:00
SPYROSOFT 410,0000 -8,0000 -1,91% 415,0000 418,0000 408,0000 214 88 840 26.09 16:46
SOPHARMA 13,6000 -0,2500 -1,81% 13,6000 13,6000 13,6000 100 1 360 26.09 14:56
SONEL 11,9500 0,3500 3,02% 11,6000 12,0000 11,6000 1 430 16 998 26.09 16:28
SOLAR 4,6800 0,0000 0,00% 4,6800 4,6800 4,6800 1 5 26.09 09:02
SOHODEV 0,6600 0,0000 0,00% 0,6600 0,6600 0,6600 3 135 2 069 26.09 15:20
SNTVERSE 5,2050 -0,0050 -0,10% 5,2550 5,2950 5,2000 65 776 344 374 26.09 17:01
SNIEZKA 76,6000 0,0000 0,00% 77,8000 77,8000 76,6000 109 8 377 26.09 16:48
SLEEPZAG 0,7150 -0,0550 -7,14% 0,7900 0,7900 0,7150 18 082 13 405 26.09 16:47
SKYLINE 1,6300 -0,1200 -6,86% 1,6800 1,7400 1,6300 30 959 50 960 26.09 17:00
SKARBIEC 20,7000 0,4000 1,97% 20,7000 20,9000 20,4000 1 163 24 151 26.09 17:00
SIMFABRIC 3,7550 -0,0350 -0,92% 3,7900 3,7900 3,7200 10 156 37 913 26.09 17:04
SILVANO 4,5950 0,1550 3,49% 4,4400 4,5950 4,4400 150 669 26.09 10:23
SILVAIR-REGS 4,3200 -0,2600 -5,68% 4,5800 4,5800 4,3200 504 2 178 26.09 15:21
SHOPER 35,0000 -1,5000 -4,11% 36,2000 36,4000 35,0000 33 034 1 172 619 26.09 16:46
SFINKS 0,9340 0,0240 2,64% 0,9100 0,9360 0,9000 29 315 26 586 26.09 17:00
SESCOM 41,0000 0,0000 0,00% 41,0000 41,8000 41,0000 180 7 406 26.09 16:36
SERINUS 3,6300 -0,2100 -5,47% 3,8350 3,8400 3,6100 20 155 74 808 26.09 16:49
SELVITA 59,7000 -2,1000 -3,40% 63,0000 63,0000 59,3000 13 367 803 306 26.09 16:49
SELENAFM 27,5000 -0,5000 -1,79% 28,4000 28,4000 26,4000 1 034 27 946 26.09 16:13
SEKO 9,0500 -0,2500 -2,69% 9,1000 9,1000 9,0500 851 7 737 26.09 15:40
SECOGROUP 25,6000 0,0000 0,00% 25,0000 25,6000 25,0000 1 300 32 560 22.09 17:00
SCPFL 166,5000 0,5000 0,30% 166,0000 167,0000 164,5000 1 173 194 436 26.09 17:00
SATIS 0,5880 0,0000 0,00% 0,5700 0,5880 0,5700 271 156 25.09 16:30
SANWIL 1,6700 -0,0150 -0,89% 1,6900 1,6900 1,6350 2 054 3 376 26.09 16:19
SANTANDER 15,6060 -0,3320 -2,08% 15,7000 15,7000 15,5380 1 494 23 418 26.09 12:32
SANPL 354,0000 5,6000 1,61% 346,4000 358,8000 343,6000 43 545 15 417 579 26.09 17:02
SANOK 20,2000 0,6000 3,06% 19,5000 20,4000 19,2000 14 876 297 121 26.09 17:00
RYVU 63,5000 -1,5000 -2,31% 65,0000 65,0000 61,6000 34 568 2 174 384 26.09 17:00
ROPCZYCE 39,8000 0,0000 0,00% 39,8000 39,8000 39,3000 788 31 195 26.09 16:22
RESBUD 0,5800 0,0020 0,35% 0,5780 0,5800 0,5780 4 000 2 312 26.09 11:20
REMAK 13,8500 0,3500 2,59% 14,0000 14,0000 13,5000 1 063 14 798 26.09 15:12
RELPOL 8,3000 -0,1600 -1,89% 8,5200 8,5200 8,3000 7 818 65 350 26.09 17:00
REINO 1,4600 0,0000 0,00% 1,4600 1,4600 1,4600 2 3 26.09 09:02
REINHOLD 0,0880 0,0040 4,76% 0,0880 0,0880 0,0880 14 200 1 250 20.09 11:11
REDAN 0,4100 -0,0080 -1,91% 0,4100 0,4100 0,3920 8 521 3 476 26.09 16:41
RAWLPLUG 14,1500 0,1500 1,07% 14,0000 14,1500 14,0000 866 12 133 26.09 14:19
RANKPROGR 2,2400 -0,0800 -3,45% 2,2800 2,2800 2,2300 55 121 123 731 26.09 17:00
RAINBOW 39,5000 -0,7000 -1,74% 40,1000 40,1000 38,8000 34 353 1 364 179 26.09 16:49
RAFAMET 16,2000 -0,4000 -2,41% 16,6000 16,8000 16,2000 102 1 696 26.09 15:01
RAFAKO 1,1200 0,0100 0,90% 1,1300 1,1440 1,0600 426 858 468 306 26.09 17:00
RAEN 0,6600 0,1500 29,41% 0,5800 0,6600 0,5720 2 241 259 1 364 340 26.09 14:11
QUERCUS 4,1200 0,1000 2,49% 4,0800 4,1900 4,0800 4 041 16 626 26.09 16:49
QUANTUM 26,6000 -0,2000 -0,75% 26,6000 26,6000 26,6000 105 2 793 26.09 15:00
PZU 41,6000 0,7000 1,71% 40,8000 41,7600 40,6600 2 235 795 92 850 304 26.09 17:04
PURE 14,4600 0,5000 3,58% 13,9600 14,6600 13,9600 8 890 128 509 26.09 17:00
PULAWY 70,8000 -1,0000 -1,39% 70,4000 71,4000 70,0000 467 32 925 26.09 16:45
PROTEKTOR 2,0350 -0,0500 -2,40% 2,0800 2,0800 2,0300 9 568 19 678 26.09 17:02
PROCHEM 32,0000 0,0000 0,00% 32,0000 32,0000 32,0000 3 96 26.09 09:00
PROCAD 2,4000 -0,0200 -0,83% 2,4000 2,4000 2,4000 615 1 476 28.06 11:00
PRIMETECH 0,7900 0,0000 0,00% 0,8200 0,8200 0,7900 2 474 2 026 26.09 15:00
PRIMAMODA 0,8400 0,1300 18,31% 0,7700 0,8400 0,7700 2 2 04.05 15:00
PRAGMAINK 4,0000 0,0000 0,00% 4,0000 4,0000 4,0000 480 1 920 26.09 16:44
POLWAX 2,3000 0,0000 0,00% 2,3300 2,3300 2,3000 1 269 2 934 26.09 14:37
POLTREG 59,8000 0,4000 0,67% 59,4000 60,0000 58,8000 383 22 820 26.09 12:32
POLIMEXMS 4,2100 -0,0600 -1,41% 4,2700 4,2900 4,2050 134 694 571 236 26.09 17:00
POLICE 12,6000 0,2500 2,02% 12,5000 12,6000 12,4500 4 132 51 449 26.09 13:15
POLCOLORIT 1,9500 -0,4300 -18,07% 3,4900 3,4900 1,6000 271 923 590 407 26.09 17:03
PMPG 3,3400 -0,0400 -1,18% 3,3800 3,3800 3,3400 2 700 9 041 26.09 09:26
PLAZACNTR 2,1900 -0,1300 -5,60% 2,3600 2,3600 2,1500 41 748 92 453 26.09 17:00
PLAYWAY 422,5000 -11,5000 -2,65% 433,0000 433,0000 419,0000 2 269 955 162 26.09 17:00
PKPCARGO 14,8000 -0,2000 -1,33% 15,0000 15,0800 14,8000 39 240 583 991 26.09 17:02
PKOBP 34,7700 0,8800 2,60% 33,8300 35,0000 33,5900 1 923 115 66 288 912 26.09 17:00
PKNORLEN 59,2700 -0,7000 -1,17% 59,5000 59,6800 58,7500 1 628 982 96 446 392 26.09 17:04
PJPMAKRUM 15,7000 0,1000 0,64% 15,8000 15,8000 15,7000 323 5 095 26.09 12:31
PHOTON 10,1400 -0,0400 -0,39% 10,0200 10,2000 9,9000 3 006 30 260 26.09 17:00
PHN 11,8000 0,0000 0,00% 11,8500 11,8500 11,6500 2 292 26 704 26.09 17:00
PHARMENA 5,9600 -0,0200 -0,33% 5,9800 5,9800 5,6600 1 085 6 171 26.09 16:29
PGNIG 5,1480 0,0780 1,54% 5,0700 5,1840 4,9800 19 995 214 102 656 320 28.10 17:02
PGFGROUP 0,5800 0,0800 16,00% 0,5000 0,5800 0,4800 481 469 261 779 26.09 17:00
PGE-PDA 10,0000 0,3000 3,09% 10,0000 10,0000 10,0000 1 000 10 000 03.06 09:25
PGE 7,6520 0,0920 1,22% 7,5600 7,7180 7,4740 2 069 867 15 768 746 26.09 17:02
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PEPEES 1,2400 -0,0100 -0,80% 1,2600 1,2600 1,2000 30 414 36 792 26.09 17:00
PEPCO 26,1200 0,1000 0,38% 26,0200 26,3200 25,7200 716 339 18 724 068 26.09 17:00
PEP 73,3000 -0,9000 -1,21% 74,2000 74,2000 73,0000 660 48 258 26.09 17:00
PEMUG 0,8240 0,0600 7,85% 0,7500 0,8240 0,7500 37 382 29 517 26.09 16:38
PEKAO 99,6600 2,1200 2,17% 97,7000 100,4000 96,6400 400 762 39 804 920 26.09 17:03
PEKABEX 21,4000 0,9000 4,39% 21,0000 21,4000 20,3000 75 009 1 573 828 26.09 17:00
PCFGROUP 38,8000 0,8000 2,11% 38,2500 38,9500 37,5000 3 194 121 365 26.09 16:44
PCCROKITA 86,9000 0,5000 0,58% 86,6000 86,9000 86,4000 2 872 249 107 26.09 17:00
PCCEXOL 2,9700 0,0000 0,00% 2,9600 2,9750 2,9450 19 389 57 295 26.09 17:00
PBSFINANSE 1,1700 0,0400 3,54% 1,2000 1,2000 1,1700 1 244 1 456 26.09 15:23
PBG 0,0220 0,0020 10,00% 0,0220 0,0220 0,0220 683 119 15 029 20.09 11:56
PATENTUS 3,8700 -0,1800 -4,44% 4,1000 4,1200 3,8600 48 284 191 155 26.09 17:00
PASSUS 20,4000 -0,2000 -0,97% 20,6000 21,2000 20,2000 126 2 589 26.09 16:25
PANOVA 15,0000 0,3000 2,04% 14,8000 15,0000 14,3000 6 291 92 824 26.09 17:00
PAMAPOL 3,4650 -0,0150 -0,43% 3,4050 3,4650 3,3600 1 316 4 438 25.09 17:00
OVOSTAR 62,0000 0,0000 0,00% 62,0000 62,0000 59,5000 709 42 790 26.09 16:00
OTMUCHOW 3,8000 0,0200 0,53% 3,7800 3,8000 3,7800 2 555 9 684 26.09 14:06
OTLOG 44,2000 0,1000 0,23% 44,4000 44,9000 44,0000 4 754 209 986 26.09 17:00
ORZBIALY 31,8000 0,2000 0,63% 31,8000 31,8000 31,8000 118 3 752 26.09 15:00
ORCOGROUP 2,3000 -0,1600 -6,50% 2,3000 2,3600 2,3000 1 373 3 172 21.09 17:00
ORANGEPL 7,5900 -0,0200 -0,26% 7,6100 7,6100 7,5140 1 042 998 7 875 942 26.09 17:01
OPTEAM 6,7200 -0,2800 -4,00% 6,9400 7,0000 6,7200 1 715 11 758 26.09 14:15
OPONEO.PL 43,5000 0,2000 0,46% 42,6000 43,5000 42,6000 732 31 528 26.09 17:00
OPENFIN 0,0540 0,0000 0,00% 0,0550 0,0550 0,0540 27 290 1 501 02.02 15:00
ONESANO 1,2550 -0,0550 -4,20% 1,2900 1,3100 1,2500 16 411 20 847 26.09 17:00
ONDE 10,1000 0,0800 0,80% 10,0200 10,3800 10,0000 13 805 139 558 26.09 17:00
OEX 45,3000 0,1000 0,22% 46,6000 46,6000 45,3000 62 2 812 26.09 17:00
ODLEWNIE 9,2500 -0,1500 -1,60% 9,4000 9,6500 9,0500 4 974 46 550 26.09 16:21
NTTSYSTEM 5,1800 0,0800 1,57% 5,0000 5,1800 5,0000 2 663 13 628 26.09 17:00
NTCAPITAL 0,7060 0,0220 3,22% 0,6840 0,7100 0,6660 10 583 7 250 26.09 17:00
NOVITA 122,0000 0,0000 0,00% 122,0000 122,0000 122,0000 60 7 320 26.09 12:59
NOVAVISGR 2,6700 -0,0200 -0,74% 2,6900 2,7000 2,6000 15 330 40 507 26.09 17:00
NOVATURAS 17,1000 -1,6500 -8,80% 17,1000 17,1000 17,1000 26 445 26.09 13:56
NEXITY 3,4900 0,0000 0,00% 3,4900 3,4900 3,4900 54 188 26.09 09:07
NEWAG 19,5500 -0,2000 -1,01% 19,8000 19,8000 19,4000 1 537 29 961 26.09 17:00
NEUCA 687,0000 -8,0000 -1,15% 695,0000 697,0000 687,0000 777 539 679 26.09 17:00
NANOGROUP 0,9240 -0,0160 -1,70% 0,9500 0,9500 0,9000 13 133 12 062 26.09 16:33
MWTRADE 6,3000 0,2000 3,28% 6,0000 6,3000 6,0000 249 1 494 25.09 12:18
MUZA 16,7000 0,6000 3,73% 16,4000 16,9000 16,0000 2 556 42 274 26.09 17:00
MOVIEGAMES 35,0000 1,7000 5,11% 33,2000 35,6000 32,3000 11 658 397 758 26.09 16:49
MOSTALZAB 3,7800 0,0500 1,34% 3,7300 3,9000 3,6000 93 178 344 991 26.09 17:00
MOSTALWAR 6,8600 0,3600 5,54% 6,5600 6,8600 6,5600 1 939 12 966 26.09 16:33
MOSTALPLC 18,7000 0,5000 2,75% 18,2000 19,5500 17,9500 2 030 37 682 26.09 16:49
MONNARI 5,9200 -0,1600 -2,63% 5,9600 6,1000 5,6400 45 929 267 546 26.09 16:30
MOLECURE 18,0200 -1,0000 -5,26% 19,2400 19,2400 17,9800 31 078 565 929 26.09 17:00
MOL 32,4200 -0,3000 -0,92% 32,1800 32,9000 32,1800 68 641 2 237 995 26.09 16:30
MOJ 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 769 1 615 25.09 15:14
MOBRUK 270,0000 -5,5000 -2,00% 275,0000 275,5000 268,0000 2 497 674 415 26.09 17:00
MLSYSTEM 65,8000 -0,9000 -1,35% 66,5000 66,9000 64,0000 5 695 370 064 26.09 17:00
MLPGROUP-PDA 70,0000 0,0000 0,00% 70,0000 70,0000 70,0000 13 000 910 000 15.12 09:32
MLPGROUP 82,4000 0,0000 0,00% 82,4000 82,4000 82,4000 5 412 26.09 09:00
MIRBUD 6,9300 -0,0300 -0,43% 6,9000 7,0000 6,8100 53 076 367 292 26.09 17:04
MIRACULUM 1,2900 -0,0100 -0,77% 1,2500 1,2900 1,2500 7 265 9 082 26.09 17:00
MILLENNIUM 5,3900 0,0350 0,65% 5,3500 5,4300 5,2550 618 410 3 305 543 26.09 17:01
MILKILAND 0,8250 0,0060 0,73% 0,8100 0,8390 0,8100 20 000 16 276 26.09 17:00
MFO 29,0000 -0,3000 -1,02% 29,4000 29,4000 28,6000 671 19 610 26.09 15:34
MEXPOLSKA 3,7400 0,0000 0,00% 3,8300 3,8300 3,7400 665 2 488 26.09 14:06
MERCOR 25,0000 -0,5000 -1,96% 25,4000 25,4000 24,8000 1 811 45 319 26.09 17:00
MERCATOR 41,8000 -0,3400 -0,81% 42,1400 42,3800 41,4200 2 413 100 963 26.09 17:03
MENNICA 15,8500 -0,3500 -2,16% 16,2000 16,2000 15,8500 438 7 013 26.09 16:09
MEGARON 10,2000 -0,1000 -0,97% 10,2000 10,2000 10,2000 55 561 18.09 11:00
MEDINICE 11,8500 -0,2000 -1,66% 12,0500 12,2000 11,7000 8 362 99 943 26.09 17:01
MEDICALG 32,1500 -0,0500 -0,16% 32,0000 32,7500 31,3000 18 220 581 212 26.09 17:00
MDIENERGIA 1,7100 0,0300 1,79% 1,7650 1,7650 1,6250 3 805 6 340 26.09 17:00
MCI 21,0000 0,2000 0,96% 20,7000 21,0000 20,2000 3 790 77 330 26.09 17:01
MBWS 10,7000 0,0000 0,00% 10,7000 10,7000 10,7000 2 21 26.09 09:02
MBANK 388,4000 7,3000 1,92% 380,3000 392,7000 376,7000 26 053 10 058 224 26.09 17:00
MAXCOM 9,0000 -0,0200 -0,22% 9,1000 9,2000 8,9800 118 1 062 26.09 13:07
MASTERPHA 6,0500 0,0500 0,83% 6,0000 6,0500 6,0000 870 5 259 01.07 15:00
MARVIPOL 7,6400 -0,3000 -3,78% 7,8000 7,8000 7,5800 15 130 116 323 26.09 16:49
MANYDEV 0,8900 0,0200 2,30% 0,8900 0,8900 0,8900 12 11 26.09 17:00
MANGATA 84,0000 -2,0000 -2,33% 87,0000 87,0000 84,0000 309 26 158 26.09 15:45
MAKARONPL 11,5000 0,2000 1,77% 11,3000 11,5000 11,3000 1 234 13 951 26.09 17:00
MABION 16,9900 -0,0200 -0,12% 17,1800 17,1800 16,8000 13 630 231 032 26.09 17:00
LUBAWA 2,6300 0,0180 0,69% 2,6580 2,6580 2,6100 141 321 371 185 26.09 17:03
LSISOFT 14,6000 0,1500 1,04% 14,4500 14,6000 14,4500 156 2 261 26.09 12:00
LPP 13 860,0000 -100,0000 -0,72% 13 910,0000 14 100,0000 13 580,0000 2 399 33 364 600 26.09 17:00
LOTOS 79,0000 -0,1800 -0,23% 79,0000 80,9200 78,9200 4 641 610 368 827 328 28.07 17:04
LOKUM 26,0000 0,0000 0,00% 25,8000 26,0000 25,6000 177 4 557 26.09 15:49
LIBET 1,7200 0,0000 0,00% 1,7200 1,7200 1,6500 2 271 3 768 25.09 17:00
LESS 0,3230 0,0040 1,25% 0,3190 0,3230 0,3030 41 636 12 971 26.09 16:22
LENTEX 6,8600 0,0000 0,00% 6,8800 6,8800 6,8600 1 944 13 362 26.09 15:46
LENA 3,5500 -0,0300 -0,84% 3,6200 3,6200 3,5500 3 322 11 836 26.09 13:37
LARQ 1,3000 0,0100 0,78% 1,2900 1,3000 1,2500 8 150 10 336 26.09 15:45
LABOPRINT 15,4000 0,2000 1,32% 15,4000 15,4000 15,4000 2 31 26.09 09:00
KSGAGRO 1,8100 -0,0950 -4,99% 1,8050 1,8800 1,8000 8 809 15 938 26.09 16:41
KRVITAMIN 12,1000 -0,1500 -1,22% 12,2500 12,2500 12,1000 812 9 841 26.09 16:31
KRUK 422,0000 -1,6000 -0,38% 423,0000 427,0000 416,4000 17 278 7 292 621 26.09 17:00
KRKA 502,0000 -10,0000 -1,95% 491,0000 502,0000 490,0000 16 7 962 26.09 12:53
KREDYTIN 10,6000 -0,5000 -4,50% 10,6000 10,6000 10,6000 10 106 26.09 09:00
KREC 22,7000 0,0000 0,00% 22,7000 22,7000 22,7000 200 4 540 15.09 09:28
KRAKCHEM 0,4480 0,0000 0,00% 0,4480 0,4480 0,4480 15 7 26.09 09:00
KPPD 65,4000 0,0000 0,00% 66,0000 66,0000 65,4000 144 9 444 25.09 11:20
KOMPUTRON 5,1400 0,0400 0,78% 5,1000 5,1800 5,1000 14 490 74 362 26.09 17:00
KOMPAP 18,7000 0,3000 1,63% 18,4000 18,7000 18,4000 455 8 374 26.09 15:33
KOGENERA 34,9000 -0,2000 -0,57% 35,1000 35,1000 33,4000 4 816 165 214 26.09 17:00
KINOPOL 14,7000 0,2000 1,38% 14,4000 14,7000 14,4000 106 1 530 26.09 16:42
KGL 13,7000 0,3000 2,24% 13,7000 13,7000 13,7000 4 55 26.09 09:00
KGHM 109,3500 1,1500 1,06% 108,0000 110,0000 106,5500 563 791 61 416 344 26.09 17:00
KETY 648,0000 -3,5000 -0,54% 646,0000 648,5000 640,5000 10 556 6 822 360 26.09 17:00
KERNEL 6,8800 -0,1500 -2,13% 7,1950 7,2150 6,8500 41 663 290 365 26.09 17:00
KCI 0,9600 -0,1000 -9,43% 1,0250 1,0250 0,9260 139 101 134 344 26.09 17:00
JWWINVEST 2,8000 -0,0400 -1,41% 2,8400 2,8400 2,7000 432 1 180 25.09 16:42
JSW 42,7000 0,0200 0,05% 41,9100 42,9300 40,8000 690 363 28 998 258 26.09 17:04
IZOSTAL 2,6900 0,0100 0,37% 2,7200 2,7300 2,6800 1 186 3 194 26.09 16:19
IZOLACJA 3,3300 -0,0900 -2,63% 3,5000 3,5200 3,3000 4 671 15 825 26.09 16:23
IZOBLOK 41,8000 -0,6000 -1,42% 41,8000 41,8000 41,8000 5 209 26.09 11:00
ITMTRADE 0,1510 0,0000 0,00% 0,1510 0,1510 0,1510 2 210 334 03.10 15:00
IPOPEMA 3,1300 -0,0500 -1,57% 3,1300 3,1300 3,1300 1 310 4 100 26.09 15:38
INTROL 8,1400 -0,2200 -2,63% 8,2200 8,3600 8,1400 627 5 126 26.09 17:00
INTERSPPL 1,1400 -0,0150 -1,30% 1,1450 1,1550 1,0500 55 739 61 110 26.09 17:00
INTERFERI 8,5000 -0,1000 -1,16% 8,5000 8,5000 8,5000 1 000 8 500 16.05 14:08
INTERCARS 571,0000 -4,0000 -0,70% 575,0000 577,0000 570,0000 1 049 601 097 26.09 17:00
INTERBUD 1,8400 -0,0400 -2,13% 1,8100 1,8700 1,6800 8 243 14 574 25.09 16:45
INSTALKRK 37,0000 0,6000 1,65% 37,0000 37,0000 37,0000 220 8 140 26.09 14:53
INPRO 8,5500 -0,3000 -3,39% 8,8500 8,8500 8,5500 935 7 998 26.09 16:08
INGBSK 185,6000 2,6000 1,42% 183,0000 187,2000 180,4000 4 950 916 478 26.09 17:00
INC 2,3600 -0,1000 -4,07% 2,4500 2,4500 2,3000 26 952 63 513 26.09 17:00
IMS 3,3000 0,1300 4,10% 3,1700 3,3200 3,1600 80 624 264 322 26.09 16:46
IMPERIO 1,5000 -0,0700 -4,46% 1,5100 1,5600 1,5000 13 347 20 047 26.09 16:05
IMMOBILE 3,0300 0,1000 3,41% 2,9400 3,0300 2,9400 1 404 4 227 26.09 14:00
IMCOMPANY 11,3500 0,0500 0,44% 11,3500 11,3500 11,2000 3 021 34 185 26.09 12:00
IIAAV 83,2000 0,2000 0,24% 83,2000 83,2000 83,2000 14 1 165 26.09 12:36
IFSA 2,5300 0,0300 1,20% 2,5400 2,5400 2,5300 1 054 2 667 26.09 16:33
IFIRMA 33,1000 -0,3000 -0,90% 33,2000 33,3000 33,0000 5 667 187 060 26.09 16:48
IFCAPITAL 0,2520 0,0020 0,80% 0,2500 0,3000 0,2480 5 499 311 1 482 435 19.09 17:01
IDMSA 0,6550 0,0050 0,77% 0,6500 0,6700 0,6500 3 323 2 181 26.09 14:09
IBSM 73,0000 -1,0000 -1,35% 74,0000 74,2000 73,0000 9 663 26.09 17:00
HYDROTOR 38,2000 -0,4000 -1,04% 38,6000 39,4000 37,4000 373 14 217 26.09 11:45
HUUUGE 25,0000 -0,1500 -0,60% 25,0000 25,2500 24,8000 121 853 3 054 824 26.09 17:00
HMINWEST 32,7000 -0,8000 -2,39% 31,0000 33,0000 30,5000 680 21 667 26.09 17:00
HERKULES 0,6620 -0,0060 -0,90% 0,6600 0,6680 0,6500 30 342 19 849 26.09 17:00
HELIO 15,7000 -0,3000 -1,88% 16,4000 17,0000 15,7000 4 297 70 180 26.09 16:43
HARPER 7,8800 0,5000 6,78% 7,3400 7,9200 7,0200 155 719 1 146 657 26.09 17:00
HANDLOWY 81,0000 0,8000 1,00% 80,1000 81,3000 80,1000 3 474 280 332 26.09 17:01
GTC 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 46 262 26.09 09:00
GRUPRACUJ 56,9000 -0,8000 -1,39% 58,4000 58,4000 56,5000 9 093 516 668 26.09 17:00
GRUPAAZOTY 24,1400 0,1200 0,50% 24,2200 24,4600 23,8200 41 573 1 003 192 26.09 17:00
GRODNO 10,2400 -0,3400 -3,21% 10,5000 10,5200 10,2000 12 056 125 947 26.09 17:00
GRENEVIA 2,9550 -0,0900 -2,96% 3,0400 3,0400 2,9400 179 023 536 391 26.09 17:00
GREENX 2,6300 -0,0500 -1,87% 2,6600 2,7000 2,6250 256 950 683 231 26.09 17:00
GPW 36,8000 -0,0800 -0,22% 36,7400 37,0800 36,6800 14 713 542 048 26.09 17:00
GOBARTO 28,7000 1,0000 3,61% 27,3000 30,0000 25,8000 3 368 95 559 26.09 16:42
GLCOSMED 2,6700 0,0700 2,69% 2,6200 2,6800 2,6200 24 463 64 942 26.09 15:47
GIGROUP 1,7700 -0,0150 -0,84% 1,7200 1,7850 1,6700 15 814 26 890 26.09 15:58
GETINOBLE 0,1477 -0,0014 -0,94% 0,1500 0,1510 0,1463 941 737 140 072 29.09 17:00
GETIN 0,5500 -0,0080 -1,43% 0,5580 0,5600 0,5490 176 703 97 611 26.09 17:00
GENOMTEC 10,4000 0,4000 4,00% 9,9000 10,7000 9,4000 58 512 570 473 26.09 16:45
GAMFACTOR 11,1500 -0,0500 -0,45% 11,3000 11,3000 10,9000 352 3 896 26.09 16:18
GAMEOPS 30,9000 -0,6000 -1,90% 31,7000 31,7000 29,5000 6 280 191 511 26.09 17:00
FORTE 24,8000 0,1000 0,40% 24,6000 24,9000 24,5000 1 311 32 243 26.09 17:00
FON 7,9000 0,1000 1,28% 7,8000 7,9000 7,6000 895 7 004 26.09 16:49
FMG 70,0000 -1,0000 -1,41% 71,0000 71,5000 68,5000 318 22 428 26.09 16:42
FERRUM 3,5000 -0,2000 -5,41% 3,7000 3,7000 3,5000 3 451 12 214 26.09 16:38
FERRO 27,8000 -0,4000 -1,42% 28,2000 28,2000 27,7000 373 10 374 26.09 17:04
FEERUM 6,0000 0,1000 1,69% 6,0000 6,0500 6,0000 3 935 23 618 26.09 16:41
FASTFIN 1,4300 0,2000 16,26% 1,4300 1,4300 1,4300 1 361 1 946 26.09 11:26
FASING 14,2000 -0,4000 -2,74% 14,1000 14,2000 14,0000 1 225 17 243 26.09 15:28
FABRITY 36,7000 -0,3000 -0,81% 36,0000 36,9000 36,0000 71 2 585 26.09 12:22
EUROTEL 37,5000 -4,9000 -11,56% 40,0000 40,0000 36,3000 25 462 978 835 26.09 17:00
EUROHOLD 4,0800 0,0000 0,00% 4,0800 4,0800 4,0800 125 510 26.09 09:00
EUROCASH 14,6800 -0,1400 -0,94% 14,6700 14,8900 14,5100 73 567 1 083 360 26.09 17:00
EUCO 1,1500 0,0000 0,00% 1,1200 1,1500 1,1200 502 562 26.09 11:59
ESTAR 1,2770 -0,0530 -3,98% 1,2770 1,2770 1,2770 5 6 07.03 09:19
ESOTIQ 36,2000 -1,2000 -3,21% 36,5000 37,1000 35,6000 1 510 54 832 26.09 16:49
ERG 56,0000 -2,0000 -3,45% 56,5000 56,5000 56,0000 441 24 772 26.09 15:23
ERBUD 37,4000 -0,3000 -0,80% 37,5000 38,3000 35,1000 2 486 91 848 26.09 16:42
ENTER 47,6000 -0,3000 -0,63% 47,8000 48,0000 47,6000 3 943 188 278 26.09 17:00
ENERGOINS 3,8400 -0,0600 -1,54% 3,9600 4,0400 3,8400 31 891 124 388 26.09 17:00
ENERGA 8,1800 -0,0800 -0,97% 8,1800 8,2400 8,0200 24 002 194 910 26.09 17:00
ENELMED 19,2000 0,0000 0,00% 19,2000 19,2000 19,2000 1 19 26.09 09:00
ENEA 7,2850 0,1000 1,39% 7,2400 7,3000 7,0950 412 809 2 979 780 26.09 17:00
ENAP 1,8500 0,0000 0,00% 1,8500 1,8500 1,8500 500 925 25.09 11:00
EMCINSMED 8,5000 0,0000 0,00% 8,5000 8,5000 8,5000 5 43 26.09 16:20
ELZAB 1,7700 0,0200 1,14% 1,8100 1,8100 1,7700 490 869 26.09 14:28
ELKOP 0,5160 -0,0840 -14,00% 0,6160 0,6180 0,5080 952 084 504 709 28.08 17:04
ELEKTROTI 16,9800 0,0800 0,47% 16,4000 16,9800 16,0600 37 200 612 778 26.09 16:47
EKOEXPORT 1,6300 0,0100 0,62% 1,6650 1,6700 1,6000 12 326 20 173 04.05 16:48
EFEKT 6,3000 0,0000 0,00% 6,3000 6,3000 6,3000 581 3 660 26.09 11:00
EDINVEST 4,5000 -0,1000 -2,17% 4,5000 4,5000 4,5000 3 158 14 211 26.09 16:34
ECHO 4,3000 -0,1600 -3,59% 4,4800 4,4800 4,2500 30 426 132 615 26.09 16:16
DROZAPOL 3,8000 0,0200 0,53% 3,7800 3,8100 3,7800 3 591 13 580 26.09 16:06
DOMDEV 153,4000 -0,8000 -0,52% 154,0000 160,0000 151,0000 2 568 393 006 26.09 17:00
DINOPL 361,4000 -14,0000 -3,73% 370,9000 373,6000 357,6000 230 527 84 371 792 26.09 17:03
DIGITREE 12,8000 0,0000 0,00% 12,8000 12,8000 12,8000 100 1 280 25.09 10:08
DIGITANET 16,5000 0,1000 0,61% 16,4000 16,5000 16,2000 733 11 996 26.09 16:19
DGA 8,4000 -0,3500 -4,00% 8,7500 8,7500 8,4000 102 858 26.09 11:25
DEVELIA 4,4300 -0,1700 -3,70% 4,6200 4,6200 4,4150 134 999 603 680 26.09 17:00
DELKO 10,8000 -0,1000 -0,92% 10,9000 10,9000 10,8000 5 341 58 134 26.09 16:45
DEKPOL 37,5000 -0,3000 -0,79% 37,8000 37,8000 36,5000 3 999 148 928 26.09 16:44
DECORA 42,4000 -0,2000 -0,47% 42,7000 42,8000 41,1000 2 159 90 591 26.09 16:35
DEBICA 68,6000 -0,2000 -0,29% 68,8000 69,8000 68,6000 1 682 115 878 26.09 12:34
DBENERGY 22,5000 -0,3000 -1,32% 22,5000 22,5000 22,5000 65 1 463 26.09 15:39
DATAWALK 52,1000 1,3000 2,56% 51,7000 56,4000 51,1000 28 943 1 536 341 26.09 17:02
DADELO 16,5000 0,0000 0,00% 16,5500 16,5500 16,0500 828 13 535 26.09 16:43
CZTOREBKA 0,7000 -0,0100 -1,41% 0,7100 0,7100 0,7000 5 716 4 007 22.09 15:17
CYFRPLSAT 12,3950 -0,3350 -2,63% 12,8200 12,8450 12,3200 1 224 283 15 321 956 26.09 17:04
CYBERFLKS 79,0000 -1,0000 -1,25% 80,6000 80,6000 78,4000 1 309 103 954 26.09 17:00
CREOTECH-PDA 122,2000 -7,8000 -6,00% 124,0000 124,0000 122,2000 40 4 906 28.07 10:33
CREOTECH 215,0000 -5,0000 -2,27% 217,0000 220,0000 210,0000 567 120 774 26.09 17:00
CREEPYJAR 687,0000 -5,0000 -0,72% 690,0000 692,0000 666,0000 336 227 689 26.09 17:00
CPGROUP 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 2 20 27.06 09:00
CORMAY 0,6500 0,0020 0,31% 0,6480 0,6600 0,6300 56 861 37 038 26.09 17:03
COMPREMUM 2,2500 -0,0400 -1,75% 2,3000 2,3000 2,2100 10 961 24 489 26.09 17:00
COMPERIA 8,9500 0,1500 1,70% 8,8000 8,9500 8,8000 1 010 8 893 22.09 16:45
COMP 59,6000 -1,4000 -2,30% 60,2000 60,2000 58,6000 2 490 147 361 26.09 16:47
COMARCH 141,0000 0,0000 0,00% 141,5000 141,5000 141,0000 411 58 048 26.09 17:00
COLUMBUS 5,9600 0,0600 1,02% 5,8300 5,9700 5,8200 5 900 34 624 26.09 16:28
COGNOR 7,2100 -0,0700 -0,96% 7,2700 7,4800 7,2100 225 116 1 640 788 26.09 17:00
COALENERG 1,3600 -0,0180 -1,31% 1,3740 1,3900 1,3480 6 526 9 038 26.09 17:00
CNT 13,2000 0,2000 1,54% 13,0000 13,5000 12,3000 11 018 145 721 23.05 17:00
CLOUD 88,4000 -0,2000 -0,23% 86,0000 88,6000 84,6000 1 310 113 921 26.09 17:00
CLNPHARMA 15,5400 -0,3600 -2,26% 15,9200 15,9200 15,5400 10 360 161 714 26.09 17:00
CITYSERV 5,4000 -0,2000 -3,57% 5,4000 5,4000 5,4000 30 162 26.09 12:39
CIGAMES 6,0600 -0,1400 -2,26% 6,1900 6,2700 6,0600 464 015 2 851 768 26.09 17:00
CIECH 52,8000 -1,2000 -2,22% 52,7000 53,4000 52,6000 3 165 167 348 26.09 17:01
CFI 0,2100 0,0040 1,94% 0,2100 0,2100 0,2100 4 000 840 26.09 13:10
CEZ 180,2000 -2,4000 -1,31% 180,2000 185,8000 180,2000 504 92 463 26.09 16:45
CELTIC 6,7600 -0,3000 -4,25% 6,6200 7,2000 6,6000 25 181 174 321 26.09 17:00
CDRL 16,0000 -0,8000 -4,76% 16,8000 16,8000 16,0000 1 514 24 232 26.09 12:06
CDPROJEKT 141,1000 -8,3000 -5,56% 149,0000 149,8500 138,2000 715 132 101 965 848 26.09 17:04
CCENERGY 0,4280 -0,0020 -0,47% 0,3800 0,4280 0,3800 2 989 1 141 26.09 15:00
CCC 41,0600 -0,1200 -0,29% 41,1000 41,6600 40,6200 69 814 2 871 285 26.09 17:00
CAVATINA 17,8000 -0,1000 -0,56% 17,9000 17,9000 17,8000 1 346 23 960 26.09 13:19
CASPAR 11,0000 0,5000 4,76% 11,0000 11,0000 11,0000 2 22 26.09 09:00
CAPTORTX 112,0000 -9,0000 -7,44% 112,5000 118,0000 111,0000 1 401 157 849 26.09 17:02
CAPITAL 1,1700 0,0100 0,86% 1,1700 1,1700 1,1700 3 179 3 719 26.09 15:12
BUMECH 28,6200 0,1400 0,49% 29,1800 29,1800 28,3000 13 449 383 395 26.09 17:00
BUDIMEX 420,5000 -9,5000 -2,21% 427,0000 427,5000 414,5000 34 568 14 482 696 26.09 17:00
BRASTER 0,5800 -0,0300 -4,92% 0,5840 0,6000 0,5740 15 261 8 880 04.05 17:00
BRAND24 34,0000 -1,0000 -2,86% 35,2000 35,3000 33,2000 2 105 71 545 26.09 17:00
BOWIM 6,3700 -0,0400 -0,62% 6,4000 6,5000 6,3700 4 849 31 120 26.09 17:00
BOS 8,3900 -0,2100 -2,44% 8,6600 8,6600 8,1700 3 833 32 124 26.09 17:00
BORYSZEW 6,4400 -0,1000 -1,53% 6,4300 6,5300 6,4100 13 891 89 957 26.09 17:00
BOOMBIT 11,5000 -0,1000 -0,86% 11,4000 11,7500 11,4000 5 420 62 731 26.09 16:04
BOGDANKA 35,2000 1,0400 3,04% 34,3000 35,2600 33,6000 75 553 2 602 962 26.09 17:01
BNPPPL 60,2000 -0,8000 -1,31% 60,8000 60,8000 59,4000 41 182 2 454 443 26.09 17:00
BIOTON 3,8750 -0,0200 -0,51% 3,8950 3,8950 3,8700 18 232 70 748 26.09 17:00
BIOPLANET-PDA 20,0000 -1,0000 -4,76% 20,0000 20,0000 20,0000 200 4 000 06.04 15:57
BIOPLANET 15,9000 -0,4000 -2,45% 16,0000 16,0000 15,9000 41 652 26.09 15:00
BIOMAXIMA 18,6600 -0,1400 -0,74% 18,8000 18,8000 18,4600 893 16 525 26.09 17:00
BIOCELTIX 65,2000 1,0000 1,56% 68,0000 70,6000 65,2000 16 146 1 100 896 26.09 17:03
BIGCHEESE 29,2000 -0,8000 -2,67% 30,0000 30,5000 28,2000 9 163 265 140 26.09 17:00
BETACOM 4,9800 0,0200 0,40% 4,9800 4,9800 4,9200 1 497 7 371 26.09 15:54
BEST 20,8000 0,0000 0,00% 20,2000 20,8000 20,2000 10 203 26.09 17:00
BERLING 6,9500 0,0000 0,00% 6,9500 6,9500 6,9500 21 545 149 738 13.03 15:29
BENEFIT 1 800,0000 55,0000 3,15% 1 735,0000 1 835,0000 1 715,0000 1 127 2 012 885 26.09 17:00
BEDZIN 48,8000 -1,0000 -2,01% 49,8000 49,8000 47,2000 1 661 79 848 26.09 15:57
BBIDEV 4,9700 0,2600 5,52% 4,7100 4,9700 4,7100 2 232 10 780 26.09 17:00
BAHOLDING 0,1342 -0,0004 -0,30% 0,1282 0,1368 0,1272 100 714 13 062 26.09 17:00
AUTOPARTN 22,8500 0,0000 0,00% 22,8500 23,1000 22,5000 193 688 4 424 660 26.09 17:00
ATREM 6,3200 0,0600 0,96% 6,4000 6,4000 6,0000 7 848 49 225 26.09 17:00
ATMGRUPA 3,2100 -0,1300 -3,89% 3,3400 3,3400 3,2100 3 667 11 857 26.09 15:14
ATLASEST 1,2500 -0,2400 -16,11% 1,4500 1,4500 1,2100 35 175 44 197 08.12 16:45
ATLANTIS 0,4600 0,0020 0,44% 0,4590 0,4690 0,4590 4 074 1 875 26.09 16:35
ATLANTAPL 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 73 788 26.09 13:27
ATENDE 3,1200 -0,0200 -0,64% 3,1500 3,1700 3,1100 18 062 56 689 26.09 17:00
ATAL 58,8000 -3,2000 -5,16% 62,6000 62,6000 56,4000 12 239 722 694 26.09 17:00
ASTARTA 30,2500 0,0500 0,17% 30,5000 30,7000 30,1000 2 864 86 836 26.09 17:00
ASSECOSEE 47,1000 -0,9000 -1,87% 47,8000 47,8000 47,1000 49 2 323 26.09 14:08
ASSECOPOL 71,5000 -0,2000 -0,28% 72,2000 72,2500 70,6500 42 400 3 015 570 26.09 17:00
ASSECOBS 41,1000 -0,8000 -1,91% 41,9000 41,9000 41,0000 387 16 075 26.09 16:40
ASMGROUP 0,7500 -0,1000 -11,76% 0,8850 0,8850 0,7200 502 818 383 810 26.09 16:41
ASBIS 28,1200 -0,5000 -1,75% 28,9600 28,9600 28,0600 37 670 1 069 636 26.09 17:01
ARTIFEX 19,8000 0,0000 0,00% 19,8000 19,8000 19,3500 14 731 288 828 26.09 17:00
ARTERIA 9,4000 0,0000 0,00% 9,4000 9,4000 9,4000 1 9 20.04 15:00
ARCTIC 14,9600 0,0200 0,13% 14,9400 15,1200 14,7400 52 530 786 495 26.09 17:00
ARCHICOM 25,4000 -1,5000 -5,58% 26,2000 26,2000 24,2000 12 593 315 858 26.09 17:00
APSENERGY 3,7200 -0,0300 -0,80% 3,7500 3,7500 3,7200 409 1 524 26.09 10:03
APLISENS 22,8000 0,0000 0,00% 24,0000 24,0000 22,8000 102 2 408 26.09 09:35
APATOR 14,8000 -0,1500 -1,00% 15,0000 15,0000 13,9500 7 454 108 485 26.09 17:00
ANSWEAR 32,0000 0,0000 0,00% 32,0000 32,0000 31,6000 9 480 302 634 26.09 17:00
AMREST 26,2000 -1,1000 -4,03% 27,0000 27,1500 26,2000 64 186 1 700 318 26.09 17:04
AMPLI 1,2000 -0,0500 -4,00% 1,2000 1,2000 1,2000 1 658 1 990 26.09 15:00
AMICA 73,9000 -0,3000 -0,40% 74,8000 74,8000 73,5000 1 148 85 131 26.09 17:00
AMBRA 28,3000 -1,7000 -5,67% 29,9000 29,9000 28,1000 9 991 286 345 26.09 17:00
ALUMETAL 81,3000 0,1000 0,12% 81,3000 81,3000 81,2000 1 201 97 608 02.08 15:49
ALTUS 1,5800 0,0200 1,28% 1,6300 1,6400 1,5800 17 27 26.09 12:13
ALTA 1,7200 0,0000 0,00% 1,7200 1,7200 1,7200 419 721 26.09 16:05
ALLEGRO 29,3050 0,4150 1,44% 28,8150 29,5300 28,3100 1 701 350 49 390 856 26.09 17:03
ALIOR 49,9000 0,7000 1,42% 49,0700 49,9800 48,5000 85 007 4 203 155 26.09 17:00
AIRWAY 0,2660 0,0020 0,76% 0,2615 0,2740 0,2600 145 520 38 650 26.09 17:00
AILLERON 18,1500 0,1000 0,55% 18,3000 18,5000 18,1000 11 910 217 668 26.09 17:00
AIGAMES 1,8250 0,0250 1,39% 1,7500 1,8300 1,7500 7 558 13 539 26.09 17:00
AGROTON 2,8600 -0,0400 -1,38% 2,8500 2,9200 2,8500 4 407 12 752 26.09 17:00
AGORA 7,9000 0,0800 1,02% 7,8600 7,9000 7,8000 12 373 97 216 26.09 17:00
ADIUVO 0,8200 -0,0300 -3,53% 0,8600 0,8700 0,8200 59 539 50 543 26.09 12:37
ACTION 18,6000 -0,1000 -0,53% 18,6800 18,7000 18,2600 6 200 115 386 26.09 17:00
ACAUTOGAZ 30,2000 -0,8000 -2,58% 31,0000 31,0000 30,2000 250 7 619 26.09 17:00
ABPL 66,6000 -1,6000 -2,35% 68,0000 68,4000 66,6000 4 222 286 413 26.09 17:00
3RGAMES 0,4430 -0,0060 -1,34% 0,4400 0,4510 0,4300 4 368 1 900 26.09 13:37
11BIT 702,0000 2,0000 0,29% 700,0000 708,0000 691,0000 2 494 1 744 148 26.09 17:04
08OCTAVA 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 32 32 25.09 15:00
06MAGNA 4,1300 0,1500 3,77% 3,9400 4,5800 3,9000 253 978 1 086 123 26.09 17:03