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 483,0000 0,0000 0,00% 482,0000 484,0000 482,0000 26 12 557 20.10 13:08
ZUE 3,6000 0,0200 0,56% 3,6000 3,6000 3,6000 2 7 20.10 09:46
ZREMB 1,1000 0,0000 0,00% 1,1000 1,1000 1,0800 4 575 4 967 20.10 14:17
ZPUE 205,0000 0,0000 0,00% 205,0000 205,0000 205,0000 634 129 970 20.10 13:47
ZEPAK 18,9500 -0,2500 -1,30% 19,4000 19,4000 18,7000 36 546 691 818 20.10 14:29
ZAMET 0,9020 -0,0180 -1,96% 0,9020 0,9200 0,9020 10 468 9 532 20.10 13:35
YOLO 0,7800 -0,0400 -4,88% 0,7800 0,7800 0,7800 70 55 20.10 11:00
XTPL 58,0000 -0,7000 -1,19% 60,0000 60,0000 57,2000 774 44 625 20.10 14:24
XTB 15,6100 0,3100 2,03% 15,3100 15,7500 15,3100 305 780 4 747 908 20.10 14:44
WORKSERV 1,3100 -0,0240 -1,80% 1,3380 1,3380 1,3100 5 270 6 921 20.10 11:36
WOJAS 4,3600 -0,1200 -2,68% 4,4400 4,5000 4,3500 2 526 11 044 20.10 13:50
WITTCHEN 13,0500 -0,2000 -1,51% 13,4500 13,4500 13,0000 1 620 21 142 20.10 13:49
WIRTUALNA 135,0000 -3,0000 -2,17% 138,0000 138,0000 135,0000 11 607 1 573 156 20.10 14:28
WINVEST 0,3700 -0,0080 -2,12% 0,3780 0,3780 0,3700 520 193 14.10 15:00
WIKANA 4,9600 0,0000 0,00% 4,9600 4,9600 4,8000 496 2 416 20.10 09:59
WIELTON 12,9000 -0,2200 -1,68% 13,1400 13,1400 12,3200 100 287 1 271 194 20.10 14:45
WAWEL 594,0000 2,0000 0,34% 590,0000 594,0000 586,0000 22 12 956 20.10 12:54
WASKO 1,6750 0,0000 0,00% 1,6750 1,6750 1,6750 100 168 20.10 14:13
WARIMPEX 5,1600 -0,0400 -0,77% 5,1800 5,1800 5,1600 840 4 336 15.10 14:18
WADEX 6,5200 0,0200 0,31% 6,5200 6,5200 6,5000 102 665 07.08 14:10
VRG 3,7650 -0,0750 -1,95% 3,8400 3,8400 3,7100 12 690 47 700 20.10 14:15
VOXEL 48,9000 -0,1000 -0,20% 48,9000 48,9000 48,5000 4 704 229 591 20.10 14:43
VOTUM 13,6800 -0,3800 -2,70% 14,1800 14,1800 13,5200 18 200 251 064 20.10 14:44
VIVID 1,3100 0,0100 0,77% 1,3480 1,3480 1,3020 4 983 6 548 20.10 13:01
VISTAL 3,5500 -0,1000 -2,74% 3,6500 3,6900 3,5500 8 921 32 149 20.10 13:18
VINDEXUS 7,6600 0,1200 1,59% 7,5200 7,6600 7,5200 8 488 64 336 20.10 14:16
VIGOSYS 746,0000 -4,0000 -0,53% 750,0000 750,0000 738,0000 89 66 358 20.10 14:23
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VERCOM 53,2000 -0,8000 -1,48% 53,9000 53,9000 53,2000 601 32 008 20.10 14:46
VENTUREIN 2,3500 -0,0400 -1,67% 2,4600 2,4600 2,3500 456 1 072 20.10 13:51
URSUS 0,3800 0,0100 2,70% 0,3750 0,3840 0,3600 238 759 88 437 01.10 17:00
UNIMOT 50,0000 0,2000 0,40% 50,0000 50,1000 49,2000 4 846 241 397 20.10 14:30
UNIMA 3,0800 0,1200 4,05% 2,9600 3,0800 2,9600 600 1 827 20.10 14:36
UNICREDIT 52,8600 -0,9200 -1,71% 53,0000 53,0900 52,8600 150 7 944 19.10 16:49
UNIBEP 11,9500 0,3000 2,58% 11,6500 11,9500 11,6500 275 3 230 20.10 12:59
ULTGAMES 25,5000 0,0000 0,00% 25,5000 25,5000 24,3000 6 149 153 656 20.10 14:22
ULMA 57,0000 -2,5000 -4,20% 59,5000 59,5000 57,0000 196 11 177 20.10 11:29
TSGAMES 354,8000 -10,0000 -2,74% 364,8000 368,8000 353,4000 35 217 12 597 145 20.10 14:46
TRITON 3,0900 0,0600 1,98% 3,0900 3,0900 3,0900 1 000 3 090 19.10 15:00
TRANSPOL 3,7300 0,0000 0,00% 3,7500 3,7700 3,7200 18 690 70 107 20.10 14:45
TRAKCJA 2,2150 -0,0200 -0,89% 2,2400 2,2650 2,2150 185 452 416 335 20.10 14:28
TOYA 8,4500 0,0500 0,60% 8,4000 8,4900 8,3800 33 224 280 029 20.10 14:31
TOWERINVT 15,0000 -1,0000 -6,25% 15,0000 16,3000 15,0000 9 952 149 281 20.10 14:08
TORPOL 12,7800 -0,0800 -0,62% 12,8600 12,8600 12,6200 12 221 155 256 20.10 13:37
TIM 44,4500 -0,0500 -0,11% 44,5000 44,7000 44,3000 10 719 476 619 20.10 14:39
TESGAS 4,3000 -0,0800 -1,83% 4,3300 4,3300 4,2900 1 202 5 170 20.10 11:47
TERMOREX 1,0600 0,0000 0,00% 1,0600 1,0600 1,0600 2 000 2 120 20.10 10:01
TBULL 21,2500 -0,2500 -1,16% 21,5000 21,5000 21,2500 318 6 813 20.10 10:59
TAURONPE 3,6170 -0,0330 -0,90% 3,6400 3,6900 3,5940 1 598 775 5 805 430 20.10 14:42
TATRY 206,0000 0,0000 0,00% 206,0000 206,0000 206,0000 33 6 798 20.10 09:52
TARCZYNSKI 46,0000 -1,0000 -2,13% 46,0000 46,0000 46,0000 217 9 982 20.10 11:00
TALEX 15,0000 -0,1000 -0,66% 15,1000 15,1000 15,0000 110 1 651 20.10 10:21
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
SYNEKTIK 28,4500 -0,0500 -0,18% 28,4000 28,4500 28,3000 946 26 796 20.10 14:17
SYGNITY 10,3000 -0,1500 -1,44% 10,2500 10,6000 10,1000 12 141 123 568 20.10 14:24
SWISSMED 10,7500 0,0000 0,00% 10,7500 10,7500 10,7500 6 65 20.10 09:24
SUWARY 23,2000 0,6000 2,65% 24,2000 24,2000 23,2000 321 7 459 20.10 09:36
SUNEX 4,8900 -0,1700 -3,36% 5,0400 5,0400 4,6800 6 798 32 776 20.10 13:52
STELMET 9,0500 0,0000 0,00% 9,0500 9,2000 9,0500 2 090 18 939 28.07 15:37
STARHEDGE 0,5700 0,0000 0,00% 0,5700 0,5700 0,5700 8 100 4 617 20.10 11:28
STAPORKOW 2,8600 0,0600 2,14% 2,8600 2,8600 2,8600 321 918 20.10 13:42
STALPROFI 10,3000 -0,1000 -0,96% 10,3000 10,4500 10,2500 31 236 321 736 20.10 14:17
STALPROD 294,0000 -10,0000 -3,29% 304,5000 307,0000 288,0000 3 637 1 073 771 20.10 14:45
STALEXP 3,9000 -0,0200 -0,51% 3,9500 3,9700 3,9000 41 910 164 982 20.10 14:08
SOPHARMA 8,1000 0,1500 1,89% 8,1500 8,2000 8,1000 249 2 029 19.10 13:41
SONEL 10,8000 0,1000 0,93% 10,8000 10,8000 10,7500 1 188 12 785 20.10 12:20
SOLAR 5,5200 0,0200 0,36% 5,7200 5,7200 5,5200 2 11 20.10 10:37
SOHODEV 0,3840 0,0020 0,52% 0,3840 0,3840 0,3840 5 002 1 921 20.10 11:18
SNIEZKA 80,0000 -1,0000 -1,23% 81,0000 81,0000 80,0000 279 22 401 20.10 14:46
SLEEPZAG 0,7150 -0,0600 -7,74% 0,7100 0,7650 0,7050 11 809 8 466 20.10 10:50
SKYLINE 1,0900 0,0900 9,00% 1,0000 1,0900 1,0000 13 500 13 779 19.10 14:36
SKOTAN 2,3100 -0,0200 -0,86% 2,3300 2,3300 2,2300 5 091 11 659 20.10 13:51
SKARBIEC 34,4000 -0,4000 -1,15% 34,7000 34,9000 34,4000 1 618 56 132 20.10 14:18
SIMPLE 13,1000 0,0000 0,00% 13,1000 13,1000 13,1000 130 1 703 20.10 11:00
SILVANO 8,2600 -0,5000 -5,71% 8,2200 8,2600 8,2200 400 3 296 20.10 11:35
SILVAIR-REGS 5,6000 0,1000 1,82% 5,7000 5,7000 5,6000 212 1 188 20.10 14:28
SHOPER 71,0000 0,0000 0,00% 71,0000 71,6000 70,2900 37 256 2 652 080 20.10 14:26
SFINKS 0,4680 0,0130 2,86% 0,4410 0,4680 0,4410 468 209 20.10 09:08
SESCOM 58,0000 -2,0000 -3,33% 60,0000 60,0000 57,5000 162 9 514 20.10 13:28
SERINUS 0,9200 -0,0304 -3,20% 0,9320 0,9689 0,9145 793 275 741 732 20.10 14:32
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SELVITA 78,3000 2,3000 3,03% 76,4000 78,5000 75,2000 18 879 1 463 387 20.10 14:46
SELENAFM 24,5000 0,0000 0,00% 24,5000 24,8000 24,3000 2 915 71 162 20.10 13:10
SEKO 8,7500 -0,2500 -2,78% 8,7500 8,7500 8,7500 510 4 463 20.10 10:56
SECOGROUP 15,0000 -0,6000 -3,85% 15,0000 15,0000 15,0000 540 8 100 20.10 11:17
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SATIS 1,0000 -0,0100 -0,99% 1,0050 1,0300 0,9880 64 480 64 693 20.10 14:18
SANWIL 2,1700 -0,0100 -0,46% 2,1800 2,1800 2,1700 2 363 5 138 20.10 13:08
SANTANDER 15,2040 -0,1460 -0,95% 15,3220 15,5000 15,2040 1 631 25 040 20.10 14:36
SANPL 357,4000 0,7000 0,20% 358,5000 365,9000 356,3000 35 254 12 714 005 20.10 14:46
SANOK 19,7000 0,2000 1,03% 19,4000 19,7000 19,4000 5 236 102 310 20.10 14:35
RYVU 56,5000 -0,4000 -0,70% 56,5000 56,5000 55,6000 1 260 70 526 20.10 13:52
ROPCZYCE 29,5000 0,0000 0,00% 29,5000 29,5000 29,5000 150 4 425 20.10 09:39
RONSON 2,4600 0,0000 0,00% 2,4800 2,4800 2,4600 3 598 8 851 20.10 13:05
RESBUD 0,8600 0,0000 0,00% 0,8600 0,8600 0,8500 20 631 17 623 20.10 14:12
REMAK 19,6000 -0,4000 -2,00% 19,9000 19,9000 19,6000 140 2 746 20.10 12:30
RELPOL 7,9400 -0,0800 -1,00% 8,0600 8,0600 7,8200 5 896 46 770 20.10 14:44
REINO 1,9900 0,0000 0,00% 1,9900 1,9900 1,9900 2 4 20.10 09:11
REINHOLD 0,2000 -0,0020 -0,99% 0,2000 0,2000 0,2000 5 500 1 100 19.10 15:23
REGNON 0,7950 -0,0850 -9,66% 0,8800 0,8800 0,7950 3 555 2 981 30.09 15:00
REDAN 0,4000 -0,0160 -3,85% 0,4160 0,4160 0,3970 7 200 2 911 20.10 10:26
RAWLPLUG 16,9000 -0,5000 -2,87% 17,4000 17,4000 16,8000 997 16 991 20.10 14:26
RANKPROGR 2,6200 -0,0800 -2,96% 2,6300 2,6300 2,5200 65 203 167 460 20.10 14:36
RAINBOW 25,5500 -0,4000 -1,54% 25,5500 25,5500 25,0000 6 006 151 635 20.10 14:40
RAFAMET 17,0000 -0,1000 -0,58% 17,0000 17,0000 17,0000 9 291 157 947 20.10 13:01
RAFAKO 1,1360 -0,0460 -3,89% 1,1720 1,1860 1,1340 299 755 348 532 20.10 14:46
RADPOL 3,0000 -0,0100 -0,33% 3,0100 3,0100 3,0000 1 232 3 696 20.10 14:26
R22 52,2000 0,1000 0,19% 52,5000 52,5000 52,2000 2 959 154 465 20.10 14:03
QUERCUS 4,3200 -0,1200 -2,70% 4,4400 4,4400 4,3000 12 410 53 915 20.10 14:40
QUANTUM 44,0000 -1,0000 -2,22% 45,0000 45,0000 44,0000 37 1 651 20.10 10:33
PZU 39,4500 -0,5900 -1,47% 39,9700 39,9700 39,3500 720 587 28 543 688 20.10 14:46
PURE-PDA 127,5000 -0,5000 -0,39% 126,0000 129,0000 126,0000 502 64 429 03.02 17:00
PURE 89,7000 -1,3000 -1,43% 91,2000 91,2000 89,1000 280 25 239 20.10 14:31
PUNKPIRAT 0,5900 0,0000 0,00% 0,5900 0,5900 0,5400 12 685 7 135 20.10 13:33
PULAWY 85,0000 0,4000 0,47% 84,6000 85,0000 82,0000 847 71 127 20.10 14:16
PROVIDENT 7,1500 -0,2000 -2,72% 7,3500 7,3500 7,1500 1 100 7 885 20.10 12:52
PROTEKTOR 3,2500 0,0000 0,00% 3,2600 3,2950 3,2500 6 350 20 647 20.10 12:21
PROJPRZEM 15,2000 0,1000 0,66% 15,2000 15,2000 15,2000 10 152 20.10 09:00
PROCHEM 25,8000 0,0000 0,00% 25,8000 25,8000 25,8000 6 155 20.10 09:00
PROCAD 1,7800 0,0000 0,00% 1,7800 1,7800 1,7800 22 951 40 853 20.10 11:00
PRIMETECH 1,4100 0,0100 0,71% 1,4100 1,4100 1,4100 500 705 20.10 11:00
PRIMAMODA 1,2100 -0,2000 -14,18% 1,2100 1,2100 1,2100 5 113 6 187 19.10 15:29
PRAIRIE 0,7620 -0,0150 -1,93% 0,7700 0,7770 0,7480 814 129 615 905 20.10 14:46
PRAGMAINK 5,3000 -0,0500 -0,93% 5,3500 5,3500 5,2500 3 852 20 313 20.10 14:43
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
POZBUD 4,5300 -0,1500 -3,21% 4,7000 4,7000 4,5300 22 601 103 818 20.10 14:40
POLWAX 3,0200 0,0000 0,00% 3,0300 3,0300 3,0200 258 779 20.10 09:29
POLNORD 3,5300 0,0000 0,00% 3,5350 3,5350 3,5300 5 361 18 947 17.02 12:27
POLIMEXMS 4,5350 0,0000 0,00% 4,5200 4,5700 4,4900 106 855 482 468 20.10 14:46
POLICE 12,3000 -0,1000 -0,81% 12,3000 12,4500 12,3000 770 9 481 20.10 13:53
PMPG 4,2200 -0,1600 -3,65% 4,3800 4,3800 4,2200 706 3 051 20.10 14:18
PLAZACNTR 2,5600 0,0600 2,40% 2,5400 2,5680 2,4200 13 234 33 315 20.10 14:11
PLAYWAY 465,0000 0,0000 0,00% 463,0000 468,0000 463,0000 472 219 753 20.10 14:45
PLAY 38,5200 -0,1400 -0,36% 38,5600 38,6000 38,5000 135 322 5 213 236 18.12 17:00
PLASTBOX 2,3800 -0,0100 -0,42% 2,3900 2,3900 2,3800 39 185 93 320 20.10 13:27
PKPCARGO 18,4400 -0,6800 -3,56% 19,2200 19,2200 18,0000 269 324 4 971 036 20.10 14:43
PKOBP 45,5700 -0,5400 -1,17% 46,0700 46,3500 45,5600 1 371 839 63 027 300 20.10 14:45
PKNORLEN 89,0400 0,5000 0,56% 88,5400 90,1000 88,4200 436 025 38 949 128 20.10 14:46
PHOTON 7,5000 0,0000 0,00% 7,5000 7,5000 7,4500 11 657 87 120 20.10 14:18
PHN 14,9500 0,2500 1,70% 14,7000 14,9500 14,5000 4 733 69 391 20.10 14:40
PHARMENA 10,1000 -0,2800 -2,70% 10,2200 10,3800 9,7400 5 065 50 514 20.10 14:46
PGSSOFT 17,9000 -0,1000 -0,56% 17,9000 17,9000 17,9000 184 3 294 20.10 14:31
PGO 1,4450 0,0050 0,35% 1,4450 1,4450 1,4400 31 776 45 880 25.02 17:01
PGNIG 6,4560 -0,1640 -2,48% 6,5800 6,5920 6,3100 3 140 327 20 151 950 20.10 14:46
PGFGROUP 2,1400 0,0100 0,47% 2,1100 2,1400 2,1100 2 567 5 453 20.10 14:02
PGE 10,1400 0,0700 0,70% 10,0700 10,2400 10,0000 780 048 7 877 565 20.10 14:46
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PEPEES 1,2600 0,0150 1,20% 1,2600 1,2600 1,2600 2 3 20.10 09:11
PEPCO 46,3000 0,3000 0,65% 45,3100 46,7450 45,2200 67 297 3 111 117 20.10 14:46
PEP 80,0000 -0,9000 -1,11% 80,8000 80,8000 78,0000 746 59 474 20.10 13:34
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEKAO 122,0000 0,5000 0,41% 121,6500 123,8000 120,8000 417 758 51 115 840 20.10 14:46
PEKABEX 22,8000 0,4000 1,79% 22,4000 22,8000 21,9000 1 307 29 473 20.10 14:06
PCFGROUP-PDA 71,8800 -0,1200 -0,17% 72,8600 73,9800 71,8100 11 366 826 193 02.02 17:00
PCFGROUP 47,2200 -0,7800 -1,63% 49,0000 50,0000 47,0000 21 619 1 052 221 20.10 14:33
PCCROKITA 95,0000 0,0000 0,00% 95,2000 95,2000 94,1000 4 754 450 176 20.10 14:45
PCCEXOL 2,8560 -0,0080 -0,28% 2,8660 2,8840 2,8380 55 247 157 527 20.10 14:15
PBSFINANSE 0,3640 -0,0200 -5,21% 0,3640 0,3640 0,3640 870 317 19.10 15:00
PBKM 85,0000 0,0000 0,00% 85,0000 85,0000 85,0000 145 12 325 20.10 11:00
PBG 0,0500 -0,0040 -7,41% 0,0500 0,0500 0,0500 919 847 45 992 20.10 12:57
PATENTUS 1,2900 -0,0450 -3,37% 1,3300 1,3300 1,2500 37 944 47 746 20.10 13:54
PANOVA 14,9500 0,0500 0,34% 14,9000 14,9500 14,9000 222 3 308 19.10 17:00
PAMAPOL 2,6400 -0,0200 -0,75% 2,6400 2,7400 2,6400 1 274 3 363 20.10 12:24
OVOSTAR 74,0000 -0,5000 -0,67% 74,0000 74,0000 74,0000 1 74 20.10 09:00
OTMUCHOW 3,9000 0,0000 0,00% 3,9000 3,9000 3,9000 5 918 23 080 20.10 11:31
OTLOG 10,2000 -0,4500 -4,23% 10,6500 10,7500 10,1500 3 363 35 073 20.10 14:10
ORZBIALY 25,0000 0,3000 1,21% 24,6000 25,6000 24,6000 1 177 29 706 20.10 13:38
ORCOGROUP 2,5950 -0,2020 -7,22% 2,7970 2,7970 2,5200 15 115 38 891 20.10 13:53
ORANGEPL 7,9300 0,0100 0,13% 7,9450 8,0800 7,9000 852 488 6 810 390 20.10 14:46
OPTEAM 15,2500 -0,0500 -0,33% 15,3000 15,6000 15,2500 1 201 18 498 20.10 14:09
OPONEO.PL 65,0000 0,0000 0,00% 67,0000 67,0000 64,8000 805 52 421 20.10 14:44
OPENFIN 1,1100 0,0800 7,77% 1,0300 1,1100 1,0200 23 575 24 787 20.10 14:46
ONDE-PDA 26,9500 0,3500 1,32% 26,6000 26,9500 26,5000 4 135 110 034 30.08 17:03
ONDE 23,0000 -0,8000 -3,36% 23,6500 23,6900 22,9800 12 936 299 867 20.10 14:45
OEX 22,4000 0,9000 4,19% 21,8000 22,8000 21,8000 780 17 180 20.10 14:34
ODLEWNIE 5,7000 0,0000 0,00% 5,7000 5,7000 5,6800 1 078 6 142 20.10 13:52
OAT 38,7000 -0,3000 -0,77% 38,6000 39,0000 38,5500 11 147 431 474 20.10 14:44
NTTSYSTEM 5,4600 -0,1400 -2,50% 5,5400 5,6200 5,4600 2 777 15 418 20.10 14:15
NOWAGALA 0,9900 0,0200 2,06% 0,9900 0,9900 0,9900 120 119 14.12 10:03
NOVITA 159,5000 -0,5000 -0,31% 159,5000 160,0000 159,5000 69 11 020 20.10 11:53
NOVAVISGR 1,2250 -0,0250 -2,00% 1,3400 1,3400 1,2100 2 700 3 288 20.10 14:29
NOVATURAS 18,0000 -0,9000 -4,76% 18,0000 18,0000 18,0000 10 180 18.10 14:00
NORTCOAST 14,9500 0,0000 0,00% 14,9500 15,0000 14,8500 4 412 65 975 29.09 16:35
NEXITY 3,9900 -0,0600 -1,48% 4,0900 4,1500 3,8000 19 234 78 367 20.10 14:39
NEWAG 23,0000 0,0000 0,00% 23,1000 23,1000 23,0000 1 344 30 919 20.10 14:44
NEUCA 935,0000 -3,0000 -0,32% 937,0000 937,0000 935,0000 268 251 035 20.10 14:45
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NANOGROUP 4,9900 -0,0100 -0,20% 5,0000 5,0000 4,9000 2 128 10 509 20.10 14:45
MWTRADE 4,7200 0,0600 1,29% 4,6900 4,7200 4,6000 2 599 12 080 20.10 13:23
MUZA 5,7500 0,0500 0,88% 5,6500 5,7500 5,6500 1 509 8 543 19.10 14:37
MOSTALZAB 2,0000 -0,0200 -0,99% 2,0000 2,0300 2,0000 38 495 77 293 20.10 13:06
MOSTALWAR 7,0000 0,0000 0,00% 7,0800 7,0800 6,9200 4 876 34 095 20.10 14:13
MOSTALPLC 23,7000 0,1000 0,42% 23,7000 23,8000 23,3000 1 377 32 567 20.10 14:18
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MONNARI 2,9200 -0,0400 -1,35% 2,9700 2,9900 2,9200 22 964 67 704 20.10 13:48
MOL 34,7400 0,3400 0,99% 34,6800 34,7400 34,5800 390 13 527 20.10 14:22
MOJ 1,9900 -0,1100 -5,24% 2,0200 2,0200 1,8750 24 509 47 732 20.10 14:32
MOBRUK 363,0000 0,0000 0,00% 363,0000 366,0000 362,0000 618 225 277 20.10 14:45
MLSYSTEM 98,0000 1,0000 1,03% 97,8000 98,0000 94,0000 3 807 367 847 20.10 14:45
MLPGROUP-PDA 78,5000 1,5000 1,95% 78,5000 78,5000 78,5000 500 39 250 25.11 10:22
MLPGROUP 75,4000 2,0000 2,72% 74,6000 75,4000 74,6000 207 15 497 19.10 16:09
MIRBUD 3,9550 -0,0850 -2,10% 4,0600 4,0600 3,9350 51 434 204 734 20.10 14:40
MIRACULUM 1,8050 0,0050 0,28% 1,8050 1,8050 1,8050 1 100 1 986 20.10 12:39
MILLENNIUM 8,6500 0,1500 1,76% 8,5050 8,7000 8,5000 786 534 6 795 983 20.10 14:46
MILKILAND 0,9780 -0,0220 -2,20% 1,0350 1,0350 0,9780 20 555 20 240 20.10 13:32
MFO 50,0000 0,0000 0,00% 50,2000 50,2000 49,7000 525 26 198 20.10 13:06
MEXPOLSKA 2,1700 -0,0500 -2,25% 2,1600 2,1700 2,1600 1 559 3 371 20.10 13:29
MERCOR 16,4000 -0,0500 -0,30% 16,8000 16,8000 16,4000 739 12 176 20.10 14:00
MERCATOR 109,3000 1,3000 1,20% 107,1500 110,5000 99,3600 306 773 32 055 210 20.10 14:46
MENNICA 21,0000 0,1000 0,48% 20,9000 21,2000 20,8000 516 10 865 20.10 13:58
MEGARON 15,0000 -0,2000 -1,32% 15,0000 15,0000 15,0000 30 450 14.10 15:00
MEDINICE 22,8000 -0,3000 -1,30% 23,1000 23,3000 22,2000 1 149 26 267 20.10 14:38
MEDICALG 18,2800 -0,0200 -0,11% 18,4000 18,4000 18,2000 1 391 25 395 20.10 14:42
MEDIACAP 3,2300 0,0000 0,00% 3,2300 3,2300 3,2200 45 923 148 181 20.10 13:54
MDIENERGIA 3,2000 -0,0100 -0,31% 3,2100 3,2100 3,1400 1 503 4 783 20.10 13:00
MCI 24,3000 -0,7000 -2,80% 25,0000 25,0000 24,2000 5 710 139 759 20.10 14:06
MBWS 6,2000 0,2000 3,33% 6,2000 6,2000 6,2000 2 12 20.10 09:10
MBANK 520,0000 -1,0000 -0,19% 521,5000 525,0000 514,5000 16 804 8 742 111 20.10 14:45
MAXCOM 12,2500 -0,1500 -1,21% 12,4000 12,4000 12,1500 702 8 577 20.10 12:40
MASTERPHA 4,4800 0,0200 0,45% 4,4800 4,4800 4,4800 2 355 10 550 20.10 11:26
MARVIPOL 9,4000 -0,1800 -1,88% 9,5800 9,5800 9,4000 2 335 21 993 20.10 13:47
MANYDEV 2,2000 -0,1000 -4,35% 2,2000 2,2000 2,2000 286 629 20.10 13:42
MANGATA 74,0000 -1,6000 -2,12% 74,6000 74,6000 74,0000 291 21 589 20.10 11:58
MAKARONPL 6,9200 -0,1000 -1,42% 6,9200 6,9200 6,9200 676 4 678 20.10 14:05
MABION 71,4000 -5,6000 -7,27% 74,8000 75,0000 67,2000 547 570 38 365 552 20.10 14:46
LUBAWA 1,1880 -0,0100 -0,83% 1,1960 1,2080 1,1820 40 385 48 373 20.10 14:20
LSISOFT 16,0000 -0,3000 -1,84% 16,0000 16,0000 16,0000 183 2 928 20.10 14:23
LPP 13 860,0000 -360,0000 -2,53% 14 300,0000 14 300,0000 13 770,0000 639 8 959 970 20.10 14:44
LOTOS 63,0800 -0,9600 -1,50% 64,0800 64,7000 63,0800 152 511 9 732 188 20.10 14:46
LOKUM 24,0000 0,0000 0,00% 24,0000 24,0000 24,0000 210 5 040 20.10 09:37
LIVECHAT 124,6000 0,6000 0,48% 124,4000 125,6000 123,6000 9 185 1 141 173 20.10 14:46
LIBET 2,5300 -0,0500 -1,94% 2,5800 2,5800 2,5300 1 355 3 435 20.10 13:08
LENTEX 9,5800 0,1400 1,48% 9,5400 9,6800 9,4200 4 288 40 897 20.10 14:29
LENA 4,7700 -0,0300 -0,63% 4,8300 4,8300 4,7700 1 148 5 506 20.10 12:21
LARQ 1,7350 -0,1050 -5,71% 1,7400 1,7500 1,6800 19 789 34 323 20.10 12:38
LABOPRINT 14,9000 0,0000 0,00% 14,9000 14,9000 14,9000 8 119 20.10 09:00
KSGAGRO 4,1000 0,1000 2,50% 4,0300 4,1000 3,9800 39 015 159 163 20.10 14:31
KRVITAMIN 18,2800 -0,0200 -0,11% 18,1400 18,4400 18,0000 4 827 87 358 20.10 14:12
KRUSZWICA 66,0000 0,2000 0,30% 66,0000 66,0000 66,0000 2 132 26.02 16:11
KRUK 336,0000 6,8000 2,07% 330,0000 338,0000 330,0000 8 550 2 864 416 20.10 14:46
KRKA 512,0000 0,0000 0,00% 512,0000 514,0000 510,0000 144 73 534 20.10 13:50
KREDYTIN 16,0000 0,2000 1,27% 16,0000 16,0000 16,0000 2 32 20.10 09:13
KREC 20,4000 -0,6000 -2,86% 20,8000 21,0000 20,4000 2 094 43 160 20.10 14:25
KRAKCHEM 0,6700 -0,0300 -4,29% 0,6700 0,6700 0,6700 210 141 19.10 15:00
KPPD 65,5000 -5,5000 -7,75% 74,0000 74,0000 62,5000 2 565 171 809 20.10 14:43
KOMPUTRON 3,2100 0,0100 0,31% 3,2700 3,2700 3,1100 1 883 5 964 20.10 13:10
KOMPAP 18,8000 0,0000 0,00% 18,5000 18,8000 18,0000 716 13 056 18.10 11:56
KOGENERA 35,7000 -0,3000 -0,83% 36,0000 36,3000 35,2000 1 324 47 089 20.10 13:14
KINOPOL 13,5000 0,0000 0,00% 13,7500 13,7500 13,4500 3 401 45 919 20.10 14:33
KGL 15,2500 0,2500 1,67% 15,3500 15,3500 15,2500 2 536 38 675 20.10 13:27
KGHM 167,4500 -0,5500 -0,33% 166,5000 169,2000 165,1000 312 096 52 216 548 20.10 14:45
KETY 637,0000 -17,0000 -2,60% 654,0000 654,0000 635,0000 10 302 6 583 461 20.10 14:44
KERNEL 62,8000 -0,1000 -0,16% 63,0000 63,0000 62,5000 12 409 777 170 20.10 14:45
KCI 1,3300 -0,0400 -2,92% 1,3500 1,3500 1,3300 31 395 42 193 20.10 13:34
KBDOM 0,2900 -0,0080 -2,68% 0,2900 0,2900 0,2900 7 450 2 161 20.10 11:02
K2HOLDING 21,9000 0,3000 1,39% 21,9000 22,9000 21,8000 2 230 49 192 20.10 13:54
JWWINVEST 2,0400 0,0000 0,00% 2,0400 2,0400 2,0400 50 102 19.10 15:34
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JSW 53,6400 -1,7200 -3,11% 55,5000 56,9000 51,7400 1 567 959 85 227 512 20.10 14:46
IZOSTAL 3,5000 -0,0100 -0,28% 3,5500 3,5500 3,4700 4 278 14 941 20.10 12:48
IZOLACJA 2,8600 -0,0800 -2,72% 2,9400 2,9400 2,8600 4 138 11 901 20.10 14:01
IZOBLOK 40,6000 0,0000 0,00% 40,6000 40,6000 40,6000 40 1 624 20.10 12:16
ITMTRADE 0,3600 0,0000 0,00% 0,3430 0,3600 0,3430 2 216 794 19.10 13:53
IPOPEMA 3,3400 0,0000 0,00% 3,3000 3,3400 3,3000 4 593 15 247 20.10 10:46
INVISTA 0,6300 -0,0400 -5,97% 0,6300 0,6700 0,6300 1 644 1 048 18.10 11:37
INTROL 4,9900 0,0000 0,00% 4,8600 4,9900 4,8600 2 460 12 075 20.10 14:24
INTERSPPL 1,2000 0,0100 0,84% 1,1900 1,2000 1,1900 2 928 3 492 20.10 09:10
INTERFERI 4,6400 0,2000 4,50% 4,6000 4,6600 4,5200 3 600 16 593 20.10 10:49
INTERCARS 456,0000 -4,0000 -0,87% 457,0000 457,0000 453,0000 32 14 563 20.10 14:44
INTERBUD 1,2500 0,1500 13,64% 1,2000 1,2500 1,2000 2 650 3 288 15.10 15:00
INTERAOLT 19,8600 0,0400 0,20% 19,9200 20,0000 19,8600 4 381 87 388 20.10 13:54
INSTALKRK 31,9000 0,3000 0,95% 31,9000 32,7000 31,9000 1 335 42 985 20.10 14:42
INPRO 8,3500 0,1500 1,83% 8,4000 8,4000 8,3500 133 1 111 20.10 11:47
INGBSK 267,5000 6,5000 2,49% 260,0000 271,5000 260,0000 5 340 1 433 454 20.10 14:39
INC 5,4900 -0,0100 -0,18% 5,5600 5,6000 5,3900 10 402 56 896 20.10 14:02
IMS 3,0800 0,0000 0,00% 3,0800 3,0800 3,0800 11 254 34 662 20.10 13:49
IMPERIO 3,0000 -0,0500 -1,64% 3,0000 3,1600 2,8100 20 908 63 291 20.10 14:45
IMPEL 13,0000 0,0500 0,39% 13,0500 13,0500 13,0000 15 101 196 321 03.03 13:46
IMMOBILE 2,8400 0,0200 0,71% 2,9400 2,9400 2,8200 426 1 244 20.10 13:06
IMCOMPANY 33,7000 -0,6000 -1,75% 34,2000 34,5000 33,7000 1 283 43 863 20.10 14:43
IIAAV 96,5000 2,5000 2,66% 96,5000 96,5000 96,5000 10 965 15.10 09:29
IFSA 1,2200 0,0000 0,00% 1,2200 1,2200 1,2200 10 12 20.10 09:01
IFIRMA 15,5500 -0,3500 -2,20% 15,9000 15,9000 15,5000 8 061 125 121 20.10 14:46
IFCAPITAL 4,4000 0,1500 3,53% 4,4000 4,6000 4,0000 4 957 22 075 20.10 12:26
IDMSA 1,3500 -0,0100 -0,74% 1,3600 1,3600 1,3500 1 710 2 316 20.10 10:08
IDEABANK 1,5880 0,0180 1,15% 1,5980 1,6400 1,5700 150 405 240 390 30.12 17:00
IBSM 16,4000 1,4000 9,33% 16,4000 16,4000 16,4000 2 33 20.10 11:03
I2DEV 10,7000 0,1000 0,94% 10,6000 11,1000 10,5000 3 893 41 287 18.10 12:19
HYDROTOR 37,8000 -0,5000 -1,31% 38,3000 38,5000 37,8000 418 15 881 20.10 14:41
HUUUGE-S144 35,6050 0,2050 0,58% 35,0000 35,6850 35,0000 4 848 170 865 20.10 14:08
HMINWEST 31,7000 -2,4000 -7,04% 34,3000 34,3000 31,7000 1 466 47 389 20.10 14:32
HERKULES 1,6450 -0,0050 -0,30% 1,6500 1,6500 1,6400 10 947 17 960 20.10 14:44
HELIO 16,1000 0,0000 0,00% 16,1000 16,6000 16,1000 483 7 780 20.10 13:37
HARPER 8,3100 0,0100 0,12% 8,3000 8,3400 7,9000 3 068 25 109 20.10 14:20
HANDLOWY 52,6000 -0,8000 -1,50% 53,4000 53,6000 51,9000 21 369 1 129 150 20.10 14:42
GTC 7,2900 0,0300 0,41% 7,2600 7,3500 7,1000 1 334 9 613 20.10 12:24
GRUPAAZOTY 30,0000 -0,2000 -0,66% 30,2400 30,5200 29,4600 98 024 2 938 437 20.10 14:46
GRODNO 17,0000 -0,4200 -2,41% 17,4200 17,4200 16,8000 23 894 405 722 20.10 14:45
GROCLIN 4,3400 -0,2000 -4,41% 4,4800 4,6000 4,2100 279 981 1 225 118 20.10 14:46
GPW 42,7600 -0,2400 -0,56% 43,0000 43,0400 42,7600 15 432 661 115 20.10 14:45
GOBARTO 4,9000 -0,1000 -2,00% 4,9000 4,9000 4,9000 200 980 20.10 11:00
GLCOSMED 4,3200 -0,0300 -0,69% 4,3300 4,3300 4,2100 4 050 17 192 20.10 13:36
GETINOBLE 0,5300 0,0925 21,14% 0,4395 0,5300 0,4395 15 131 295 7 265 345 20.10 14:45
GETIN 1,4400 0,0400 2,86% 1,4040 1,4460 1,3900 188 431 265 792 20.10 14:45
GAMFACTOR-PDA 17,6120 -0,2880 -1,61% 17,9000 18,2440 17,5140 1 130 20 300 15.01 17:00
GAMFACTOR 9,9900 -0,3500 -3,38% 10,3400 10,3400 9,8900 3 621 35 962 20.10 14:46
GAMEOPS 11,8000 -0,6000 -4,84% 12,2800 12,2800 11,7000 687 8 141 20.10 13:39
FORTE 51,6000 -0,3000 -0,58% 51,9000 52,4000 50,9000 703 36 420 20.10 14:19
FON 0,2900 -0,0070 -2,36% 0,2970 0,2980 0,2900 7 002 2 070 20.10 13:05
FMG 25,0000 1,6000 6,84% 25,0000 25,0000 25,0000 27 675 15.10 15:00
FERRUM 3,9200 -0,2000 -4,85% 3,9200 3,9200 3,9200 1 690 6 625 20.10 13:01
FERRO 40,0000 0,1000 0,25% 39,8000 40,0000 38,9000 2 368 94 538 20.10 14:25
FEERUM 9,4800 0,0000 0,00% 9,4800 9,4800 9,4800 216 2 048 19.10 15:05
FASTFIN 1,3400 0,0000 0,00% 1,3400 1,3400 1,3400 200 268 01.10 11:24
FASING 13,9000 0,2500 1,83% 13,6000 13,9000 13,4000 4 217 57 287 20.10 14:33
FAMUR 3,3350 -0,0850 -2,49% 3,4200 3,5300 3,2650 1 279 345 4 295 994 20.10 14:45
EUROTEL 38,0000 -0,8000 -2,06% 38,5000 38,5000 38,0000 1 339 51 220 20.10 14:30
EUROHOLD 13,2000 0,2000 1,54% 13,2000 13,2000 13,2000 1 13 20.10 09:01
EUROCASH 11,7100 -0,0400 -0,34% 11,7500 11,7500 11,5500 62 539 728 010 20.10 14:41
EUCO 4,2200 -0,0200 -0,47% 4,2900 4,2900 4,2200 2 010 8 507 20.10 10:06
ESOTIQ 54,0000 0,0000 0,00% 54,8000 56,0000 53,2000 1 829 99 831 20.10 14:13
ERG 43,0000 -1,8000 -4,02% 44,8000 44,8000 43,0000 136 5 850 20.10 11:00
ERBUD 76,0000 3,2000 4,40% 73,8000 76,6000 73,2000 1 468 109 933 20.10 14:12
ENTER 33,0000 -0,2000 -0,60% 33,5000 33,5000 31,5500 3 714 120 532 20.10 13:47
ENERGOINS 1,6900 0,0000 0,00% 1,6450 1,6900 1,6450 3 322 5 503 20.10 13:46
ENERGA 8,1600 -0,0100 -0,12% 8,1900 8,2000 8,1600 6 742 55 103 20.10 12:08
ENELMED 17,2000 -0,1000 -0,58% 17,2000 17,2000 17,2000 73 1 256 19.10 13:02
ENEA 10,0300 -0,1400 -1,38% 10,1700 10,2500 10,0100 202 723 2 046 815 20.10 14:45
ENAP 1,9400 0,0000 0,00% 1,9400 1,9400 1,9400 3 6 20.10 09:42
EMCINSMED 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 5 60 19.10 16:09
ELZAB 4,5000 0,0000 0,00% 4,4500 4,5000 4,4500 3 996 17 892 19.10 14:22
ELKOP 0,4830 -0,0150 -3,01% 0,4980 0,4980 0,4820 55 441 26 830 20.10 14:13
ELEMENTAL 2,4200 0,0000 0,00% 2,4200 2,4200 2,4100 30 181 72 954 17.12 17:00
ELEKTROTI 6,8200 0,0000 0,00% 6,8200 6,8800 6,8200 4 138 28 226 20.10 12:59
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
EKOEXPORT 2,8650 0,0050 0,17% 2,8700 2,8800 2,8650 7 361 21 099 20.10 14:39
EFEKT 6,2200 0,0000 0,00% 6,2200 6,2200 6,2200 50 311 20.10 11:00
EDINVEST 3,7800 0,0000 0,00% 3,8000 3,8000 3,7800 405 1 531 20.10 10:12
ECHO 4,5500 0,0000 0,00% 4,5500 4,6100 4,5200 4 670 21 279 20.10 13:54
DROZAPOL 6,1000 -0,1000 -1,61% 6,2000 6,3500 6,1000 7 395 45 259 20.10 14:06
DROP 0,1900 0,0070 3,83% 0,2000 0,2000 0,1900 20 162 3 901 06.11 15:22
DOMDEV 142,4000 0,2000 0,14% 144,0000 144,0000 142,2000 2 111 303 082 20.10 14:46
DINOPL 369,0000 -0,6000 -0,16% 369,7000 370,0000 364,0000 130 654 48 176 500 20.10 14:46
DIGITREE 7,5000 -0,4000 -5,06% 7,6000 7,6000 7,5000 1 387 10 502 20.10 14:24
DGA 8,8000 0,2000 2,33% 8,8500 8,8500 8,8000 129 1 136 20.10 14:15
DEVELIA 3,8000 0,0100 0,26% 3,7600 3,8000 3,7150 70 763 266 408 20.10 14:29
DELKO 16,0400 -0,1000 -0,62% 16,1200 16,1200 16,0400 548 8 806 20.10 14:08
DEKPOL 33,7000 -0,7000 -2,03% 33,7000 33,7000 33,7000 40 1 348 20.10 12:35
DECORA 39,0000 -0,2000 -0,51% 39,3000 39,3000 39,0000 404 15 793 20.10 14:29
DEBICA 78,6000 0,4000 0,51% 77,4000 78,6000 77,2000 1 350 104 636 20.10 14:01
DATAWALK 253,5000 -5,5000 -2,12% 259,5000 259,5000 250,5000 1 654 419 950 20.10 14:44
DADELO 17,4000 -0,7500 -4,13% 18,2960 18,2960 17,0000 3 961 70 375 20.10 14:28
CZTOREBKA 0,6300 -0,0200 -3,08% 0,5900 0,6300 0,5900 6 805 4 015 20.10 14:11
CYFRPLSAT 37,0000 0,1600 0,43% 36,9000 37,3800 36,5800 220 821 8 166 838 20.10 14:44
CREEPYJAR 694,0000 11,0000 1,61% 683,0000 694,0000 672,0000 638 434 089 20.10 14:44
CPGROUP 9,6200 0,0000 0,00% 9,6200 9,6200 9,6200 10 96 20.10 09:00
CORMAY 1,3600 -0,0080 -0,58% 1,3710 1,3820 1,3600 30 739 42 002 20.10 14:46
COMPERIA 6,7000 0,0000 0,00% 6,7000 6,7000 6,7000 162 1 085 20.10 10:34
COMP 58,6000 0,0000 0,00% 58,6000 58,6000 58,2000 825 48 199 20.10 13:25
COMARCH 249,0000 -1,0000 -0,40% 250,0000 250,0000 248,0000 354 88 271 20.10 14:37
COGNOR 4,2700 0,0400 0,95% 4,2300 4,3250 4,1250 139 118 589 499 20.10 14:33
COALENERG 4,1600 -0,5100 -10,92% 4,6200 4,6200 4,1600 319 358 1 375 386 20.10 14:45
CNT 22,0000 0,1000 0,46% 21,9000 22,0000 21,0000 30 755 676 053 20.10 14:44
CLNPHARMA 37,3000 -0,3000 -0,80% 37,4000 37,8500 36,7000 9 764 361 863 20.10 14:30
CITYSERV 13,5500 -0,0500 -0,37% 13,5500 13,5500 13,5500 1 600 21 680 20.10 09:00
CIGAMES 1,7710 0,1570 9,73% 1,6140 1,8000 1,6060 4 747 200 8 174 095 20.10 14:46
CIECH 40,9000 -0,4500 -1,09% 41,5000 41,5500 40,2000 60 607 2 469 185 20.10 14:46
CFI 0,2850 -0,0040 -1,38% 0,2890 0,3050 0,2850 276 513 81 789 20.10 14:06
CEZ 132,7000 -5,3000 -3,84% 135,0000 135,0000 132,2000 875 117 419 20.10 14:46
CELTIC 7,2000 0,0000 0,00% 7,2000 7,2500 7,2000 849 6 133 20.10 12:41
CDRL 23,6000 -0,9000 -3,67% 24,5000 24,5000 23,6000 7 167 20.10 10:04
CDPROJEKT 196,0000 -1,4800 -0,75% 197,0000 197,5800 193,5000 133 139 26 062 018 20.10 14:46
CCENERGY 1,2700 -0,0600 -4,51% 1,2700 1,2700 1,2400 12 648 15 907 20.10 13:10
CCC 123,3500 -3,0500 -2,41% 125,4000 126,7000 122,9000 50 913 6 350 369 20.10 14:46
CAVATINA 24,9000 0,7000 2,89% 24,2100 24,9500 24,2100 8 195 20.10 11:13
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CAPTORTX 197,9000 -2,1000 -1,05% 199,9000 199,9000 197,9000 116 23 080 20.10 14:03
CAPITAL 1,9900 0,0900 4,74% 1,9900 1,9900 1,9900 5 000 9 950 20.10 11:00
BUMECH 28,6000 -1,6000 -5,30% 30,0000 31,6000 27,2000 691 709 20 176 058 20.10 14:46
BUDIMEX 275,0000 -3,0000 -1,08% 278,0000 278,0000 274,0000 1 538 423 820 20.10 14:24
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BRASTER 1,0020 -0,0340 -3,28% 1,0660 1,0660 1,0020 49 561 50 652 20.10 14:45
BRAND24 22,6000 -1,4000 -5,83% 24,0000 24,0000 22,5000 3 324 76 360 20.10 14:24
BOWIM 8,8800 -0,5600 -5,93% 9,4200 9,4200 8,8800 68 383 628 399 20.10 14:46
BOS 11,3000 -0,1500 -1,31% 11,3500 11,4000 11,1500 33 030 371 181 20.10 13:36
BORYSZEW 3,1700 0,0400 1,28% 3,1200 3,2000 3,1200 98 523 311 484 20.10 14:19
BOOMBIT 18,5000 -0,4000 -2,12% 18,8000 18,9000 18,2000 17 580 325 125 20.10 14:38
BOGDANKA 41,7000 -2,0000 -4,58% 43,1500 44,7000 40,8500 474 281 20 079 588 20.10 14:45
BNPPPL 92,0000 -1,0000 -1,08% 94,0000 94,0000 91,0000 288 26 555 20.10 13:58
BIOTON 4,7100 -0,0250 -0,53% 4,7050 4,7450 4,7000 7 111 33 452 20.10 14:35
BIOMEDLUB 9,2160 -0,1340 -1,43% 9,3500 9,4400 9,1700 175 934 1 629 084 20.10 14:45
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BETACOM 8,1000 0,0500 0,62% 8,0500 8,1000 8,0500 402 3 249 20.10 12:00
BEST 26,4000 0,4000 1,54% 28,0000 28,0000 26,2000 1 030 28 096 20.10 12:56
BERLING 5,4000 0,0000 0,00% 5,4000 5,4000 5,4000 455 2 457 18.10 11:00
BENEFIT 759,0000 -11,0000 -1,43% 770,0000 770,0000 755,0000 116 88 636 20.10 14:44
BEDZIN 7,3000 -0,1000 -1,35% 7,3000 7,3000 7,3000 33 241 20.10 12:03
BBIDEV 5,8000 0,0000 0,00% 5,8200 5,9800 5,8000 666 3 874 20.10 13:58
BAHOLDING 0,6980 -0,0010 -0,14% 0,6980 0,7060 0,6900 48 353 33 683 20.10 14:45
AWBUD 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 19 09.09 11:00
AUTOPARTN 13,5000 0,3000 2,27% 13,6000 13,6000 13,2000 18 179 242 196 20.10 14:44
AUGA 2,4200 0,0200 0,83% 2,4000 2,4200 2,4000 1 230 2 971 21.09 13:51
ATREM 2,2200 -0,0600 -2,63% 2,3000 2,3000 2,2200 7 16 20.10 09:20
ATMGRUPA 4,3500 -0,0200 -0,46% 4,3800 4,3800 4,2400 793 3 388 20.10 13:38
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATLASEST 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 1 2 14.10 16:36
ATLANTIS 3,0200 -0,0200 -0,66% 2,9000 3,0600 2,9000 3 757 11 194 20.10 13:58
ATLANTAPL 8,6200 -0,1800 -2,05% 8,7000 8,7000 8,6200 300 2 586 20.10 10:57
ATENDE 4,9700 -0,0200 -0,40% 4,9900 4,9900 4,9000 31 004 152 688 20.10 14:46
ATAL 46,7000 0,3000 0,65% 46,0000 46,9000 46,0000 2 283 106 214 20.10 14:41
ASTARTA 49,9000 -0,7000 -1,38% 50,2000 50,7000 49,0000 23 407 1 158 707 20.10 14:44
ASSECOSEE 47,4000 0,0000 0,00% 47,4000 47,5000 47,0000 6 846 324 473 20.10 14:46
ASSECOPOL 98,7000 -0,1000 -0,10% 98,9500 99,3500 98,0000 53 848 5 309 735 20.10 14:46
ASSECOBS 36,8000 -0,1000 -0,27% 36,9000 36,9000 36,6000 771 28 366 20.10 14:46
ASMGROUP 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 04.10 13:07
ASBIS 26,1000 0,3000 1,16% 25,8000 26,3000 25,4500 76 739 1 987 561 20.10 14:42
ARTIFEX 12,4000 0,0500 0,40% 12,4500 12,4500 12,3000 1 304 16 100 20.10 14:16
ARTERIA 6,2500 0,0500 0,81% 6,2500 6,2500 6,1500 1 605 9 933 20.10 10:43
ARCTIC 6,9800 0,0200 0,29% 7,0700 7,0700 6,9700 34 151 239 026 20.10 14:38
ARCHICOM 22,6000 -0,2000 -0,88% 22,9000 23,1000 22,0000 4 292 97 325 20.10 14:38
APSENERGY 3,7800 0,1200 3,28% 3,7800 3,7800 3,7800 8 30 20.10 09:00
APLISENS 13,6000 0,0000 0,00% 13,6000 13,6000 13,6000 395 5 372 20.10 09:18
APATOR 22,0000 0,2000 0,92% 21,8000 22,0000 21,6000 5 839 127 735 20.10 14:38
ANSWEAR 34,4000 -0,4500 -1,29% 34,9000 34,9000 34,4000 923 32 021 20.10 14:29
AMREST 31,8200 -0,3800 -1,18% 32,2200 32,2200 31,5200 24 963 792 964 20.10 14:43
AMPLI 0,5700 -0,1300 -18,57% 0,5700 0,5700 0,5700 4 100 2 337 18.10 11:00
AMICA 125,8000 -0,2000 -0,16% 126,0000 127,0000 125,0000 12 956 1 632 694 20.10 14:44
AMBRA 25,7000 0,3000 1,18% 25,1000 25,7000 25,1000 4 040 103 183 20.10 14:28
ALUMETAL 52,8000 -0,8000 -1,49% 54,4000 54,4000 52,4000 6 242 329 868 20.10 14:42
ALTUS 1,7150 0,0150 0,88% 1,7300 1,7300 1,7000 8 114 13 866 20.10 14:14
ALTA 2,7400 0,0400 1,48% 2,7000 2,7500 2,6400 9 828 26 189 20.10 14:29
ALLEGRO 50,0000 0,7050 1,43% 49,0500 50,4800 48,8100 1 398 416 69 606 648 20.10 14:46
ALIOR 53,5400 1,2400 2,37% 52,3000 53,8200 51,8200 281 521 14 901 635 20.10 14:46
AIRWAY 1,1360 -0,0440 -3,73% 1,1740 1,1900 1,1360 59 682 68 781 20.10 14:17
AILLERON 13,8000 0,0500 0,36% 13,9000 13,9000 13,7000 1 665 22 967 20.10 14:26
AIGAMES 5,2300 -0,1300 -2,43% 5,3100 5,4700 5,1100 22 038 116 435 20.10 14:38
AGROTON 8,0800 -0,0400 -0,49% 8,0000 8,1600 7,8000 5 094 40 593 20.10 13:51
AGORA 8,4800 0,1600 1,92% 8,4000 8,5400 8,3000 5 554 46 688 20.10 14:26
ADIUVO 3,7100 -0,1800 -4,63% 3,8400 3,8400 3,7100 2 806 10 467 20.10 12:57
ACTION 16,0500 0,0000 0,00% 16,0500 16,1000 15,8500 23 437 373 055 20.10 14:30
ACAUTOGAZ 35,0000 0,0000 0,00% 34,8000 35,0000 34,7000 199 6 927 20.10 13:56
ABPL 59,0000 -0,4000 -0,67% 59,4000 59,4000 58,8000 576 34 016 20.10 12:37
4FUNMEDIA 7,0600 -0,0200 -0,28% 7,1000 7,1000 7,0600 165 1 166 20.10 09:15
3RGAMES 0,7800 -0,0300 -3,70% 0,8100 0,8280 0,7800 1 765 1 441 20.10 12:46
11BIT 425,0000 2,4000 0,57% 422,0000 425,8000 419,8000 2 551 1 078 623 20.10 14:37
08OCTAVA 1,0500 -0,0400 -3,67% 1,0500 1,0500 1,0500 2 2 20.10 11:00
06MAGNA 3,3000 -0,0750 -2,22% 3,2800 3,3650 3,2800 8 605 28 364 20.10 14:37