pb.pl

Notowania giełdowe spółek na GPW

Tabela aktualnych kursów akcji

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
ZYWIEC 478,0000 2,0000 0,42% 478,0000 478,0000 478,0000 2 956 09.07 11:17
ZUE 4,4200 -0,0400 -0,90% 4,4400 4,4600 4,4200 1 110 4 927 09.07 12:30
ZREMB 0,8100 -0,0850 -9,50% 0,8950 0,9000 0,8100 42 021 36 076 09.07 12:05
ZPUE 215,0000 -1,0000 -0,46% 215,0000 215,0000 212,0000 359 76 842 09.07 12:36
ZEPAK 9,5800 -0,0200 -0,21% 9,3000 9,5800 9,3000 1 600 15 300 09.07 12:24
ZASTAL 5,6500 -0,2000 -3,42% 5,6500 5,6500 5,6500 126 712 08.07 11:07
ZAMET 0,9300 0,0000 0,00% 0,9300 0,9300 0,9300 20 19 09.07 09:01
YOLO 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 872 785 03.07 13:33
XTPL 116,0000 4,0000 3,57% 114,5000 117,0000 110,5000 1 963 224 404 09.07 12:27
XTB 14,3500 -0,2500 -1,71% 14,7500 14,8500 14,3000 360 240 5 232 100 09.07 12:38
WORKSERV 0,4675 0,0100 2,19% 0,4460 0,4700 0,4460 73 635 33 839 09.07 12:17
WOJAS 4,4600 -0,0200 -0,45% 4,4600 4,4600 4,4600 2 9 09.07 09:00
WITTCHEN 8,3000 -0,0800 -0,95% 8,3800 8,3800 8,1000 3 162 25 939 09.07 11:40
WIRTUALNA 71,8000 1,6000 2,28% 70,8000 72,4000 70,2000 38 997 2 790 231 09.07 12:12
WINVEST 0,1100 0,0100 10,00% 0,1100 0,1100 0,1100 89 164 9 808 01.07 11:10
WIKANA 1,9100 0,0000 0,00% 1,8200 1,9100 1,8200 2 4 09.07 11:47
WIELTON 5,0200 -0,1300 -2,52% 5,0700 5,1000 4,9950 64 950 327 020 09.07 12:25
WAWEL 584,0000 2,0000 0,34% 582,0000 590,0000 578,0000 80 46 786 09.07 11:12
WASKO 1,5300 0,0200 1,32% 1,5050 1,5300 1,4800 18 434 27 549 09.07 12:36
WARIMPEX 5,6000 0,0000 0,00% 5,6000 5,6000 5,6000 128 717 08.07 09:00
WADEX 6,5600 0,0600 0,92% 6,5600 6,9000 6,5600 4 255 27 941 09.07 10:52
VRG 2,4400 -0,0450 -1,81% 2,4550 2,5000 2,4200 28 279 69 336 09.07 12:36
VOXEL 33,0000 2,3000 7,49% 30,2000 33,0000 30,2000 40 620 1 336 901 09.07 11:01
VOTUM 12,5000 0,4500 3,73% 12,0500 12,8500 12,0500 42 754 530 243 09.07 12:27
VIVID 2,8000 -0,0300 -1,06% 2,8600 2,9000 2,7600 102 367 289 345 09.07 12:24
VISTAL 1,3440 -0,0360 -2,61% 1,4280 1,4280 1,3440 262 352 09.07 11:55
VINDEXUS 5,6800 -0,0200 -0,35% 5,7000 5,7200 5,6800 2 239 12 761 09.07 12:25
VIGOSYS 585,0000 -15,0000 -2,50% 615,0000 620,0000 585,0000 524 316 070 09.07 12:27
VENTUREIN 1,6200 -0,0400 -2,41% 1,7200 1,7200 1,6100 4 968 8 027 09.07 10:22
URSUS 0,7260 -0,0100 -1,36% 0,7360 0,7500 0,7200 45 976 33 485 09.07 12:30
UNIMOT 43,5000 1,9000 4,57% 41,6000 44,6000 41,6000 20 846 900 559 09.07 12:27
UNIMA 2,6200 -0,1200 -4,38% 2,6800 2,6800 2,6200 230 610 08.07 14:16
UNICREDIT 38,2450 -0,4600 -1,19% 38,3450 38,3450 38,2450 22 843 08.07 11:39
UNIBEP 9,0000 0,0400 0,45% 8,8000 9,3000 8,8000 7 720 68 576 09.07 12:27
ULTGAMES 33,2500 -0,5500 -1,63% 33,9000 33,9500 33,2000 7 010 235 053 09.07 12:38
ULMA 48,0000 0,0000 0,00% 48,0000 48,0000 48,0000 30 1 440 09.07 09:00
TXM 0,1000 0,0052 5,49% 0,1000 0,1000 0,1000 75 8 19.03 15:00
TSGAMES 592,0000 -4,0000 -0,67% 597,0000 599,0000 592,0000 4 330 2 569 550 09.07 12:36
TRITON 2,1300 0,0400 1,91% 2,0800 2,1300 2,0800 5 288 11 076 09.07 12:29
TRANSPOL 2,9700 0,0800 2,77% 2,9000 2,9700 2,9000 6 629 19 576 09.07 12:22
TRAKCJA 2,4800 0,0450 1,85% 2,4300 2,4900 2,4200 98 285 239 981 09.07 12:20
TOYA 5,4600 -0,0800 -1,44% 5,5400 5,5400 5,4000 3 385 18 458 09.07 12:12
TOWERINVT 21,2000 -0,4000 -1,85% 20,2000 21,2000 20,2000 150 3 080 06.07 17:00
TORPOL 13,3000 0,1000 0,76% 13,4000 13,4500 13,2000 13 697 183 092 09.07 11:54
TIM 11,5500 0,1000 0,87% 11,6000 11,9000 11,4500 26 641 312 480 09.07 12:00
TESGAS 6,8000 -0,2000 -2,86% 7,4500 7,6000 6,7500 125 912 898 953 09.07 12:37
TERMOREX 0,7400 0,0100 1,37% 0,7400 0,7400 0,7400 1 694 1 254 08.07 10:02
TBULL 34,0000 -0,9000 -2,58% 35,4000 35,5000 33,0000 13 856 477 649 09.07 12:37
TAURONPE 2,5340 0,0180 0,72% 2,5160 2,5520 2,5060 1 556 151 3 931 299 09.07 12:36
TATRY 150,0000 -9,0000 -5,66% 150,0000 150,0000 150,0000 72 10 800 07.07 11:10
TARCZYNSKI 14,1000 0,1000 0,71% 14,1000 14,1000 14,1000 202 2 848 09.07 11:00
TALEX 11,4000 0,2000 1,79% 11,2000 11,4000 11,2000 278 3 150 09.07 11:11
TALANX 159,0000 -9,0000 -5,36% 159,0000 159,0000 159,0000 12 1 908 12.06 10:19
SYNEKTIK 22,5000 -0,5000 -2,17% 23,3000 23,3000 22,5000 6 348 144 333 09.07 12:38
SYGNITY 7,0000 0,0000 0,00% 6,8800 7,0000 6,5200 22 097 152 861 09.07 12:30
SWISSMED 3,9200 0,4300 12,32% 3,4900 4,1800 3,4800 51 853 194 137 09.07 12:26
SUWARY 16,4000 0,6000 3,80% 16,4000 16,4000 16,0000 329 5 362 09.07 09:50
SUNEX 32,6000 2,7000 9,03% 30,6000 34,9000 30,6000 138 313 4 615 009 09.07 12:38
STELMET 9,0000 -0,1000 -1,10% 9,5500 9,5500 9,0000 3 692 33 413 09.07 11:37
STARHEDGE 0,5300 -0,0380 -6,69% 0,5360 0,5540 0,4910 25 270 13 211 09.07 11:02
STAPORKOW 3,3200 0,0200 0,61% 3,3000 3,4000 3,3000 4 849 16 125 08.07 17:00
STALPROFI 5,9200 -0,0800 -1,33% 6,0000 6,0000 5,9200 1 060 6 324 09.07 09:40
STALPROD 164,0000 0,8000 0,49% 165,0000 165,0000 163,4000 94 15 435 09.07 12:32
STALEXP 2,8200 -0,0600 -2,08% 2,8300 2,8300 2,8200 4 500 12 704 09.07 11:13
SOPHARMA 15,0000 0,5000 3,45% 15,0000 15,0000 15,0000 10 150 09.07 10:47
SONEL 9,7000 0,1000 1,04% 9,7000 9,7000 9,7000 276 2 677 09.07 09:00
SOLAR 4,0000 0,0000 0,00% 3,9000 4,0000 3,9000 10 039 40 123 09.07 10:44
SOHODEV 0,5200 0,0000 0,00% 0,5200 0,5200 0,5200 16 8 09.07 11:18
SNIEZKA 85,0000 1,0000 1,19% 85,0000 85,0000 85,0000 3 255 09.07 09:00
SLEEPZAG 0,5700 0,0300 5,56% 0,5700 0,5700 0,5700 119 68 01.07 13:39
SKYLINE 0,6150 0,0000 0,00% 0,6150 0,6150 0,6150 20 12 09.07 09:00
SKOTAN 2,1400 -0,0100 -0,47% 2,1000 2,1500 2,0900 5 196 11 066 09.07 12:38
SKARBIEC 23,0000 -0,3000 -1,29% 23,4000 23,5000 22,2000 3 785 87 037 09.07 11:30
SIMPLE 10,5000 -0,1000 -0,94% 10,7000 10,8000 10,4000 7 038 75 112 09.07 12:17
SILVANO 7,2200 -0,4600 -5,99% 7,5800 7,6000 7,2200 142 1 040 09.07 12:04
SILVAIR-REGS 4,8200 -0,0100 -0,21% 4,8400 4,8400 4,8200 304 1 471 08.07 14:22
SFINKS 0,4440 -0,0240 -5,13% 0,4420 0,4660 0,4420 2 462 1 092 09.07 12:33
SESCOM 20,0000 0,0000 0,00% 19,2000 20,0000 18,1000 503 9 735 07.07 11:50
SERINUS 0,4160 -0,0060 -1,42% 0,4260 0,4260 0,4100 121 788 50 963 09.07 12:19
SELVITA-PDA 49,0000 1,0000 2,08% 49,0000 49,0000 49,0000 2 699 132 251 25.06 16:35
SELVITA 47,4000 -0,1000 -0,21% 47,0000 47,5000 46,8000 1 358 63 944 09.07 12:18
SELENAFM 11,9500 0,4500 3,91% 11,7000 11,9500 11,5000 1 571 18 455 09.07 12:24
SEKO 9,0000 -0,1000 -1,10% 9,0000 9,0000 9,0000 400 3 600 08.07 09:04
SECOGROUP 14,0000 0,1000 0,72% 13,8000 14,0000 13,5000 787 10 810 07.07 14:59
SCOPAK 0,0530 0,0025 4,95% 0,0530 0,0530 0,0530 696 37 24.06 11:00
SANWIL 2,4200 -0,0400 -1,63% 2,3800 2,4400 2,3600 96 596 231 229 09.07 12:30
SANTANDER 9,9700 -0,2300 -2,25% 9,9500 10,2700 9,9500 6 783 67 717 09.07 12:38
SANPL 169,5000 -0,3000 -0,18% 170,2000 171,3000 168,5000 22 394 3 807 246 09.07 12:37
SANOK 14,4000 -0,2500 -1,71% 14,8500 14,8500 14,4000 817 11 823 09.07 12:25
RYVU 71,4000 0,4000 0,56% 71,0000 72,0000 70,0000 923 65 405 09.07 12:32
RUBICON 2,7400 0,3400 14,17% 2,9000 2,9000 2,5000 247 672 675 279 09.07 12:38
ROPCZYCE 20,2000 -0,4000 -1,94% 20,7000 21,0000 20,2000 432 8 887 09.07 12:22
RONSON 1,1100 0,0100 0,91% 1,1350 1,1400 1,1000 30 596 34 366 09.07 12:26
RESBUD 0,4400 -0,0100 -2,22% 0,4400 0,4400 0,4400 500 220 07.07 15:00
REMAK 10,0000 0,0200 0,20% 10,0000 10,0000 9,9800 1 125 11 234 09.07 10:13
RELPOL 6,0000 0,0400 0,67% 6,0000 6,0000 5,9600 2 797 16 757 09.07 10:52
REINO 1,4400 0,0100 0,70% 1,4400 1,4400 1,4400 2 3 09.07 09:00
REINHOLD 0,2000 -0,0120 -5,66% 0,2000 0,2000 0,2000 24 413 4 883 09.07 11:25
REGNON 0,1840 0,0440 31,43% 0,1600 0,1840 0,1600 16 484 2 810 07.07 15:01
REDWOOD 0,0500 -0,0090 -15,25% 0,0500 0,0500 0,0500 44 142 2 207 30.04 11:15
REDAN 0,2700 -0,0400 -12,90% 0,2900 0,3080 0,2700 43 050 12 196 09.07 11:01
RAWLPLUG 8,4400 0,0000 0,00% 8,4400 8,4400 8,4400 2 555 21 564 09.07 11:25
RANKPROGR 1,4500 0,0000 0,00% 1,4000 1,4500 1,4000 8 151 11 519 09.07 11:19
RAINBOW 19,5000 -0,2000 -1,02% 19,7000 20,0000 19,5000 3 724 73 377 09.07 12:35
RAFAMET 16,7000 0,0000 0,00% 16,7000 16,7000 16,7000 100 1 670 08.07 15:12
RAFAKO 1,2200 0,0020 0,16% 1,2400 1,2400 1,2000 237 305 286 903 09.07 12:25
RADPOL 1,8000 -0,0600 -3,23% 1,8700 1,8700 1,8000 3 589 6 461 09.07 11:07
R22 30,0000 0,1000 0,33% 30,2000 31,6000 29,9000 23 784 725 189 09.07 12:30
QUMAK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 310 000 3 100 21.08 15:00
QUERCUS 4,0000 -0,1100 -2,68% 4,0000 4,1500 4,0000 10 867 43 792 09.07 12:33
QUANTUM 12,2000 -1,3000 -9,63% 12,2000 12,2000 12,2000 130 1 586 09.07 11:02
PZU 28,8800 0,1200 0,42% 28,8000 29,0000 28,6400 345 868 9 974 968 09.07 12:37
PUNKPIRAT 1,1000 -0,0900 -7,56% 1,1900 1,2500 1,0700 285 906 325 303 09.07 12:38
PULAWY 89,8000 2,6000 2,98% 87,8000 90,0000 87,8000 465 41 464 09.07 12:37
PROVIDENT 2,8300 0,0400 1,43% 2,8000 2,8350 2,7900 53 742 151 315 09.07 12:31
PROTEKTOR 4,0800 0,1800 4,62% 4,0600 4,1000 4,0000 12 961 52 660 09.07 12:04
PROJPRZEM 15,5500 0,4000 2,64% 15,5500 15,5500 15,5500 30 467 09.07 09:00
PROCHNIK 0,0100 0,0000 0,00% 0,0100 0,0100 0,0100 1 551 312 15 513 17.01 15:19
PROCHEM 16,3000 0,0000 0,00% 16,3000 16,3000 16,3000 8 130 09.07 09:00
PROCAD 1,2100 0,1600 15,24% 1,2100 1,2100 1,2100 16 600 20 086 09.07 11:02
PRIMETECH 0,8400 -0,0100 -1,18% 0,8400 0,8400 0,8400 276 232 09.07 11:00
PRIMAMODA 0,8900 0,0000 0,00% 0,8900 0,8900 0,8900 500 445 18.06 15:00
PRAIRIE 0,6250 -0,0150 -2,34% 0,6300 0,6490 0,6200 130 021 81 696 09.07 12:26
PRAGMAINK 6,7200 0,0000 0,00% 6,7200 6,7200 6,7200 10 67 08.07 15:38
PRAGMAFA 10,0000 -0,2000 -1,96% 10,0000 10,0000 9,6000 379 3 680 08.07 17:00
POZBUD 1,6800 -0,0400 -2,33% 1,7100 1,7100 1,6800 4 912 8 273 09.07 12:21
POLWAX 4,0000 -0,0400 -0,99% 4,0400 4,0400 3,9900 6 310 25 248 09.07 11:59
POLNORD 4,5000 0,0400 0,90% 4,3500 4,5900 4,3500 15 684 70 283 09.07 12:23
POLIMEXMS 2,7500 0,1100 4,17% 2,6400 2,8300 2,6300 437 824 1 211 558 09.07 12:29
POLICE 12,7000 -0,1000 -0,78% 12,8000 12,8000 12,7000 90 1 151 09.07 12:35
PMPG 1,9600 -0,3200 -14,04% 2,1800 2,1800 1,9500 17 995 37 219 09.07 12:07
PLAZACNTR 2,0800 0,0800 4,00% 2,1600 2,1600 2,0000 3 458 6 938 09.07 11:18
PLAYWAY 538,0000 4,0000 0,75% 540,0000 540,0000 535,0000 1 752 942 917 09.07 12:33
PLAY 31,0000 0,3800 1,24% 30,5600 31,1600 30,5600 86 007 2 660 932 09.07 12:37
PLATYNINW 0,4900 0,0000 0,00% 0,4900 0,4900 0,4900 2 000 980 26.06 11:00
PLASTBOX 1,7300 0,0000 0,00% 1,7300 1,7300 1,7300 4 188 7 245 09.07 11:41
PKPCARGO 14,2600 0,0000 0,00% 14,2600 14,3600 14,0800 17 636 250 496 09.07 12:37
PKOBP 23,3900 0,0700 0,30% 23,3500 23,5400 23,1700 860 434 20 107 378 09.07 12:38
PKNORLEN 61,0200 -0,7400 -1,20% 62,0000 62,1800 60,8600 577 554 35 337 948 09.07 12:38
PHN 12,2500 0,0500 0,41% 12,4000 12,5000 12,2500 978 11 992 09.07 12:25
PHARMENA 12,0000 -0,2000 -1,64% 12,5000 12,5000 12,0000 1 289 15 765 09.07 11:53
PGSSOFT 12,2500 -0,1000 -0,81% 12,2500 12,2500 12,1000 617 7 486 09.07 10:06
PGO 1,1400 -0,0100 -0,87% 1,1500 1,1500 1,0500 17 393 19 188 08.07 10:37
PGNIG 4,8100 0,0700 1,48% 4,7450 4,8100 4,7400 2 554 622 12 194 012 09.07 12:36
PGE 7,2800 0,1280 1,79% 7,1800 7,3000 7,1320 673 053 4 870 402 09.07 12:38
PFLEIDER 26,2000 -0,1000 -0,38% 26,2000 26,2000 26,2000 276 7 231 13.09 11:06
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PEPEES 1,5900 -0,0600 -3,64% 1,6500 1,6500 1,5800 35 064 57 103 09.07 12:27
PEP 49,4000 -0,4000 -0,80% 50,6000 50,6000 46,3000 5 779 279 710 09.07 12:37
PEMUG 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 148 114 11.04 15:00
PEMANAGER 11,9500 0,4000 3,46% 11,9500 11,9500 11,6000 707 8 218 09.07 09:54
PEKAO 54,8000 0,3000 0,55% 54,9800 55,0200 54,4000 110 633 6 055 274 09.07 12:38
PEKABEX 11,7000 -0,2000 -1,68% 11,9000 12,1000 11,7000 7 676 91 876 09.07 12:17
PEIXIN 1,0200 -0,1300 -11,30% 1,0620 1,0620 1,0200 1 212 1 287 29.04 15:00
PCM 23,5000 0,0000 0,00% 23,5000 23,5000 23,5000 916 21 526 17.06 15:29
PCCROKITA 44,5000 0,2000 0,45% 43,8000 44,5000 43,8000 2 384 105 437 09.07 12:28
PCCEXOL 3,9800 -0,0500 -1,24% 4,1200 4,2500 3,9200 288 445 1 186 847 09.07 12:37
PBSFINANSE 0,3500 0,0000 0,00% 0,3500 0,3500 0,3500 5 000 1 750 03.07 11:00
PBKM 81,4000 -0,2000 -0,25% 82,0000 82,0000 81,4000 673 54 882 08.07 17:04
PBG 0,0500 -0,0190 -27,54% 0,0500 0,0500 0,0500 3 910 865 195 543 08.07 12:54
PATENTUS 1,1650 0,0150 1,30% 1,1300 1,1650 1,1300 1 375 1 584 09.07 11:16
PANOVA 12,2500 0,1500 1,24% 12,0000 12,2500 12,0000 859 10 341 09.07 10:15
PAMAPOL 1,2200 0,0000 0,00% 1,1700 1,2200 1,1700 2 795 3 358 09.07 11:32
OVOSTAR 69,5000 -1,0000 -1,42% 69,5000 69,5000 69,5000 11 765 09.07 09:59
OTMUCHOW 1,5400 0,0500 3,36% 1,5400 1,5400 1,5400 675 1 040 09.07 09:00
OTLOG 4,8600 0,0600 1,25% 4,8000 4,8600 4,7200 4 871 23 335 09.07 12:33
ORZBIALY 10,0000 0,0000 0,00% 9,9800 10,0000 9,9800 222 2 217 09.07 12:04
ORION 7,7000 -0,1000 -1,28% 7,7000 7,7000 7,6500 26 200 23.12 16:23
ORCOGROUP 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 650 650 09.07 12:38
ORBIS 113,0000 0,0000 0,00% 113,0000 113,0000 113,0000 393 44 409 08.04 14:11
ORANGEPL 6,4200 0,0750 1,18% 6,3200 6,4200 6,3200 803 939 5 138 614 09.07 12:36
OPTEAM 22,0000 -0,8000 -3,51% 22,4000 22,4000 22,0000 1 023 22 798 09.07 11:22
OPONEO.PL 33,1000 1,4000 4,42% 31,8000 33,2000 31,2000 4 580 147 856 09.07 12:35
OPENFIN 1,0150 0,0250 2,53% 1,0300 1,0300 0,9800 1 398 1 409 09.07 10:03
OEX 15,5000 -0,3000 -1,90% 15,5000 15,5000 15,5000 120 1 860 06.07 16:14
ODLEWNIE 4,7000 -0,1000 -2,08% 4,7900 4,7900 4,6000 1 764 8 358 09.07 12:31
OAT 16,5000 0,5000 3,12% 16,3000 17,0000 16,3000 25 418 426 261 09.07 12:38
NTTSYSTEM 2,5900 0,0000 0,00% 2,5900 2,5900 2,5900 1 3 09.07 09:02
NOWAGALA 0,6500 -0,0200 -2,99% 0,6500 0,6500 0,6500 1 130 735 09.07 12:26
NOVITA 85,0000 -0,2000 -0,23% 85,2000 86,0000 85,0000 154 13 120 09.07 12:31
NOVATURAS 9,7500 0,1000 1,04% 9,7500 9,7500 9,7500 6 59 09.07 12:19
NORTCOAST 14,0000 -0,0500 -0,36% 14,0000 14,0000 14,0000 1 632 22 848 09.07 09:00
NEWAG 25,7000 -0,5000 -1,91% 26,2000 26,2000 25,7000 1 392 36 232 09.07 12:37
NEUCA 487,0000 -8,0000 -1,62% 495,0000 495,0000 485,0000 173 84 315 09.07 12:14
NETMEDIA 12,1000 -0,1000 -0,82% 12,2000 12,2000 12,1000 895 10 870 27.03 15:36
NETIA 3,7800 -0,0400 -1,05% 3,8700 3,8700 3,7800 514 1 953 09.07 10:05
NANOGROUP 1,9000 -0,0800 -4,04% 1,9500 1,9500 1,9000 5 100 9 776 09.07 12:16
MWTRADE 1,9500 -0,0400 -2,01% 1,9800 1,9800 1,9400 8 113 15 933 09.07 11:45
MUZA 2,4400 -0,0800 -3,17% 2,4400 2,4400 2,4400 327 798 07.07 13:10
MOSTALZAB 0,8400 0,0060 0,72% 0,8480 0,8480 0,8220 25 760 21 374 09.07 11:29
MOSTALWAR 5,0800 0,3300 6,95% 4,6400 5,4400 4,6400 66 757 340 858 09.07 12:12
MOSTALPLC 9,3600 -0,1400 -1,47% 9,5000 9,5000 9,3600 2 074 19 442 09.07 10:15
MORIZON 1,9700 0,0100 0,51% 1,9700 1,9700 1,9700 1 504 2 963 02.06 10:20
MONNARI 2,0700 0,0300 1,47% 2,0500 2,0800 2,0500 17 679 36 430 09.07 12:35
MOL 23,7200 0,1800 0,76% 23,4800 23,8400 23,2600 967 22 641 09.07 11:55
MOJ 1,4800 0,0300 2,07% 1,4500 1,4800 1,4500 7 068 10 389 09.07 12:20
MOBRUK 218,0000 2,0000 0,93% 218,0000 218,0000 218,0000 9 1 962 09.07 11:00
MLSYSTEM 59,8000 2,8000 4,91% 57,0000 62,0000 57,0000 38 683 2 316 840 09.07 12:38
MLPGROUP 78,0000 -2,0000 -2,50% 86,5000 86,5000 78,0000 9 745 09.07 10:24
MIRBUD 1,7000 0,0700 4,29% 1,6400 1,7100 1,6400 307 036 516 985 09.07 12:36
MIRACULUM 1,2850 0,0650 5,33% 1,2200 1,3200 1,2200 149 065 190 359 09.07 12:21
MILLENNIUM 3,0400 0,0180 0,60% 3,0360 3,0700 3,0120 402 091 1 220 599 09.07 12:36
MILKILAND 0,4460 -0,0140 -3,04% 0,4460 0,4460 0,4460 4 644 2 071 09.07 11:00
MFO 20,8000 0,0000 0,00% 21,6000 21,6000 20,8000 67 1 395 09.07 09:22
MEXPOLSKA 1,9800 0,0000 0,00% 2,0000 2,1400 1,9800 10 695 21 325 09.07 10:51
MERCOR 8,9200 -0,1800 -1,98% 9,1000 9,1000 8,8800 3 399 30 815 09.07 11:45
MERCATOR 148,0000 16,0000 12,12% 136,0000 148,0000 133,5000 82 574 11 588 070 09.07 12:38
MENNICA 18,8000 0,0000 0,00% 18,8000 19,3000 18,8000 2 340 44 811 09.07 12:12
MEGARON 8,0000 0,2000 2,56% 8,0000 8,0000 8,0000 20 160 18.06 11:00
MEDICALG 27,4000 -1,0500 -3,69% 28,4000 28,4000 26,8500 6 450 176 543 09.07 12:34
MEDIACAP 2,2200 -0,0500 -2,20% 2,3500 2,3500 2,2000 7 480 16 580 09.07 11:40
MDIENERGIA 2,9300 0,0000 0,00% 2,9400 2,9400 2,8800 3 623 10 631 09.07 12:32
MCI 13,4000 0,4000 3,08% 13,0000 13,5500 13,0000 9 624 127 545 09.07 11:43
MBWS 5,5100 -0,0500 -0,90% 5,9800 5,9800 5,5100 1 172 6 645 09.07 10:42
MBANK 228,0000 -1,2000 -0,52% 229,2000 233,0000 226,6000 8 780 2 007 511 09.07 12:38
MAXCOM 15,5000 -0,3000 -1,90% 15,7000 15,9000 15,3000 3 736 57 746 09.07 12:23
MASTERPHA 3,9800 -0,0100 -0,25% 4,0200 4,0200 3,9500 4 305 17 120 09.07 12:21
MARVIPOL 4,0600 -0,0100 -0,25% 4,1000 4,1000 4,0600 6 391 26 186 09.07 12:07
MANGATA 51,0000 0,0000 0,00% 51,0000 52,0000 51,0000 769 39 739 09.07 12:19
MAKARONPL 5,5000 0,0000 0,00% 5,5000 5,5000 5,4000 4 682 25 401 09.07 12:35
MABION 39,8500 0,6500 1,66% 39,5000 40,1000 38,7000 9 604 378 293 09.07 12:31
LUBAWA 1,2700 0,0150 1,20% 1,2550 1,2800 1,2550 196 741 247 839 09.07 12:12
LSISOFT 14,7500 0,0000 0,00% 14,7000 14,7500 14,7000 420 6 185 09.07 12:27
LPP 6 720,0000 135,0000 2,05% 6 665,0000 6 745,0000 6 585,0000 2 725 18 275 724 09.07 12:37
LOTOS 60,0600 1,0400 1,76% 59,1600 60,2200 58,9600 117 912 7 026 821 09.07 12:37
LOKUM 11,2000 -0,3000 -2,61% 11,3000 11,3000 11,2000 160 1 801 09.07 09:27
LIVECHAT 77,7000 -0,3000 -0,38% 78,9000 79,0000 75,2000 33 745 2 585 156 09.07 12:32
LIBET 1,9800 0,0300 1,54% 1,9900 1,9900 1,9150 123 208 244 123 09.07 11:56
LENTEX 12,5500 0,6500 5,46% 12,3500 12,5500 12,0500 76 006 939 162 09.07 12:25
LENA 3,4800 0,0800 2,35% 3,4800 3,4800 3,4100 3 995 13 823 09.07 12:11
LARQ 2,6200 0,0400 1,55% 2,5200 2,7700 2,5200 28 772 76 775 09.07 11:54
LABOPRINT 10,0000 0,1400 1,42% 10,0000 10,0000 10,0000 7 70 09.07 09:00
KSGAGRO 1,5800 -0,1000 -5,95% 1,6900 1,6900 1,5800 1 650 2 631 09.07 12:19
KRVITAMIN 4,9500 -0,0900 -1,79% 5,0600 5,0600 4,9400 2 846 14 243 09.07 12:19
KRUSZWICA 60,0000 0,2000 0,33% 60,0000 60,0000 59,8000 1 427 85 613 09.07 12:09
KRUK 102,6000 -1,3000 -1,25% 103,0000 104,4000 101,8000 43 071 4 420 023 09.07 12:38
KRKA 378,0000 -3,0000 -0,79% 386,0000 386,0000 378,0000 170 64 841 09.07 11:05
KREDYTIN 9,2000 -0,3500 -3,66% 9,2000 9,2000 9,2000 137 1 260 06.07 15:56
KREC 6,2000 0,0000 0,00% 6,0200 6,2000 6,0200 90 551 09.07 11:06
KRAKCHEM 0,6250 -0,0050 -0,79% 0,6300 0,6300 0,6250 3 782 2 374 08.07 15:00
KPPD 29,6000 0,0000 0,00% 29,6000 29,6000 29,6000 1 30 08.07 09:18
KONSSTALI 25,3000 0,0000 0,00% 25,1000 25,3000 24,9000 397 10 004 02.01 17:03
KOMPUTRON 2,4700 -0,0200 -0,80% 2,4900 2,5000 2,4200 7 048 17 537 09.07 12:34
KOMPAP 7,6000 -0,4000 -5,00% 8,1000 8,1000 7,6000 14 977 116 893 09.07 11:47
KOGENERA 38,5000 0,4000 1,05% 38,4000 38,5000 38,1000 134 5 129 09.07 10:43
KINOPOL 7,5500 0,0000 0,00% 7,5000 7,5500 7,4500 2 919 21 980 09.07 12:33
KGL 14,4000 0,4000 2,86% 14,2000 14,7500 14,0500 37 888 547 761 09.07 12:28
KGHM 101,5000 4,3000 4,42% 97,7000 101,7000 97,7000 969 455 97 051 640 09.07 12:38
KETY 462,0000 -6,0000 -1,28% 467,5000 467,5000 461,0000 589 273 945 09.07 12:25
KERNEL 41,2000 0,0000 0,00% 41,5000 41,7000 41,1000 2 287 94 276 09.07 12:33
KDMSHIPNG 1,4000 0,0100 0,72% 1,4000 1,4000 1,4000 28 383 39 736 06.05 11:00
KCI 0,7600 -0,0300 -3,80% 0,7900 0,7940 0,7600 27 802 21 262 09.07 12:28
KBDOM 0,5000 -0,0100 -1,96% 0,5100 0,5100 0,5000 4 713 2 384 08.07 15:00
KANIA 0,1060 0,0250 30,86% 0,0970 0,1060 0,0970 3 077 800 313 734 01.10 15:29
K2INTERNT 10,0000 0,0000 0,00% 10,0000 10,0000 10,0000 580 5 800 09.07 10:19
JWWINVEST 3,7900 -0,0100 -0,26% 3,6500 3,7900 3,6500 11 42 09.07 11:02
JWCONSTR 2,7300 -0,0400 -1,44% 2,7700 2,7700 2,7300 25 68 09.07 11:42
JSW 19,9000 -0,2900 -1,44% 20,1900 20,4000 19,7000 213 390 4 269 165 09.07 12:36
JHMDEV 1,7600 0,0000 0,00% 1,7800 1,9700 1,7100 270 483 16.12 16:23
IZOSTAL 2,6900 -0,0100 -0,37% 2,7000 2,7800 2,6900 12 869 35 299 09.07 11:39
IZOLACJA 1,4750 -0,0050 -0,34% 1,4750 1,4750 1,4750 560 826 09.07 12:26
IZOBLOK 30,3000 -0,2000 -0,66% 30,0000 31,1000 29,5000 476 14 200 08.07 16:48
ITMTRADE 0,1520 -0,0020 -1,30% 0,1520 0,1670 0,1520 32 850 5 005 09.07 11:35
IPOPEMA 2,3400 0,0000 0,00% 2,3600 2,4800 2,3400 13 801 32 709 09.07 12:22
INVISTA 0,3280 -0,0120 -3,53% 0,3280 0,3280 0,3280 820 269 01.07 17:00
INTROL 2,9800 0,1400 4,93% 2,8800 3,0800 2,8800 26 988 80 494 09.07 11:58
INTERSPPL 1,3900 0,0000 0,00% 1,3850 1,3900 1,3850 4 6 09.07 10:20
INTERFERI 3,1400 -0,0400 -1,26% 3,1400 3,1400 3,1400 1 583 4 971 09.07 09:00
INTERCARS 221,0000 11,0000 5,24% 215,0000 228,0000 215,0000 1 004 222 521 09.07 12:37
INTERBUD 0,5750 0,0350 6,48% 0,5750 0,5750 0,5750 151 87 09.07 11:27
INTERAOLT 16,0000 0,3500 2,24% 15,6500 16,1000 15,6500 9 441 150 799 09.07 12:22
INSTALKRK 19,3000 0,0000 0,00% 19,5500 19,6000 19,3000 1 599 31 183 09.07 12:30
INPRO 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 2 10 09.07 09:02
INGBSK 146,2000 0,0000 0,00% 147,6000 147,8000 146,2000 778 114 212 09.07 12:28
INDYKPOL 63,5000 -0,5000 -0,78% 63,5000 63,5000 63,5000 1 64 11.12 09:00
INC 7,8800 1,4600 22,74% 7,0000 7,9000 6,6600 557 992 4 065 147 09.07 12:37
IMS 2,4800 -0,0400 -1,59% 2,5200 2,5200 2,4400 18 356 44 860 09.07 10:39
IMPEXMET 4,2200 -0,0100 -0,24% 4,2300 4,2300 4,2200 28 940 122 374 05.08 17:00
IMPERA 1,0700 -0,0700 -6,14% 1,1300 1,1300 1,0700 667 741 09.07 11:08
IMPEL 7,8800 0,1800 2,34% 7,8800 7,8800 7,8800 10 79 09.07 11:00
IMMOBILE 2,4000 0,0600 2,56% 2,3100 2,4000 2,3100 502 1 160 09.07 09:59
IMCOMPANY 11,7000 0,0000 0,00% 11,7000 11,7000 11,7000 452 5 288 09.07 12:22
IIAAV 70,5500 3,3500 4,99% 69,8500 70,5500 69,8500 12 840 09.07 10:41
IFSA 0,3600 0,0100 2,86% 0,3600 0,3600 0,3600 6 000 2 160 09.07 11:00
IFIRMA 4,1300 0,1200 2,99% 4,0000 4,1700 4,0000 8 764 35 725 09.07 11:37
IFCAPITAL 0,7000 0,1000 16,67% 0,6400 0,7000 0,6400 61 825 42 435 09.07 11:56
IDMSA 1,2300 -0,0700 -5,38% 1,2400 1,2400 1,2000 22 004 26 784 09.07 12:15
IDEABANK 2,5300 -0,0700 -2,69% 2,6100 2,6100 2,5300 53 890 138 601 09.07 12:25
IBSM 9,4000 -2,0000 -17,54% 9,4000 9,4000 9,4000 79 743 09.07 11:00
IALBGR 0,4140 0,0100 2,48% 0,4040 0,4440 0,3800 88 419 38 238 09.07 12:35
I2DEV 10,8000 0,1000 0,93% 10,8000 10,8000 10,8000 200 2 160 09.07 11:12
HYDROTOR 31,8000 1,0000 3,25% 31,0000 31,8000 31,0000 1 624 50 915 09.07 11:24
HUBSTYLE 0,5000 -0,0150 -2,91% 0,5150 0,5200 0,4900 9 710 4 890 09.07 11:49
HOLLYWOOD 0,9860 -0,0100 -1,00% 0,9960 0,9960 0,9860 4 024 3 968 13.09 13:17
HMINWEST 10,4000 0,1000 0,97% 10,4000 10,4000 10,4000 6 62 09.07 11:10
HERKULES 1,3050 0,0000 0,00% 1,3050 1,3250 1,3000 27 605 36 240 09.07 11:40
HELIO 10,5000 0,1000 0,96% 10,5000 10,5000 10,5000 2 21 09.07 09:02
HARPER 14,9500 -0,3000 -1,97% 15,8000 15,8000 14,5000 64 486 975 074 09.07 12:38
HANDLOWY 38,7500 -0,0500 -0,13% 39,2000 39,2000 38,7000 5 102 198 486 09.07 12:38
GTC 6,9200 0,0000 0,00% 6,9600 6,9600 6,9200 1 240 8 588 09.07 11:51
GRUPAAZOTY 31,2000 0,0000 0,00% 31,0000 31,4500 31,0000 11 151 347 872 09.07 12:36
GRODNO 8,1000 -0,6000 -6,90% 8,9800 9,0000 7,6600 238 368 1 983 804 09.07 12:38
GROCLIN 1,3800 -0,0100 -0,72% 1,3800 1,4100 1,3500 16 112 22 155 09.07 12:37
GPW 43,2500 0,5000 1,17% 43,0000 43,2500 42,8000 10 200 438 209 09.07 12:33
GPRE 6,5000 -0,5000 -7,14% 7,0000 7,0000 6,5000 2 311 15 101 25.09 17:00
GOBARTO 6,1000 0,0000 0,00% 6,1000 6,1000 6,1000 2 440 14 884 09.07 11:27
GLCOSMED 3,8600 -0,0800 -2,03% 4,0000 4,0200 3,7800 102 069 395 878 09.07 12:38
GINOROSSI 0,5480 0,0080 1,48% 0,5480 0,5480 0,5480 2 000 1 096 08.07 15:00
GETINOBLE 0,2560 -0,0040 -1,54% 0,2620 0,2620 0,2540 496 677 127 224 09.07 12:32
GETIN 1,2240 -0,0220 -1,77% 1,2500 1,2500 1,2000 642 482 785 493 09.07 12:37
GAMEOPS 43,0000 -0,1000 -0,23% 43,3000 43,9500 43,0000 8 383 363 660 09.07 12:25
FORTE 26,0000 0,0000 0,00% 26,0000 26,4000 24,8000 29 306 758 757 09.07 12:36
FON 0,1650 0,0070 4,43% 0,1580 0,1650 0,1580 68 083 10 861 09.07 12:28
FMG 28,0000 0,0000 0,00% 28,0000 28,0000 28,0000 41 1 148 01.07 15:23
FERRUM 4,1800 0,0000 0,00% 4,1800 4,1800 4,1800 174 727 09.07 12:28
FERRO 18,4500 0,2000 1,10% 18,3000 18,4500 18,2000 2 415 44 288 09.07 12:03
FEERUM 13,2500 0,0000 0,00% 13,2500 13,2500 13,2500 1 13 09.07 09:01
FASTFIN 0,0890 -0,0010 -1,11% 0,0890 0,0890 0,0890 9 880 879 01.07 11:00
FASING 13,0000 -0,2000 -1,52% 13,2000 13,6000 13,0000 1 127 14 794 09.07 09:50
FAMUR 2,1850 0,0350 1,63% 2,1600 2,2100 2,1500 193 787 422 649 09.07 12:25
EVEREST 24,8000 3,4000 15,89% 21,4000 24,8000 20,0000 7 447 172 789 09.07 12:06
EUROTEL 21,0000 0,1000 0,48% 20,8000 21,0000 20,8000 238 4 969 09.07 12:00
EUROHOLD 4,4000 0,4000 10,00% 4,4000 4,4000 4,4000 10 44 08.07 16:04
EUROCASH 16,9700 -0,0300 -0,18% 17,1600 17,1600 16,7900 115 695 1 956 415 09.07 12:36
EUCO 4,4400 -0,0300 -0,67% 4,4800 4,4800 4,3000 3 383 14 645 09.07 12:27
ESTAR 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 3 27.12 11:21
ESSYSTEM 3,4800 0,0000 0,00% 3,4800 3,4800 3,4800 100 348 08.01 09:00
ESOTIQ 8,9000 0,0000 0,00% 8,9600 8,9600 8,9000 237 2 112 09.07 12:13
ERGIS 3,8600 0,0100 0,26% 3,8600 3,8600 3,8500 7 839 30 239 12.12 16:25
ERG 55,0000 11,0000 25,00% 50,0000 55,0000 50,0000 3 098 162 274 09.07 12:28
ERBUD 22,5000 0,1000 0,45% 22,4000 22,7000 21,7000 778 17 522 09.07 12:07
ENTER 31,4000 -0,6000 -1,88% 32,0000 32,0000 31,2000 9 842 310 902 09.07 12:25
ENERGOINS 0,7900 0,0240 3,13% 0,7660 0,7900 0,7300 8 470 6 456 09.07 10:53
ENERGA 8,1800 0,0500 0,62% 8,1350 8,1900 8,1200 35 522 289 607 09.07 11:49
ENELMED 14,4000 0,0000 0,00% 14,4000 14,4000 14,4000 30 432 09.07 09:00
ENEA 7,3000 -0,0100 -0,14% 7,3100 7,3950 7,2500 113 931 831 116 09.07 12:34
ENAP 1,4900 -0,0100 -0,67% 1,4900 1,4900 1,4900 25 37 09.07 09:00
EMCINSMED 6,4000 -0,3000 -4,48% 6,1000 6,4000 6,1000 259 1 580 09.07 10:35
ELZAB 5,8500 -0,2500 -4,10% 6,1500 6,4000 5,8500 6 907 41 357 09.07 12:32
ELKOP 0,3700 -0,0250 -6,33% 0,4000 0,4060 0,3600 44 124 16 918 09.07 12:27
ELEMENTAL 1,9000 0,0220 1,17% 1,8560 1,9160 1,8320 29 984 56 124 09.07 12:31
ELEKTROTI 6,2400 -0,1600 -2,50% 6,4000 6,4200 6,2200 6 671 41 698 09.07 12:27
ELBUDOWA 2,2600 -0,0800 -3,42% 2,4000 2,4000 2,2300 19 947 45 395 09.07 12:37
EKOEXPORT 3,6700 0,0200 0,55% 3,6050 3,7100 3,6050 13 421 48 785 09.07 12:27
EFEKT 4,7800 -0,0200 -0,42% 4,6600 4,7800 4,6000 919 4 296 09.07 11:46
EDINVEST 2,2600 0,0000 0,00% 2,3000 2,3000 2,2600 7 804 17 733 09.07 09:31
ECHO 3,9700 0,1000 2,58% 3,9200 3,9800 3,8600 17 772 69 842 09.07 11:58
DROZAPOL 1,4900 -0,0400 -2,61% 1,3900 1,4950 1,3900 450 627 09.07 09:35
DROP 0,3700 0,0000 0,00% 0,3700 0,3700 0,3700 26 10 09.07 11:00
DREWEX 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 464 255 25.09 11:00
DOMDEV 95,0000 0,0000 0,00% 95,4000 95,4000 95,0000 2 146 203 871 09.07 12:34
DINOPL 196,0000 -3,0000 -1,51% 200,0000 200,6000 195,3000 72 913 14 376 000 09.07 12:38
DIGITREE 6,8000 0,0000 0,00% 6,8000 6,8000 6,3000 148 945 09.07 10:46
DGA 5,1600 0,0600 1,18% 5,1600 5,1600 5,1600 10 52 09.07 09:00
DEVELIA 1,9740 -0,0100 -0,50% 1,9860 2,0400 1,9620 94 280 187 531 09.07 12:34
DELKO 16,3000 -0,1000 -0,61% 16,4000 16,6000 16,2000 1 581 25 950 09.07 12:05
DEKPOL 22,0000 -0,8000 -3,51% 22,6000 22,6000 22,0000 1 442 32 324 09.07 11:01
DECORA 20,2000 0,1000 0,50% 20,1000 20,2000 19,8000 746 14 987 09.07 12:28
DEBICA 74,0000 0,2000 0,27% 73,2000 74,0000 73,2000 561 41 426 09.07 11:58
DATAWALK 157,0000 3,0000 1,95% 154,0000 158,0000 152,0000 2 733 426 031 09.07 12:30
CZTOREBKA 0,4300 0,0100 2,38% 0,4180 0,4300 0,4180 4 500 1 907 09.07 10:51
CYFRPLSAT 27,4000 0,4000 1,48% 26,8200 27,5200 26,8200 84 932 2 318 198 09.07 12:38
CUBEITG 0,1950 -0,0030 -1,52% 0,1950 0,1950 0,1950 45 634 8 899 06.05 11:20
CPGROUP 6,6400 -0,0600 -0,90% 6,8800 6,8800 6,6400 121 808 09.07 10:16
CORMAY 1,2000 -0,0200 -1,64% 1,2200 1,2300 1,2000 275 193 331 316 09.07 12:36
COMPERIA 2,4000 -0,1000 -4,00% 2,4200 2,4200 2,4000 4 348 10 438 09.07 11:07
COMP 61,8000 0,0000 0,00% 61,0000 62,0000 61,0000 372 22 942 09.07 10:39
COMARCH 211,0000 1,0000 0,48% 214,0000 214,0000 209,0000 164 34 468 09.07 12:19
COGNOR 0,9660 -0,0390 -3,88% 1,0200 1,0200 0,9660 128 946 126 633 09.07 12:37
COALENERG 0,3100 0,0400 14,81% 0,2700 0,3100 0,2700 149 750 44 359 09.07 12:32
CNT 14,8000 0,2000 1,37% 14,5000 14,8000 14,5000 340 4 935 09.07 12:23
CLNPHARMA 43,5500 0,0500 0,11% 43,8000 43,8000 43,1000 6 896 300 259 09.07 12:35
CITYSERV 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 30 270 07.07 11:56
CIGAMES 1,4300 0,1700 13,49% 1,2740 1,4680 1,2720 7 818 710 10 871 952 09.07 12:38
CIECH 30,9000 -0,1000 -0,32% 31,0000 31,2000 30,8500 17 713 548 590 09.07 12:32
CFI 0,3600 0,0010 0,28% 0,3640 0,3640 0,3590 1 200 431 09.07 09:30
CEZ 81,5000 -0,1000 -0,12% 81,5000 81,5000 81,5000 7 571 09.07 10:06
CELTIC 6,4000 -0,1000 -1,54% 6,3000 6,4000 6,3000 1 523 9 603 09.07 09:58
CDRL 12,9000 0,2000 1,57% 12,7000 12,9500 12,7000 420 5 427 09.07 12:33
CDPROJEKT 388,5000 -10,6000 -2,66% 399,2000 400,9000 388,2000 151 250 59 795 008 09.07 12:38
CCC 61,2800 0,7600 1,26% 60,5800 61,9000 60,5800 110 057 6 758 590 09.07 12:37
CAPITAL 1,3000 0,0600 4,84% 1,3000 1,3000 1,3000 1 050 1 365 09.07 11:00
BUMECH 2,6300 -0,0300 -1,13% 2,5600 2,6300 2,5000 28 189 71 743 09.07 12:18
BUDIMEX 225,0000 7,0000 3,21% 230,0000 230,0000 222,0000 9 904 2 248 657 09.07 12:33
BSCDRUK 40,2000 -0,1000 -0,25% 40,5000 40,5000 40,2000 9 363 24.04 15:29
BRASTER 0,5400 -0,0100 -1,82% 0,5470 0,5480 0,5150 299 865 158 404 09.07 12:33
BOWIM 2,5000 0,0000 0,00% 2,5400 2,5400 2,5000 1 885 4 717 09.07 12:02
BOS 6,4200 -0,0600 -0,93% 6,4800 6,5400 6,4000 13 169 84 981 09.07 12:32
BORYSZEW 3,6900 -0,0050 -0,14% 3,7200 3,7500 3,6700 55 281 204 675 09.07 12:34
BOOMBIT 22,4500 -0,5000 -2,18% 23,5000 24,0000 21,5000 53 094 1 236 906 09.07 12:35
BOGDANKA 22,4000 -0,0500 -0,22% 22,3000 23,0000 22,3000 8 032 181 772 09.07 12:23
BNPPPL 48,9000 0,3000 0,62% 48,2000 49,0000 48,2000 73 3 576 09.07 12:31
BIOTON 4,5100 0,0400 0,89% 4,4700 4,5300 4,4400 22 212 99 226 09.07 12:26
BIOMEDLUB 8,8000 0,6400 7,84% 8,3000 8,9600 7,9800 1 425 832 12 260 333 09.07 12:38
BIK 13,7000 0,0000 0,00% 13,7000 13,7000 13,7000 2 27 09.07 09:00
BETACOM 9,2600 -0,0400 -0,43% 9,3000 9,3000 9,2600 812 7 519 09.07 10:49
BEST 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 1 17 07.07 09:00
BERLING 3,7200 -0,0200 -0,53% 3,7200 3,7200 3,7200 999 3 716 07.07 15:10
BENEFIT 830,0000 -6,0000 -0,72% 824,0000 830,0000 824,0000 2 437 2 016 185 09.07 12:30
BEDZIN 10,9000 -1,1000 -9,17% 12,3000 12,4000 10,9000 1 957 22 315 01.07 16:44
BBIDEV 3,7200 -0,1300 -3,38% 3,7200 3,7200 3,7200 432 1 607 09.07 11:06
BALTONA 6,3000 -0,1000 -1,56% 6,4000 6,4000 6,3000 203 1 279 31.03 13:01
BAHOLDING 0,7980 -0,0010 -0,13% 0,8000 0,8000 0,7730 28 568 22 634 09.07 11:52
AWBUD 1,0600 -0,0100 -0,93% 1,0600 1,0600 1,0600 300 318 18.06 11:00
AUTOPARTN 5,6400 0,2000 3,68% 5,4000 5,6800 5,3800 237 376 1 323 128 09.07 12:26
AUGA 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 100 230 14.05 13:11
ATREM 1,9250 0,0150 0,79% 1,9100 1,9250 1,8500 2 111 3 982 09.07 09:57
ATMGRUPA 4,7900 -0,0800 -1,64% 4,7200 4,9000 4,6400 1 363 6 480 09.07 11:11
ATM 12,1000 -0,4000 -3,20% 12,7000 12,7000 12,1000 1 254 15 396 01.07 13:17
ATLASEST 1,2500 0,0700 5,93% 1,1500 1,2600 1,1500 35 866 42 590 09.07 11:22
ATLANTIS 0,6500 0,0000 0,00% 0,6020 0,6500 0,6020 621 374 08.07 16:45
ATLANTAPL 5,0000 -0,1600 -3,10% 4,9600 5,0000 4,9600 470 2 338 09.07 10:25
ATENDE 3,8000 0,1200 3,26% 3,7000 3,8200 3,7000 4 895 18 510 09.07 11:37
ATAL 32,0000 -0,8000 -2,44% 32,7000 32,7000 31,8000 1 187 38 353 09.07 10:44
ASTARTA 16,1000 -0,2500 -1,53% 16,2000 16,4500 15,9500 10 725 172 810 09.07 12:37
ASSECOSEE 41,0000 0,0000 0,00% 41,6000 42,0000 41,0000 691 28 853 09.07 12:08
ASSECOPOL 67,1000 0,6000 0,90% 67,0000 67,7000 66,7000 22 162 1 491 182 09.07 12:33
ASSECOBS 32,0000 -0,2000 -0,62% 32,6000 32,6000 31,0000 531 16 864 09.07 12:25
ASMGROUP 3,0400 0,0000 0,00% 3,0400 3,0400 3,0400 2 500 7 600 06.07 15:19
ASBIS 3,4250 -0,0300 -0,87% 3,4800 3,4800 3,4100 83 754 289 746 09.07 12:35
ARTIFEX 8,5000 0,4200 5,20% 8,7800 9,3000 8,2600 122 490 1 067 622 09.07 12:23
ARTERIA 4,9200 0,0600 1,23% 4,9200 4,9200 4,9200 2 10 09.07 09:00
ARCUS 1,2000 0,2800 30,43% 0,9900 1,2000 0,9200 17 360 18 077 09.04 17:00
ARCTIC 4,1700 -0,0100 -0,24% 4,1800 4,1800 4,1500 7 240 30 161 09.07 12:35
ARCHICOM 18,5000 1,1000 6,32% 17,0000 18,5000 17,0000 775 13 729 09.07 11:30
APSENERGY 2,8200 0,0000 0,00% 2,8200 2,9800 2,7100 77 738 223 206 09.07 12:25
APLISENS 10,8000 0,0000 0,00% 10,7000 10,8000 10,6000 155 1 649 09.07 11:22
APATOR 20,8000 0,0000 0,00% 20,8000 21,0000 20,6000 4 858 101 058 09.07 12:25
AMREST 22,1000 -0,4500 -2,00% 22,7000 22,7000 22,0000 75 604 1 686 167 09.07 12:37
AMPLI 0,2500 0,0000 0,00% 0,2500 0,2500 0,2500 150 38 09.07 11:00
AMICA 129,0000 -0,6000 -0,46% 129,0000 129,6000 127,0000 1 856 238 400 09.07 12:31
AMBRA 17,1500 -0,0500 -0,29% 17,2000 17,2500 17,0500 1 844 31 700 09.07 12:31
ALUMETAL 38,4000 -0,6000 -1,54% 39,0000 39,4000 38,4000 2 405 93 844 08.07 17:00
ALTUSTFI 1,2850 0,0100 0,78% 1,3000 1,3000 1,2600 6 753 8 545 09.07 12:14
ALTA 1,1300 -0,0100 -0,88% 1,1400 1,1400 1,1300 22 25 09.07 11:52
ALIOR 16,9300 0,1800 1,07% 16,8000 16,9800 16,5500 193 342 3 252 793 09.07 12:38
ALCHEMIA 4,7600 -0,0400 -0,83% 4,7600 4,7600 4,7600 100 476 30.05 12:13
AIRWAY 0,7560 -0,0340 -4,30% 0,7800 0,7900 0,7400 285 081 216 739 09.07 12:34
AILLERON 7,4600 -0,3800 -4,85% 7,8800 7,8800 7,3000 17 762 133 891 09.07 11:59
AIGAMES 24,3000 2,7000 12,50% 22,1000 25,0000 22,1000 55 194 1 300 647 09.07 12:38
AGROTON 3,7000 0,0800 2,21% 3,6300 3,7400 3,4900 7 282 26 616 09.07 12:02
AGORA 9,0000 -0,0200 -0,22% 9,0800 9,0800 8,7000 7 892 70 588 09.07 12:22
ADIUVO 4,7300 -0,0900 -1,87% 4,8200 4,8500 4,7300 4 352 20 913 09.07 12:37
ACTION 4,2500 -0,0500 -1,16% 4,3100 4,3400 4,1600 23 144 98 510 09.07 12:30
ACAUTOGAZ 40,3000 0,0000 0,00% 40,0000 40,3000 39,9000 477 19 115 09.07 11:09
ABPL 26,0000 0,0000 0,00% 26,0000 26,0000 26,0000 4 104 09.07 09:00
ABMSOLID 0,1100 -0,1400 -56,00% 0,1500 0,1500 0,1100 13 590 1 891 26.07 15:20
ABCDATA 1,4280 0,0000 0,00% 1,4280 1,4280 1,4260 37 335 53 313 22.07 13:14
4FUNMEDIA 4,8600 0,0600 1,25% 4,9500 4,9500 4,8600 222 1 079 09.07 09:57
11BIT 524,0000 -4,0000 -0,76% 526,0000 529,0000 512,0000 3 285 1 715 265 09.07 12:31
08OCTAVA 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 12 10 09.07 11:05
06MAGNA 0,5800 -0,0200 -3,33% 0,5750 0,5900 0,5450 125 212 71 228 09.07 12:36