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 465,0000 -12,0000 -2,52% 477,0000 479,0000 465,0000 13 6 155 05.10 12:28
ZUE 3,7800 0,0800 2,16% 3,7400 3,7800 3,6400 37 688 141 098 05.10 11:25
ZREMB 1,9700 0,0200 1,03% 1,9250 1,9700 1,9100 9 032 17 358 05.10 17:00
ZPUE 283,0000 0,0000 0,00% 283,0000 283,0000 283,0000 2 566 05.10 09:00
ZEPAK 19,3200 0,5200 2,77% 20,0500 20,3500 19,0400 57 373 1 133 766 05.10 17:03
ZAMET 1,0100 0,0320 3,27% 0,9900 1,0200 0,9700 58 952 58 673 05.10 17:00
YOLO 0,5060 -0,0740 -12,76% 0,5940 0,6080 0,4850 836 960 438 597 05.10 17:00
XTPL 57,2000 -0,8000 -1,38% 58,4000 58,6000 57,2000 349 20 003 05.10 17:00
XTB 20,6800 -0,3200 -1,52% 21,0000 21,0800 20,5800 72 833 1 519 355 05.10 17:00
WOJAS 4,6000 0,0000 0,00% 4,6000 4,6000 4,5300 698 3 172 05.10 16:49
WITTCHEN 16,4500 0,3500 2,17% 16,1000 16,4500 16,1000 729 11 774 05.10 16:35
WIRTUALNA 93,7000 -1,3000 -1,37% 95,5000 96,9000 93,7000 1 642 156 643 05.10 17:00
WINVEST 0,2400 0,0100 4,35% 0,2400 0,2400 0,2400 2 000 480 04.10 11:00
WIKANA 3,2500 0,0000 0,00% 3,1000 3,2500 3,1000 251 778 03.10 11:51
WIELTON 6,0800 -0,0200 -0,33% 6,1000 6,1800 6,0800 9 106 55 839 05.10 16:35
WAWEL 422,0000 7,0000 1,69% 411,0000 422,0000 410,0000 15 6 212 05.10 14:39
WASKO 1,6300 -0,0400 -2,40% 1,6600 1,6600 1,6000 4 113 6 643 05.10 17:00
WARIMPEX 3,1000 -0,3700 -10,66% 3,1300 3,1500 3,1000 358 1 119 04.10 17:00
VRG 3,2700 -0,0300 -0,91% 3,2700 3,3000 3,2500 4 914 16 007 05.10 13:59
VOXEL 33,5000 0,2000 0,60% 33,4000 33,5000 33,4000 136 4 550 05.10 12:46
VOTUM 33,1500 -1,1500 -3,35% 34,0000 34,6500 33,1000 13 180 442 893 05.10 17:02
VIVID 1,0400 0,0250 2,46% 1,0100 1,0550 1,0050 3 575 3 639 05.10 16:02
VISTAL 0,9410 0,0080 0,86% 0,9330 0,9410 0,9020 34 935 31 846 05.10 17:00
VINDEXUS 6,0600 -0,0600 -0,98% 6,1400 6,2200 6,0400 4 971 30 428 05.10 13:29
VIGOSYS 435,0000 -4,0000 -0,91% 438,0000 438,0000 426,0000 69 29 765 05.10 17:04
VERCOM-PDA 51,9000 0,4600 0,89% 51,5500 51,9000 51,5500 989 51 200 23.06 13:13
VERCOM 31,5000 0,0000 0,00% 32,5000 32,5000 31,4000 9 654 304 485 05.10 16:46
VENTUREIN 3,0000 0,0000 0,00% 3,0000 3,0000 3,0000 5 15 05.10 09:07
URSUS 0,1384 0,0060 4,53% 0,1320 0,1402 0,1318 36 569 4 831 05.10 17:00
UNIMOT 61,6000 3,6000 6,21% 58,0000 62,5000 57,4000 12 623 759 761 05.10 17:00
UNIMA 4,1400 0,0400 0,98% 4,1300 4,1500 4,0100 120 488 05.10 14:04
UNICREDIT 52,3100 -0,0900 -0,17% 52,1100 52,3100 52,1100 21 1 096 05.10 15:28
UNIBEP 7,0400 0,1400 2,03% 7,1200 7,1400 7,0400 724 5 122 05.10 15:13
ULTGAMES 16,9800 0,6000 3,66% 16,3800 16,9800 16,1000 2 086 34 067 05.10 16:49
ULMA 56,8000 3,0000 5,58% 56,6000 56,8000 52,6000 28 1 484 05.10 16:48
TSGAMES 104,6000 -0,2000 -0,19% 106,0000 107,3000 102,7000 12 534 1 311 732 05.10 17:00
TRITON 4,3000 0,1000 2,38% 4,3000 4,3000 4,3000 444 1 909 04.10 15:00
TRANSPOL 3,0700 -0,0900 -2,85% 3,1400 3,1400 3,0700 345 1 060 05.10 09:19
TRAKCJA 1,6620 -0,0020 -0,12% 1,6620 1,6700 1,6600 364 756 605 984 05.10 17:00
TOYA 4,6550 0,0250 0,54% 4,6800 4,7400 4,6550 8 918 41 879 05.10 17:00
TOWERINVT 8,9000 0,0000 0,00% 8,9000 8,9000 8,8400 751 6 672 04.10 16:46
TORPOL 15,9200 -0,4600 -2,81% 16,4800 16,4800 15,6600 14 819 237 936 05.10 17:00
TIM 25,8000 -0,3000 -1,15% 26,0000 26,0000 25,8000 2 936 75 981 05.10 17:00
TESGAS 3,2800 0,0700 2,18% 3,2700 3,3800 3,2700 4 820 15 919 05.10 17:00
TERMOREX 0,6000 0,0300 5,26% 0,6000 0,6000 0,6000 500 300 04.10 09:00
TBULL 9,2000 0,2000 2,22% 9,2000 9,2000 9,2000 190 1 748 05.10 15:00
TAURONPE 2,1050 -0,0100 -0,47% 2,1200 2,1490 2,0870 1 055 877 2 235 666 05.10 17:00
TATRY 146,0000 -1,5000 -1,02% 147,5000 150,0000 146,0000 17 2 536 04.10 13:55
TARCZYNSKI 38,0000 -0,4000 -1,04% 38,0000 38,0000 38,0000 17 646 05.10 14:54
TALEX 15,2000 2,3000 17,83% 12,9000 15,5000 12,9000 2 010 27 511 05.10 14:48
TALANX 170,0000 -1,6000 -0,93% 170,0000 170,0000 170,0000 3 510 04.06 11:21
SYNEKTIK 30,5000 -1,1000 -3,48% 31,6000 32,0000 30,2000 9 864 306 588 05.10 17:00
SYGNITY 22,1000 0,1000 0,45% 22,5000 22,5000 22,0000 2 556 56 258 05.10 16:30
SWISSMED 10,9000 0,0000 0,00% 10,9000 10,9000 10,9000 7 809 85 118 13.06 15:20
SUWARY 30,2000 -3,0000 -9,04% 33,0000 33,0000 30,2000 392 12 472 05.10 09:44
SUNEX 16,6000 -1,5500 -8,54% 17,9500 18,5000 16,5500 229 121 3 998 734 05.10 17:04
STSHOLDING 13,6200 -0,4800 -3,40% 14,2000 14,6960 13,6200 41 628 588 150 05.10 17:00
STARHEDGE 0,3230 -0,0010 -0,31% 0,3220 0,3230 0,3220 5 130 1 652 04.10 15:00
STAPORKOW 3,3200 0,0000 0,00% 3,3200 3,3200 3,3200 10 33 05.10 15:12
STALPROFI 8,9100 0,1700 1,95% 8,8400 8,9700 8,8000 6 873 61 326 05.10 17:00
STALPROD 228,0000 2,5000 1,11% 225,5000 233,5000 224,5000 1 160 265 726 05.10 17:00
STALEXP 2,5400 -0,0100 -0,39% 2,5100 2,5400 2,5000 26 763 67 284 05.10 17:00
SPYROSOFT 319,0000 1,0000 0,31% 319,0000 319,0000 319,0000 11 3 509 04.10 09:07
SOPHARMA 10,3800 0,3800 3,80% 10,0000 10,3800 10,0000 750 7 575 05.10 09:28
SONEL 9,6000 0,0000 0,00% 9,6000 9,6000 9,6000 705 6 768 05.10 14:07
SOLAR 4,8600 0,0000 0,00% 4,8600 4,8600 4,8600 5 24 05.10 13:56
SOHODEV 0,6300 0,0350 5,88% 0,6300 0,6300 0,6300 111 70 04.10 15:00
SNIEZKA 63,0000 1,0000 1,61% 62,0000 63,0000 61,2000 307 19 000 05.10 16:49
SLEEPZAG 0,2920 0,0000 0,00% 0,2920 0,2920 0,2920 8 2 29.09 09:11
SKYLINE 0,6400 0,0200 3,23% 0,6400 0,6400 0,6400 30 19 04.10 14:07
SKOTAN 1,1300 0,0100 0,89% 1,1240 1,1400 1,0800 7 808 8 592 05.10 15:07
SKARBIEC 18,9500 0,0500 0,26% 18,9000 18,9500 18,9000 167 3 156 05.10 17:00
SIMPLE 12,3000 0,0000 0,00% 12,3000 12,3000 12,3000 41 504 04.01 11:00
SIMFABRIC 10,6000 -0,1500 -1,40% 10,7000 10,7500 10,3500 160 1 690 05.10 13:38
SILVANO 4,4000 0,4000 10,00% 4,0000 4,4000 3,9000 57 226 04.10 15:28
SILVAIR-REGS 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 13 65 05.10 09:00
SHOPER 34,8500 0,7500 2,20% 36,0000 36,0000 34,8500 72 2 547 05.10 17:00
SFINKS 0,3700 -0,0190 -4,88% 0,3700 0,3800 0,3700 2 686 1 020 05.10 17:00
SESCOM 25,0000 0,0000 0,00% 25,0000 25,2000 25,0000 151 3 775 05.10 16:49
SERINUS 5,3500 -0,4500 -7,76% 5,3500 5,5500 5,1000 298 885 1 601 560 05.10 17:02
SELVITA 88,4000 0,0000 0,00% 88,6000 89,6000 87,0000 1 766 156 096 05.10 17:00
SELENAFM 19,4500 0,1000 0,52% 19,4500 19,4500 19,4500 2 39 05.10 09:16
SEKO 6,0500 0,0000 0,00% 6,0500 6,0500 6,0500 200 1 210 04.10 09:52
SECOGROUP 17,0000 -1,2000 -6,59% 17,4000 17,4000 17,0000 981 16 885 03.10 11:45
SATIS 0,4790 -0,0300 -5,89% 0,4600 0,4890 0,4500 41 750 18 878 05.10 16:13
SANWIL 1,0900 0,0200 1,87% 1,1100 1,1200 1,0900 4 975 5 501 05.10 16:17
SANTANDER 12,3480 -0,2740 -2,17% 12,6240 12,6240 12,3280 2 581 31 907 05.10 15:47
SANPL 199,5000 -8,9000 -4,27% 207,8000 209,6000 199,4000 43 579 8 820 248 05.10 17:04
SANOK 12,8000 0,2400 1,91% 12,3000 12,8000 12,3000 1 089 13 654 05.10 17:00
RYVU 35,9500 -0,0500 -0,14% 36,1000 36,1000 34,6500 1 951 69 324 05.10 17:00
ROPCZYCE 28,9000 0,4000 1,40% 28,5000 28,9000 28,5000 53 1 520 04.10 09:13
RONSON 2,4600 -0,0200 -0,81% 2,4800 2,4800 2,4600 6 110 15 091 11.02 13:19
RESBUD 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 250 138 05.10 09:17
REMAK 11,0000 0,0000 0,00% 11,0000 11,0000 11,0000 68 748 05.10 12:28
RELPOL 5,6800 0,1400 2,53% 5,6400 5,6800 5,6200 2 030 11 495 05.10 16:16
REINO 1,2500 -0,0500 -3,85% 1,3000 1,3000 1,2500 107 134 05.10 09:55
REINHOLD 0,0850 -0,0045 -5,03% 0,0895 0,0895 0,0850 6 250 554 05.10 15:00
REDAN 0,1700 -0,0200 -10,53% 0,1885 0,1885 0,1700 42 637 7 256 05.10 12:53
RAWLPLUG 13,6500 0,1500 1,11% 13,6500 13,6500 13,6500 131 1 788 05.10 11:26
RANKPROGR 1,5000 0,0000 0,00% 1,4750 1,5000 1,4750 869 1 282 05.10 17:00
RAINBOW 17,4800 0,3000 1,75% 17,1200 17,5600 17,1000 1 285 22 138 05.10 17:00
RAFAMET 15,6000 0,1000 0,65% 15,6000 15,6000 15,6000 15 234 03.10 17:00
RAFAKO 1,4360 0,0000 0,00% 1,4360 1,4620 1,4340 64 008 92 446 05.10 17:00
RADPOL 1,9250 -0,0750 -3,75% 2,0000 2,2000 1,8700 99 390 194 994 03.02 17:04
R22 37,8500 -0,4000 -1,05% 39,3500 39,3500 37,8000 949 36 275 05.10 16:48
QUERCUS 2,7300 -0,0700 -2,50% 2,8900 2,8900 2,7300 7 967 21 971 05.10 14:49
QUANTUM 29,0000 0,0000 0,00% 29,0000 29,0000 29,0000 16 464 03.10 11:00
PZU 24,1000 -0,8200 -3,29% 24,9800 24,9900 24,0500 1 697 546 41 648 404 05.10 17:03
PURE 32,1500 0,0000 0,00% 32,2500 33,8000 32,0000 2 306 76 275 05.10 17:00
PUNKPIRAT 0,2670 -0,0050 -1,84% 0,2600 0,2700 0,2500 15 101 3 949 05.10 16:19
PULAWY 70,8000 1,2000 1,72% 70,0000 70,8000 70,0000 140 9 832 05.10 17:01
PROVIDENT 6,3000 0,4500 7,69% 5,8500 6,4000 5,4000 18 420 110 356 21.02 16:42
PROTEKTOR 2,2000 0,0200 0,92% 2,2000 2,2000 2,1500 8 500 18 591 05.10 17:00
PROJPRZEM 8,0000 -0,5500 -6,43% 8,6000 8,6000 8,0000 332 2 657 04.10 16:42
PROCHEM 33,8000 -1,2000 -3,43% 34,8000 34,8000 33,8000 379 12 831 05.10 17:00
PROCAD 2,4000 -0,0200 -0,83% 2,4000 2,4000 2,4000 615 1 476 28.06 11:00
PRIMETECH 1,1400 -0,0100 -0,87% 1,1400 1,1400 1,1400 7 8 05.10 15:00
PRIMAMODA 1,1000 0,0000 0,00% 1,0800 1,1000 1,0000 14 070 14 695 03.10 14:47
PRAGMAINK 3,2600 -0,0200 -0,61% 3,2600 3,2600 3,2000 170 545 05.10 14:58
PRAGMAFA 24,3000 0,0000 0,00% 24,3000 24,3000 24,3000 510 12 393 16.06 09:37
POLWAX 3,0700 0,0300 0,99% 3,0400 3,1500 3,0300 10 632 32 486 05.10 16:38
POLTREG-PDA 71,0000 2,0000 2,90% 65,2000 71,0000 62,4000 2 090 143 168 20.12 17:00
POLTREG 36,9000 2,1000 6,03% 34,9000 36,9000 33,0000 1 524 53 976 05.10 17:00
POLIMEXMS 3,1280 -0,0200 -0,64% 3,1460 3,1460 3,0700 61 906 192 971 05.10 17:00
POLICE 10,3500 -0,4500 -4,17% 10,3500 10,3500 10,3500 4 41 05.10 17:00
PMPG 2,4800 0,0400 1,64% 2,4800 2,4800 2,4800 500 1 240 05.10 14:27
PLAZACNTR 1,9800 -0,0200 -1,00% 1,9000 2,0400 1,8800 4 096 7 805 05.10 17:00
PLAYWAY 273,0000 -4,0000 -1,44% 281,5000 285,0000 273,0000 1 915 533 548 05.10 17:03
PLASTBOX 2,6800 0,0000 0,00% 2,6800 2,6800 2,6800 1 500 4 020 01.02 11:08
PKPCARGO 11,2200 0,0200 0,18% 11,2000 11,3400 10,9400 71 256 795 677 05.10 17:00
PKOBP 22,0000 -0,9400 -4,10% 22,9000 22,9300 22,0000 2 141 805 47 835 060 05.10 17:00
PKNORLEN 54,5600 -1,2800 -2,29% 55,5000 56,1800 54,0000 1 585 918 87 110 048 05.10 17:02
PHOTON 11,7960 0,3460 3,02% 11,7980 12,0900 11,5000 16 129 190 625 05.10 17:00
PHN 12,4500 0,4500 3,75% 12,3000 12,4500 11,9500 7 049 86 704 05.10 17:00
PHARMENA 5,9600 -0,0400 -0,67% 5,9600 5,9600 5,9600 20 119 05.10 11:00
PGSSOFT 17,9000 0,0000 0,00% 17,9000 18,0000 17,9000 390 6 996 25.10 15:43
PGNIG 4,9980 -0,1220 -2,38% 5,1200 5,1280 4,9650 3 385 496 17 034 826 05.10 17:02
PGFGROUP 0,4570 0,0050 1,11% 0,4790 0,4790 0,4330 6 806 3 033 05.10 15:38
PGE-PDA 10,0000 0,3000 3,09% 10,0000 10,0000 10,0000 1 000 10 000 03.06 09:25
PGE 6,3620 -0,1300 -2,00% 6,5200 6,5200 6,3400 1 259 961 8 083 642 05.10 17:01
PETROLINV 1,9400 0,6200 46,97% 1,5000 2,0000 1,5000 911 154 1 637 107 28.06 17:04
PEPEES 1,4500 0,0300 2,11% 1,4200 1,4500 1,4200 3 454 4 929 05.10 12:42
PEPCO 30,7200 0,6200 2,06% 29,7800 31,1600 29,6000 108 864 3 352 042 05.10 17:00
PEP 99,0000 -2,0000 -1,98% 101,0000 102,0000 98,1000 853 84 723 05.10 17:00
PEMANAGER 18,5000 -0,4500 -2,37% 18,9500 18,9500 18,1000 371 6 873 18.06 17:00
PEKAO 61,5000 -2,2000 -3,45% 63,9800 63,9800 61,2400 536 754 33 348 034 05.10 17:01
PEKABEX 11,9000 0,0000 0,00% 11,9000 11,9000 11,9000 49 583 05.10 09:56
PCFGROUP 40,2000 -0,3000 -0,74% 40,0000 40,4000 39,6000 557 22 299 05.10 17:00
PCCROKITA 73,1000 -0,7000 -0,95% 73,9000 74,0000 73,0000 1 585 116 644 05.10 17:00
PCCEXOL 2,9950 -0,0900 -2,92% 3,0850 3,0900 2,9800 44 427 133 980 05.10 17:00
PBSFINANSE 0,4800 -0,0100 -2,04% 0,4800 0,4800 0,4800 10 000 4 800 03.10 11:00
PBKM 90,2000 0,2000 0,22% 90,2000 90,2000 90,2000 251 22 640 20.12 11:00
PBG 0,0228 -0,0052 -18,57% 0,0228 0,0228 0,0228 816 499 18 616 05.10 11:43
PATENTUS 1,4800 -0,0200 -1,33% 1,4900 1,5350 1,4050 16 643 24 016 05.10 17:04
PANOVA 11,8000 -0,1000 -0,84% 11,8000 11,8000 11,7000 1 792 21 081 04.10 16:34
PAMAPOL 3,8100 0,0700 1,87% 3,7300 3,8400 3,7300 21 147 79 875 05.10 16:26
OVOSTAR 45,2000 -3,8000 -7,76% 45,0000 47,0000 45,0000 379 17 402 05.10 15:25
OTMUCHOW 2,6800 -0,0200 -0,74% 2,7000 2,7000 2,6800 3 870 10 373 05.10 15:10
OTLOG 13,0000 0,0000 0,00% 13,4000 13,5000 12,9500 864 11 422 05.10 11:56
ORZBIALY 19,2000 0,6000 3,23% 18,5000 19,2000 18,5000 10 234 189 399 05.10 15:00
ORCOGROUP 2,6900 0,0050 0,19% 2,6850 2,6900 2,6850 500 1 343 04.10 16:18
ORANGEPL 5,5580 0,0380 0,69% 5,5680 5,6080 5,4220 1 782 954 9 895 585 05.10 17:00
OPTEAM 8,2000 -0,1700 -2,03% 8,2000 8,2000 8,2000 150 1 230 05.10 12:10
OPONEO.PL 35,0000 2,2000 6,71% 34,8000 35,7000 33,0000 1 478 51 097 05.10 17:00
OPENFIN 0,0630 -0,0070 -10,00% 0,0700 0,0750 0,0504 134 399 7 376 05.10 17:00
ONDE-PDA 26,9500 0,3500 1,32% 26,6000 26,9500 26,5000 4 135 110 034 30.08 17:03
ONDE 8,3400 0,0900 1,09% 8,3000 8,3600 8,1000 11 451 94 083 05.10 17:00
OEX 31,0000 1,0000 3,33% 30,9000 31,0000 30,9000 124 3 834 04.10 10:53
ODLEWNIE 6,2400 -0,0600 -0,95% 6,3600 6,3600 6,2400 157 989 05.10 15:50
NTTSYSTEM 3,8900 -0,1700 -4,19% 4,0600 4,0800 3,8700 2 139 8 474 05.10 16:28
NTCAPITAL 2,0500 -0,1700 -7,66% 2,2000 2,2000 1,9800 50 078 101 756 05.10 17:00
NOVITA 95,4000 -6,6000 -6,47% 101,5000 102,0000 95,0000 307 29 386 05.10 16:07
NOVAVISGR 1,0850 -0,0100 -0,91% 1,0950 1,0950 1,0150 2 057 2 099 05.10 14:42
NOVATURAS 14,6980 1,2780 9,52% 14,6980 14,6980 14,6980 1 15 24.08 11:41
NEXITY 2,8500 0,0500 1,79% 2,8500 2,8500 2,6600 3 527 9 769 05.10 17:00
NEWAG 13,8000 0,2500 1,85% 13,6500 14,1500 13,6500 2 158 30 166 05.10 17:00
NEUCA 646,0000 -14,0000 -2,12% 660,0000 661,0000 642,0000 222 144 803 05.10 17:00
NETIA 6,9400 0,0000 0,00% 6,9400 6,9400 6,9400 1 005 6 975 29.07 12:41
NANOGROUP 1,3620 -0,3440 -20,16% 1,7800 1,7800 1,3620 198 953 311 999 05.10 17:00
MWTRADE 5,1800 0,0000 0,00% 5,1800 5,1800 5,1800 160 829 27.09 09:00
MUZA 5,9500 -0,1500 -2,46% 6,0000 6,0000 5,9500 1 200 7 155 05.10 10:25
MOSTALZAB 1,9200 0,0200 1,05% 1,9000 1,9320 1,9000 95 272 182 458 05.10 16:42
MOSTALWAR 4,7500 0,0100 0,21% 4,9300 5,0000 4,7400 2 439 12 036 05.10 17:00
MOSTALPLC 18,8000 0,5000 2,73% 18,4500 18,8000 18,4500 47 869 05.10 09:46
MONNARI 3,6800 0,0300 0,82% 3,6400 3,9900 3,6400 53 040 208 587 05.10 16:25
MOLECURE 13,9000 0,5200 3,89% 13,3600 13,9800 13,2000 7 083 95 788 05.10 17:00
MOL 30,0200 0,2200 0,74% 30,4200 30,8400 29,7000 463 13 789 05.10 16:44
MOJ 1,9200 0,0000 0,00% 1,9200 1,9200 1,9200 370 710 04.10 09:11
MOBRUK 300,5000 0,0000 0,00% 302,0000 307,5000 300,5000 886 269 846 05.10 17:00
MLSYSTEM 51,1500 -0,8500 -1,63% 53,0000 53,3500 51,1500 7 888 407 182 05.10 17:00
MLPGROUP 70,6000 0,2000 0,28% 70,6000 70,6000 68,6000 80 5 625 05.10 17:00
MIRBUD 3,2000 0,0100 0,31% 3,2000 3,2400 3,1500 36 754 117 602 05.10 16:30
MIRACULUM 1,1900 0,0100 0,85% 1,1800 1,1900 1,1700 3 460 4 074 05.10 16:48
MILLENNIUM 3,3400 -0,1380 -3,97% 3,5200 3,5200 3,3200 867 066 2 935 146 05.10 17:04
MILKILAND 0,8540 0,0040 0,47% 0,8200 0,8540 0,8200 17 827 14 862 05.10 17:00
MFO 33,3000 -0,3000 -0,89% 33,0000 33,3000 32,9000 964 32 031 05.10 16:04
MEXPOLSKA 1,8500 -0,0550 -2,89% 1,9000 1,9000 1,8500 4 010 7 419 05.10 09:33
MERCOR 12,9000 -0,2000 -1,53% 13,2000 13,4000 12,9000 1 475 19 196 05.10 17:00
MERCATOR 47,8800 -1,6200 -3,27% 49,5000 49,5000 47,6300 10 733 520 110 05.10 17:04
MENNICA 16,0500 0,7500 4,90% 16,0000 16,5000 15,8000 533 8 706 05.10 16:49
MEGARON 13,9000 -0,1000 -0,71% 13,9000 13,9000 13,9000 45 626 27.09 11:00
MEDINICE 13,3000 0,0600 0,45% 13,3000 13,3000 12,6000 1 720 22 149 05.10 17:00
MEDICALG 12,1800 1,7800 17,12% 10,6600 12,8800 9,9600 283 796 3 335 257 05.10 17:00
MEDIACAP 3,4900 0,0000 0,00% 3,4900 3,4900 3,4900 6 21 29.12 09:19
MDIENERGIA 2,0500 -0,0100 -0,49% 2,1000 2,1000 2,0200 5 314 10 890 05.10 12:54
MCI 16,0500 0,1500 0,94% 15,8000 16,0500 15,3500 1 141 18 087 05.10 17:00
MBWS 10,4000 0,0000 0,00% 10,4000 10,4000 10,4000 2 21 05.10 09:02
MBANK 203,6000 -6,6000 -3,14% 209,4000 209,6000 202,8000 49 272 10 140 490 05.10 17:02
MAXCOM 9,3200 0,0000 0,00% 9,2000 9,6400 9,1200 911 8 492 05.10 12:13
MASTERPHA 6,0500 0,0500 0,83% 6,0000 6,0500 6,0000 870 5 259 01.07 15:00
MARVIPOL 5,2800 0,1800 3,53% 5,1400 5,2800 5,0800 15 410 79 224 05.10 15:31
MANYDEV 1,0950 0,0650 6,31% 1,0000 1,0950 0,9600 4 604 4 690 05.10 16:26
MANGATA 67,0000 1,0000 1,52% 67,6000 67,6000 67,0000 45 3 016 05.10 09:27
MAKARONPL 7,5600 0,0000 0,00% 7,5600 7,5600 7,5600 363 2 744 05.10 16:08
MABION 19,8600 -0,1000 -0,50% 20,0500 20,9200 19,8600 101 308 2 056 295 05.10 17:04
LUBAWA 2,2250 -0,0100 -0,45% 2,2150 2,2350 2,1950 255 321 563 984 05.10 17:00
LSISOFT 10,1000 -0,0500 -0,49% 10,0000 10,4000 10,0000 141 1 432 05.10 15:41
LPP 8 030,0000 -150,0000 -1,83% 8 200,0000 8 260,0000 7 915,0000 1 827 14 768 840 05.10 17:03
LOTOS 79,0000 -0,1800 -0,23% 79,0000 80,9200 78,9200 4 641 610 368 827 328 28.07 17:04
LOKUM 12,7000 -0,1000 -0,78% 12,7000 12,7000 12,7000 8 102 05.10 10:40
LIVECHAT 104,0000 -2,6000 -2,44% 107,8000 109,0000 104,0000 35 256 3 750 419 05.10 17:00
LIBET 1,2800 0,0300 2,40% 1,2800 1,2800 1,2800 10 13 05.10 09:00
LESS 0,5360 -0,0640 -10,67% 0,6000 0,6010 0,5360 343 068 188 976 05.10 17:04
LENTEX 8,0000 0,6000 8,11% 7,4000 8,1000 7,4000 18 255 140 791 05.10 17:00
LENA 3,9400 -0,0900 -2,23% 4,0300 4,0300 3,9400 600 2 385 05.10 11:50
LARQ 1,0250 0,0000 0,00% 1,0250 1,0250 1,0250 20 21 05.10 09:00
LABOPRINT 13,2000 0,0000 0,00% 13,2000 13,2000 13,2000 10 132 05.10 14:58
KSGAGRO 2,3000 -0,0700 -2,95% 2,3000 2,3800 2,3000 9 521 22 116 05.10 16:29
KRVITAMIN 13,5000 0,2000 1,50% 13,3000 13,5000 13,3000 1 654 22 311 05.10 17:00
KRUK 240,4000 -2,8000 -1,15% 244,0000 244,8000 239,0000 9 623 2 327 448 05.10 17:00
KRKA 425,0000 0,0000 0,00% 425,0000 425,0000 425,0000 2 850 05.10 09:38
KREDYTIN 14,2000 0,3000 2,16% 14,2000 14,2000 14,2000 5 71 05.10 09:17
KREC 22,7000 0,0000 0,00% 22,7000 22,7000 22,7000 200 4 540 15.09 09:28
KRAKCHEM 0,5000 0,0100 2,04% 0,5000 0,5000 0,5000 1 030 515 05.10 16:02
KPPD 60,2000 -7,8000 -11,47% 68,0000 68,0000 59,6000 2 355 145 508 05.10 17:00
KOMPUTRON 3,8000 0,0000 0,00% 3,8800 3,8800 3,6400 30 113 05.10 12:50
KOMPAP 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 484 6 534 05.10 14:09
KOGENERA 23,5000 0,0000 0,00% 23,8000 23,8000 22,8000 1 367 31 578 05.10 15:14
KINOPOL 11,5500 0,2000 1,76% 11,4500 11,5500 11,4000 1 137 13 061 05.10 16:29
KGL 11,9500 0,0000 0,00% 11,9500 11,9500 11,9500 11 131 05.10 15:57
KGHM 93,5600 -3,4400 -3,55% 97,0000 97,0000 92,9400 422 320 39 806 804 05.10 17:04
KETY 516,0000 16,0000 3,20% 499,0000 518,0000 496,5000 9 282 4 742 179 05.10 17:00
KERNEL 18,7000 -0,7000 -3,61% 19,4800 19,4800 18,6000 52 929 1 002 255 05.10 17:00
KCI 0,6960 0,0200 2,96% 0,6960 0,6960 0,6960 292 203 05.10 15:05
KBDOM 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 3 000 810 30.11 15:00
K2HOLDING 28,3000 0,4000 1,43% 28,0000 28,3000 27,7000 2 603 72 509 05.10 16:15
JWWINVEST 1,7800 -0,1100 -5,82% 1,8500 1,8500 1,7800 1 017 1 812 30.09 10:19
JWCONSTR 4,1600 -0,0200 -0,48% 4,1700 4,1700 3,9600 8 027 32 433 20.05 16:16
JSW 36,0600 -0,5400 -1,48% 36,2000 36,6000 35,5300 348 695 12 592 320 05.10 17:04
IZOSTAL 2,3500 0,0900 3,98% 2,2600 2,3600 2,2600 2 797 6 429 05.10 16:22
IZOLACJA 1,9950 0,0300 1,53% 1,9650 1,9950 1,9650 2 412 4 776 05.10 09:40
IZOBLOK 32,9000 2,9000 9,67% 32,9000 32,9000 32,9000 1 33 05.10 15:00
ITMTRADE 0,1510 0,0000 0,00% 0,1510 0,1510 0,1510 2 210 334 03.10 15:00
IPOPEMA 1,9400 -0,0800 -3,96% 1,9500 2,0200 1,9400 11 710 22 836 05.10 16:33
INTROL 4,2200 -0,0200 -0,47% 4,2200 4,2200 4,2200 200 844 05.10 14:28
INTERSPPL 0,8500 -0,0500 -5,56% 0,9000 0,9000 0,8500 11 040 9 386 05.10 16:02
INTERFERI 8,5000 -0,1000 -1,16% 8,5000 8,5000 8,5000 1 000 8 500 16.05 14:08
INTERCARS 378,0000 -10,0000 -2,58% 389,0000 389,0000 375,0000 777 293 148 05.10 16:48
INTERBUD 1,0200 0,0000 0,00% 1,0200 1,0200 1,0200 27 28 04.10 11:24
INTERAOLT 11,5400 -2,4600 -17,57% 14,0000 15,4000 10,2200 568 018 6 838 081 16.03 17:00
INSTALKRK 30,7000 0,6000 1,99% 30,9000 32,0000 30,7000 4 939 153 272 05.10 17:00
INPRO 5,2000 0,0000 0,00% 5,2000 5,2000 5,2000 2 10 05.10 09:02
INGBSK 138,2000 -6,6000 -4,56% 145,8000 145,8000 135,6000 25 526 3 596 828 05.10 17:00
INC 1,6800 -0,0460 -2,67% 1,7260 1,7260 1,5800 8 688 14 320 05.10 17:00
IMS 2,2300 -0,1000 -4,29% 2,3300 2,3300 2,2300 3 205 7 358 05.10 17:00
IMPERIO 1,6400 0,0100 0,61% 1,6400 1,6400 1,6400 50 82 05.10 12:00
IMMOBILE 1,7750 -0,0250 -1,39% 1,8000 1,8700 1,7750 1 102 1 984 05.10 17:00
IMCOMPANY 17,1000 0,4000 2,40% 16,7000 17,1000 16,7000 2 909 49 405 05.10 16:41
IIAAV 65,8000 -1,2000 -1,79% 65,8000 65,8000 65,8000 15 987 22.09 11:14
IFSA 2,8100 -0,0100 -0,35% 2,7000 2,8200 2,7000 224 622 05.10 16:42
IFIRMA 19,8000 -0,0500 -0,25% 20,0000 20,0000 19,8000 202 4 029 05.10 15:37
IFCAPITAL 1,0250 -0,4300 -29,55% 1,3650 1,5000 1,0050 1 481 771 1 639 405 30.03 16:25
IDMSA 0,7950 0,0450 6,00% 0,7600 0,7950 0,7500 5 722 4 314 05.10 17:00
IBSM 43,4000 5,2000 13,61% 44,4000 46,8000 40,0000 1 508 64 700 05.10 16:49
I2DEV 11,5000 0,1000 0,88% 11,5000 11,5000 11,5000 2 23 24.03 09:00
HYDROTOR 39,0000 0,4000 1,04% 39,2000 39,5000 38,8000 2 266 88 398 05.10 15:56
HUUUGE 22,0000 -0,5000 -2,22% 22,1200 22,6800 22,0000 53 900 1 203 646 05.10 17:00
HMINWEST 8,1000 -0,4000 -4,71% 8,3000 8,3000 7,8000 2 822 22 731 05.10 17:00
HERKULES 0,8720 -0,0400 -4,39% 0,9000 0,9000 0,8300 27 895 24 199 05.10 17:00
HELIO 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 2 25 05.10 09:02
HARPER 4,5900 0,0400 0,88% 4,5600 4,5900 4,4750 2 806 12 806 05.10 17:00
HANDLOWY 55,6000 -1,4000 -2,46% 57,0000 57,2000 55,1000 19 696 1 105 855 05.10 17:00
GTCA 6,9500 0,0000 0,00% 6,9500 6,9500 6,9500 24 000 166 800 18.01 10:16
GTC 5,8200 0,0000 0,00% 5,8200 5,8400 5,6200 3 773 21 481 05.10 17:00
GRUPRACUJ 41,6500 -1,7500 -4,03% 43,4000 43,4000 40,0000 5 212 218 136 05.10 17:00
GRUPAAZOTY 33,8600 -1,5400 -4,35% 35,4000 35,5800 33,8200 43 158 1 497 547 05.10 17:03
GRODNO 15,4800 0,0400 0,26% 15,5000 15,6000 15,2200 9 986 153 984 05.10 17:00
GREENX 0,8550 0,0050 0,59% 0,8990 0,8990 0,8300 573 116 494 531 05.10 17:00
GPW 32,5000 -0,4000 -1,22% 32,9800 33,0000 32,4000 41 796 1 361 505 05.10 17:00
GOBARTO 7,5000 -0,1000 -1,32% 7,5000 7,5000 7,3000 540 3 985 05.10 13:19
GLCOSMED 2,4400 -0,0300 -1,21% 2,4500 2,4500 2,3000 10 360 24 297 05.10 17:00
GIGROUP 1,2900 -0,0100 -0,77% 1,3000 1,3000 1,2900 1 907 2 473 05.10 15:00
GETINOBLE 0,1477 -0,0014 -0,94% 0,1500 0,1510 0,1463 941 737 140 072 29.09 17:00
GETIN 1,1600 0,0000 0,00% 1,1580 1,1760 1,1480 216 425 250 335 05.10 16:33
GAMFACTOR 5,4800 0,0000 0,00% 5,4000 5,4800 5,4000 750 4 077 05.10 17:00
GAMEOPS 8,1200 -0,0600 -0,73% 8,2000 8,5000 7,9200 348 2 889 05.10 16:48
FORTE 23,8000 -1,4000 -5,56% 25,0000 26,3000 23,8000 8 060 198 521 05.10 17:00
FON 4,6200 0,0000 0,00% 4,6200 4,6200 4,6200 10 46 05.10 13:22
FMG 15,4000 -2,7000 -14,92% 15,4000 15,4000 15,4000 243 3 742 27.09 11:29
FERRUM 3,4600 0,0000 0,00% 3,4600 3,4600 3,3800 82 280 05.10 17:00
FERRO 23,0000 -0,1000 -0,43% 23,5000 23,5000 23,0000 438 10 119 05.10 17:00
FEERUM 5,5500 0,0000 0,00% 5,5500 5,5500 5,5500 5 28 05.10 13:55
FASTFIN 0,5800 0,0100 1,75% 0,5800 0,5800 0,5800 10 6 05.10 11:00
FASING 13,7000 0,2000 1,48% 13,4000 13,7000 13,4000 565 7 573 05.10 15:16
FAMUR 3,2600 -0,0200 -0,61% 3,2220 3,3260 3,2020 163 489 536 774 05.10 17:00
EUROTEL 48,5000 0,0000 0,00% 49,0000 49,9000 48,2000 573 28 308 05.10 17:00
EUROHOLD 4,8000 -0,0645 -1,33% 4,4400 4,8000 4,4400 328 1 458 04.10 16:34
EUROCASH 11,8900 -0,1000 -0,83% 11,9000 12,1000 11,7100 104 377 1 241 893 05.10 17:00
EUCO 1,0800 -0,0800 -6,90% 1,1650 1,1650 1,0800 2 307 2 527 05.10 15:14
ESOTIQ 21,0000 -0,2000 -0,94% 22,0000 22,0000 20,4000 3 479 73 608 05.10 17:00
ERG 50,0000 0,0000 0,00% 50,0000 50,0000 49,0000 108 5 390 04.10 16:45
ERBUD 25,7000 -0,4500 -1,72% 26,1500 26,1500 24,7500 183 4 653 05.10 17:00
ENTER 22,2000 1,1000 5,21% 22,2000 22,2000 21,1000 975 21 421 05.10 16:39
ENERGOINS 0,6340 0,0000 0,00% 0,6300 0,6340 0,6300 2 101 1 328 05.10 15:00
ENERGA 6,6400 0,0600 0,91% 6,6000 6,7000 6,5600 24 437 161 829 05.10 17:00
ENELMED 16,0000 0,0000 0,00% 16,0000 16,0000 16,0000 373 5 968 04.10 10:01
ENEA 6,2000 -0,2900 -4,47% 6,5150 6,5150 6,2000 204 050 1 280 987 05.10 17:00
ENAP 1,9800 0,1000 5,32% 1,8700 1,9800 1,8700 501 937 04.10 15:00
EMCINSMED 11,9000 0,0000 0,00% 11,9000 11,9000 11,9000 5 60 05.10 16:41
ELZAB 1,6400 -0,0150 -0,91% 1,6400 1,6400 1,6400 400 656 05.10 12:49
ELKOP 0,4095 0,0000 0,00% 0,4095 0,4095 0,3930 1 605 657 05.10 13:22
ELEKTROTI 5,6800 0,0200 0,35% 5,5400 5,6800 5,5400 3 718 21 007 05.10 17:02
ELBUDOWA 0,4350 -0,0850 -16,35% 0,5200 0,5200 0,3700 1 233 443 544 789 08.04 17:02
EKOEXPORT 1,7750 0,0000 0,00% 1,8000 1,8100 1,7750 4 633 8 279 04.10 09:17
EFEKT 6,3500 1,1500 22,12% 6,3500 6,3500 6,3500 200 1 270 05.10 11:02
EDINVEST 2,9000 -0,0600 -2,03% 2,9000 2,9000 2,9000 259 751 03.10 12:28
ECHO 3,0400 -0,0200 -0,65% 3,0500 3,0850 3,0400 6 621 20 215 05.10 17:00
DROZAPOL 5,7200 -0,0200 -0,35% 5,6000 5,7200 5,6000 2 680 15 113 05.10 14:14
DOMDEV 94,0000 -1,8000 -1,88% 95,8000 95,9000 93,6000 1 287 121 365 05.10 17:00
DINOPL 310,0000 2,5000 0,81% 307,7000 313,4000 307,5000 326 857 101 431 272 05.10 17:00
DIGITREE 12,8000 -0,3000 -2,29% 13,1000 13,1000 12,8000 10 130 03.10 11:17
DIGITANET 10,0500 0,0500 0,50% 10,8000 10,8000 10,0500 1 197 12 846 05.10 17:00
DGA 7,6000 -0,4000 -5,00% 8,0000 8,0000 7,6000 1 196 9 113 05.10 16:33
DEVELIA 2,0100 -0,0500 -2,43% 2,0800 2,0800 2,0100 12 050 24 535 05.10 17:00
DELKO 15,0500 0,0000 0,00% 15,0000 15,0500 14,9500 10 056 150 825 05.10 17:00
DEKPOL 22,2000 0,2000 0,91% 22,0000 22,2000 21,9000 496 10 884 05.10 10:39
DECORA 28,3000 -0,2000 -0,70% 28,5000 28,5000 28,2000 5 593 158 346 05.10 15:33
DEBICA 53,8000 -0,4000 -0,74% 53,8000 54,6000 53,6000 1 808 97 157 05.10 17:00
DATAWALK 136,1400 -6,3600 -4,46% 142,4800 142,4800 136,1400 1 425 196 875 05.10 17:00
DADELO 8,5800 0,2600 3,12% 8,3200 8,9600 8,3200 9 504 81 523 05.10 16:33
CZTOREBKA 0,6000 0,0000 0,00% 0,6000 0,6000 0,6000 2 620 1 572 04.10 11:00
CYFRPLSAT 17,5400 -0,3000 -1,68% 17,6500 17,7900 17,3500 457 306 8 026 274 05.10 17:00
CREOTECH-PDA 122,2000 -7,8000 -6,00% 124,0000 124,0000 122,2000 40 4 906 28.07 10:33
CREOTECH 123,8000 0,8000 0,65% 124,8000 125,0000 120,2000 696 86 128 05.10 16:28
CREEPYJAR 600,0000 -2,0000 -0,33% 616,0000 623,0000 572,0000 1 341 792 433 05.10 17:00
CPGROUP 10,2000 0,0000 0,00% 10,2000 10,2000 10,2000 2 20 05.10 09:00
CORMAY 0,8750 -0,0100 -1,13% 0,8800 0,8890 0,8750 15 437 13 631 05.10 17:00
COMPREMUM 2,1250 0,0050 0,24% 2,1200 2,1250 2,0500 68 895 143 462 05.10 17:00
COMPERIA 4,3000 -0,2000 -4,44% 4,5000 4,5000 4,3000 4 595 19 939 05.10 16:20
COMP 42,7000 -0,1000 -0,23% 42,4000 42,8000 42,3000 154 6 541 05.10 17:00
COMARCH 151,6000 2,8000 1,88% 149,0000 151,6000 147,0000 484 72 086 05.10 17:00
COGNOR 3,4650 0,0150 0,43% 3,5000 3,6450 3,4600 106 193 377 356 05.10 17:00
COALENERG 2,2500 -0,1400 -5,86% 2,4400 2,5950 2,2000 729 250 1 706 605 05.10 17:04
CNT 16,6000 -0,4000 -2,35% 16,7000 16,7000 16,6000 131 2 181 05.10 16:20
CLNPHARMA 12,7400 -0,1600 -1,24% 12,9800 12,9800 12,7400 11 736 150 383 05.10 17:03
CITYSERV 8,5600 -0,4400 -4,89% 8,5600 8,5600 8,5600 20 171 04.10 13:02
CIGAMES 2,5500 0,1250 5,15% 2,4900 2,5900 2,4400 698 747 1 772 463 05.10 17:02
CIECH 32,3200 -1,2800 -3,81% 33,6000 33,8600 32,3200 276 756 9 189 015 05.10 17:00
CFI 0,2490 0,0000 0,00% 0,2350 0,2490 0,2350 24 450 5 887 05.10 17:00
CEZ 177,5000 -1,2000 -0,67% 178,7000 179,2000 173,0000 236 41 567 05.10 11:40
CELTIC 7,2600 0,0000 0,00% 7,2600 7,2600 7,2600 500 3 630 05.10 09:11
CDRL 17,9500 0,1000 0,56% 17,9500 17,9500 17,9500 4 72 05.10 15:09
CDPROJEKT 110,2600 1,8600 1,72% 118,3400 123,3200 109,5200 2 663 295 304 928 096 05.10 17:04
CCENERGY 0,3900 0,0000 0,00% 0,3900 0,3900 0,3900 1 000 390 05.10 11:00
CCC 39,0000 -0,0600 -0,15% 39,1000 40,7000 38,4000 314 590 12 454 713 05.10 17:00
CAVATINA 20,0000 -0,4000 -1,96% 20,0000 20,0000 20,0000 30 600 05.10 12:41
CASPAR 17,9000 0,0000 0,00% 17,9000 17,9000 17,9000 25 448 05.10 09:17
CAPTORTX-PDA 182,0000 0,0000 0,00% 182,0000 185,0000 180,0000 535 97 151 10.06 17:01
CAPTORTX 138,0000 0,0000 0,00% 137,5000 143,0000 134,5000 3 889 538 410 05.10 17:00
CAPITAL 1,1000 -0,0900 -7,56% 1,1000 1,1000 1,1000 49 942 54 936 05.10 11:27
BUMECH 57,2500 -3,1500 -5,22% 58,1500 62,6500 56,8000 185 487 10 968 316 05.10 17:02
BUDIMEX 231,5000 -3,5000 -1,49% 231,0000 234,5000 230,0000 2 197 508 722 05.10 17:01
BRASTER 0,7300 0,0280 3,99% 0,7000 0,7300 0,6920 44 338 31 739 05.10 17:00
BRAND24 23,0000 0,5000 2,22% 22,6000 23,5000 22,6000 14 208 328 017 05.10 17:02
BOWIM 9,7400 -0,1900 -1,91% 9,9200 9,9400 9,7000 7 187 70 594 05.10 17:00
BOS 6,7200 -0,0800 -1,18% 6,9000 6,9000 6,7000 3 392 22 870 05.10 17:00
BORYSZEW 4,1550 -0,0800 -1,89% 4,1550 4,2800 4,1400 47 086 198 308 05.10 17:01
BOOMBIT 9,5600 -0,0400 -0,42% 9,6900 9,7000 9,5500 1 316 12 654 05.10 16:02
BOGDANKA 33,5400 -0,4400 -1,29% 34,0000 34,1200 33,2000 99 087 3 334 269 05.10 17:04
BNPPPL 50,6000 0,0000 0,00% 51,8000 51,8000 48,6000 4 161 210 731 05.10 17:00
BIOTON 3,6250 0,0400 1,12% 3,6700 3,6700 3,5600 49 996 179 965 05.10 17:00
BIOPLANET-PDA 20,0000 -1,0000 -4,76% 20,0000 20,0000 20,0000 200 4 000 06.04 15:57
BIOPLANET 9,9000 0,0000 0,00% 9,9000 9,9000 9,9000 950 9 405 05.10 15:00
BIOMEDLUB 5,8300 -0,3580 -5,79% 6,1900 6,1900 5,8000 326 623 1 952 859 05.10 17:02
BIOMAXIMA 23,6000 -0,3500 -1,46% 23,9500 24,3500 23,5500 3 311 78 370 05.10 17:00
BIOCELTIX 36,0000 2,4000 7,14% 33,6000 36,1000 33,6000 1 900 67 002 05.10 17:02
BIK 22,4000 0,2000 0,90% 22,8000 22,8000 22,4000 9 204 06.05 14:34
BIGCHEESE-PDA 33,3300 -0,3700 -1,10% 31,5000 33,3300 31,0000 356 11 526 30.12 10:08
BIGCHEESE 37,0750 1,0750 2,99% 36,0000 37,0750 35,6000 2 370 85 703 05.10 17:00
BETACOM 7,2000 0,0000 0,00% 7,2000 7,2000 7,2000 5 36 05.10 09:00
BEST 20,0000 0,2000 1,01% 20,0000 20,0000 20,0000 1 20 23.09 17:00
BERLING 4,6000 0,0400 0,88% 4,6000 4,6000 4,6000 2 000 9 200 30.09 11:00
BENEFIT 608,0000 0,0000 0,00% 600,0000 608,0000 576,0000 420 252 286 05.10 17:00
BEDZIN 5,3000 0,0000 0,00% 5,3000 5,3000 5,3000 5 27 05.10 13:55
BBIDEV 4,9800 0,0000 0,00% 4,9600 4,9800 4,7000 807 3 998 05.10 17:00
BAHOLDING 0,5400 -0,0190 -3,40% 0,5580 0,5590 0,5200 109 296 58 287 05.10 17:04
AUTOPARTN 11,4200 -0,2800 -2,39% 11,8400 11,8400 11,3600 20 192 234 336 05.10 17:00
AUGA 2,4200 0,0200 0,83% 2,4000 2,4200 2,4000 1 230 2 971 21.09 13:51
ATREM 2,9700 0,0200 0,68% 2,9700 2,9700 2,9100 4 761 14 012 05.10 16:49
ATMGRUPA 3,0600 -0,0100 -0,33% 3,0700 3,0800 3,0600 1 269 3 907 05.10 16:39
ATLASEST 2,3600 0,0000 0,00% 2,3600 2,3600 2,3600 840 1 982 05.10 09:12
ATLANTIS 1,0300 -0,3500 -25,36% 1,3600 1,4900 1,0000 2 156 003 2 380 693 18.03 17:04
ATLANTAPL 8,1000 0,0000 0,00% 8,1000 8,1000 8,1000 99 802 04.10 09:15
ATENDE 2,4900 0,0900 3,75% 2,4900 2,4900 2,4000 9 134 22 491 05.10 16:11
ATAL 29,2000 0,4000 1,39% 29,6000 29,6000 28,7000 350 10 229 05.10 17:00
ASTARTA 21,7500 0,3500 1,64% 21,5000 22,1000 20,8500 49 094 1 057 981 05.10 17:02
ASSECOSEE 45,0000 1,0000 2,27% 44,1000 45,2000 44,1000 77 3 461 05.10 16:45
ASSECOPOL 70,7000 -0,5000 -0,70% 71,2500 71,6500 70,0500 40 225 2 855 647 05.10 17:00
ASSECOBS 30,0000 -1,0000 -3,23% 31,0000 31,0000 28,8000 6 915 208 604 05.10 16:34
ASMGROUP 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 04.10 13:07
ASBIS 15,1800 -0,1200 -0,78% 15,4000 15,4000 15,0000 44 685 676 754 05.10 17:00
ARTIFEX 6,1400 0,0600 0,99% 6,1000 6,2000 6,0600 2 443 14 887 05.10 17:00
ARTERIA 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 2 18 04.10 09:00
ARCTIC 16,9800 -0,7200 -4,07% 17,6200 17,6200 16,8000 75 812 1 293 760 05.10 17:01
ARCHICOM 16,1000 0,2500 1,58% 16,1500 16,1500 16,1000 733 11 836 05.10 16:25
APSENERGY 2,6500 -0,0300 -1,12% 2,6800 2,6800 2,6500 1 560 4 160 05.10 13:45
APLISENS 13,4000 0,6000 4,69% 13,4000 13,4000 13,4000 12 161 05.10 09:17
APATOR 13,6200 0,0400 0,29% 13,6000 13,7000 13,4600 1 053 14 310 05.10 17:00
ANSWEAR 18,4200 -0,2000 -1,07% 18,6200 18,6400 18,0200 865 15 927 05.10 16:48
AMREST 18,6600 -0,3200 -1,69% 18,9000 18,9800 18,6000 12 544 236 005 05.10 17:03
AMPLI 1,0000 -0,3500 -25,93% 1,0000 1,0000 1,0000 11 904 11 904 04.10 15:09
AMICA 67,3000 -0,5000 -0,74% 67,4000 67,4000 66,0000 1 422 95 104 05.10 16:49
AMBRA 19,8200 0,0200 0,10% 20,2000 20,2000 19,6000 1 656 33 143 05.10 17:00
ALUMETAL 68,5000 0,1000 0,15% 68,4000 68,5000 68,2000 4 333 296 335 05.10 16:30
ALTUS 1,2800 0,0000 0,00% 1,2800 1,2800 1,2800 2 171 2 779 04.10 11:38
ALTA 1,3300 0,0300 2,31% 1,2500 1,3300 1,2500 3 350 4 365 05.10 13:30
ALLEGRO 20,8300 -1,0500 -4,80% 21,9600 22,0000 20,6500 2 197 295 46 795 432 05.10 17:04
ALIOR 23,4200 -1,1800 -4,80% 24,8300 24,9000 23,3500 165 905 3 971 008 05.10 17:03
AIRWAY 0,3525 0,0075 2,17% 0,3530 0,3550 0,3350 131 629 45 636 05.10 17:00
AILLERON 11,9500 0,2500 2,14% 11,8500 12,0000 11,4500 3 262 38 340 05.10 16:21
AIGAMES 1,6900 -0,1100 -6,11% 1,7900 1,8000 1,6150 24 324 40 567 05.10 17:00
AGROTON 4,4900 0,0900 2,05% 4,4300 4,6000 4,3100 3 615 15 959 05.10 12:01
AGORA 5,0500 -0,0800 -1,56% 5,1200 5,1200 4,9750 5 712 28 613 05.10 17:00
ADIUVO 1,0300 -0,0850 -7,62% 1,1050 1,1050 1,0300 6 335 6 538 05.10 17:02
ACTION 13,5800 -0,2000 -1,45% 13,7800 13,7800 13,5400 15 378 209 120 05.10 17:00
ACAUTOGAZ 25,9000 0,7000 2,78% 26,0000 26,5000 25,5000 1 660 43 212 05.10 16:43
ABPL 37,8000 0,2000 0,53% 37,6000 37,8000 37,4000 1 759 66 203 05.10 16:36
3RGAMES 0,4500 0,0000 0,00% 0,4640 0,4640 0,4200 8 961 4 017 05.10 17:00
11BIT 513,0000 -11,0000 -2,10% 521,0000 525,0000 513,0000 644 335 645 05.10 17:00
08OCTAVA 1,0000 -0,0100 -0,99% 1,0000 1,0000 1,0000 3 574 3 574 05.10 15:00
06MAGNA 2,6600 -0,0200 -0,75% 2,6700 2,6700 2,5750 2 126 5 565 05.10 17:00