WIG - Notowania spółek

Aktualne kursy akcji spółek indeksu

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
06MAGNA 3,7500 0,0300 0,81% 3,7900 3,7900 3,7200 12 296 46 041 11.12 17:00
11BIT 576,0000 -3,0000 -0,52% 583,0000 583,0000 571,0000 1 429 825 748 11.12 17:00
3RGAMES 0,4150 -0,0120 -2,81% 0,4150 0,4150 0,4150 1 000 415 11.12 16:28
ABPL 63,2000 0,6000 0,96% 62,4000 63,2000 62,4000 1 037 65 151 11.12 17:00
ACAUTOGAZ 26,6000 -0,3000 -1,12% 26,7000 26,8000 26,6000 1 941 51 707 11.12 17:03
ACTION 19,1200 -0,0400 -0,21% 19,1000 19,1600 19,1000 4 163 79 696 11.12 17:00
ADIUVO 1,1750 -0,0100 -0,84% 1,2000 1,2000 1,1100 3 619 4 132 11.12 17:00
AGORA 11,4000 0,7500 7,04% 10,5000 11,5500 10,4000 120 716 1 339 920 11.12 17:00
AGROTON 2,7900 -0,0100 -0,36% 2,8000 2,8500 2,7000 4 318 11 908 11.12 14:29
AIGAMES 1,5700 0,0000 0,00% 1,5700 1,5700 1,5500 16 088 25 073 11.12 16:17
AILLERON 18,7000 0,0500 0,27% 18,4500 18,7000 18,1000 15 410 283 911 11.12 16:48
AIRWAY 0,4160 -0,0140 -3,26% 0,4380 0,4385 0,4140 201 132 86 395 11.12 17:00
ALIOR 76,6400 -0,5600 -0,73% 77,1800 77,6600 76,0000 155 109 11 899 536 11.12 17:00
ALLEGRO 30,1400 -0,0850 -0,28% 30,2100 30,5100 29,9400 1 749 387 52 846 672 11.12 17:00
ALTA 1,6200 0,0800 5,19% 1,5600 1,6200 1,5500 881 1 380 11.12 13:25
ALTUS 2,3800 -0,0200 -0,83% 2,3600 2,5000 2,3600 1 398 3 321 11.12 13:45
AMBRA 28,2000 0,0000 0,00% 28,4000 28,4000 27,9000 3 929 110 445 11.12 17:00
AMICA 80,7000 1,1000 1,38% 79,9000 81,0000 79,0000 10 319 823 475 11.12 16:49
AMREST 25,0000 0,0000 0,00% 25,0000 25,4500 24,8000 41 730 1 047 224 11.12 17:00
ANSWEAR 31,6000 0,3000 0,96% 31,3000 32,0000 31,3000 4 750 150 346 11.12 16:03
APATOR 15,1000 -0,1000 -0,66% 15,2000 15,2500 15,0500 8 914 134 908 11.12 17:00
APLISENS 22,8000 -0,2000 -0,87% 23,0000 23,0000 22,0000 4 291 94 863 11.12 17:00
APSENERGY 3,5200 -0,2300 -6,13% 3,5000 3,7500 3,4400 7 146 25 237 11.12 17:00
ARCTIC 21,0500 0,0500 0,24% 21,0000 21,2000 20,7500 30 601 642 576 11.12 17:03
ARTIFEX 18,3500 -0,1500 -0,81% 18,6500 18,6500 17,9000 6 664 121 016 11.12 17:00
ASBIS 28,2800 0,3600 1,29% 27,9000 28,5000 27,9000 34 762 981 102 11.12 17:04
ASSECOBS 50,0000 0,0000 0,00% 50,0000 50,2000 49,0000 4 178 206 792 11.12 16:45
ASSECOPOL 75,7000 0,1500 0,20% 75,8000 76,5500 75,2000 106 700 8 070 193 11.12 17:03
ASSECOSEE 47,1000 0,1000 0,21% 47,0000 47,5000 47,0000 3 167 149 666 11.12 17:00
ASTARTA 28,1500 -0,6000 -2,09% 28,7000 28,7500 28,1000 7 826 221 766 11.12 17:00
ATAL 60,0000 2,0000 3,45% 58,0000 60,0000 55,0000 12 693 736 185 11.12 16:48
ATENDE 3,3900 -0,0300 -0,88% 3,4200 3,4700 3,3900 15 518 53 047 11.12 15:06
ATLANTAPL 13,4000 0,0000 0,00% 13,6000 13,6000 13,4000 1 841 24 709 11.12 16:23
ATLANTIS 0,4270 -0,0010 -0,23% 0,4270 0,4270 0,4270 845 361 11.12 16:28
ATMGRUPA 3,6100 -0,0100 -0,28% 3,5200 3,6200 3,5200 4 437 15 939 11.12 17:00
ATREM 6,3600 0,0000 0,00% 6,3600 6,4000 6,3000 4 289 27 179 11.12 17:00
AUTOPARTN 28,0000 0,2000 0,72% 28,0000 28,0000 27,5500 60 449 1 678 924 11.12 17:00
BBIDEV 4,8500 -0,0100 -0,21% 4,8700 4,8700 4,7000 2 494 12 032 11.12 16:04
BEDZIN 39,4000 -0,2000 -0,51% 40,8000 41,0000 38,0000 3 104 124 600 11.12 17:00
BENEFIT 1 915,0000 55,0000 2,96% 1 865,0000 1 920,0000 1 860,0000 2 989 5 694 375 11.12 17:00
BETACOM 4,9200 0,0000 0,00% 4,9000 4,9200 4,7400 1 871 9 054 11.12 15:31
BIGCHEESE 22,0000 0,3000 1,38% 20,6000 22,0000 19,9000 35 713 741 654 11.12 17:04
BIOCELTIX 86,0000 6,2000 7,77% 89,0000 91,8000 84,2000 18 520 1 622 108 11.12 17:00
BIOMAXIMA 16,5000 0,2200 1,35% 16,3600 16,6400 16,3600 4 537 74 643 11.12 17:04
BIOTON 3,6850 0,0050 0,14% 3,6800 3,7150 3,6600 60 011 221 035 11.12 17:00
BNPPPL 81,2000 -0,4000 -0,49% 82,2000 82,2000 80,6000 1 450 117 656 11.12 17:00
BOGDANKA 34,8000 -0,3800 -1,08% 35,1600 35,4000 34,7400 51 421 1 802 330 11.12 17:00
BOOMBIT 12,0000 0,0500 0,42% 11,9500 12,2000 11,6000 3 879 46 162 11.12 17:00
BORYSZEW 6,1800 0,0000 0,00% 6,1800 6,2800 6,1400 12 625 78 192 11.12 17:00
BOS 9,4200 0,0700 0,75% 9,3500 9,4500 9,2700 10 230 95 662 11.12 17:00
BOWIM 7,2600 0,1600 2,25% 7,2500 7,3400 7,2200 4 184 30 464 11.12 17:00
BRAND24 36,2000 -0,1000 -0,28% 36,3000 36,7000 36,1000 2 135 77 778 11.12 15:20
BUDIMEX 580,0000 4,0000 0,69% 577,0000 585,0000 577,0000 20 063 11 646 003 11.12 17:02
BUMECH 20,3400 -0,8200 -3,88% 21,1400 21,2000 20,1000 53 905 1 107 558 11.12 17:00
CAPTORTX 100,5000 0,5000 0,50% 96,0000 100,5000 96,0000 2 794 278 196 11.12 17:00
CASPAR 9,8000 0,6000 6,52% 9,2000 9,9500 9,2000 943 9 150 11.12 16:49
CAVATINA 16,4000 0,0500 0,31% 16,3000 16,8000 16,3000 718 11 845 11.12 13:30
CCC 58,3400 -0,8200 -1,39% 59,4000 60,3600 58,1800 187 612 11 117 368 11.12 17:04
CDPROJEKT 113,8500 1,7000 1,52% 112,1500 114,7500 111,6500 415 342 47 066 244 11.12 17:03
CDRL 12,9000 -0,3000 -2,27% 13,4000 13,4000 12,9000 107 1 399 11.12 11:02
CEZ 174,4000 -2,5000 -1,41% 176,0000 177,0000 174,4000 593 104 299 11.12 15:41
CIGAMES 2,2400 -0,0700 -3,03% 2,3100 2,3100 2,2250 1 167 770 2 642 241 11.12 17:04
CITYSERV 5,9500 0,0500 0,85% 5,9000 5,9500 5,9000 907 5 397 08.12 11:00
CLNPHARMA 16,2200 0,1800 1,12% 16,0600 16,3200 16,0600 27 369 444 682 11.12 17:00
CLOUD 68,0000 0,0000 0,00% 69,4000 69,4000 66,2000 836 55 779 11.12 17:00
COALENERG 1,1940 -0,0220 -1,81% 1,1920 1,2000 1,1720 19 613 23 182 11.12 16:44
COGNOR 8,0200 -0,3700 -4,41% 8,3700 8,3700 8,0100 88 977 726 613 11.12 17:04
COLUMBUS 6,3800 0,3400 5,63% 6,0600 6,8000 6,0400 249 266 1 616 661 11.12 17:01
COMARCH 180,0000 3,0000 1,69% 177,0000 182,0000 177,0000 1 282 230 105 11.12 17:00
COMP 69,4000 -0,2000 -0,29% 69,8000 69,8000 68,4000 1 321 91 295 11.12 17:00
COMPERIA 6,7000 0,0000 0,00% 6,7000 6,7000 6,7000 5 34 05.12 13:16
COMPREMUM 2,1800 -0,0300 -1,36% 2,2100 2,2100 2,1500 42 677 92 903 11.12 16:49
CORMAY 0,6600 0,0020 0,30% 0,6520 0,6600 0,6500 21 651 14 100 11.12 17:00
CREEPYJAR 554,0000 -21,0000 -3,65% 575,0000 575,0000 552,0000 1 101 615 468 11.12 17:00
CREOTECH 190,0000 -7,5000 -3,80% 204,0000 204,0000 185,0000 4 776 906 931 11.12 17:02
CYBERFLKS 88,0000 -0,2000 -0,23% 88,2000 88,8000 88,0000 5 836 514 204 11.12 17:00
CYFRPLSAT 13,2900 0,1500 1,14% 13,1750 13,4600 13,1750 625 939 8 337 640 11.12 17:01
DADELO 15,3000 -0,6000 -3,77% 15,9000 15,9000 15,3000 1 535 23 729 11.12 16:47
DATAWALK 32,2000 -0,3000 -0,92% 32,7500 32,8500 31,7000 12 983 416 149 11.12 17:00
DBENERGY 19,1000 0,2000 1,06% 19,0000 19,1000 19,0000 601 11 442 11.12 15:32
DECORA 56,4000 -0,4000 -0,70% 56,6000 56,6000 55,2000 1 090 61 121 11.12 15:54
DEKPOL 46,3000 -2,1000 -4,34% 48,0000 48,0000 45,7000 1 369 63 475 11.12 17:00
DELKO 11,9000 0,5500 4,85% 11,4000 11,9000 11,4000 24 992 291 316 11.12 17:00
DEVELIA 4,9300 0,0700 1,44% 4,8200 4,9400 4,8050 215 118 1 055 698 11.12 17:00
DIGITANET 25,0000 -0,3000 -1,19% 25,3000 25,3000 24,6000 5 528 138 189 11.12 15:28
DINOPL 461,1000 6,8000 1,50% 454,3000 462,3000 451,0000 87 879 40 268 800 11.12 17:00
DOMDEV 162,6000 -1,4000 -0,85% 163,0000 163,0000 160,6000 4 577 744 789 11.12 17:00
DRAGOENT 55,4000 0,6000 1,09% 54,0000 55,8000 53,4000 793 43 304 11.12 17:00
DROZAPOL 3,4200 -0,0100 -0,29% 3,3800 3,4200 3,3200 4 962 16 797 11.12 16:44
ECHO 4,2400 -0,0200 -0,47% 4,2200 4,3100 4,2200 11 157 47 363 11.12 17:02
ELEKTROTI 17,5000 0,0400 0,23% 17,4600 17,5800 17,1600 34 865 607 063 11.12 17:00
ELKOP 0,5320 -0,0180 -3,27% 0,5480 0,5480 0,5100 83 439 43 651 11.12 13:45
ELZAB 1,9500 0,0000 0,00% 1,9900 1,9900 1,9400 6 327 12 349 11.12 14:07
ENEA 9,3000 -0,0750 -0,80% 9,3000 9,4400 9,1000 610 162 5 641 022 11.12 17:00
ENELMED 17,7000 0,0000 0,00% 17,7000 17,7000 17,3000 102 1 802 11.12 09:35
ENTER 48,0000 0,5000 1,05% 47,7000 48,0000 47,6000 5 698 273 011 11.12 17:04
ERBUD 35,2000 1,3000 3,83% 34,4000 36,0000 34,4000 21 766 769 944 11.12 17:04
ERG 51,5000 -1,0000 -1,90% 51,5000 51,5000 51,0000 577 29 506 11.12 17:00
ESOTIQ 36,4000 -0,4000 -1,09% 36,4000 37,0000 35,6000 1 374 49 836 11.12 17:04
EUROCASH 17,0200 0,1100 0,65% 17,0700 17,2000 16,8500 68 008 1 155 374 11.12 17:00
EUROHOLD 3,9800 0,1800 4,74% 3,9800 3,9800 3,8000 833 3 276 05.12 12:08
EUROTEL 37,4000 0,0000 0,00% 37,4000 37,5000 36,7000 3 929 146 137 11.12 16:36
FABRITY 37,8000 -0,6000 -1,56% 37,9000 38,4000 37,8000 895 34 036 11.12 16:24
FASING 13,4000 0,1000 0,75% 13,1000 13,4000 13,1000 22 289 11.12 16:11
FEERUM 6,1500 0,0000 0,00% 6,0000 6,1500 6,0000 1 267 7 684 11.12 16:16
FERRO 31,7000 0,1000 0,32% 31,5000 32,0000 30,8000 1 775 56 166 11.12 17:00
FERRUM 3,3400 -0,0400 -1,18% 3,3400 3,3400 3,3400 5 450 18 203 11.12 16:34
FMG 47,0000 -0,4000 -0,84% 48,4000 49,0000 46,6000 429 20 370 11.12 16:35
FON 0,1960 0,0450 29,80% 0,1710 0,1960 0,1710 2 911 499 07.12 09:03
FORTE 22,5000 -0,2000 -0,88% 22,5000 22,5000 22,3000 7 889 177 424 11.12 16:45
GAMEOPS 24,9000 -1,1000 -4,23% 25,7000 25,7000 24,5000 20 026 498 981 11.12 17:00
GAMFACTOR 11,9000 0,0000 0,00% 12,0000 12,5000 11,3500 31 399 375 904 11.12 17:00
GENOMTEC 10,8000 0,0000 0,00% 10,7000 10,9000 10,7000 11 261 121 301 11.12 15:45
GETIN 0,6310 0,0190 3,10% 0,6100 0,6460 0,6100 208 447 129 398 11.12 16:45
GPW 41,4000 0,0800 0,19% 41,1000 41,7000 41,0400 95 072 3 951 104 11.12 17:00
GREENX 2,3800 0,1100 4,85% 2,3000 2,3850 2,3000 1 062 161 2 499 546 11.12 17:04
GRENEVIA 3,5500 0,0950 2,75% 3,4850 3,5700 3,4800 212 283 747 895 11.12 17:00
GRODNO 11,1800 -0,1400 -1,24% 11,3000 11,3200 11,1400 9 340 105 003 11.12 17:00
GRUPAAZOTY 24,4800 0,6800 2,86% 23,8000 24,4800 23,2800 249 544 5 998 898 11.12 17:02
GRUPRACUJ 58,4000 0,5000 0,86% 57,9000 58,9000 57,5000 17 679 1 033 618 11.12 17:00
GTC 4,7300 -0,1200 -2,47% 4,7000 4,7800 4,7000 10 669 50 331 11.12 16:46
HANDLOWY 99,1000 0,1000 0,10% 98,9000 99,8000 98,1000 17 231 1 702 178 11.12 17:00
HARPER 7,9800 0,1600 2,05% 7,7800 8,1800 7,7800 79 715 635 797 11.12 17:00
HELIO 20,2000 0,3000 1,51% 19,9000 20,2000 19,7000 227 4 537 11.12 15:41
HUUUGE 26,4500 0,6000 2,32% 25,9000 26,6500 25,8000 101 964 2 677 018 11.12 17:00
HYDROTOR 35,0000 0,0000 0,00% 34,8000 35,8000 34,8000 1 613 57 204 11.12 16:36
IFCAPITAL 0,2520 0,0020 0,80% 0,2500 0,3000 0,2480 5 499 311 1 482 435 19.09 17:01
IFIRMA 33,2000 1,2000 3,75% 32,9000 33,3000 32,4000 1 943 63 807 11.12 16:29
IIAAV 82,0000 -0,3000 -0,36% 82,0000 82,0000 82,0000 10 820 07.12 09:07
IMCOMPANY 9,9000 -0,0200 -0,20% 9,9800 9,9800 9,7600 4 498 44 353 11.12 17:00
IMMOBILE 2,7500 -0,0700 -2,48% 2,8200 2,8200 2,7300 319 884 11.12 17:00
IMPERIO 1,0800 -0,2000 -15,62% 1,2800 1,2800 1,0500 90 448 98 740 28.09 17:00
IMS 4,4000 0,1100 2,56% 4,2700 4,4900 4,2200 27 717 120 101 11.12 16:40
INC 2,3600 0,0200 0,85% 2,3800 2,3800 2,3500 1 114 2 619 11.12 14:04
INGBSK 272,5000 7,5000 2,83% 265,5000 274,0000 265,5000 34 281 9 283 244 11.12 17:00
INPRO 7,8000 -0,1000 -1,27% 7,8500 7,8500 7,6500 136 1 049 11.12 16:47
INSTALKRK 48,6000 0,6000 1,25% 48,0000 48,6000 46,1000 720 34 609 11.12 17:00
INTERCARS 600,0000 -20,0000 -3,23% 619,0000 620,0000 584,0000 3 715 2 234 905 11.12 17:00
INTERSPPL 1,0400 0,0500 5,05% 1,0300 1,0400 0,9900 13 945 14 333 11.12 16:48
INTROL 9,4600 0,0600 0,64% 9,4000 9,5000 9,2200 1 830 17 262 11.12 16:19
IPOPEMA 3,8900 0,0200 0,52% 3,8600 3,9000 3,8200 7 083 27 379 11.12 17:00
IZOLACJA 3,4000 0,0600 1,80% 3,4000 3,4000 3,3600 1 949 6 566 11.12 16:20
IZOSTAL 2,6300 0,0300 1,15% 2,6000 2,6600 2,6000 41 522 109 515 11.12 17:00
JSW 44,7200 -0,1900 -0,42% 44,9000 45,5700 43,7300 477 436 21 344 864 11.12 17:00
KCI 0,9660 0,0160 1,68% 0,9400 0,9680 0,9400 31 831 30 340 11.12 16:17
KETY 731,0000 6,0000 0,83% 730,0000 737,0000 725,5000 8 645 6 328 525 11.12 17:00
KGHM 118,4500 0,5000 0,42% 117,8000 118,9500 117,1500 533 455 63 054 940 11.12 17:01
KINOPOL 14,6500 0,6500 4,64% 14,0000 14,9000 13,8500 26 770 390 092 11.12 17:00
KOGENERA 48,6000 4,5000 10,20% 44,7000 48,8000 44,5000 47 188 2 221 152 11.12 17:03
KOMPAP 18,3000 -0,1000 -0,54% 17,9000 18,5000 17,9000 8 405 154 807 11.12 17:00
KOMPUTRON 5,4600 0,3200 6,23% 5,1200 5,6000 5,0400 28 161 151 157 11.12 17:01
KPPD 56,8000 0,2000 0,35% 56,6000 56,8000 55,0000 47 2 606 11.12 14:39
KRKA 470,0000 4,0000 0,86% 466,0000 470,0000 466,0000 160 74 676 11.12 16:00
KRUK 467,0000 -0,4000 -0,09% 467,4000 474,2000 463,6000 23 164 10 840 686 11.12 17:00
KRVITAMIN 13,1500 -1,0500 -7,39% 14,0000 14,1500 12,9500 4 063 54 370 11.12 17:00
KSGAGRO 1,5650 -0,0200 -1,26% 1,5900 1,6000 1,5650 8 753 13 856 11.12 16:36
LARQ 1,4200 0,0000 0,00% 1,4200 1,4200 1,3400 125 168 11.12 16:25
LENA 3,4400 0,0200 0,58% 3,4200 3,5000 3,4200 14 437 49 909 11.12 16:47
LENTEX 7,2400 0,0200 0,28% 7,2000 7,2800 7,1600 6 462 46 743 11.12 16:24
LESS 0,2160 -0,0080 -3,57% 0,2160 0,2240 0,2070 39 404 8 392 11.12 16:36
LIBET 1,2400 0,0600 5,08% 1,1900 1,2400 1,1900 4 154 5 042 11.12 17:00
LOKUM 23,0000 -0,6000 -2,54% 23,4000 23,4000 22,0000 1 508 34 468 11.12 16:37
LPP 16 360,0000 100,0000 0,62% 16 270,0000 16 500,0000 16 240,0000 2 070 33 854 712 11.12 17:00
LSISOFT 15,4500 -0,0500 -0,32% 15,1000 15,4500 15,1000 12 182 11.12 16:25
LUBAWA 2,2500 0,0000 0,00% 2,2760 2,2800 2,2320 156 336 351 416 11.12 17:03
MABION 19,4400 -0,4700 -2,36% 20,0000 20,2400 19,3100 149 022 2 945 318 11.12 17:03
MAKARONPL 19,5000 -0,0500 -0,26% 19,5500 20,0000 18,9000 7 579 146 717 11.12 17:00
MANGATA 88,0000 -0,5000 -0,56% 88,0000 88,5000 88,0000 188 16 608 11.12 15:36
MARVIPOL 7,2000 -0,0400 -0,55% 7,2000 7,2000 7,0200 21 738 155 378 11.12 16:37
MAXCOM 9,4400 0,0000 0,00% 9,4400 9,4400 9,1800 1 271 11 820 11.12 17:00
MBANK 554,0000 -6,0000 -1,07% 559,8000 565,0000 549,4000 22 226 12 294 407 11.12 17:00
MBWS 11,0000 0,0000 0,00% 11,0000 11,0000 11,0000 2 22 11.12 09:00
MCI 25,9000 0,6000 2,37% 25,5000 26,3000 25,4000 15 480 399 437 11.12 16:24
MDIENERGIA 1,6500 -0,0200 -1,20% 1,7100 1,7100 1,6000 32 613 53 390 11.12 17:00
MEDICALG 34,0000 -0,5000 -1,45% 34,2000 34,9000 33,8500 9 631 330 283 11.12 17:00
MEDINICE 10,0000 -0,2000 -1,96% 10,2000 10,3000 10,0000 6 838 68 861 11.12 16:39
MENNICA 16,2000 -0,1000 -0,61% 16,5000 16,5000 16,2000 722 11 740 11.12 16:39
MERCATOR 41,9400 -0,3000 -0,71% 42,2400 42,2400 41,8000 3 314 139 246 11.12 17:00
MERCOR 25,4000 0,2000 0,79% 25,2000 25,4000 25,2000 3 635 91 826 11.12 16:27
MEXPOLSKA 3,8600 -0,0800 -2,03% 3,9400 3,9400 3,8400 7 27 11.12 11:58
MFO 31,1000 1,2000 4,01% 29,3000 31,1000 29,3000 4 938 148 635 11.12 16:45
MILKILAND 0,6280 -0,0120 -1,88% 0,6370 0,6420 0,6200 10 073 6 344 11.12 15:46
MILLENNIUM 8,2000 0,1300 1,61% 8,0900 8,3200 8,0900 498 284 4 099 408 11.12 17:00
MIRACULUM 1,2000 0,0100 0,84% 1,1700 1,2000 1,1700 5 656 6 732 11.12 16:47
MIRBUD 7,6500 0,0800 1,06% 7,5700 7,7800 7,5000 156 130 1 195 815 11.12 17:00
MLPGROUP 74,0000 -1,8000 -2,37% 75,8000 75,8000 74,0000 118 8 778 11.12 11:11
MLSYSTEM 57,2000 -0,3000 -0,52% 57,2000 58,0000 57,2000 3 288 189 231 11.12 17:00
MOBRUK 305,5000 -0,5000 -0,16% 307,0000 307,0000 304,5000 3 716 1 138 891 11.12 17:00
MOJ 1,8000 -0,0200 -1,10% 1,8200 1,8300 1,8000 9 515 17 272 11.12 13:58
MOL 31,3800 -0,4400 -1,38% 31,8400 31,8400 31,3200 6 645 209 941 11.12 16:49
MOLECURE 20,3000 -0,7500 -3,56% 21,0500 21,0500 19,6200 15 777 322 332 11.12 17:00
MONNARI 5,6800 -0,0600 -1,05% 5,7400 5,7600 5,6000 13 037 73 859 11.12 17:00
MOSTALPLC 17,6500 -0,0500 -0,28% 17,9500 17,9500 17,6500 12 213 11.12 16:37
MOSTALWAR 6,3800 -0,0200 -0,31% 6,4600 6,4600 6,3200 2 579 16 449 11.12 17:04
MOSTALZAB 4,2750 -0,0050 -0,12% 4,2800 4,2800 4,2100 49 217 209 002 11.12 17:00
MOVIEGAMES 37,8000 0,5000 1,34% 37,7000 38,8500 37,0000 10 489 399 635 11.12 17:03
MUZA 13,6000 -0,2000 -1,45% 13,7000 14,0000 13,6000 5 755 79 002 11.12 16:37
NANOGROUP 0,9680 -0,0280 -2,81% 1,0000 1,0100 0,9500 142 024 137 193 11.12 16:47
NEUCA 860,0000 43,0000 5,26% 823,0000 860,0000 822,0000 1 898 1 581 617 11.12 17:00
NEWAG 21,5000 -0,2000 -0,92% 21,6000 21,7000 21,4000 28 595 614 867 11.12 17:00
NEXITY 2,9000 0,0300 1,05% 2,7300 2,9000 2,7000 2 079 5 742 11.12 12:43
NOVATURAS 16,3000 0,0000 0,00% 16,4500 16,4500 16,3000 124 2 035 08.12 09:31
NOVAVISGR 1,9600 -0,0500 -2,49% 2,0000 2,0100 1,9500 1 865 3 661 11.12 14:03
NTCAPITAL 0,6280 0,0240 3,97% 0,6040 0,6280 0,6000 18 150 10 913 11.12 16:42
NTTSYSTEM 5,3600 0,0000 0,00% 5,3600 5,3800 5,2200 1 796 9 516 11.12 16:30
ODLEWNIE 8,7500 0,0500 0,57% 8,7000 8,7500 8,7000 1 436 12 494 11.12 16:33
OEX 45,0000 1,1000 2,51% 43,2000 47,0000 43,0000 6 340 283 012 11.12 15:56
ONDE 14,8800 0,2800 1,92% 14,8400 14,9600 14,6000 47 790 708 059 11.12 17:04
ONESANO 1,2000 0,0550 4,80% 1,1400 1,2100 1,1400 10 994 12 971 11.12 13:24
OPONEO.PL 48,4000 1,2000 2,54% 47,2000 48,6000 46,7000 1 970 94 300 11.12 16:32
OPTEAM 5,8600 -0,0800 -1,35% 5,9000 5,9000 5,8600 1 163 6 846 11.12 16:08
ORANGEPL 8,2300 0,0200 0,24% 8,2100 8,3240 8,2100 1 135 690 9 376 980 11.12 17:00
OTLOG 40,7000 0,8000 2,01% 39,9000 40,9000 39,9000 4 621 187 195 11.12 17:00
OTMUCHOW 3,7200 0,0000 0,00% 3,7200 3,7200 3,7200 371 1 380 11.12 13:30
PAMAPOL 2,9500 -0,0400 -1,34% 2,9400 2,9500 2,8900 1 243 3 647 11.12 14:54
PANOVA 15,6000 0,0000 0,00% 15,7000 15,7000 15,2000 258 3 989 11.12 17:02
PASSUS 20,6000 0,6000 3,00% 19,9000 20,6000 19,9000 24 484 11.12 10:33
PATENTUS 3,5700 -0,0200 -0,56% 3,5800 3,6600 3,4000 36 874 128 554 11.12 16:00
PCCROKITA 89,5000 0,3000 0,34% 89,1000 90,0000 89,1000 2 664 238 717 11.12 17:00
PCFGROUP 25,6000 0,1500 0,59% 25,5000 25,7500 24,9000 44 336 1 117 642 11.12 17:00
PEKABEX 22,0000 0,2000 0,92% 21,8000 22,1000 21,7000 6 573 144 096 11.12 17:00
PEKAO 146,8000 -0,8000 -0,54% 148,2000 149,4000 145,7000 633 604 93 087 320 11.12 17:00
PEP 73,6000 -0,3000 -0,41% 74,0000 74,8000 73,3000 5 685 420 064 11.12 17:00
PEPCO 24,4200 -0,0800 -0,33% 24,6600 24,9400 24,0200 604 031 14 776 157 11.12 17:04
PEPEES 1,2400 -0,0100 -0,80% 1,2500 1,2500 1,2100 9 035 11 202 11.12 16:42
PGE 8,9400 0,0600 0,68% 8,9000 9,0100 8,8700 1 198 329 10 718 312 11.12 17:04
PHARMENA 6,3000 0,4000 6,78% 5,9400 6,3800 5,9400 5 111 31 122 11.12 16:49
PHN 11,9000 0,0500 0,42% 11,8500 11,9000 11,8000 1 561 18 486 11.12 17:00
PHOTON 8,5400 -0,2100 -2,40% 8,6000 8,8600 8,5400 18 367 159 884 11.12 17:00
PJPMAKRUM 16,5000 0,5000 3,12% 16,2000 16,9000 15,7000 3 786 62 366 11.12 17:00
PKNORLEN 63,3700 1,3600 2,19% 62,0500 63,5400 62,0500 2 112 806 133 329 152 11.12 17:03
PKOBP 49,5100 -0,0300 -0,06% 49,5500 49,9700 48,9800 2 460 083 121 602 808 11.12 17:04
PKPCARGO 14,6000 0,0000 0,00% 14,6200 14,7600 14,5600 126 120 1 845 336 11.12 17:03
PLAYWAY 330,0000 -4,0000 -1,20% 334,0000 337,0000 324,0000 6 573 2 167 562 11.12 17:00
PLAZACNTR 2,4800 0,2200 9,73% 2,3000 2,6700 2,2900 271 276 669 390 11.12 17:03
PMPG 3,1800 0,0000 0,00% 3,1800 3,1800 3,1600 555 1 765 11.12 14:14
POLICE 12,0000 0,0000 0,00% 12,0000 12,2000 11,9000 1 978 23 705 11.12 17:00
POLIMEXMS 4,1850 -0,0050 -0,12% 4,2050 4,2900 4,1400 283 060 1 187 047 11.12 17:00
POLTREG 51,0000 -0,4000 -0,78% 50,6000 51,2000 50,0000 1 156 58 395 11.12 17:00
POLWAX 2,0000 0,0100 0,50% 1,9700 2,0000 1,9700 8 448 16 779 11.12 16:43
PRAGMAINK 4,0600 -0,1400 -3,33% 4,2000 4,2000 4,0600 33 135 11.12 17:00
PROCHEM 29,0000 -0,8000 -2,68% 29,6000 29,6000 28,6000 251 7 289 11.12 12:51
PROTEKTOR 1,9260 0,0000 0,00% 1,9260 1,9260 1,8860 16 447 31 057 11.12 11:22
PURE 10,6800 0,5000 4,91% 10,3000 10,8000 10,2800 16 299 172 722 11.12 16:49
PZU 47,4000 -0,7600 -1,58% 48,3500 48,6900 47,3800 1 174 190 55 986 212 11.12 17:04
QUERCUS 4,8700 0,1000 2,10% 4,7900 4,8800 4,7900 8 425 40 726 11.12 16:06
RAEN 0,7600 0,0120 1,60% 0,7480 0,8200 0,7480 337 082 264 406 11.12 17:02
RAFAKO 0,7600 -0,0160 -2,06% 0,7800 0,7810 0,7300 752 994 574 425 11.12 17:00
RAINBOW 51,6000 1,6000 3,20% 50,0000 51,6000 49,5000 38 305 1 950 622 11.12 17:03
RANKPROGR 2,5400 0,0600 2,42% 2,5000 2,6200 2,4800 33 213 84 375 11.12 17:00
RAWLPLUG 14,6000 -0,1500 -1,02% 14,8000 14,8000 14,5500 1 696 24 761 11.12 16:41
REDAN 0,3800 -0,0020 -0,52% 0,3820 0,3820 0,3520 9 400 3 436 11.12 14:33
RELPOL 7,1800 0,0400 0,56% 7,0200 7,1800 6,9600 6 243 43 883 11.12 16:43
REMAK 14,0500 0,4500 3,31% 13,6000 14,9000 13,6000 5 839 83 880 11.12 17:00
RESBUD 0,9120 0,0340 3,87% 0,8780 0,9200 0,8780 12 230 11 015 11.12 14:20
ROPCZYCE 31,4000 0,0000 0,00% 31,4000 31,5000 31,4000 1 153 36 204 11.12 15:56
RYVU 57,0000 0,0000 0,00% 57,3000 58,0000 56,4000 6 906 394 824 11.12 17:03
SANOK 23,2000 0,5000 2,20% 22,6000 23,2000 22,2000 12 067 273 651 11.12 17:00
SANPL 514,0000 3,5000 0,69% 514,0000 519,0000 506,5000 49 491 25 319 372 11.12 17:02
SANTANDER 17,1000 0,0000 0,00% 17,1000 17,1000 16,9000 834 14 205 11.12 16:14
SANWIL 1,8450 0,0200 1,10% 1,8250 1,8450 1,7900 21 286 38 725 11.12 16:47
SATIS 0,5420 0,0060 1,12% 0,5360 0,5420 0,5220 8 489 4 540 11.12 15:29
SCPFL 189,0000 2,5000 1,34% 188,0000 189,5000 183,5000 1 434 269 302 11.12 17:00
SECOGROUP 29,0000 0,0000 0,00% 29,0000 29,0000 29,0000 200 5 800 11.12 09:00
SEKO 11,5000 0,7000 6,48% 10,7000 11,5000 10,7000 6 052 66 193 11.12 16:42
SELENAFM 33,1000 -0,7000 -2,07% 33,9000 33,9000 33,1000 1 402 46 722 11.12 17:00
SELVITA 61,0000 1,0000 1,67% 60,0000 61,0000 58,8000 14 441 865 600 11.12 17:00
SESCOM 43,6000 0,6000 1,40% 43,0000 43,6000 43,0000 218 9 383 11.12 12:13
SFINKS 0,8560 -0,0060 -0,70% 0,8600 0,8600 0,8320 58 491 49 164 11.12 17:00
SHOPER 31,5000 0,7000 2,27% 30,9000 31,7000 30,6000 3 432 106 219 11.12 16:21
SILVAIR-REGS 4,7000 -0,1000 -2,08% 4,8000 4,8400 4,7000 2 599 12 356 11.12 12:47
SILVANO 5,0000 -0,1000 -1,96% 5,0000 5,0000 5,0000 600 3 000 11.12 15:34
SIMFABRIC 3,4650 -0,0050 -0,14% 3,4250 3,4700 3,3800 1 434 4 889 11.12 15:19
SKARBIEC 23,8000 1,1000 4,85% 22,5000 23,8000 22,0000 17 592 397 914 11.12 17:00
SKYLINE 1,7800 0,0000 0,00% 1,7800 1,7800 1,7800 99 176 11.12 13:48
SNIEZKA 84,2000 -0,2000 -0,24% 84,4000 84,4000 83,0000 346 29 037 11.12 16:43
SNTVERSE 4,4200 0,0200 0,45% 4,4200 4,4200 4,3820 220 583 972 325 11.12 17:03
SONEL 13,1000 0,4000 3,15% 12,7000 13,4500 12,6500 3 511 45 873 11.12 16:44
SOPHARMA 14,9000 0,1000 0,68% 15,5000 15,5000 14,9000 134 2 037 11.12 12:24
SPYROSOFT 494,0000 0,0000 0,00% 498,0000 498,0000 480,0000 218 107 025 11.12 15:51
STALEXP 3,1300 0,0200 0,64% 3,1100 3,1500 3,1000 57 991 181 122 11.12 17:00
STALPROD 223,0000 -3,0000 -1,33% 225,5000 226,0000 221,0000 1 614 361 377 11.12 17:00
STALPROFI 8,4000 0,0400 0,48% 8,4500 8,4500 8,3200 8 940 74 987 11.12 16:34
STAPORKOW 2,8800 0,1000 3,60% 2,8900 2,9000 2,8800 4 800 13 879 11.12 12:43
SUNEX 12,6000 0,4600 3,79% 12,2000 12,7800 12,2000 48 900 614 677 11.12 17:03
SYGNITY 37,9000 -2,0000 -5,01% 39,9000 40,0000 36,9000 1 484 58 063 11.12 15:48
SYNEKTIK 85,8000 2,2000 2,63% 83,8000 85,8000 83,8000 11 831 1 005 246 11.12 17:00
TALEX 15,4000 0,4000 2,67% 16,4000 16,4000 15,4000 27 427 11.12 14:33
TARCZYNSKI 48,0000 -1,0000 -2,04% 48,5000 48,5000 44,0000 2 128 98 547 11.12 16:46
TATRY 124,0000 0,0000 0,00% 124,0000 124,0000 124,0000 40 4 960 11.12 09:11
TAURONPE 4,0720 -0,1080 -2,58% 4,1500 4,2000 4,0630 2 089 810 8 604 369 11.12 17:02
TENDERHUT 9,1500 0,0000 0,00% 9,3000 9,3000 9,1500 112 1 025 11.12 13:27
TESGAS 2,9900 -0,0300 -0,99% 3,0200 3,0200 2,9900 939 2 830 11.12 14:43
TEXT 115,8000 1,0000 0,87% 115,2000 118,6000 115,0000 19 305 2 249 306 11.12 17:00
TIM 47,5500 0,1500 0,32% 47,5500 47,7500 47,2000 4 109 195 418 11.12 17:00
TORPOL 24,1000 0,0500 0,21% 24,0500 24,3500 24,0500 12 703 307 235 11.12 17:02
TOYA 7,7800 0,0200 0,26% 7,7200 7,8400 7,7200 24 844 193 233 11.12 17:00
TRANSPOL 3,7000 0,0800 2,21% 3,6800 3,7000 3,6800 5 525 20 430 11.12 17:00
TSGAMES 100,7000 0,7000 0,70% 100,0000 101,8000 99,2000 25 077 2 514 833 11.12 17:00
ULMA 65,0000 -1,5000 -2,26% 66,5000 67,0000 64,0000 367 24 398 11.12 17:00
ULTGAMES 10,2500 0,0000 0,00% 10,2500 10,6000 10,2000 3 648 37 650 11.12 16:03
UNFOLD 1,5600 -0,1700 -9,83% 1,7200 1,8900 1,5600 120 397 195 471 28.09 17:00
UNIBEP 9,0000 0,0000 0,00% 9,0600 9,0600 8,9600 2 088 18 802 11.12 16:19
UNICREDIT 108,6400 1,1400 1,06% 108,6400 108,6400 108,6400 2 217 11.12 10:31
UNIMA 6,5400 0,1400 2,19% 6,5000 6,5800 6,5000 6 845 44 671 11.12 16:42
UNIMOT 114,4000 0,2000 0,18% 114,8000 115,0000 112,6000 2 977 339 057 11.12 17:00
URTESTE 89,0000 -3,5000 -3,78% 89,0000 92,0000 88,0000 322 28 739 11.12 16:33
VERCOM 73,0000 0,0000 0,00% 73,0000 73,2000 72,4000 10 864 791 207 11.12 17:00
VIGOPHOTN 453,0000 -11,0000 -2,37% 465,0000 466,0000 453,0000 82 37 754 11.12 16:47
VINDEXUS 9,6000 0,6000 6,67% 8,8400 9,8200 8,8400 24 415 227 632 11.12 17:00
VIVID 0,7700 0,0580 8,15% 0,7020 0,7720 0,7020 65 960 48 713 11.12 16:45
VOTUM 45,9500 2,2500 5,15% 44,0000 46,0000 43,5000 36 606 1 660 529 11.12 17:00
VOXEL 77,2000 3,0000 4,04% 74,2000 77,2000 72,0000 14 054 1 047 231 11.12 17:02
VRG 3,6000 0,0300 0,84% 3,5700 3,6100 3,5000 96 888 345 865 11.12 16:41
WARIMPEX 4,7000 -0,1200 -2,49% 4,8200 4,9600 4,6000 27 976 132 268 11.12 16:48
WASKO 1,6750 0,0250 1,52% 1,6400 1,6800 1,6400 5 660 9 443 11.12 14:50
WAWEL 746,0000 -4,0000 -0,53% 750,0000 750,0000 736,0000 185 137 566 11.12 17:03
WIELTON 9,5500 0,0600 0,63% 9,4900 9,5900 9,4900 23 763 226 621 11.12 17:01
WIKANA 4,8000 -0,1000 -2,04% 4,9800 4,9800 4,8000 398 1 922 11.12 13:20
WIRTUALNA 113,0000 2,8000 2,54% 111,0000 113,0000 110,2000 3 839 429 890 11.12 17:00
WITTCHEN 29,1000 0,7000 2,46% 28,7000 29,4000 28,5000 45 858 1 332 526 11.12 17:00
WOJAS 7,9400 0,0400 0,51% 8,0000 8,1000 7,9000 4 930 39 374 11.12 16:14
XPLUS 1,6000 0,0100 0,63% 1,5900 1,6000 1,5900 564 900 11.12 11:23
XTB 35,6000 0,5000 1,42% 35,2000 36,3800 35,1400 325 421 11 642 344 11.12 17:01
XTPL 167,5000 -1,0000 -0,59% 168,5000 168,5000 162,0000 2 548 424 152 11.12 17:00
ZAMET 1,7300 0,0150 0,87% 1,7100 1,7400 1,6600 9 766 16 486 11.12 16:05
ZEPAK 21,7500 -0,1500 -0,68% 21,8000 21,9500 21,5500 21 387 465 250 11.12 17:00
ZREMB 3,6350 0,0700 1,96% 3,5300 3,6800 3,5300 9 038 32 714 11.12 17:00
ZUE 6,6000 0,0400 0,61% 6,6000 6,6600 6,4600 965 6 296 11.12 17:00