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 3,6500 -0,0850 -2,28% 3,7050 3,7450 3,6500 9 608 35 324 08.02 11:35
11BIT 602,0000 6,0000 1,01% 597,0000 605,0000 596,0000 619 371 425 08.02 11:29
3RGAMES 0,3800 0,0000 0,00% 0,3800 0,3850 0,3780 34 662 13 222 08.02 11:31
ABPL 53,1000 -0,6000 -1,12% 53,2000 53,6000 53,0000 1 230 65 247 08.02 11:40
ACAUTOGAZ 33,0000 -0,3000 -0,90% 32,8000 33,0000 32,4000 1 427 46 503 08.02 10:58
ACTION 15,7600 0,0600 0,38% 15,7000 15,8600 15,7000 3 989 62 790 08.02 11:15
AGORA 5,5600 0,0100 0,18% 5,6700 5,7400 5,5600 52 149 294 485 08.02 11:38
AGROTON 3,2300 -0,1150 -3,44% 3,3000 3,3000 3,2300 2 500 8 123 08.02 11:24
AIGAMES 1,4700 -0,0550 -3,61% 1,5150 1,5150 1,4700 5 007 7 400 08.02 10:55
AILLERON 19,5000 0,3000 1,56% 19,0000 19,5000 18,8000 13 935 267 036 08.02 11:45
AIRWAY 0,3340 0,0185 5,86% 0,3200 0,3340 0,3095 462 507 148 514 08.02 11:46
ALIOR 39,1800 0,0900 0,23% 39,5300 39,6200 39,0500 30 619 1 205 883 08.02 11:40
ALLEGRO 31,5000 0,6200 2,01% 31,0000 31,5750 30,9900 542 286 16 998 308 08.02 11:46
ALTA 1,7500 -0,1450 -7,65% 1,8950 1,8950 1,7500 612 1 073 08.02 11:27
ALTUS 1,9700 0,0200 1,03% 1,9700 1,9700 1,9700 33 65 08.02 10:08
ALUMETAL 74,4000 0,4000 0,54% 73,5000 74,4000 73,5000 756 56 161 08.02 10:35
AMBRA 20,8000 0,1500 0,73% 20,7500 20,8500 20,7000 1 283 26 684 08.02 11:41
AMICA 87,4000 0,5000 0,58% 87,1000 87,5000 87,0000 815 70 979 08.02 11:36
AMREST 20,7000 0,0500 0,24% 20,7000 20,8000 20,6000 12 270 253 881 08.02 11:45
ANSWEAR 28,5500 0,1500 0,53% 28,4500 28,7500 28,4500 544 15 564 08.02 11:44
APATOR 14,2800 0,0800 0,56% 14,2000 14,4800 14,2000 713 10 192 08.02 11:31
APLISENS 14,5000 0,0000 0,00% 14,5000 14,5000 14,5000 12 174 08.02 09:08
APSENERGY 3,5000 0,0200 0,57% 3,5000 3,5000 3,5000 144 504 08.02 10:59
ARCHICOM 18,1000 0,0500 0,28% 18,0000 18,3500 18,0000 417 7 620 08.02 11:27
ARCTIC 21,9000 -0,4500 -2,01% 22,5000 22,6500 21,6000 121 272 2 673 227 08.02 11:42
ARTIFEX 6,9600 0,0000 0,00% 6,9600 6,9600 6,9400 1 534 10 671 08.02 11:36
ASBIS 21,9800 0,5400 2,52% 21,5400 22,2400 21,5400 81 228 1 785 333 08.02 11:44
ASSECOBS 37,0000 1,1000 3,06% 36,5000 37,0000 36,5000 838 30 806 08.02 11:33
ASSECOPOL 78,6000 0,4000 0,51% 78,4500 78,8500 78,2000 7 890 619 409 08.02 11:43
ASSECOSEE 45,6000 0,5000 1,11% 45,2000 46,1000 45,2000 169 7 735 08.02 11:30
ASTARTA 22,4000 0,0500 0,22% 22,4500 22,4500 22,1000 1 519 33 864 08.02 11:42
ATAL 37,0000 0,7000 1,93% 36,6000 37,0000 36,3000 1 452 53 120 08.02 11:41
ATENDE 2,6600 0,0300 1,14% 2,6300 2,6600 2,6300 3 732 9 885 08.02 10:52
ATLANTAPL 9,2600 0,2200 2,43% 9,2000 9,2600 9,2000 150 1 384 08.02 10:43
ATMGRUPA 3,5700 0,0700 2,00% 3,5100 3,5700 3,5100 205 732 08.02 11:22
ATREM 4,4500 -0,0200 -0,45% 4,5000 4,5000 4,4000 2 915 12 936 08.02 10:42
AUTOPARTN 16,5800 0,1800 1,10% 16,5000 16,7200 16,2000 55 102 908 313 08.02 11:28
BAHOLDING 0,5050 0,0000 0,00% 0,5050 0,5050 0,5020 80 854 40 591 08.02 11:26
BBIDEV 4,3100 0,0100 0,23% 4,3100 4,3100 4,3100 150 647 08.02 11:19
BEDZIN 5,8500 0,2500 4,46% 5,9000 5,9000 5,8500 501 2 931 08.02 10:01
BENEFIT 846,0000 2,0000 0,24% 844,0000 848,0000 844,0000 575 487 490 08.02 11:03
BIGCHEESE 47,0000 0,6000 1,29% 47,0000 47,9000 46,9000 2 799 131 859 08.02 11:20
BIOCELTIX 44,8000 -0,6000 -1,32% 44,9000 45,0000 44,5000 1 062 47 527 08.02 11:37
BIOMAXIMA 30,9500 1,6500 5,63% 29,4000 31,3500 29,3000 18 025 540 545 08.02 11:46
BIOMEDLUB 6,2300 0,0240 0,39% 6,2380 6,2500 6,1800 89 547 556 736 08.02 11:43
BIOTON 3,4400 0,0100 0,29% 3,4350 3,4700 3,4350 27 697 95 653 08.02 11:45
BNPPPL 52,2000 -0,2000 -0,38% 52,2000 52,6000 52,2000 268 14 010 08.02 11:34
BOGDANKA 51,4500 0,0500 0,10% 51,4000 51,9000 51,1000 10 793 555 906 08.02 11:43
BOOMBIT 14,2200 -0,0600 -0,42% 14,0200 14,2200 13,8000 7 468 104 652 08.02 11:43
BORYSZEW 5,7800 -0,0100 -0,17% 5,7900 5,8100 5,7800 33 741 195 715 08.02 11:00
BOS 8,8000 0,1200 1,38% 8,6800 8,8100 8,6800 7 470 65 133 08.02 11:25
BOWIM 10,9800 0,0600 0,55% 10,9200 11,1200 10,9000 3 921 42 958 08.02 11:41
BRAND24 24,5000 -0,5000 -2,00% 24,9000 24,9000 24,5000 789 19 413 08.02 11:44
BRASTER 0,7000 -0,0010 -0,14% 0,7000 0,7010 0,7000 8 296 5 807 08.02 11:29
BUDIMEX 269,0000 -3,0000 -1,10% 272,0000 272,0000 268,5000 7 362 1 987 452 08.02 11:45
BUMECH 49,2000 0,3000 0,61% 49,2000 49,3400 48,0000 8 737 425 787 08.02 11:36
CAPTORTX 173,0000 -2,0000 -1,14% 170,0000 173,5000 170,0000 724 124 523 08.02 11:36
CASPAR 12,8000 0,0000 0,00% 12,8000 12,8000 12,8000 6 77 08.02 09:07
CAVATINA 20,2000 0,2000 1,00% 20,2000 20,2000 20,2000 2 40 08.02 09:00
CCC 37,8600 -0,4400 -1,15% 38,9500 38,9900 37,7100 157 761 6 022 245 08.02 11:46
CDPROJEKT 143,5600 2,2800 1,61% 142,5600 145,4000 142,5600 73 902 10 654 886 08.02 11:44
CDRL 17,5000 0,0000 0,00% 17,4500 17,5000 17,4500 4 70 08.02 10:12
CELTIC 9,3000 0,0000 0,00% 9,0600 9,3000 9,0600 190 1 755 08.02 09:17
CEZ 189,9000 3,4000 1,82% 188,8000 190,0000 186,6000 3 808 715 746 08.02 11:46
CIECH 49,3000 0,4200 0,86% 49,0000 49,5000 48,9800 11 255 554 999 08.02 11:30
CIGAMES 2,8000 0,0300 1,08% 2,7900 2,8000 2,7600 55 924 156 273 08.02 11:26
CITYSERV 5,8000 0,0000 0,00% 5,8000 5,8000 5,8000 219 1 270 08.02 09:02
CLNPHARMA 16,9000 0,4200 2,55% 16,6800 16,9800 16,6000 22 313 376 051 08.02 11:44
CLOUD 38,5000 2,2000 6,06% 36,3000 38,5000 36,3000 6 619 246 074 08.02 11:44
CNT 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 272 3 808 07.02 12:57
COALENERG 1,4860 0,0440 3,05% 1,4700 1,4980 1,4400 75 073 108 873 08.02 11:46
COGNOR 6,9100 -0,1100 -1,57% 7,0000 7,0500 6,8200 99 682 691 528 08.02 11:46
COMARCH 163,6000 1,6000 0,99% 162,0000 164,0000 162,0000 246 40 264 08.02 11:01
COMP 44,5000 -0,4000 -0,89% 44,9000 44,9000 44,1000 64 2 832 08.02 10:05
COMPERIA 8,0000 0,0000 0,00% 8,4000 8,4000 8,0000 158 1 268 07.02 15:27
COMPREMUM 3,0000 0,0700 2,39% 2,9500 3,0000 2,9250 5 456 16 141 08.02 11:18
CORMAY 0,8780 -0,0020 -0,23% 0,8800 0,8800 0,8640 10 184 8 836 08.02 11:32
CREEPYJAR 800,0000 2,0000 0,25% 800,0000 802,0000 795,0000 129 103 223 08.02 11:20
CREOTECH 137,0000 7,0000 5,38% 132,2000 144,0000 132,2000 804 111 485 08.02 11:23
CYFRPLSAT 18,1100 0,2000 1,12% 18,0000 18,1500 17,9500 75 932 1 371 738 08.02 11:46
DADELO 11,5000 -0,1500 -1,29% 11,8500 11,8500 11,5000 118 1 358 08.02 10:23
DATAWALK 77,2000 -0,4400 -0,57% 77,6400 77,8000 77,1800 493 38 216 08.02 11:44
DEBICA 59,4000 1,0000 1,71% 58,4000 59,4000 58,2000 180 10 594 08.02 10:40
DECORA 35,4000 0,2000 0,57% 35,3000 35,4000 35,3000 24 848 08.02 11:21
DEKPOL 33,8000 0,0000 0,00% 33,9000 33,9000 33,8000 31 1 050 08.02 11:07
DELKO 19,4000 0,0000 0,00% 19,4000 19,4000 19,4000 107 2 076 08.02 09:00
DEVELIA 2,7600 0,0200 0,73% 2,7250 2,7750 2,7250 910 2 506 08.02 10:43
DIGITANET 13,0000 0,0000 0,00% 13,0000 13,0000 13,0000 148 1 924 08.02 10:29
DINOPL 380,3000 -2,1000 -0,55% 384,2000 385,9000 378,7000 28 883 11 063 115 08.02 11:46
DOMDEV 102,8000 0,8000 0,78% 102,2000 103,0000 102,2000 6 798 697 484 08.02 11:09
DROZAPOL 6,7000 -0,0800 -1,18% 6,7800 6,7800 6,5000 1 821 12 237 07.02 15:08
ECHO 3,1900 0,0000 0,00% 3,2000 3,2050 3,1800 5 235 16 700 08.02 11:35
EDINVEST 4,0700 0,0100 0,25% 4,0700 4,0700 4,0700 528 2 149 08.02 09:25
EKOEXPORT 1,5450 -0,0050 -0,32% 1,5500 1,5800 1,5400 922 1 424 08.02 11:36
ELEKTROTI 8,1000 0,0200 0,25% 8,1000 8,1400 8,0800 9 085 73 604 08.02 11:38
ELKOP 0,3920 0,0000 0,00% 0,3920 0,3920 0,3920 36 190 14 186 08.02 10:29
ELZAB 1,9000 0,0000 0,00% 1,9000 1,9000 1,9000 70 133 08.02 09:00
ENEA 6,3550 -0,0250 -0,39% 6,3800 6,4250 6,3000 180 695 1 149 280 08.02 11:46
ENELMED 15,6000 0,0000 0,00% 15,6000 15,6000 15,6000 6 94 08.02 09:07
ENTER 33,0000 1,0000 3,12% 33,0000 33,5000 33,0000 9 005 298 529 08.02 11:40
ERBUD 37,2500 -0,1000 -0,27% 37,3500 37,6000 36,7500 708 26 349 08.02 11:02
ERG 47,0000 -1,0000 -2,08% 47,0000 47,0000 47,0000 240 11 280 08.02 11:06
ESOTIQ 29,2000 0,0000 0,00% 29,7000 29,8000 29,2000 224 6 588 08.02 10:46
EUROCASH 15,1500 0,0800 0,53% 15,0000 15,2600 15,0000 80 253 1 216 859 08.02 11:35
EUROHOLD 5,4390 0,1120 2,10% 5,1410 5,4390 5,1400 102 542 08.02 11:21
EUROTEL 76,8000 -0,2000 -0,26% 77,0000 77,8000 76,6000 682 52 558 08.02 11:39
FAMUR 3,4700 -0,0180 -0,52% 3,4880 3,4900 3,4620 47 937 166 593 08.02 11:40
FASING 13,4000 -0,2500 -1,83% 13,4000 13,4000 13,4000 200 2 680 08.02 09:33
FEERUM 6,0000 -0,2000 -3,23% 6,2000 6,2000 6,0000 1 206 7 266 08.02 10:31
FERRO 24,7000 0,3000 1,23% 25,2000 25,2000 24,6000 395 9 772 08.02 11:36
FERRUM 3,4400 0,0400 1,18% 3,4000 3,4400 3,4000 940 3 205 06.02 15:51
FON 4,7400 0,0200 0,42% 4,7200 4,7400 4,7200 33 156 08.02 09:06
FORTE 23,0000 0,0000 0,00% 23,1000 23,1000 22,9000 671 15 444 08.02 11:40
GAMEOPS 16,5000 2,0000 13,79% 16,5500 18,2000 15,7500 82 466 1 382 933 08.02 11:46
GAMFACTOR 5,9000 -0,0600 -1,01% 5,9600 5,9800 5,9000 1 454 8 612 08.02 10:47
GETIN 0,5980 0,0080 1,36% 0,5940 0,5980 0,5910 24 670 14 619 08.02 11:23
GPW 38,0400 0,3400 0,90% 37,7000 38,1400 37,7000 6 532 248 191 08.02 11:46
GREENX 2,2000 0,0000 0,00% 2,1950 2,2300 2,1700 247 202 543 334 08.02 11:46
GRODNO 13,7200 0,1800 1,33% 13,5600 13,9000 13,5200 11 417 156 812 08.02 11:34
GRUPAAZOTY 43,2000 0,8600 2,03% 42,5000 43,7800 42,5000 10 225 441 080 08.02 11:40
GRUPRACUJ 55,1000 0,5000 0,92% 54,8000 56,7000 54,8000 1 804 99 544 08.02 11:31
GTC 6,1800 0,0000 0,00% 6,1800 6,2000 6,1800 109 675 08.02 10:33
HANDLOWY 81,2000 -0,2000 -0,25% 81,9000 82,4000 81,2000 15 543 1 273 462 08.02 11:46
HARPER 5,2900 0,3600 7,30% 4,9250 5,2900 4,7700 9 667 48 577 08.02 11:38
HELIO 12,8000 0,4000 3,23% 12,9000 12,9000 12,8000 202 2 586 08.02 10:37
HERKULES 1,0500 0,0300 2,94% 1,0450 1,0600 1,0300 8 698 9 137 08.02 10:58
HUUUGE 24,3000 -0,1600 -0,65% 24,5000 24,5000 24,2400 3 602 87 860 08.02 11:36
HYDROTOR 40,9000 0,5000 1,24% 40,4000 40,9000 40,4000 130 5 316 08.02 11:41
IBSM 40,4000 -0,8000 -1,94% 42,0000 42,0000 40,4000 358 14 534 08.02 09:55
IFIRMA 20,1000 0,0000 0,00% 20,2000 20,2000 20,1000 35 705 08.02 11:22
IIAAV 57,2000 -0,6500 -1,12% 57,2000 57,2000 57,2000 35 2 002 07.02 09:14
IMCOMPANY 15,3500 0,0500 0,33% 15,3500 15,3500 15,3500 1 15 08.02 09:00
IMMOBILE 2,0300 -0,0500 -2,40% 2,0800 2,1200 2,0300 5 993 12 287 08.02 10:05
IMPERIO 1,7150 0,0650 3,94% 1,7150 1,7150 1,7150 153 262 08.02 10:21
IMS 2,9300 -0,0300 -1,01% 2,9000 2,9300 2,9000 2 450 7 116 08.02 10:32
INC 2,5000 0,0150 0,60% 2,4850 2,5000 2,4500 682 1 696 08.02 11:37
INGBSK 170,0000 1,6000 0,95% 169,0000 170,8000 169,0000 704 119 502 08.02 11:42
INPRO 4,9000 -0,0200 -0,41% 5,1000 5,1000 4,9000 522 2 558 08.02 11:30
INSTALKRK 30,0000 -0,4000 -1,32% 30,0000 30,0000 30,0000 1 30 08.02 09:59
INTERCARS 487,0000 2,5000 0,52% 485,0000 495,0000 483,0000 2 414 1 174 044 08.02 11:42
INTERSPPL 0,8600 0,0000 0,00% 0,8600 0,8600 0,8600 11 9 08.02 09:02
INTROL 5,8400 0,0000 0,00% 5,8400 5,8400 5,8400 623 3 638 08.02 10:35
IPOPEMA 2,6300 0,0300 1,15% 2,5700 2,6300 2,5700 6 15 07.02 17:00
IZOSTAL 2,5100 0,0300 1,21% 2,5000 2,5400 2,4900 9 539 23 913 08.02 11:28
JSW 58,2200 0,6200 1,08% 58,4600 58,5600 57,6600 109 518 6 368 351 08.02 11:46
K2HOLDING 29,2000 0,0000 0,00% 29,3000 29,3000 28,8000 535 15 611 08.02 11:37
KCI 0,8440 0,0020 0,24% 0,8260 0,8440 0,8260 2 471 2 047 07.02 16:40
KERNEL 18,0900 -0,0700 -0,39% 18,3500 18,3500 18,0400 13 075 237 095 08.02 11:43
KETY 516,0000 8,0000 1,57% 510,0000 516,0000 508,0000 1 777 910 435 08.02 11:40
KGHM 140,3000 1,9500 1,41% 140,4000 141,4500 139,7500 148 638 20 885 528 08.02 11:46
KINOPOL 12,0000 -0,2000 -1,64% 12,1000 12,3500 11,9000 1 623 19 559 08.02 11:00
KOGENERA 26,1000 -0,8000 -2,97% 26,9000 26,9000 26,1000 839 22 373 08.02 11:27
KOMPAP 18,0000 -0,4000 -2,17% 18,0000 18,0000 17,8000 310 5 571 07.02 16:33
KPPD 69,4000 0,0000 0,00% 69,4000 69,4000 69,4000 60 4 164 08.02 11:38
KRKA 490,0000 0,0000 0,00% 490,0000 490,0000 490,0000 1 490 08.02 09:00
KRUK 336,6000 -3,0000 -0,88% 341,6000 343,0000 336,2000 5 024 1 702 137 08.02 11:45
KRVITAMIN 12,9000 -0,0400 -0,31% 12,9000 12,9000 12,9000 2 26 08.02 09:00
KSGAGRO 1,9700 -0,0060 -0,30% 1,9700 1,9700 1,9700 645 1 271 08.02 09:45
LARQ 1,4400 0,0000 0,00% 1,4350 1,4400 1,4350 2 838 4 076 08.02 10:02
LENA 3,8500 0,0400 1,05% 3,8500 3,8500 3,8300 832 3 203 08.02 11:41
LENTEX 8,0000 -0,2000 -2,44% 8,2600 8,3000 8,0000 132 1 060 08.02 10:04
LIBET 1,6700 0,0000 0,00% 1,6700 1,6700 1,6700 50 84 08.02 09:00
LIVECHAT 131,8000 7,0000 5,61% 126,0000 133,6000 125,8000 52 337 6 777 033 08.02 11:45
LOKUM 13,9000 0,0000 0,00% 13,9000 13,9000 13,9000 2 28 08.02 09:17
LPP 10 160,0000 40,0000 0,40% 10 130,0000 10 170,0000 10 070,0000 699 7 082 890 08.02 11:44
LSISOFT 12,1000 0,1000 0,83% 12,0000 12,1000 11,9500 1 935 23 222 08.02 11:43
LUBAWA 2,3900 0,0600 2,58% 2,3450 2,4100 2,3250 452 026 1 070 004 08.02 11:46
MABION 23,1900 0,4900 2,16% 23,2400 23,4900 22,8900 89 669 2 075 138 08.02 11:37
MAKARONPL 9,6000 0,1600 1,69% 9,4000 9,6200 9,4000 928 8 808 08.02 10:45
MANGATA 90,4000 0,4000 0,44% 92,8000 93,0000 90,4000 53 4 912 08.02 11:17
MARVIPOL 6,2000 0,0400 0,65% 6,2400 6,2400 6,1400 2 026 12 600 08.02 11:29
MAXCOM 9,5000 0,0000 0,00% 9,4800 9,5000 9,4800 61 579 08.02 10:32
MBANK 318,0000 5,4000 1,73% 314,0000 319,0000 314,0000 5 898 1 870 780 08.02 11:44
MBWS 10,5500 -0,0500 -0,47% 10,5500 10,5500 10,5500 2 21 08.02 09:02
MCI 18,0500 0,1000 0,56% 17,7000 18,2000 17,7000 1 044 18 570 08.02 10:24
MDIENERGIA 2,0300 0,0600 3,05% 2,0300 2,0300 2,0300 251 510 08.02 11:11
MEDICALG 21,1000 0,1000 0,48% 21,1000 21,5500 19,8000 55 083 1 144 242 08.02 11:43
MEDINICE 18,2000 0,3600 2,02% 17,8800 18,2200 17,8800 1 645 29 808 08.02 10:35
MENNICA 17,9000 0,5000 2,87% 17,7500 17,9000 17,7500 309 5 505 08.02 11:18
MERCATOR 41,5100 0,5100 1,24% 41,0000 41,8000 40,9000 5 630 232 699 08.02 11:34
MERCOR 14,7000 0,3000 2,08% 14,6500 14,7000 14,6500 210 3 085 08.02 11:39
MEXPOLSKA 2,2000 -0,0900 -3,93% 2,2900 2,2900 2,2000 132 291 08.02 09:29
MFO 36,5000 0,1000 0,27% 37,0000 37,0000 36,5000 2 116 77 872 08.02 10:31
MILKILAND 0,8200 -0,0100 -1,20% 0,8300 0,8300 0,8200 3 358 2 774 08.02 09:31
MILLENNIUM 4,9960 0,0820 1,67% 4,9300 5,0250 4,9300 92 581 462 520 08.02 11:45
MIRACULUM 1,2900 0,0200 1,57% 1,2900 1,2900 1,2900 10 13 08.02 10:12
MIRBUD 5,7300 0,1400 2,50% 5,5900 5,7400 5,5500 78 005 442 745 08.02 11:46
MLPGROUP 77,6000 -0,6000 -0,77% 77,2000 78,0000 77,2000 452 35 141 08.02 10:39
MLSYSTEM 58,0500 0,1500 0,26% 58,0000 58,5000 57,8500 984 57 303 08.02 11:04
MOBRUK 296,0000 1,0000 0,34% 295,0000 297,0000 295,0000 296 87 761 08.02 11:43
MOJ 1,7900 0,0100 0,56% 1,7950 1,7950 1,7900 2 150 3 851 07.02 16:24
MOL 33,9800 0,9000 2,72% 33,2000 33,9800 33,2000 1 095 36 384 08.02 11:46
MOLECURE 17,5800 0,3800 2,21% 17,2000 17,6600 17,2000 2 537 44 547 08.02 11:27
MONNARI 4,6700 -0,1100 -2,30% 4,7500 4,7800 4,6700 383 1 822 08.02 11:37
MOSTALPLC 18,3000 0,5500 3,10% 17,7500 18,4000 17,7500 929 16 710 08.02 10:48
MOSTALWAR 5,9400 0,1000 1,71% 5,8600 5,9600 5,8200 9 158 53 881 08.02 11:29
MOSTALZAB 2,3300 0,0200 0,87% 2,3250 2,3600 2,3000 82 581 192 674 08.02 11:44
MOVIEGAMES 23,1500 0,0500 0,22% 23,1000 23,2000 22,9000 8 387 193 427 08.02 11:41
MUZA 6,3000 0,2500 4,13% 6,3000 6,3000 6,3000 382 2 407 07.02 11:55
NANOGROUP 1,5600 0,0100 0,65% 1,5700 1,5700 1,5100 26 033 39 831 08.02 11:35
NEUCA 604,0000 -3,0000 -0,49% 600,0000 604,0000 595,0000 2 955 1 771 211 08.02 11:45
NEWAG 17,9000 -0,2000 -1,10% 18,1000 18,1000 17,9000 12 970 232 192 08.02 11:42
NEXITY 3,8000 -0,0500 -1,30% 3,8600 3,8600 3,7400 4 552 17 298 08.02 11:23
NOVATURAS 18,0000 0,0000 0,00% 13,9000 18,0000 13,9000 107 1 865 06.02 13:22
NOVAVISGR 1,3000 0,0300 2,36% 1,2550 1,3000 1,2550 152 198 08.02 09:10
NTCAPITAL 0,7920 -0,0120 -1,49% 0,8000 0,8000 0,7720 16 501 12 940 08.02 11:31
NTTSYSTEM 5,0400 0,0400 0,80% 5,0000 5,0400 5,0000 400 2 002 08.02 10:42
ODLEWNIE 8,3000 -0,4400 -5,03% 8,7400 8,7400 8,3000 24 332 209 371 08.02 11:33
OEX 36,0000 1,0000 2,86% 36,0000 36,0000 35,0000 201 7 148 08.02 11:20
ONDE 14,9000 0,1400 0,95% 14,8200 15,4400 14,8000 46 164 697 265 08.02 11:39
OPONEO.PL 40,3000 -0,2000 -0,49% 39,7000 40,5000 39,6000 682 27 359 08.02 11:12
OPTEAM 8,2800 0,0200 0,24% 8,2600 8,2800 8,2600 222 1 834 08.02 09:51
ORANGEPL 6,8180 -0,0060 -0,09% 6,8440 6,8780 6,7840 350 741 2 397 189 08.02 11:46
OTLOG 26,9000 -1,1000 -3,93% 27,5000 27,8000 26,1000 4 665 123 995 08.02 11:15
OTMUCHOW 3,1300 -0,0300 -0,95% 3,1200 3,1300 3,1200 615 1 919 08.02 11:33
OVOSTAR 42,2000 0,0000 0,00% 41,6000 42,2000 41,6000 113 4 709 08.02 11:29
PAMAPOL 3,6000 0,0300 0,84% 3,5700 3,6300 3,5700 3 487 12 589 08.02 11:41
PANOVA 11,3000 -0,4000 -3,42% 11,4000 11,4000 11,3000 2 945 33 403 07.02 16:40
PASSUS 33,0000 0,3000 0,92% 32,8000 33,0000 32,8000 140 4 616 08.02 11:02
PATENTUS 1,4550 -0,0550 -3,64% 1,5100 1,5100 1,4100 25 148 36 164 08.02 11:16
PCCROKITA 119,0000 0,4000 0,34% 118,6000 119,8000 116,8000 5 196 614 392 08.02 11:46
PCFGROUP 36,9000 -0,1000 -0,27% 37,0000 37,0000 36,5000 816 29 874 08.02 11:19
PEKABEX 16,9500 -0,0500 -0,29% 16,7000 16,9500 16,6000 2 573 42 966 08.02 11:38
PEKAO 92,0000 0,8000 0,88% 91,9800 92,2200 91,4000 201 626 18 509 996 08.02 11:46
PEP 84,5000 -0,1000 -0,12% 85,0000 85,0000 83,5000 122 10 306 08.02 11:37
PEPCO 44,0600 0,6000 1,38% 43,8600 44,3000 43,5800 211 535 9 277 454 08.02 11:46
PEPEES 1,2400 -0,0100 -0,80% 1,2400 1,2400 1,2400 5 634 6 986 08.02 11:14
PGE 6,8700 0,0700 1,03% 6,8900 6,9220 6,7660 723 774 4 954 546 08.02 11:46
PGFGROUP 1,2100 -0,0600 -4,72% 1,2500 1,2500 1,2000 93 810 114 509 08.02 11:34
PHN 12,9000 0,0000 0,00% 12,9000 12,9000 12,9000 11 142 08.02 09:06
PHOTON 13,0000 -0,1540 -1,17% 13,1900 13,1900 12,8120 1 017 13 289 08.02 11:28
PJPMAKRUM 15,5000 -0,4000 -2,52% 15,5000 15,5000 15,5000 280 4 340 08.02 09:06
PKNORLEN 64,9000 2,2800 3,64% 63,5000 65,1200 63,5000 702 466 45 288 964 08.02 11:46
PKOBP 32,2100 0,4000 1,26% 32,0600 32,3200 31,9600 593 445 19 095 196 08.02 11:46
PKPCARGO 14,7400 0,2400 1,66% 14,5200 14,8000 14,5200 29 060 426 301 08.02 11:45
PLAYWAY 396,5000 6,5000 1,67% 391,0000 399,0000 390,0000 400 157 519 08.02 10:55
PLAZACNTR 1,6600 0,0000 0,00% 1,6300 1,6600 1,6100 14 805 24 194 07.02 16:29
PMPG 2,6400 -0,0800 -2,94% 2,6800 2,6800 2,6400 3 545 9 370 06.02 15:12
POLICE 12,7000 0,2000 1,60% 12,6500 12,7000 12,6500 1 807 22 947 08.02 11:19
POLIMEXMS 5,0250 0,1450 2,97% 4,9020 5,1400 4,9020 212 624 1 074 949 08.02 11:46
POLTREG 54,6000 0,0000 0,00% 54,6000 54,6000 54,6000 51 2 785 08.02 09:47
POLWAX 2,9700 0,0000 0,00% 2,9700 2,9700 2,9700 475 1 411 08.02 09:46
PRAGMAINK 3,6000 0,3200 9,76% 3,2800 3,6000 3,2800 3 305 11 318 08.02 11:46
PROCHEM 31,2000 -0,2000 -0,64% 31,2000 31,2000 31,2000 50 1 560 08.02 09:02
PROTEKTOR 2,2700 -0,0700 -2,99% 2,3400 2,3400 2,2700 8 844 20 206 08.02 11:24
PUNKPIRAT 0,5700 0,0710 14,23% 0,5000 0,5920 0,5000 816 388 460 680 08.02 11:46
PURE 24,0500 0,1000 0,42% 24,0000 24,7000 23,8000 20 890 506 869 08.02 11:32
PZU 36,0000 0,0700 0,19% 36,0200 36,3700 35,8300 163 460 5 883 988 08.02 11:45
QUERCUS 3,5300 -0,0700 -1,94% 3,5300 3,5300 3,5300 10 35 08.02 11:01
R22 47,7500 -0,2000 -0,42% 46,2000 47,8500 46,2000 483 22 488 08.02 11:28
RAFAKO 1,3780 -0,0580 -4,04% 1,4500 1,4900 1,3520 1 503 388 2 104 708 08.02 11:45
RAINBOW 25,0000 -0,1500 -0,60% 25,0000 25,1000 25,0000 938 23 460 08.02 11:33
RANKPROGR 2,0500 0,1000 5,13% 1,9500 2,0800 1,9500 40 909 82 836 08.02 11:40
RAWLPLUG 17,0000 -0,2000 -1,16% 17,2500 17,7000 17,0000 5 943 102 510 08.02 11:04
RELPOL 6,0000 -0,1000 -1,64% 6,0600 6,0600 6,0000 5 334 32 143 08.02 11:41
REMAK 12,5500 -0,2500 -1,95% 12,8000 12,8000 12,5500 92 1 155 08.02 10:50
RESBUD 0,6240 -0,0020 -0,32% 0,6260 0,6260 0,5980 7 452 4 520 07.02 14:42
ROPCZYCE 30,3000 0,0000 0,00% 30,3000 30,3000 30,2000 33 997 08.02 09:47
RYVU 54,9000 0,7000 1,29% 54,2000 55,9000 54,0000 3 824 209 661 08.02 11:44
SANOK 15,9800 0,1800 1,14% 15,7800 16,0400 15,7800 3 072 48 596 08.02 11:39
SANPL 286,4000 2,4000 0,85% 285,4000 289,8000 285,2000 3 955 1 135 790 08.02 11:42
SANTANDER 16,7000 0,0500 0,30% 16,4500 16,9200 16,4500 4 776 79 920 08.02 11:19
SANWIL 1,1400 0,0000 0,00% 1,1400 1,1400 1,1400 2 500 2 850 08.02 09:43
SCPFL 241,5000 2,5000 1,05% 238,5000 242,0000 238,5000 1 064 255 780 08.02 11:43
SECOGROUP 25,0000 0,0000 0,00% 25,0000 25,0000 25,0000 20 500 08.02 10:39
SEKO 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 480 2 736 08.02 11:11
SELENAFM 26,5000 -0,7000 -2,57% 27,2000 27,2000 25,8000 3 125 82 499 08.02 11:43
SELVITA 86,0000 -0,1000 -0,12% 86,7000 86,7000 85,7000 417 35 833 08.02 11:33
SERINUS 5,2000 -0,0500 -0,95% 5,2500 5,2500 5,2000 2 607 13 571 08.02 11:14
SESCOM 28,0000 -0,8000 -2,78% 28,5000 28,5000 28,0000 300 8 418 08.02 11:34
SFINKS 0,4960 -0,0040 -0,80% 0,4960 0,4960 0,4600 203 941 96 405 08.02 11:34
SHOPER 28,4000 1,6000 5,97% 27,7500 29,1000 27,7500 14 444 413 309 08.02 11:46
SILVAIR-REGS 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 4 20 08.02 09:00
SILVANO 5,5750 0,2550 4,79% 5,5980 5,5980 5,3200 186 1 002 07.02 09:13
SIMFABRIC 3,8200 -0,0100 -0,26% 3,8300 3,8600 3,7500 6 504 24 782 08.02 11:26
SKARBIEC 21,2000 0,2000 0,95% 21,1000 21,2000 21,0000 329 6 944 08.02 10:28
SKOTAN 1,4800 0,0380 2,64% 1,4420 1,4800 1,4100 13 440 19 301 08.02 09:45
SKYLINE 0,8100 0,0000 0,00% 0,7600 0,8100 0,7600 301 229 02.02 10:25
SNIEZKA 67,0000 -1,4000 -2,05% 68,4000 68,4000 67,0000 3 204 08.02 09:09
SONEL 10,1500 -0,1000 -0,98% 10,3000 10,3000 10,1500 140 1 425 08.02 09:46
SOPHARMA 10,4000 -0,0040 -0,04% 10,4000 10,4000 10,4000 134 1 394 06.02 14:39
SPYROSOFT 640,0000 22,0000 3,56% 630,0000 640,0000 630,0000 240 152 666 08.02 11:35
STALEXP 2,8700 0,0800 2,87% 2,8300 2,8700 2,8300 14 713 41 805 08.02 11:26
STALPROD 288,0000 0,5000 0,17% 286,5000 289,0000 286,5000 453 130 466 08.02 11:32
STALPROFI 9,8600 0,0600 0,61% 9,6500 9,9200 9,6500 3 241 31 757 08.02 10:51
STAPORKOW 4,1900 0,0000 0,00% 4,1900 4,1900 4,0000 7 261 29 073 08.02 11:45
STSHOLDING 16,6960 -0,1040 -0,62% 16,7600 16,9400 16,6520 128 195 2 140 200 08.02 11:44
SUNEX 20,9000 -0,1000 -0,48% 21,0000 21,0000 20,8000 5 736 119 733 08.02 11:30
SYGNITY 22,2000 -0,5000 -2,20% 22,7000 22,7000 22,2000 16 363 08.02 09:01
SYNEKTIK 35,8000 -0,3000 -0,83% 36,1000 36,3500 35,8000 6 499 234 564 08.02 11:31
TALEX 16,3000 0,5000 3,16% 16,3000 16,3000 16,3000 10 163 08.02 09:02
TARCZYNSKI 43,2000 0,2000 0,47% 43,0000 43,2000 43,0000 34 1 464 08.02 11:12
TATRY 135,0000 -4,0000 -2,88% 135,0000 135,0000 135,0000 1 200 162 000 31.01 15:18
TAURONPE 2,2120 0,0230 1,05% 2,1980 2,2240 2,1780 650 231 1 428 766 08.02 11:45
TENDERHUT 40,0000 -1,2000 -2,91% 41,0000 41,0000 39,5000 272 10 877 08.02 10:47
TESGAS 3,6300 0,0100 0,28% 3,6200 3,6300 3,6200 502 1 818 08.02 09:51
TIM 36,3500 0,4500 1,25% 36,0500 36,4000 36,0000 4 929 178 459 08.02 11:31
TORPOL 20,3500 0,3500 1,75% 20,0500 20,4500 20,0500 10 100 204 935 08.02 11:46
TOYA 6,1800 0,0800 1,31% 6,2000 6,2200 6,1500 6 907 42 775 08.02 11:41
TRANSPOL 3,1800 -0,0800 -2,45% 3,2600 3,2600 3,1800 425 1 354 08.02 09:34
TSGAMES 131,9000 0,9000 0,69% 132,0000 133,6000 131,0000 6 235 825 509 08.02 11:44
ULMA 59,0000 0,0000 0,00% 59,0000 59,0000 59,0000 1 59 08.02 09:06
ULTGAMES 16,6000 -0,2400 -1,43% 16,8400 16,8800 16,4200 942 15 767 08.02 11:37
UNFOLD 2,3800 0,0200 0,85% 2,3800 2,3800 2,3800 3 7 08.02 09:30
UNIBEP 8,1600 0,0200 0,25% 8,1600 8,1600 8,1400 529 4 316 08.02 10:42
UNICREDIT 90,5000 5,2200 6,12% 90,5000 90,5000 90,5000 1 91 08.02 09:00
UNIMOT 110,0000 -0,2000 -0,18% 110,6000 111,8000 109,4000 1 745 192 831 08.02 11:41
VERCOM 42,4000 -0,3000 -0,70% 42,7000 42,7000 42,3000 675 28 633 08.02 11:21
VIGOPHOTN 479,0000 13,0000 2,79% 462,0000 479,0000 462,0000 68 32 094 08.02 11:43
VINDEXUS 7,0000 0,1200 1,74% 7,0000 7,0000 6,9600 2 463 17 228 08.02 11:07
VISTAL 0,8560 -0,0230 -2,62% 0,8540 0,8900 0,8520 30 254 26 272 08.02 11:35
VIVID 0,9780 0,0100 1,03% 0,9600 0,9780 0,9600 4 000 3 858 08.02 10:54
VOTUM 55,3000 0,2000 0,36% 55,1000 55,7000 54,1000 15 614 859 592 08.02 11:42
VOXEL 45,0000 0,2000 0,45% 45,5000 45,5000 44,6000 1 121 50 420 08.02 11:42
VRG 3,2900 -0,0300 -0,90% 3,3500 3,3500 3,2900 53 176 08.02 10:44
WARIMPEX 3,7200 0,0000 0,00% 3,7200 3,7200 3,7200 375 1 395 07.02 13:24
WASKO 1,7250 0,0000 0,00% 1,7250 1,7250 1,7250 99 171 08.02 09:00
WAWEL 474,0000 0,0000 0,00% 474,0000 474,0000 474,0000 3 1 422 08.02 09:01
WIELTON 7,4100 0,0600 0,82% 7,3200 7,5000 7,3200 27 301 202 352 08.02 11:44
WIKANA 3,2400 0,0100 0,31% 3,2400 3,2400 3,1100 318 1 028 03.02 16:11
WIRTUALNA 101,8000 -1,8000 -1,74% 104,0000 104,0000 101,6000 1 945 199 031 08.02 11:38
WITTCHEN 27,1000 0,1000 0,37% 26,9000 27,1000 26,9000 6 983 188 488 08.02 11:09
WOJAS 5,4200 -0,0800 -1,45% 5,4800 5,4800 5,4200 210 1 139 08.02 09:32
XTB 31,9000 -0,1000 -0,31% 32,0000 32,2600 31,7000 77 270 2 476 344 08.02 11:46
XTPL 102,5000 1,0000 0,99% 101,5000 104,5000 101,5000 1 137 117 380 08.02 11:39
ZAMET 1,1000 -0,0400 -3,51% 1,1200 1,1200 1,0000 122 212 126 926 08.02 11:42
ZEPAK 27,3500 0,2500 0,92% 27,4000 27,4000 26,7500 12 221 331 968 08.02 11:45
ZREMB 1,8600 0,0200 1,09% 1,8200 1,8600 1,8100 8 527 15 525 08.02 11:29
ZUE 5,1200 0,0200 0,39% 5,1000 5,1200 5,1000 551 2 812 08.02 11:38