pb.pl

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
11BIT 529,0000 -6,0000 -1,12% 534,0000 534,0000 527,0000 1 660 881 557 08.07 10:02
4FUNMEDIA 4,8500 0,0500 1,04% 4,9500 4,9500 4,8500 702 3 405 08.07 10:00
ABPL 26,0000 -0,4000 -1,52% 26,4000 26,4000 26,0000 320 8 345 08.07 09:28
ACAUTOGAZ 41,1000 0,1000 0,24% 41,1000 41,1000 41,1000 2 82 07.07 11:06
ADIUVO 4,8500 -0,0500 -1,02% 4,9000 4,9700 4,8500 1 317 6 434 08.07 10:01
AGORA 8,8800 -0,2000 -2,20% 9,0600 9,0600 8,6000 4 595 40 459 08.07 10:01
AGROTON 3,6000 0,0300 0,84% 3,5800 3,6400 3,4800 12 918 46 028 08.07 09:52
AIGAMES 21,3000 0,3000 1,43% 21,0000 21,4000 21,0000 5 976 126 071 08.07 10:01
AILLERON 8,0600 0,1000 1,26% 8,0200 8,1600 8,0200 3 659 29 490 08.07 09:55
AIRWAY 0,7980 -0,0160 -1,97% 0,8100 0,8160 0,7900 26 443 21 442 08.07 09:59
ALIOR 16,5100 -0,0500 -0,30% 16,5000 16,5500 16,2800 59 257 971 723 08.07 10:02
ALTA 1,1400 0,0000 0,00% 1,1400 1,1400 1,1400 2 2 08.07 09:39
ALTUSTFI 1,2800 -0,0200 -1,54% 1,3000 1,3000 1,2800 2 162 2 783 08.07 10:01
ALUMETAL 39,0000 -0,9000 -2,26% 40,0000 40,5000 38,8000 3 178 125 864 07.07 17:00
AMBRA 17,2500 0,2500 1,47% 17,0000 17,2500 16,9000 10 365 176 239 08.07 09:54
AMICA 125,2000 0,0000 0,00% 126,2000 126,2000 125,0000 360 45 163 08.07 09:34
AMREST 22,5000 0,0000 0,00% 22,5000 22,6000 22,1500 16 818 376 144 08.07 10:00
APATOR 20,7000 0,1000 0,49% 20,7000 20,7000 20,7000 93 1 925 08.07 09:47
APLISENS 10,3000 -0,1000 -0,96% 10,3000 10,3000 10,3000 2 21 08.07 09:00
APSENERGY 2,7200 -0,5200 -16,05% 2,6000 2,7700 2,5000 225 096 597 617 08.07 10:02
ARCHICOM 17,4000 0,0000 0,00% 17,4000 17,4000 17,4000 25 435 08.07 09:00
ARCTIC 4,1600 -0,0200 -0,48% 4,1400 4,2800 4,1400 11 344 47 181 08.07 09:44
ARTERIA 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 2 10 08.07 09:00
ARTIFEX 7,1400 0,4800 7,21% 6,6600 7,2000 6,6600 19 047 133 056 08.07 09:54
ASBIS 3,3100 0,0000 0,00% 3,3100 3,3300 3,2850 21 665 71 637 08.07 09:30
ASMGROUP 3,0400 0,0000 0,00% 3,0400 3,0400 3,0400 2 500 7 600 06.07 15:19
ASSECOBS 31,4000 0,0000 0,00% 31,4000 31,4000 31,4000 315 9 891 08.07 09:00
ASSECOPOL 66,8000 -0,2000 -0,30% 66,8000 67,1000 66,6000 3 220 215 145 08.07 09:58
ASSECOSEE 41,2000 0,7000 1,73% 41,2000 41,2000 41,0000 607 24 942 08.07 09:59
ASTARTA 16,6000 -0,0500 -0,30% 16,6500 16,8000 16,1000 4 110 67 250 08.07 09:56
ATAL 33,4000 0,0000 0,00% 33,0000 33,4000 33,0000 102 3 367 08.07 09:01
ATENDE 3,6400 -0,0400 -1,09% 3,7000 3,7000 3,6400 2 087 7 668 08.07 09:53
ATLANTAPL 5,1800 -0,0600 -1,15% 5,1800 5,1800 5,1800 600 3 108 08.07 09:00
ATLANTIS 0,6500 0,0000 0,00% 0,6020 0,6500 0,6020 4 897 2 948 07.07 16:36
ATLASEST 1,1000 0,0000 0,00% 1,0750 1,1000 1,0500 63 740 67 789 08.07 10:00
ATMGRUPA 4,8100 -0,0300 -0,62% 4,8100 4,8100 4,8100 1 000 4 810 08.07 09:00
ATREM 1,9100 -0,0300 -1,55% 1,9200 1,9200 1,8000 7 876 14 563 07.07 14:24
AUGA 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 100 230 14.05 13:11
AUTOPARTN 5,4800 -0,0200 -0,36% 5,4000 5,4800 5,4000 1 208 6 559 08.07 09:32
BAHOLDING 0,7800 0,0160 2,09% 0,7500 0,7820 0,7500 35 448 27 043 08.07 09:53
BBIDEV 3,9500 0,2300 6,18% 3,7800 3,9600 3,7100 2 174 8 294 07.07 17:00
BEDZIN 10,9000 -1,1000 -9,17% 12,3000 12,4000 10,9000 1 957 22 315 01.07 16:44
BENEFIT 832,0000 1,0000 0,12% 831,0000 834,0000 831,0000 1 219 1 016 594 08.07 09:45
BETACOM 8,9000 0,0000 0,00% 8,9000 8,9000 8,9000 2 18 08.07 09:00
BIK 13,8000 0,0500 0,36% 14,2000 14,2000 13,8000 152 2 098 08.07 09:42
BIOMEDLUB 8,1600 -0,0200 -0,24% 7,8800 8,1600 7,7000 461 077 3 665 081 08.07 10:02
BIOTON 4,4850 -0,0150 -0,33% 4,5700 4,5700 4,4800 13 481 60 856 08.07 09:41
BNPPPL 49,0000 0,0000 0,00% 49,9000 50,6000 48,7000 727 35 596 08.07 09:42
BOGDANKA 22,9500 0,0500 0,22% 23,0000 23,0000 22,5500 4 007 91 174 08.07 10:00
BOOMBIT 21,7500 0,3000 1,40% 21,9500 21,9500 21,1000 6 794 144 629 08.07 10:01
BORYSZEW 3,6800 0,0450 1,24% 3,6350 3,7000 3,6100 32 044 117 094 08.07 09:56
BOS 6,5400 -0,0400 -0,61% 6,6800 6,6800 6,5200 3 003 19 610 08.07 09:25
BOWIM 2,5000 0,2400 10,62% 2,2800 2,5600 2,2600 23 132 55 403 08.07 09:59
BUDIMEX 219,0000 -3,0000 -1,35% 223,0000 223,0000 219,0000 1 084 239 849 08.07 10:01
BUMECH 2,6800 0,0200 0,75% 2,6000 2,6900 2,6000 3 884 10 107 08.07 09:55
CCC 60,5000 -1,0000 -1,63% 61,5000 61,6000 59,9600 92 203 5 573 673 08.07 10:02
CDPROJEKT 400,1000 -4,3000 -1,06% 404,4000 405,1000 399,1000 25 002 10 037 197 08.07 10:02
CDRL 12,9500 -0,0500 -0,38% 13,0000 13,0000 12,9500 779 10 097 08.07 10:02
CEZ 80,6000 0,1000 0,12% 81,0000 81,6000 80,0000 797 64 495 07.07 16:02
CIECH 31,1500 -0,4000 -1,27% 31,5500 31,5500 31,0500 22 523 704 371 08.07 10:02
CIGAMES 1,2160 -0,0320 -2,56% 1,2500 1,2660 1,2100 899 181 1 103 232 08.07 10:01
CITYSERV 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 30 270 07.07 11:56
CLNPHARMA 42,5000 0,0000 0,00% 42,8000 43,0000 42,0500 9 212 393 197 08.07 10:01
CNT 14,9000 -0,1000 -0,67% 14,9000 14,9000 14,9000 110 1 639 08.07 09:02
COGNOR 0,9980 0,0020 0,20% 0,9940 0,9980 0,9800 7 200 7 154 08.07 09:40
COMARCH 212,0000 -2,0000 -0,93% 212,0000 213,0000 212,0000 78 16 574 08.07 09:58
COMP 62,0000 -1,6000 -2,52% 62,2000 62,2000 58,6000 980 60 363 08.07 09:43
CORMAY 1,2000 -0,0400 -3,23% 1,2450 1,2450 1,2000 80 882 98 230 08.07 09:55
CPGROUP 6,6000 -0,0200 -0,30% 6,8800 6,8800 6,6000 652 4 356 08.07 09:49
CYFRPLSAT 26,9000 -0,1200 -0,44% 26,8400 27,1000 26,7600 12 817 344 933 08.07 10:01
DATAWALK 148,0000 -6,5000 -4,21% 153,0000 153,0000 146,0000 3 941 586 734 08.07 09:58
DEBICA 74,2000 -0,4000 -0,54% 74,2000 74,2000 73,2000 284 20 918 08.07 09:41
DECORA 20,0000 -0,1000 -0,50% 20,1000 20,1000 20,0000 27 540 08.07 09:26
DEKPOL 22,2000 0,2000 0,91% 22,0000 22,2000 22,0000 492 10 833 08.07 09:59
DELKO 16,1000 -0,2000 -1,23% 16,1000 16,1000 16,0000 1 260 20 252 08.07 09:45
DEVELIA 2,0000 0,0120 0,60% 2,0200 2,0200 1,9900 13 171 26 339 08.07 09:47
DINOPL 200,8000 -2,2000 -1,08% 203,2000 203,2000 200,4000 9 432 1 899 364 08.07 10:02
DOMDEV 94,6000 -0,4000 -0,42% 96,8000 96,8000 94,6000 132 12 564 08.07 09:38
ECHO 3,8500 -0,0100 -0,26% 3,9000 3,9000 3,8300 4 629 17 898 08.07 09:46
EDINVEST 2,2600 -0,1000 -4,24% 2,3200 2,3200 2,2600 6 000 13 699 07.07 12:54
EFEKT 4,7800 -0,0200 -0,42% 4,7600 4,7800 4,6200 5 480 26 010 07.07 16:39
EKOEXPORT 3,6800 0,0600 1,66% 3,6000 3,6850 3,5700 9 141 32 931 08.07 09:52
ELEKTROTI 6,2200 0,0600 0,97% 6,1800 6,2200 6,0000 4 852 29 507 08.07 09:58
ELEMENTAL 1,9280 0,0080 0,42% 1,9460 1,9460 1,9080 17 523 33 802 08.07 09:59
ELKOP 0,4080 0,0230 5,97% 0,3900 0,4080 0,3830 18 701 7 259 08.07 10:02
ELZAB 6,0000 0,1000 1,69% 6,2000 6,2000 6,0000 822 4 996 08.07 10:01
ENAP 1,5000 0,0100 0,67% 1,5000 1,5000 1,5000 2 3 08.07 09:00
ENEA 7,3850 0,0450 0,61% 7,3800 7,4550 7,2750 78 358 578 159 08.07 09:56
ENELMED 14,4000 -0,2000 -1,37% 14,4000 14,4000 14,4000 75 1 080 07.07 16:00
ENERGA 8,2250 0,0100 0,12% 8,2000 8,2700 8,2000 17 194 141 497 08.07 09:59
ENTER 32,5000 -0,3000 -0,91% 33,0000 33,0000 31,6000 1 429 46 172 08.07 09:40
ERBUD 22,3000 0,5000 2,29% 22,3000 22,3000 22,3000 1 22 08.07 09:39
ERG 44,0000 9,4000 27,17% 41,0000 44,0000 41,0000 1 130 47 474 08.07 09:50
ESOTIQ 8,9000 0,4200 4,95% 8,9000 8,9000 8,9000 254 2 261 08.07 09:00
EUCO 4,2900 0,0000 0,00% 4,1000 4,2900 4,1000 383 1 571 08.07 09:02
EUROCASH 16,9000 -0,2000 -1,17% 17,1600 17,1600 16,8300 62 111 1 050 613 08.07 10:02
EUROHOLD 4,0000 0,0000 0,00% 4,0000 4,0000 4,0000 114 456 06.07 16:33
EUROTEL 20,8000 0,4000 1,96% 20,6000 20,8000 20,6000 152 3 144 08.07 09:19
EVEREST 20,6000 -1,0000 -4,63% 21,0000 21,0000 19,6000 466 9 354 08.07 09:46
FAMUR 2,1800 -0,0100 -0,46% 2,1900 2,1900 2,1250 332 709 717 439 08.07 10:02
FASING 13,8000 0,0000 0,00% 13,8000 13,8000 13,8000 170 2 346 07.07 13:24
FEERUM 13,5500 0,5500 4,23% 13,5500 13,5500 13,5500 1 14 08.07 09:00
FERRO 18,1000 -0,1000 -0,55% 18,2500 18,2500 18,1000 382 6 947 08.07 09:18
FERRUM 4,1800 0,0000 0,00% 4,1800 4,1800 4,1800 1 4 08.07 09:00
FON 0,1600 0,0000 0,00% 0,1560 0,1600 0,1560 11 500 1 826 08.07 09:45
FORTE 25,2000 2,1000 9,09% 23,5000 25,2000 23,5000 29 183 708 339 08.07 10:02
GAMEOPS 44,0000 -0,4050 -0,91% 44,3900 44,3900 43,6600 2 344 102 908 08.07 09:51
GETIN 1,1900 -0,0200 -1,65% 1,2030 1,2080 1,1820 178 192 211 979 08.07 10:00
GETINOBLE 0,2600 -0,0040 -1,52% 0,2600 0,2600 0,2580 385 707 100 061 08.07 09:57
GLCOSMED 3,9200 -0,0200 -0,51% 3,9400 3,9400 3,8000 19 744 75 788 08.07 09:58
GPW 42,8000 0,3000 0,71% 42,7000 42,8500 42,6000 4 797 204 939 08.07 10:02
GROCLIN 1,3450 -0,0050 -0,37% 1,3600 1,3600 1,2900 6 850 8 907 08.07 09:19
GRODNO 8,6600 0,1600 1,88% 8,8800 9,5000 8,6000 333 148 3 015 757 08.07 10:02
GRUPAAZOTY 31,3000 0,0500 0,16% 31,5000 31,5000 30,8500 13 152 408 293 08.07 10:02
GTC 7,0400 -0,0200 -0,28% 7,0600 7,1200 6,9600 5 140 36 022 08.07 09:29
HANDLOWY 39,4000 -0,0500 -0,13% 39,4000 39,8000 39,3000 1 415 55 697 08.07 09:51
HARPER 14,5000 -0,1000 -0,68% 14,6000 14,6000 14,0000 51 285 733 327 08.07 10:02
HELIO 10,2000 0,2000 2,00% 10,4000 10,4000 10,2000 872 8 895 08.07 09:19
HERKULES 1,3250 0,0550 4,33% 1,3250 1,3250 1,3250 2 3 08.07 09:39
HYDROTOR 30,8000 0,0000 0,00% 30,8000 30,8000 30,8000 4 123 08.07 09:00
I2DEV 10,8000 0,0000 0,00% 10,8000 10,8000 10,8000 2 22 08.07 09:00
IDEABANK 2,5250 -0,0700 -2,70% 2,5900 2,5900 2,5000 44 557 112 838 08.07 10:01
IFIRMA 3,8900 0,0000 0,00% 3,8900 3,8900 3,8800 1 568 6 099 08.07 09:41
IIAAV 68,8000 1,6500 2,46% 68,8000 68,8000 68,8000 133 9 150 06.07 11:22
IMCOMPANY 11,9000 -0,0500 -0,42% 11,9000 11,9000 11,9000 2 24 08.07 09:00
IMMOBILE 2,4000 0,1000 4,35% 2,4000 2,4000 2,4000 30 72 08.07 09:00
IMS 2,5200 -0,0100 -0,40% 2,5200 2,5200 2,5200 1 000 2 520 08.07 09:00
INC 5,4600 0,2200 4,20% 5,4000 5,5000 5,3000 85 569 466 036 08.07 10:01
INGBSK 149,8000 1,2000 0,81% 148,6000 150,6000 147,6000 1 173 174 165 08.07 09:58
INPRO 5,0000 0,1600 3,31% 5,0000 5,0000 5,0000 2 10 08.07 09:06
INSTALKRK 19,0000 0,0000 0,00% 19,1500 19,1500 19,0000 394 7 488 08.07 09:27
INTERAOLT 16,7500 0,7500 4,69% 16,2000 16,9000 16,2000 14 326 238 198 08.07 10:00
INTERCARS 212,0000 0,0000 0,00% 212,0000 216,0000 210,0000 80 16 841 08.07 09:42
INTERFERI 3,1800 -0,0200 -0,63% 3,1000 3,1800 3,1000 351 1 088 06.07 14:24
INTERSPPL 1,3900 -0,0150 -1,07% 1,4750 1,4750 1,3900 350 495 08.07 09:50
INTROL 2,8400 0,0400 1,43% 2,8200 2,8600 2,7400 4 549 12 839 08.07 09:59
IPOPEMA 2,3000 -0,0800 -3,36% 2,4000 2,4000 2,3000 19 966 46 217 08.07 09:53
IZOBLOK 30,5000 -0,9000 -2,87% 30,5000 30,6000 29,5000 1 604 48 280 07.07 11:39
IZOSTAL 2,7800 0,1000 3,73% 2,8200 2,8200 2,7800 19 417 54 535 08.07 09:55
JSW 20,3200 0,2200 1,09% 20,1000 20,4500 19,8400 121 120 2 442 136 08.07 10:02
K2INTERNT 10,0000 0,2000 2,04% 10,0000 10,0000 10,0000 200 2 000 08.07 09:00
KCI 0,8000 0,0120 1,52% 0,7880 0,8060 0,7720 39 594 31 235 08.07 09:27
KERNEL 40,9000 -0,3000 -0,73% 41,5000 41,5000 40,7500 691 28 224 08.07 09:29
KETY 450,5000 0,5000 0,11% 451,0000 454,0000 450,5000 1 459 659 413 08.07 09:48
KGHM 97,1800 0,1800 0,19% 96,4000 97,6000 96,2600 65 745 6 380 950 08.07 10:02
KGL 14,5000 0,5500 3,94% 13,9500 14,5000 13,8500 1 999 28 460 08.07 09:51
KINOPOL 7,5000 0,0000 0,00% 7,6000 7,6000 7,5000 161 1 208 08.07 10:01
KOGENERA 38,5000 0,0000 0,00% 38,9000 38,9000 38,5000 16 618 08.07 09:16
KOMPAP 7,7000 0,0000 0,00% 7,6000 7,7000 7,4000 3 140 23 626 07.07 15:56
KPPD 29,6000 0,0000 0,00% 29,6000 29,6000 29,6000 1 30 08.07 09:18
KREC 6,4800 0,0000 0,00% 6,4800 6,4800 6,4800 2 13 08.07 09:00
KRKA 369,0000 -3,0000 -0,81% 372,0000 372,0000 369,0000 115 42 618 08.07 09:23
KRUK 104,0000 -1,1000 -1,05% 105,0000 105,4000 103,6000 6 113 636 389 08.07 10:02
KRUSZWICA 60,4000 0,0000 0,00% 60,4000 60,4000 60,4000 1 60 08.07 09:48
KRVITAMIN 4,9000 0,1500 3,16% 4,7500 4,9000 4,7500 11 355 55 323 08.07 09:51
LARQ 2,6000 0,0000 0,00% 2,6000 2,6000 2,6000 5 13 08.07 09:00
LENA 3,4000 0,0000 0,00% 3,4500 3,4500 3,4000 2 316 7 973 08.07 09:30
LENTEX 10,9000 0,0000 0,00% 10,9000 10,9000 10,8000 12 994 141 565 08.07 10:01
LIBET 1,9400 -0,0100 -0,51% 1,9950 1,9950 1,9400 46 005 89 256 08.07 09:32
LIVECHAT 78,0000 2,0000 2,63% 77,2000 78,3000 76,3000 4 993 385 743 08.07 10:00
LOKUM 11,5000 0,0000 0,00% 11,5000 11,5000 11,5000 352 4 048 08.07 09:00
LOTOS 59,3800 -0,0600 -0,10% 59,2000 59,3800 58,7000 35 672 2 102 740 08.07 10:01
LPP 6 645,0000 135,0000 2,07% 6 525,0000 6 665,0000 6 495,0000 1 106 7 290 030 08.07 10:02
LSISOFT 14,6500 0,3000 2,09% 14,3500 14,6500 14,3500 805 11 765 08.07 09:49
LUBAWA 1,2750 0,0100 0,79% 1,2600 1,2800 1,2350 107 468 135 871 08.07 10:02
MABION 38,7000 -0,5500 -1,40% 38,8000 39,7500 38,4000 4 551 176 328 08.07 10:00
MAKARONPL 5,4500 -0,0500 -0,91% 5,5000 5,5000 5,4500 344 1 880 08.07 09:49
MANGATA 51,0000 1,0000 2,00% 51,0000 51,0000 51,0000 1 51 08.07 09:04
MARVIPOL 4,0900 0,0300 0,74% 4,0900 4,0900 4,0900 2 000 8 180 08.07 09:54
MASTERPHA 4,0500 0,0100 0,25% 4,0500 4,0500 4,0500 5 034 20 388 08.07 09:52
MAXCOM 15,6500 -0,2500 -1,57% 15,9000 15,9000 15,4500 1 293 20 191 08.07 09:53
MBANK 232,2000 -1,8000 -0,77% 231,6000 234,0000 229,2000 4 524 1 046 488 08.07 10:01
MBWS 5,7000 0,1600 2,89% 5,7000 5,7000 5,7000 136 775 08.07 09:07
MCI 12,7500 0,1500 1,19% 12,6500 12,8500 12,6000 3 293 41 771 07.07 16:23
MDIENERGIA 2,9300 0,0000 0,00% 2,9300 2,9300 2,9300 1 3 08.07 09:04
MEDIACAP 2,2500 0,1100 5,14% 2,3000 2,3000 2,2500 11 669 26 732 08.07 09:41
MEDICALG 27,5000 -0,5000 -1,79% 27,9500 27,9500 27,5000 154 4 237 08.07 09:59
MENNICA 19,0000 -0,3000 -1,55% 19,3000 19,3000 19,0000 395 7 579 08.07 10:01
MERCATOR 131,0000 6,0000 4,80% 128,0000 134,0000 125,0000 42 529 5 512 375 08.07 10:02
MERCOR 9,3800 0,0000 0,00% 9,6000 9,6000 9,3800 2 156 20 509 08.07 09:58
MEXPOLSKA 1,9600 -0,0200 -1,01% 1,9600 1,9900 1,9600 454 890 08.07 09:34
MFO 20,4000 0,0000 0,00% 20,4000 20,4000 20,4000 2 41 08.07 09:00
MILLENNIUM 3,0780 0,0080 0,26% 3,0860 3,0940 3,0400 362 610 1 110 182 08.07 10:01
MIRACULUM 1,2450 0,0350 2,89% 1,2450 1,2450 1,2450 100 125 08.07 09:28
MIRBUD 1,5850 0,0000 0,00% 1,5950 1,5950 1,5850 17 458 27 782 08.07 09:52
MLPGROUP 78,0000 -8,0000 -9,30% 86,5000 86,5000 78,0000 6 502 08.07 09:56
MLSYSTEM 57,0000 -1,4000 -2,40% 59,0000 61,2000 56,8000 39 823 2 340 025 08.07 10:02
MOL 23,2000 -0,6400 -2,68% 23,5000 23,5000 23,0000 691 15 988 08.07 09:39
MONNARI 2,0900 -0,0200 -0,95% 2,1000 2,1100 2,0900 5 270 11 039 08.07 09:50
MOSTALPLC 9,5600 0,0000 0,00% 9,5600 9,5600 9,5600 10 96 08.07 09:00
MOSTALWAR 4,6500 -0,1600 -3,33% 4,8000 4,8000 4,6300 4 730 22 003 08.07 09:53
MOSTALZAB 0,8540 0,0040 0,47% 0,8540 0,8540 0,8340 4 631 3 876 08.07 09:44
MWTRADE 1,9900 0,0000 0,00% 2,0000 2,0000 1,9900 2 210 4 402 08.07 09:17
NETIA 3,8200 0,0200 0,53% 3,8700 3,8700 3,7800 7 036 26 881 08.07 09:28
NEUCA 495,0000 -1,5000 -0,30% 495,0000 495,0000 493,5000 46 22 753 08.07 09:38
NEWAG 25,5000 -0,2000 -0,78% 26,0000 26,0000 25,5000 1 072 27 377 08.07 09:55
NOVATURAS 10,0000 -0,8000 -7,41% 10,0000 10,0000 10,0000 20 200 08.07 09:00
NTTSYSTEM 2,5000 -0,1000 -3,85% 2,5600 2,5600 2,5000 801 2 003 08.07 09:00
OAT 15,8000 -0,7000 -4,24% 16,5000 16,5000 15,0500 7 835 124 126 08.07 09:57
ODLEWNIE 4,6200 -0,0300 -0,65% 4,6200 4,6200 4,6200 120 554 08.07 09:56
OEX 15,5000 -0,3000 -1,90% 15,5000 15,5000 15,5000 120 1 860 06.07 16:14
OPONEO.PL 31,4000 -0,4000 -1,26% 31,1000 31,8000 31,1000 2 354 74 484 08.07 09:52
OPTEAM 22,8000 0,0000 0,00% 22,4000 22,8000 22,4000 37 830 08.07 10:00
ORANGEPL 6,4100 0,0250 0,39% 6,4500 6,4500 6,3650 39 719 254 366 08.07 10:01
ORZBIALY 10,0000 -0,2000 -1,96% 10,1000 10,1000 10,0000 150 1 501 08.07 09:54
OTLOG 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 100 505 08.07 09:00
OTMUCHOW 1,4500 -0,0900 -5,84% 1,5400 1,5400 1,4500 630 916 08.07 09:04
OVOSTAR 73,0000 0,0000 0,00% 73,0000 73,0000 73,0000 1 73 06.07 09:07
PAMAPOL 1,2200 0,0000 0,00% 1,2200 1,2200 1,2200 128 156 08.07 09:05
PANOVA 12,1000 0,3000 2,54% 12,1000 12,1000 12,1000 1 12 08.07 09:00
PATENTUS 1,1700 0,0200 1,74% 1,1600 1,1700 1,1600 7 378 8 607 08.07 09:59
PBKM 82,0000 0,4000 0,49% 82,0000 82,0000 82,0000 100 8 200 08.07 10:01
PCCROKITA 44,3000 0,0000 0,00% 44,7000 44,7000 44,3000 742 33 004 08.07 10:00
PEKABEX 11,6500 0,0500 0,43% 11,4000 11,6500 11,4000 2 215 25 634 08.07 09:41
PEKAO 54,5000 -0,6200 -1,12% 54,7000 54,9600 54,3200 80 691 4 403 947 08.07 10:02
PEMANAGER 11,4500 0,2500 2,23% 11,4500 11,4500 11,4500 4 46 08.07 09:00
PEP 43,5000 -3,4000 -7,25% 46,8000 46,8000 43,2000 12 824 572 864 08.07 10:00
PEPEES 1,6000 -0,0300 -1,84% 1,6300 1,6300 1,6000 2 000 3 235 08.07 09:30
PGE 7,1100 -0,0100 -0,14% 7,1000 7,1880 7,0500 182 128 1 294 029 08.07 10:01
PGNIG 4,7780 0,0280 0,59% 4,7460 4,7810 4,7390 336 616 1 601 826 08.07 09:59
PGO 1,1400 -0,0100 -0,87% 1,1500 1,1500 1,0500 16 393 18 048 08.07 09:57
PGSSOFT 12,3500 0,2000 1,65% 12,2500 12,4500 12,0000 200 2 430 08.07 09:55
PHARMENA 12,1000 -0,5500 -4,35% 12,7000 12,7000 12,1000 1 894 23 442 08.07 09:54
PHN 12,4000 0,1500 1,22% 12,4000 12,4000 12,4000 16 198 08.07 09:04
PKNORLEN 61,7600 -1,5600 -2,46% 63,1600 63,2200 61,5600 396 766 24 601 348 08.07 10:02
PKOBP 23,0900 -0,2400 -1,03% 23,1300 23,1700 22,9300 280 723 6 475 716 08.07 10:02
PKPCARGO 14,5400 0,0400 0,28% 14,6000 14,6000 14,5000 31 087 451 033 08.07 10:02
PLASTBOX 1,7250 0,0050 0,29% 1,7250 1,7250 1,7250 2 3 08.07 09:00
PLAY 30,5800 -0,3000 -0,97% 30,5400 30,7600 30,5000 56 740 1 734 765 08.07 10:02
PLAYWAY 538,0000 -6,0000 -1,10% 545,0000 545,0000 533,0000 990 534 057 08.07 10:00
POLICE 12,3000 -0,5000 -3,91% 12,4000 12,4000 12,3000 1 081 13 318 08.07 09:45
POLIMEXMS 2,6800 0,0500 1,90% 2,6400 2,6800 2,6400 32 905 87 447 08.07 09:55
POLWAX 4,0600 0,0000 0,00% 4,0600 4,0600 4,0600 25 102 08.07 09:00
POZBUD 1,7300 0,0000 0,00% 1,7300 1,7300 1,7300 1 005 1 739 08.07 09:44
PRAGMAFA 10,2000 0,8000 8,51% 9,4000 10,3000 9,4000 1 593 15 643 07.07 16:01
PRAGMAINK 6,7200 0,2000 3,07% 6,5400 6,7200 6,5400 1 151 7 603 07.07 13:04
PRAIRIE 0,6210 -0,0390 -5,91% 0,6510 0,6600 0,6150 516 892 326 576 08.07 10:02
PROCHEM 15,8000 -0,4000 -2,47% 16,3000 16,3000 15,8000 152 2 403 08.07 09:34
PROJPRZEM 15,5000 -0,1000 -0,64% 15,5000 15,5000 15,5000 2 31 08.07 09:00
PROTEKTOR 3,9800 -0,0800 -1,97% 4,0600 4,0600 3,9800 1 001 3 984 08.07 09:55
PROVIDENT 2,8450 -0,0350 -1,22% 2,8750 2,8750 2,7800 79 493 223 271 08.07 09:57
PUNKPIRAT 1,0500 0,0000 0,00% 1,0600 1,0700 1,0500 19 264 20 482 08.07 09:59
PZU 28,9300 -0,0400 -0,14% 28,9000 28,9600 28,8100 132 958 3 843 785 08.07 10:02
QUERCUS 4,0000 -0,1700 -4,08% 4,1700 4,1700 3,9400 11 006 44 017 08.07 10:00
R22 29,8000 0,1000 0,34% 29,7000 29,8000 29,5000 23 026 681 722 08.07 09:58
RADPOL 1,8700 0,0200 1,08% 1,8600 1,8700 1,8600 3 706 6 907 08.07 09:46
RAFAKO 1,2360 0,0460 3,87% 1,1900 1,2640 1,1900 401 127 492 660 08.07 10:01
RAFAMET 16,7000 -0,7000 -4,02% 17,4000 17,4000 16,7000 312 5 211 07.07 12:46
RAINBOW 19,8000 -0,4000 -1,98% 19,8000 20,0000 19,6000 3 009 59 461 08.07 10:00
RANKPROGR 1,4700 0,0300 2,08% 1,4650 1,4700 1,4650 9 642 14 153 08.07 09:48
RAWLPLUG 7,9800 0,1800 2,31% 7,8000 7,9800 7,8000 2 304 18 127 08.07 09:42
RELPOL 6,0000 -0,0800 -1,32% 6,0600 6,0600 5,9000 2 473 14 744 08.07 09:54
REMAK 9,9800 0,0000 0,00% 9,9800 9,9800 9,9800 200 1 996 08.07 09:00
RONSON 1,0700 0,0050 0,47% 1,0800 1,0800 1,0650 24 031 25 803 08.07 10:00
ROPCZYCE 20,2000 -0,1000 -0,49% 20,2000 20,2000 20,2000 500 10 100 08.07 09:48
RUBICON 2,4000 0,4500 23,08% 2,4000 2,4000 2,4000 97 150 233 160 08.07 09:16
RYVU 68,4000 -2,2000 -3,12% 70,2000 70,2000 68,4000 1 096 76 101 08.07 10:01
SANOK 14,9000 0,4000 2,76% 15,0000 15,0000 14,3000 3 509 51 824 08.07 09:52
SANPL 170,2000 -0,5000 -0,29% 169,3000 171,7000 168,2000 6 888 1 169 949 08.07 10:01
SANTANDER 10,0400 -0,2600 -2,52% 10,3000 10,3000 10,0400 12 499 127 453 08.07 09:36
SANWIL 2,4000 0,0000 0,00% 2,4000 2,4400 2,3400 38 212 90 732 08.07 10:01
SECOGROUP 14,0000 0,1000 0,72% 13,8000 14,0000 13,5000 787 10 810 07.07 14:59
SEKO 9,0000 -0,1000 -1,10% 9,0000 9,0000 9,0000 400 3 600 08.07 09:04
SELENAFM 11,5500 -0,1000 -0,86% 11,5500 11,5500 11,5500 120 1 386 08.07 09:56
SELVITA 47,0000 -1,0000 -2,08% 48,2000 48,2000 47,0000 874 41 085 08.07 09:38
SERINUS 0,4260 0,0000 0,00% 0,4300 0,4360 0,4200 17 374 7 367 08.07 09:51
SFINKS 0,4420 -0,0270 -5,76% 0,4680 0,4680 0,4400 4 350 1 925 08.07 09:23
SILVAIR-REGS 4,8300 0,1300 2,77% 4,7500 4,8300 4,7500 401 1 930 06.07 15:33
SILVANO 7,6800 0,4800 6,67% 7,6800 7,6800 7,6800 100 768 08.07 09:17
SIMPLE 10,1000 0,0000 0,00% 10,1000 10,1000 10,1000 200 2 020 08.07 09:00
SKARBIEC 22,8000 0,3000 1,33% 22,5000 22,8000 22,5000 530 12 055 08.07 09:03
SKOTAN 2,1200 0,0600 2,91% 2,1000 2,1200 2,0300 9 589 19 923 08.07 09:45
SNIEZKA 84,0000 -0,8000 -0,94% 84,8000 84,8000 84,0000 57 4 790 08.07 09:44
SONEL 9,6000 0,0000 0,00% 9,6000 9,6000 9,6000 114 1 094 08.07 09:55
SOPHARMA 15,0000 0,8000 5,63% 14,2000 15,0000 14,2000 120 1 762 06.07 14:04
STALEXP 2,8200 -0,0800 -2,76% 2,8600 2,8600 2,8200 51 145 08.07 10:01
STALPROD 163,0000 -2,6000 -1,57% 163,4000 163,6000 163,0000 132 21 552 08.07 09:43
STALPROFI 6,0400 0,0400 0,67% 6,0400 6,0800 6,0400 480 2 909 07.07 17:00
STAPORKOW 3,3000 0,0000 0,00% 3,3000 3,3000 3,3000 2 100 6 930 08.07 09:34
SUNEX 26,6000 3,7000 16,16% 28,0000 28,0000 25,3000 37 406 1 018 314 08.07 10:02
SUWARY 15,8000 0,0000 0,00% 15,8000 15,8000 15,8000 2 32 08.07 09:00
SWISSMED 3,4500 0,0000 0,00% 3,4900 3,4900 3,3800 682 2 321 07.07 16:46
SYGNITY 6,9000 -0,1000 -1,43% 7,0000 7,0000 6,9000 2 544 17 719 08.07 09:51
SYNEKTIK 22,7000 -0,7000 -2,99% 23,8000 23,8000 22,2000 912 21 188 08.07 09:50
TALANX 159,0000 -9,0000 -5,36% 159,0000 159,0000 159,0000 12 1 908 12.06 10:19
TALEX 11,5000 0,0000 0,00% 11,5000 11,5000 11,5000 158 1 817 08.07 09:36
TATRY 150,0000 -9,0000 -5,66% 150,0000 150,0000 150,0000 72 10 800 07.07 11:10
TAURONPE 2,4820 0,0260 1,06% 2,4600 2,5000 2,4420 471 532 1 165 507 08.07 10:02
TBULL 31,1000 -1,4000 -4,31% 32,5000 33,0000 31,1000 7 394 236 425 08.07 10:02
TESGAS 6,5500 0,4000 6,50% 6,3000 6,8000 6,3000 129 104 848 018 08.07 10:01
TIM 11,0000 0,0000 0,00% 11,2000 11,2000 10,9500 2 752 30 346 08.07 09:56
TORPOL 13,2000 -0,2000 -1,49% 13,4000 13,4000 13,2000 12 229 162 265 08.07 09:55
TOWERINVT 21,2000 -0,4000 -1,85% 20,2000 21,2000 20,2000 150 3 080 06.07 17:00
TOYA 5,3800 -0,1400 -2,54% 5,6800 5,6800 5,2200 4 283 23 092 08.07 09:52
TRAKCJA 2,4500 -0,0300 -1,21% 2,4700 2,5000 2,4100 25 525 62 496 08.07 09:46
TRANSPOL 2,8400 -0,0600 -2,07% 2,8500 2,8500 2,8300 1 823 5 176 08.07 10:02
TRITON 2,0900 -0,0100 -0,48% 2,0900 2,0900 2,0900 142 297 08.07 09:00
TSGAMES 597,0000 1,0000 0,17% 599,0000 599,0000 590,0000 2 061 1 226 899 08.07 09:58
ULMA 48,0000 0,0000 0,00% 48,0000 48,0000 47,2000 138 6 544 08.07 09:08
ULTGAMES 33,7000 0,4500 1,35% 33,5000 33,9000 32,6000 4 896 163 652 08.07 10:01
UNIBEP 9,1200 -0,2800 -2,98% 9,1600 9,1600 9,1000 2 606 23 819 08.07 09:50
UNICREDIT 38,7050 -0,8850 -2,24% 38,7050 38,7050 38,7050 20 774 07.07 09:15
UNIMOT 41,9500 0,7000 1,70% 41,4000 41,9500 40,8000 3 417 140 905 08.07 10:01
VIGOSYS 615,0000 10,0000 1,65% 610,0000 630,0000 610,0000 806 502 465 08.07 10:01
VINDEXUS 5,6000 0,2200 4,09% 5,5800 5,6200 5,5800 5 103 28 564 08.07 09:57
VISTAL 1,3300 -0,0200 -1,48% 1,3300 1,3300 1,3300 2 304 3 064 08.07 09:56
VOTUM 12,2500 0,2500 2,08% 12,0000 12,2500 11,9000 3 498 42 260 08.07 09:55
VOXEL 31,0000 0,0000 0,00% 31,0000 31,0000 31,0000 52 1 612 08.07 09:23
VRG 2,4900 -0,0200 -0,80% 2,5300 2,5850 2,4750 29 839 75 030 08.07 09:59
WARIMPEX 5,6000 0,0000 0,00% 5,6000 5,6000 5,6000 128 717 08.07 09:00
WASKO 1,5000 -0,0100 -0,66% 1,4850 1,5000 1,4800 4 180 6 227 08.07 09:43
WAWEL 578,0000 -6,0000 -1,03% 578,0000 578,0000 578,0000 2 1 156 08.07 09:15
WIELTON 5,0100 -0,0200 -0,40% 5,0500 5,1000 5,0000 10 295 51 763 08.07 09:55
WIKANA 1,8200 -0,0900 -4,71% 1,8300 1,8300 1,8200 492 899 08.07 09:46
WIRTUALNA 71,8000 2,4000 3,46% 70,2000 71,8000 69,4000 844 59 255 08.07 10:00
WITTCHEN 8,3600 -0,1000 -1,18% 8,4600 8,4600 8,3600 1 970 16 516 08.07 09:33
WOJAS 4,4800 0,0400 0,90% 4,4800 4,4800 4,4800 2 9 08.07 09:00
WORKSERV 0,4500 -0,0075 -1,64% 0,4510 0,4510 0,4500 9 679 4 358 08.07 10:01
XTB 14,8500 0,4000 2,77% 14,5500 14,9000 14,5500 331 167 4 915 023 08.07 10:02
XTPL 113,5000 2,5000 2,25% 113,5000 114,5000 111,0000 864 97 692 08.07 09:58
ZAMET 0,9500 0,0150 1,60% 0,9350 0,9500 0,9350 25 040 23 608 02.07 17:00
ZEPAK 9,7000 0,1400 1,46% 9,5000 9,7400 9,5000 1 717 16 487 08.07 09:41
ZPUE 216,0000 0,0000 0,00% 218,0000 218,0000 216,0000 186 40 218 08.07 10:02
ZREMB 0,9000 -0,0350 -3,74% 0,9450 0,9450 0,9000 9 601 8 666 08.07 09:57
ZUE 4,4600 -0,0200 -0,45% 4,4800 4,5800 4,3200 1 440 6 239 08.07 10:01