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 3,4300 0,0500 1,48% 3,3800 3,5750 3,2700 134 527 465 705 15.10 17:00
11BIT 418,4000 -6,6000 -1,55% 423,0000 427,2000 418,4000 1 440 606 156 15.10 17:00
3RGAMES 0,7600 -0,0200 -2,56% 0,8000 0,8000 0,7600 13 119 10 041 15.10 16:44
4FUNMEDIA 6,9000 -0,1000 -1,43% 6,6800 6,9000 6,6600 462 3 125 15.10 15:35
ABPL 57,4000 -0,4000 -0,69% 57,4000 58,4000 57,0000 1 962 113 669 15.10 17:00
ACAUTOGAZ 35,0000 -0,2000 -0,57% 35,1000 35,4000 35,0000 751 26 335 15.10 16:47
ACTION 16,2000 0,1500 0,93% 16,0000 16,3500 15,9000 22 679 365 686 15.10 17:00
ADIUVO 3,5100 -0,0900 -2,50% 3,5900 3,6400 3,4600 1 879 6 603 15.10 17:00
AGORA 8,4600 -0,0600 -0,70% 8,5600 8,5600 8,4400 7 434 62 980 15.10 16:30
AGROTON 8,0000 -0,2000 -2,44% 8,3000 8,3000 7,9200 15 869 127 287 15.10 16:40
AIGAMES 5,9500 -0,1500 -2,46% 6,1400 6,1400 5,7200 11 504 67 503 15.10 16:35
AILLERON 14,0000 0,1500 1,08% 13,7000 14,0500 13,6000 5 273 73 137 15.10 15:39
AIRWAY 1,1440 0,0120 1,06% 1,1320 1,1500 1,1100 86 734 98 533 15.10 17:00
ALIOR 52,5000 0,8800 1,70% 51,9000 52,6000 50,8000 205 165 10 581 984 15.10 17:02
ALLEGRO 50,6900 -0,2900 -0,57% 51,1500 51,2600 49,4200 3 801 772 190 837 760 15.10 17:03
ALTA 2,6500 0,1200 4,74% 2,5800 2,6500 2,5500 9 178 23 703 15.10 14:21
ALTUS 1,7200 0,0000 0,00% 1,7200 1,7200 1,7200 25 761 44 309 15.10 17:00
ALUMETAL 53,4000 -0,2000 -0,37% 53,6000 54,6000 53,2000 8 486 454 810 15.10 17:02
AMBRA 25,9000 -0,1000 -0,38% 26,1000 26,1000 25,4000 6 235 160 416 15.10 17:00
AMICA 131,6000 -3,4000 -2,52% 135,0000 135,8000 130,8000 11 118 1 476 155 15.10 17:02
AMREST 32,1200 1,1200 3,61% 31,4000 32,4000 31,0200 220 804 6 978 103 15.10 17:00
ANSWEAR 35,2000 -0,2500 -0,71% 35,7500 35,7500 34,9500 4 493 157 999 15.10 16:49
APATOR 22,0000 0,0000 0,00% 22,1000 22,1000 21,9000 2 100 46 224 15.10 17:00
APLISENS 13,9000 0,3000 2,21% 14,0000 14,0000 13,5000 188 2 567 15.10 14:48
APSENERGY 3,7900 -0,0100 -0,26% 3,9200 3,9200 3,5800 5 786 21 130 15.10 17:00
ARCHICOM 22,2000 0,2000 0,91% 22,3000 22,4000 22,0000 42 010 924 786 15.10 16:45
ARCTIC 7,0000 -0,1500 -2,10% 7,2000 7,2300 6,9500 48 483 343 454 15.10 17:00
ARTERIA 6,7000 -0,1000 -1,47% 6,8000 6,8000 6,5000 3 114 20 535 15.10 17:00
ARTIFEX 12,3000 0,0000 0,00% 12,4500 12,4500 12,3000 883 10 910 15.10 16:37
ASBIS 26,0500 -0,1000 -0,38% 26,2000 26,4500 25,6500 139 683 3 642 005 15.10 17:03
ASMGROUP 0,4500 0,0180 4,17% 0,4500 0,4500 0,4500 1 0 04.10 13:07
ASSECOBS 37,0000 0,2000 0,54% 36,9000 37,0000 36,7000 2 122 78 106 15.10 17:00
ASSECOPOL 96,7500 -0,6000 -0,62% 97,3500 97,9500 95,8500 151 190 14 639 116 15.10 17:03
ASSECOSEE 47,3000 0,4000 0,85% 47,0000 47,4000 47,0000 13 797 651 144 15.10 17:00
ASTARTA 52,2000 0,6000 1,16% 51,6000 52,9000 51,0000 9 864 511 297 15.10 17:00
ATAL 47,2000 -0,2000 -0,42% 47,5000 47,5000 47,0000 2 759 130 487 15.10 16:49
ATENDE 5,0000 0,0000 0,00% 5,0600 5,0800 4,9800 16 405 82 532 15.10 17:04
ATLANTAPL 8,7800 0,0800 0,92% 8,7000 8,8000 8,6200 240 2 106 15.10 11:10
ATLANTIS 2,9400 0,0000 0,00% 2,9200 3,0600 2,9200 22 312 67 985 15.10 16:27
ATLASEST 2,1000 0,0000 0,00% 2,1000 2,1000 2,1000 1 2 14.10 16:36
ATMGRUPA 4,3400 -0,0400 -0,91% 4,3800 4,3800 4,2600 615 2 622 15.10 11:36
ATREM 2,2100 -0,0500 -2,21% 2,3200 2,3200 2,2100 15 628 35 129 15.10 17:00
AUGA 2,4200 0,0200 0,83% 2,4000 2,4200 2,4000 1 230 2 971 21.09 13:51
AUTOPARTN 13,9000 -0,1000 -0,71% 14,0500 14,2000 13,8500 35 749 499 617 15.10 17:00
BAHOLDING 0,7030 -0,0030 -0,42% 0,7010 0,7090 0,6980 68 286 47 986 15.10 17:00
BBIDEV 6,0400 0,0800 1,34% 5,9600 6,0400 5,9600 1 262 7 574 15.10 15:12
BEDZIN 7,2000 0,2000 2,86% 7,0000 7,5000 7,0000 1 063 7 564 15.10 13:59
BENEFIT 770,0000 0,0000 0,00% 775,0000 775,0000 767,0000 346 266 423 15.10 17:00
BETACOM 8,1500 0,0000 0,00% 8,1500 8,1500 8,1500 25 204 15.10 09:00
BIOMEDLUB 9,5500 -0,1500 -1,55% 9,7000 9,8100 9,5000 197 222 1 895 458 15.10 17:00
BIOTON 4,7300 -0,0300 -0,63% 4,8250 4,8250 4,7300 22 868 109 009 15.10 17:02
BNPPPL 91,6000 -0,2000 -0,22% 91,2000 93,4000 91,2000 845 77 593 15.10 16:46
BOGDANKA 45,8000 1,4000 3,15% 45,5000 46,1000 44,1500 172 584 7 816 439 15.10 17:04
BOOMBIT 20,0000 0,0400 0,20% 19,9600 20,1500 19,8000 5 106 101 586 15.10 16:28
BORYSZEW 3,1350 0,0450 1,46% 3,1000 3,1350 3,0700 152 317 472 350 15.10 17:00
BOS 11,4000 0,1000 0,88% 11,3000 11,5000 11,1500 34 263 389 535 15.10 17:00
BOWIM 10,3500 0,6300 6,48% 9,9200 10,4500 9,8400 137 252 1 395 565 15.10 17:03
BRAND24 25,0000 0,0000 0,00% 25,0000 25,5000 25,0000 335 8 425 15.10 16:38
BUDIMEX 282,0000 4,0000 1,44% 282,5000 282,5000 274,5000 14 827 4 135 601 15.10 17:00
BUMECH 28,8000 2,3000 8,68% 27,5000 29,9000 26,8000 757 710 21 576 674 15.10 17:04
CAPTORTX 202,0000 12,0000 6,32% 190,0000 209,0000 190,0000 8 564 1 724 989 15.10 17:01
CAVATINA 24,9500 -0,1500 -0,60% 25,0000 25,1700 24,6000 1 064 26 587 15.10 17:00
CCC 123,6500 -0,2000 -0,16% 123,7500 124,4000 123,2500 97 733 12 107 951 15.10 17:04
CCENERGY 1,4000 0,0100 0,72% 1,3800 1,4100 1,3300 29 770 40 843 15.10 16:22
CDPROJEKT 188,1200 -11,8800 -5,94% 200,8000 201,0000 188,0200 963 877 184 086 192 15.10 17:04
CDRL 23,7000 0,6000 2,60% 23,6000 24,2000 23,6000 786 18 890 15.10 15:12
CELTIC 7,2500 0,0000 0,00% 7,2500 7,2500 7,2500 300 2 175 15.10 10:38
CEZ 142,0000 2,6000 1,87% 142,5000 142,5000 138,5000 246 34 194 15.10 16:47
CIECH 41,6500 0,6500 1,59% 41,4500 41,9500 40,9500 93 035 3 842 293 15.10 17:03
CIGAMES 1,5800 -0,0280 -1,74% 1,5500 1,6340 1,5500 1 657 826 2 626 533 15.10 17:04
CITYSERV 13,6000 0,0000 0,00% 13,5800 13,6000 13,5800 660 8 971 15.10 12:06
CLNPHARMA 37,4000 0,2000 0,54% 37,2000 37,6000 36,8500 16 910 630 260 15.10 17:00
CNT 21,0000 0,6000 2,94% 20,3000 21,3000 19,8000 2 996 61 642 15.10 16:09
COALENERG 5,2400 0,1000 1,95% 5,0600 5,4200 5,0400 153 425 796 717 15.10 17:01
COGNOR 4,5000 0,0550 1,24% 4,4800 4,6000 4,4550 553 749 2 508 819 15.10 17:00
COMARCH 252,0000 6,0000 2,44% 246,0000 252,0000 246,0000 7 415 1 832 902 15.10 17:00
COMP 57,6000 0,0000 0,00% 57,4000 57,6000 57,2000 777 44 683 15.10 17:03
COMPERIA 6,6000 0,1500 2,33% 6,5500 6,6500 6,5500 9 858 64 931 15.10 15:24
CORMAY 1,3900 0,0200 1,46% 1,3690 1,3900 1,3510 57 913 79 640 15.10 17:00
CREEPYJAR 694,0000 -6,0000 -0,86% 699,0000 699,0000 682,0000 676 466 292 15.10 17:00
CYFRPLSAT 36,7200 -0,6200 -1,66% 36,9200 37,2200 36,1600 234 381 8 576 633 15.10 17:00
DADELO 18,4900 0,4300 2,38% 18,0600 18,5000 18,0600 3 346 61 113 15.10 16:48
DATAWALK 240,0000 -5,0000 -2,04% 245,0000 254,0000 236,0000 19 602 4 825 518 15.10 17:02
DEBICA 78,0000 -0,6000 -0,76% 78,6000 78,6000 78,0000 874 68 355 15.10 14:14
DECORA 39,2000 0,0000 0,00% 39,2000 39,2000 38,8000 3 336 130 272 15.10 17:00
DEKPOL 34,4000 -0,4000 -1,15% 34,8000 34,8000 34,0000 562 19 524 15.10 17:00
DELKO 16,1800 0,0400 0,25% 16,1400 16,2000 16,0800 1 969 31 837 15.10 16:18
DEVELIA 3,8900 -0,0200 -0,51% 3,8800 3,8950 3,8450 65 063 251 591 15.10 17:00
DINOPL 360,0000 10,3000 2,95% 349,0000 361,3000 345,5000 255 296 90 749 056 15.10 17:02
DOMDEV 136,2000 -2,0000 -1,45% 138,4000 139,4000 136,0000 7 113 970 773 15.10 17:00
DROZAPOL 6,4500 0,1000 1,57% 6,2500 6,5000 6,2000 14 008 88 177 15.10 17:00
ECHO 4,6200 0,0150 0,33% 4,6050 4,6200 4,6000 13 939 64 225 15.10 17:00
EDINVEST 3,7000 -0,0400 -1,07% 3,7000 3,7400 3,6400 1 688 6 202 15.10 16:08
EKOEXPORT 2,9400 0,0100 0,34% 2,9500 2,9700 2,9200 15 657 46 036 15.10 17:00
ELEKTROTI 6,7000 0,1400 2,13% 6,6000 6,7800 6,6000 8 048 54 204 15.10 16:37
ELKOP 0,4900 -0,0100 -2,00% 0,5000 0,5000 0,4900 6 491 3 184 15.10 17:00
ELZAB 4,5000 -0,1900 -4,05% 4,6000 4,6900 4,4100 10 680 48 365 15.10 17:00
ENAP 1,8200 -0,0300 -1,62% 1,8900 1,8900 1,7600 19 326 34 773 15.10 16:48
ENEA 10,4800 0,2000 1,95% 10,3500 10,4900 10,2800 305 952 3 184 938 15.10 17:01
ENELMED 17,3000 0,3000 1,76% 17,3000 17,3000 17,3000 10 173 14.10 16:08
ENTER 34,3000 0,6000 1,78% 33,8000 34,9500 33,8000 2 288 78 187 15.10 17:00
ERBUD 80,0000 -0,8000 -0,99% 82,0000 82,2000 79,8000 10 159 814 354 15.10 17:00
ERG 45,0000 1,0000 2,27% 44,0000 45,0000 44,0000 354 15 586 15.10 10:45
ESOTIQ 53,8000 3,4000 6,75% 51,0000 56,0000 49,2000 14 660 778 386 15.10 17:02
EUCO 4,2800 -0,0100 -0,23% 4,2800 4,2800 4,1700 1 275 5 336 15.10 16:26
EUROCASH 11,7300 0,0600 0,51% 11,7000 11,7900 11,5800 94 047 1 097 761 15.10 17:00
EUROHOLD 13,2000 0,4000 3,12% 13,2000 13,2000 13,2000 1 13 15.10 09:01
EUROTEL 39,5000 0,5000 1,28% 39,6000 39,6000 39,5000 61 2 413 15.10 12:06
FAMUR 3,5100 0,1200 3,54% 3,4000 3,5400 3,3950 876 352 3 029 047 15.10 17:02
FASING 14,0000 0,0000 0,00% 14,0000 14,2500 13,8000 847 11 917 15.10 17:00
FEERUM 9,4800 0,2800 3,04% 9,4600 9,4800 9,4600 5 47 15.10 13:49
FERRO 39,7000 -0,1000 -0,25% 39,9000 39,9000 39,6000 3 267 129 848 15.10 17:00
FERRUM 4,0800 -0,0100 -0,24% 4,0900 4,0900 4,0800 5 20 15.10 13:49
FON 0,2990 0,0050 1,70% 0,2870 0,2990 0,2870 7 208 2 078 15.10 16:14
FORTE 52,2000 0,9000 1,75% 51,6000 52,5000 51,1000 1 316 67 790 15.10 17:00
GAMEOPS 12,3400 -0,1400 -1,12% 12,5000 12,7600 12,3200 2 123 26 480 15.10 16:42
GAMFACTOR 10,5000 0,2000 1,94% 10,3200 10,7000 10,3000 5 686 59 489 15.10 16:32
GETIN 1,4560 0,0200 1,39% 1,4400 1,4600 1,4220 127 721 184 547 15.10 17:00
GETINOBLE 0,4900 -0,0100 -2,00% 0,5040 0,5220 0,4815 7 872 441 3 916 360 15.10 17:04
GLCOSMED 4,3750 -0,0050 -0,11% 4,3600 4,4000 4,3600 12 317 53 952 15.10 16:44
GPW 42,8200 -0,1800 -0,42% 43,3400 43,3400 42,6200 43 675 1 869 136 15.10 17:00
GROCLIN 4,9200 0,1400 2,93% 4,7600 5,1400 4,7600 211 005 1 041 335 15.10 17:00
GRODNO 16,8400 0,3400 2,06% 16,5000 16,9000 16,5000 41 064 686 928 15.10 17:02
GRUPAAZOTY 32,5000 0,3000 0,93% 32,1000 33,2000 31,8200 208 758 6 771 896 15.10 17:00
GTC 7,2800 -0,1700 -2,28% 7,3500 7,3500 7,2200 5 061 36 856 15.10 17:00
HANDLOWY 52,6000 0,6000 1,15% 52,2000 52,6000 51,6000 39 228 2 047 048 15.10 17:00
HARPER 7,4400 -0,1400 -1,85% 7,5700 7,6500 7,4400 2 331 17 450 15.10 16:45
HELIO 15,9000 -0,1000 -0,62% 15,9000 15,9000 15,9000 418 6 646 15.10 15:37
HERKULES 1,7000 -0,0350 -2,02% 1,7500 1,7500 1,7000 5 848 9 974 15.10 17:00
HMINWEST 31,1000 -0,4000 -1,27% 31,5000 31,5000 30,6000 455 14 156 15.10 16:19
HUUUGE-S144 35,0400 -0,2650 -0,75% 35,5000 35,9750 35,0000 75 128 2 646 808 15.10 17:00
HYDROTOR 39,0000 -0,4000 -1,02% 39,5000 39,5000 38,6000 431 16 881 15.10 16:32
IFCAPITAL 3,9000 0,3000 8,33% 3,5800 3,9800 3,5800 1 175 4 559 15.10 17:00
IFIRMA 15,8000 -0,0500 -0,32% 15,9000 15,9000 15,6000 2 335 36 992 15.10 16:47
IIAAV 96,5000 2,5000 2,66% 96,5000 96,5000 96,5000 10 965 15.10 09:29
IMCOMPANY 33,9000 0,3000 0,89% 33,7000 34,0000 33,5000 9 796 331 455 15.10 17:00
IMMOBILE 2,7600 -0,0800 -2,82% 2,9600 2,9600 2,7600 28 80 15.10 17:00
IMPERIO 3,0200 -0,1300 -4,13% 3,0900 3,1500 3,0100 7 268 22 237 15.10 13:58
IMS 3,1000 -0,0700 -2,21% 3,1400 3,1400 3,0200 14 770 45 401 15.10 17:00
INC 5,6500 0,0900 1,62% 5,5600 5,8100 5,4400 35 409 200 072 15.10 16:49
INGBSK 259,0000 2,0000 0,78% 259,0000 260,0000 255,0000 4 900 1 267 416 15.10 17:00
INPRO 8,3500 0,0000 0,00% 8,4000 8,4000 8,3500 1 428 11 947 15.10 13:21
INSTALKRK 31,6000 0,2000 0,64% 31,5000 32,0000 31,5000 612 19 486 15.10 17:00
INTERAOLT 19,8800 0,1600 0,81% 19,8400 20,0000 19,7000 9 728 192 100 15.10 16:36
INTERCARS 460,0000 -1,0000 -0,22% 456,0000 460,0000 450,0000 1 214 553 172 15.10 17:00
INTERFERI 4,4800 0,0800 1,82% 4,4800 4,4800 4,4800 200 896 14.10 14:11
INTERSPPL 1,2000 0,0000 0,00% 1,2000 1,2000 1,2000 440 528 15.10 13:39
INTROL 5,1000 0,0200 0,39% 5,0800 5,1000 5,0600 4 265 21 657 15.10 16:31
IPOPEMA 3,5000 -0,1000 -2,78% 3,5600 3,5600 3,4400 14 012 49 212 15.10 16:35
IZOBLOK 41,0000 0,6000 1,49% 41,0000 41,0000 41,0000 125 5 125 15.10 11:37
IZOSTAL 3,6000 0,0800 2,27% 3,5600 3,6000 3,5100 13 586 48 201 15.10 15:02
JSW 56,2600 1,4000 2,55% 56,0000 56,3800 54,3200 960 736 53 360 236 15.10 17:04
K2HOLDING 21,6000 0,6000 2,86% 21,0000 21,6000 21,0000 789 16 880 15.10 16:33
KCI 1,3550 -0,0100 -0,73% 1,3600 1,3700 1,3250 20 229 27 085 15.10 17:03
KERNEL 62,3000 -0,7000 -1,11% 63,1000 63,5000 62,1000 48 895 3 061 093 15.10 17:00
KETY 635,0000 -11,0000 -1,70% 646,0000 650,0000 630,0000 12 612 8 045 153 15.10 17:04
KGHM 168,2000 0,8000 0,48% 169,0000 169,5500 165,0000 727 739 122 292 720 15.10 17:03
KGL 14,9000 0,3500 2,41% 14,9500 14,9500 14,6500 1 276 18 983 15.10 17:00
KINOPOL 14,2000 0,0000 0,00% 14,0000 14,3000 14,0000 561 7 907 15.10 16:36
KOGENERA 34,1000 0,0000 0,00% 34,1000 34,3000 33,5000 1 699 57 925 15.10 14:23
KOMPAP 18,8000 -0,7000 -3,59% 18,8000 18,8000 18,8000 240 4 512 15.10 10:57
KPPD 58,0000 0,0000 0,00% 58,0000 58,0000 58,0000 20 1 160 15.10 09:23
KREC 21,0000 0,4000 1,94% 20,6000 21,0000 20,6000 416 8 660 15.10 15:46
KRKA 508,0000 -4,0000 -0,78% 512,0000 516,0000 508,0000 12 6 134 15.10 09:34
KRUK 329,0000 0,0000 0,00% 326,4000 330,6000 325,2000 8 703 2 851 953 15.10 17:00
KRVITAMIN 19,0000 0,0800 0,42% 19,1000 19,2800 18,9800 1 231 23 496 15.10 17:03
KSGAGRO 4,0000 0,0200 0,50% 4,0000 4,1200 4,0000 11 135 45 139 15.10 16:23
LARQ 1,8600 0,0000 0,00% 1,8800 1,8800 1,7750 7 599 13 951 15.10 15:35
LENA 4,7500 0,0200 0,42% 4,7500 4,7900 4,7200 1 822 8 673 15.10 16:46
LENTEX 9,9800 -0,3200 -3,11% 10,2500 10,3500 9,8000 8 878 88 133 15.10 17:00
LIBET 2,7300 0,0100 0,37% 2,8800 2,8800 2,6800 1 245 3 364 15.10 16:07
LIVECHAT 123,2000 -3,0000 -2,38% 126,4000 126,4000 121,0000 14 300 1 767 683 15.10 17:04
LOKUM 25,2000 0,2000 0,80% 25,2000 25,2000 25,2000 162 4 082 14.10 13:03
LOTOS 64,3000 0,4000 0,63% 64,2000 64,5600 63,9000 293 586 18 886 688 15.10 17:04
LPP 14 400,0000 390,0000 2,78% 14 110,0000 14 430,0000 14 020,0000 1 952 27 937 020 15.10 17:00
LSISOFT 16,6000 -0,4000 -2,35% 16,9000 16,9000 16,4000 1 658 27 437 15.10 15:16
LUBAWA 1,2000 -0,0080 -0,66% 1,2080 1,2100 1,1700 170 346 203 165 15.10 17:01
MABION 80,7000 1,2000 1,51% 80,3000 83,4000 78,9000 145 865 11 807 066 15.10 17:03
MAKARONPL 7,0000 0,0000 0,00% 7,0800 7,0800 7,0000 262 1 852 15.10 13:25
MANGATA 74,0000 0,2000 0,27% 74,0000 74,0000 74,0000 206 15 244 15.10 10:05
MARVIPOL 9,3000 0,0400 0,43% 9,2600 9,3200 9,2000 3 295 30 439 15.10 16:49
MAXCOM 12,5000 0,0000 0,00% 12,5000 12,5000 12,4500 356 4 443 15.10 16:34
MBANK 511,0000 13,0000 2,61% 493,8000 511,0000 493,8000 39 310 19 800 706 15.10 17:00
MBWS 5,8000 -0,2000 -3,33% 6,0000 6,0000 5,8000 483 2 802 15.10 16:45
MCI 24,8000 -0,1000 -0,40% 24,7000 24,9000 24,0000 5 157 126 767 15.10 17:00
MDIENERGIA 3,2000 0,0100 0,31% 3,1900 3,2000 3,1700 8 184 26 131 15.10 17:00
MEDIACAP 3,2300 -0,0200 -0,62% 3,2300 3,2500 3,2300 39 238 126 799 15.10 16:31
MEDICALG 18,3000 -0,4400 -2,35% 18,8600 18,8600 18,2000 1 039 19 115 15.10 17:00
MEDINICE 22,3000 -0,2000 -0,89% 22,5000 22,5000 21,8000 2 951 65 385 15.10 17:00
MENNICA 21,2000 0,1000 0,47% 21,5000 21,5000 21,2000 91 1 945 15.10 16:47
MERCATOR 155,5000 -4,7000 -2,93% 161,8000 161,8000 155,2000 42 854 6 750 876 15.10 17:04
MERCOR 16,9000 -0,0500 -0,29% 17,0000 17,0000 16,9000 557 9 458 15.10 16:48
MEXPOLSKA 2,2600 0,0000 0,00% 2,2600 2,2600 2,2500 5 414 12 196 15.10 16:36
MFO 51,0000 0,4000 0,79% 50,6000 51,4000 50,0000 1 624 82 598 15.10 17:01
MILKILAND 1,0250 0,0000 0,00% 1,0250 1,0250 1,0100 1 202 1 217 15.10 17:00
MILLENNIUM 8,3000 0,0050 0,06% 8,2900 8,3800 8,1650 615 749 5 092 599 15.10 17:00
MIRACULUM 1,8100 0,0000 0,00% 1,7800 1,8150 1,7800 4 800 8 689 15.10 17:04
MIRBUD 3,9200 -0,0100 -0,25% 3,9000 3,9400 3,8750 46 417 181 621 15.10 17:00
MLPGROUP 73,0000 -1,6000 -2,14% 73,6000 74,8000 71,8000 660 48 181 15.10 17:00
MLSYSTEM 97,0000 0,4000 0,41% 98,0000 100,0000 95,7000 7 842 764 677 15.10 17:00
MOBRUK 369,0000 1,0000 0,27% 369,0000 370,0000 366,0000 981 361 478 15.10 16:29
MOL 35,0200 -0,4600 -1,30% 35,7000 35,7000 35,0000 418 14 696 15.10 13:34
MONNARI 2,9200 0,0700 2,46% 2,8500 2,9300 2,8500 46 754 135 194 15.10 17:00
MOSTALPLC 23,3000 0,5000 2,19% 23,2000 23,7000 22,9000 2 531 59 177 15.10 17:00
MOSTALWAR 7,1800 0,0000 0,00% 7,1000 7,1800 7,1000 898 6 392 15.10 16:26
MOSTALZAB 2,0200 -0,0100 -0,49% 2,0300 2,0400 1,9800 39 854 80 195 15.10 16:36
MUZA 5,8500 0,1500 2,63% 5,7500 5,8500 5,7500 951 5 493 15.10 17:00
MWTRADE 4,8600 0,0900 1,89% 4,8600 4,8600 4,8600 10 49 15.10 09:48
NANOGROUP 5,0600 0,1300 2,64% 5,0900 5,0900 5,0100 6 489 32 715 15.10 16:08
NEUCA 936,0000 5,0000 0,54% 933,0000 936,0000 918,0000 607 563 283 15.10 17:00
NEWAG 23,0000 0,0000 0,00% 23,0000 23,0000 22,7000 6 380 145 825 15.10 17:00
NEXITY 3,1700 -0,6300 -16,58% 3,2000 3,5000 3,1100 20 684 66 961 15.10 17:00
NOVATURAS 18,9000 0,6000 3,28% 18,9000 18,9000 18,9000 1 19 14.10 11:43
NOVAVISGR 1,3000 -0,0400 -2,99% 1,3200 1,3400 1,3000 18 824 24 724 15.10 14:03
NTTSYSTEM 5,8000 0,0000 0,00% 5,8000 5,8000 5,6400 3 012 17 416 15.10 17:00
OAT 39,9500 0,8500 2,17% 39,1000 40,0000 39,0000 7 345 288 818 15.10 17:03
ODLEWNIE 5,8000 0,0800 1,40% 5,7600 5,8000 5,7600 2 800 16 208 15.10 12:04
ONDE 24,4000 0,9000 3,83% 23,5000 24,5000 23,4000 45 031 1 091 559 15.10 17:00
OPENFIN 1,0900 -0,0600 -5,22% 1,1100 1,1100 1,0350 23 160 24 984 15.10 17:00
OPONEO.PL 67,4000 -0,2000 -0,30% 69,6000 70,0000 66,0000 5 445 369 604 15.10 17:00
OPTEAM 15,1000 -0,1000 -0,66% 15,1000 15,4000 15,1000 4 175 63 697 15.10 17:00
ORANGEPL 7,8900 -0,0050 -0,06% 7,8450 7,9900 7,8400 1 030 871 8 130 282 15.10 17:00
ORZBIALY 24,1000 -0,2000 -0,82% 24,3000 24,3000 23,4000 2 691 63 986 15.10 16:47
OTLOG 10,5500 0,1500 1,44% 10,4000 10,6500 10,4000 2 826 29 537 15.10 17:00
OTMUCHOW 3,8800 0,0000 0,00% 3,8800 3,8800 3,8200 9 389 36 140 15.10 16:27
OVOSTAR 75,0000 3,0000 4,17% 75,0000 75,0000 75,0000 1 75 15.10 09:03
PAMAPOL 2,8300 -0,0500 -1,74% 2,8800 2,8900 2,6400 7 945 21 495 15.10 16:27
PANOVA 14,6000 -0,4000 -2,67% 14,7000 14,7000 14,6000 700 10 254 15.10 17:00
PATENTUS 1,3000 0,0200 1,56% 1,2800 1,3400 1,2650 53 985 69 634 15.10 16:44
PCCROKITA 86,9000 -0,1000 -0,11% 87,1000 87,2000 86,6000 1 638 142 588 15.10 16:31
PCFGROUP 40,4000 -0,3800 -0,93% 40,9600 40,9600 40,1200 7 206 291 146 15.10 17:00
PEKABEX 21,1000 -0,4000 -1,86% 21,5000 21,7000 21,1000 2 436 51 997 15.10 17:00
PEKAO 123,5000 0,2000 0,16% 123,1000 124,2000 121,8000 955 235 117 212 560 15.10 17:03
PEP 79,6000 -1,0000 -1,24% 79,1000 80,3000 79,1000 912 72 722 15.10 17:00
PEPCO 47,5000 -1,0000 -2,06% 48,9800 49,1100 47,0250 447 601 21 647 372 15.10 17:01
PEPEES 1,2700 0,0350 2,83% 1,2700 1,2700 1,2700 5 002 6 353 15.10 11:03
PGE 10,4000 0,3500 3,48% 10,0800 10,4950 10,0650 4 496 895 46 461 188 15.10 17:03
PGFGROUP 2,1100 0,0000 0,00% 2,1500 2,1500 2,1100 3 291 6 973 15.10 16:19
PGNIG 6,6400 0,0400 0,61% 6,5920 6,6640 6,5260 4 310 662 28 505 954 15.10 17:04
PHARMENA 9,9100 -0,0200 -0,20% 9,9200 9,9200 9,7400 614 6 071 15.10 09:20
PHN 14,9500 0,1000 0,67% 15,0000 15,0000 14,8000 1 021 15 197 15.10 15:35
PHOTON 7,5000 -0,1500 -1,96% 7,6000 7,6500 7,4500 22 924 172 424 15.10 17:00
PKNORLEN 90,6000 1,3000 1,46% 89,6000 91,2000 89,5000 1 197 608 108 129 848 15.10 17:01
PKOBP 46,0900 -1,0100 -2,14% 46,8000 46,8000 45,6800 4 263 084 196 185 744 15.10 17:02
PKPCARGO 19,9800 0,0800 0,40% 19,9800 20,1000 19,7000 55 278 1 096 924 15.10 17:02
PLASTBOX 2,3800 -0,0100 -0,42% 2,3800 2,3800 2,3800 154 730 368 257 15.10 16:34
PLAYWAY 468,0000 8,0000 1,74% 463,0000 468,8000 461,4000 944 439 005 15.10 17:00
PLAZACNTR 2,3950 0,0050 0,21% 2,4000 2,4395 2,2500 6 319 14 548 15.10 16:49
PMPG 4,4000 0,0000 0,00% 4,4000 4,5000 4,4000 1 630 7 267 15.10 14:56
POLICE 12,3500 0,0000 0,00% 12,3000 12,4000 12,2000 754 9 285 15.10 16:19
POLIMEXMS 4,5700 0,0000 0,00% 4,5950 4,5950 4,5200 123 805 562 901 15.10 17:00
POLWAX 2,9900 -0,0200 -0,66% 3,0400 3,0400 2,9900 3 209 9 626 15.10 16:49
POZBUD 4,8300 -0,0600 -1,23% 4,8300 4,8900 4,7500 16 187 77 753 15.10 17:00
PRAGMAINK 7,5500 -0,2500 -3,21% 7,9000 7,9000 7,2000 79 533 600 437 15.10 17:04
PRAIRIE 0,8000 0,0000 0,00% 0,8000 0,8050 0,7860 888 897 705 359 15.10 17:00
PROCHEM 25,8000 0,4000 1,57% 25,8000 25,8000 25,8000 10 258 15.10 14:53
PROJPRZEM 15,3000 0,0000 0,00% 15,3000 15,3000 15,1000 86 1 301 15.10 13:39
PROTEKTOR 3,3400 -0,0200 -0,60% 3,3600 3,3600 3,3200 1 590 5 284 15.10 17:00
PROVIDENT 7,1500 -0,0500 -0,69% 7,1500 7,1500 7,1000 3 498 24 946 15.10 17:00
PUNKPIRAT 0,6280 0,0040 0,64% 0,6240 0,6280 0,6000 18 700 11 236 15.10 15:51
PURE 91,4000 0,1000 0,11% 89,4000 91,4000 89,4000 2 363 214 267 15.10 17:03
PZU 39,6500 -0,7500 -1,86% 40,4600 40,5800 39,4200 2 694 267 107 137 640 15.10 17:04
QUANTUM 44,0000 1,6000 3,77% 42,4000 44,0000 41,2000 70 2 953 15.10 16:00
QUERCUS 4,4000 0,0100 0,23% 4,4500 4,4500 4,3000 12 831 56 157 15.10 17:00
R22 53,9000 -0,6000 -1,10% 54,9000 54,9000 53,8000 4 043 218 710 15.10 16:48
RADPOL 3,0000 0,1900 6,76% 2,9200 3,0300 2,8200 325 613 976 095 15.10 17:00
RAFAKO 1,1860 -0,0100 -0,84% 1,2020 1,2100 1,1800 148 024 176 359 15.10 17:00
RAFAMET 17,0000 0,0000 0,00% 17,0000 17,1000 17,0000 10 485 178 248 15.10 16:24
RAINBOW 26,6000 -0,5000 -1,85% 27,1000 27,2000 25,2000 8 245 215 650 15.10 17:00
RANKPROGR 2,7300 0,0300 1,11% 2,6900 2,7300 2,5900 81 035 215 239 15.10 17:03
RAWLPLUG 17,6000 0,0000 0,00% 17,7000 17,7000 17,6000 450 7 921 15.10 16:10
REDAN 0,4100 -0,0020 -0,49% 0,4120 0,4210 0,4020 3 642 1 484 15.10 14:07
RELPOL 8,0400 0,0000 0,00% 8,1000 8,1200 8,0200 4 094 33 153 15.10 17:00
REMAK 19,4000 0,2000 1,04% 19,9000 19,9000 19,3000 790 15 499 15.10 17:00
RESBUD 0,9000 0,0000 0,00% 0,8950 0,9000 0,8500 14 034 12 267 15.10 16:39
ROPCZYCE 30,8000 0,2000 0,65% 30,8000 30,8000 30,8000 117 3 604 15.10 16:17
RYVU 56,1000 -1,8000 -3,11% 56,4000 57,8000 56,0000 1 206 68 454 15.10 17:00
SANOK 19,9000 0,5000 2,58% 19,4000 19,9000 19,2500 12 039 237 106 15.10 17:00
SANPL 355,9000 1,9000 0,54% 351,8000 356,0000 348,6000 69 832 24 712 408 15.10 17:00
SANTANDER 15,3000 0,2500 1,66% 15,0500 15,4000 15,0500 36 930 567 951 15.10 16:28
SANWIL 2,2100 -0,0150 -0,67% 2,2800 2,2800 2,1550 32 400 70 871 15.10 17:00
SATIS 1,0350 0,0100 0,98% 1,0250 1,1000 0,9600 317 407 322 123 15.10 17:00
SECOGROUP 15,4000 0,9000 6,21% 15,0000 15,4000 15,0000 854 12 890 15.10 17:00
SEKO 8,8000 -0,1500 -1,68% 9,0000 9,0000 8,8000 189 1 701 15.10 10:25
SELENAFM 24,5000 -0,4000 -1,61% 24,9000 25,0000 24,5000 12 989 323 882 15.10 17:00
SELVITA 74,6000 -0,2000 -0,27% 74,6000 74,9000 74,5000 2 020 150 655 15.10 17:00
SERINUS 0,9700 0,0150 1,57% 0,9500 0,9700 0,9068 1 670 152 1 557 787 15.10 17:04
SHOPER 70,0000 -0,2000 -0,28% 70,0000 70,0100 68,9700 1 250 87 339 15.10 16:24
SILVAIR-REGS 5,6800 0,0130 0,23% 5,7000 5,7000 5,6800 210 1 193 15.10 14:39
SILVANO 8,6000 0,3000 3,61% 8,6000 8,6000 8,6000 579 4 979 15.10 12:58
SKARBIEC 34,6000 -0,8000 -2,26% 35,0000 35,4000 34,4000 3 437 120 141 15.10 17:00
SKOTAN 2,3600 0,3000 14,56% 2,0700 2,3800 2,0600 197 818 443 924 15.10 17:00
SKYLINE 0,9600 -0,0100 -1,03% 1,0000 1,0000 0,9600 2 769 2 729 15.10 15:38
SLEEPZAG 0,8100 -0,0250 -2,99% 0,8100 0,8100 0,8100 800 648 15.10 15:54
SNIEZKA 81,0000 0,0000 0,00% 81,0000 81,0000 80,4000 270 21 810 15.10 16:48
SOLAR 5,6200 0,0200 0,36% 5,7000 5,7000 5,4600 861 4 827 15.10 16:44
SONEL 11,0000 -0,2500 -2,22% 11,2500 11,2500 11,0000 2 755 30 623 15.10 16:47
SOPHARMA 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 100 830 15.10 16:00
STALEXP 3,8400 0,0300 0,79% 3,8100 3,8500 3,8000 302 066 1 154 955 15.10 17:00
STALPROD 310,0000 -3,0000 -0,96% 315,0000 317,5000 295,0000 5 689 1 754 556 15.10 17:00
STALPROFI 10,4000 0,0000 0,00% 10,4000 10,4000 10,3000 5 552 57 596 15.10 16:37
STAPORKOW 2,9600 0,0000 0,00% 2,9600 2,9600 2,9600 4 432 13 119 15.10 15:31
SUNEX 4,9600 0,2400 5,08% 4,8800 4,9600 4,7000 25 392 121 939 15.10 17:00
SUWARY 24,4000 0,0000 0,00% 24,4000 24,4000 24,4000 2 49 15.10 09:00
SWISSMED 10,7500 0,0000 0,00% 10,6500 10,7500 10,4500 1 351 14 258 15.10 12:44
SYGNITY 10,0000 0,0000 0,00% 10,0000 10,0000 9,9600 617 6 157 15.10 17:00
SYNEKTIK 28,6500 -0,1500 -0,52% 28,7000 28,7000 27,9500 1 561 44 176 15.10 16:49
TALEX 15,0000 0,2000 1,35% 15,1000 15,1000 15,0000 210 3 151 15.10 11:56
TATRY 200,0000 -2,0000 -0,99% 200,0000 200,0000 200,0000 3 600 14.10 11:37
TAURONPE 3,7540 -0,0510 -1,34% 3,8300 3,8620 3,7330 3 148 683 11 952 150 15.10 17:01
TBULL 21,9000 0,0000 0,00% 22,4000 22,4000 21,9000 88 1 929 15.10 16:16
TESGAS 4,3200 -0,0350 -0,80% 4,3550 4,3800 4,3200 922 4 005 15.10 16:17
TIM 44,0000 0,2000 0,46% 44,0000 45,2000 43,6500 87 102 3 868 540 15.10 17:01
TORPOL 12,8600 0,1200 0,94% 12,7200 12,9400 12,6000 8 585 109 711 15.10 17:00
TOWERINVT 16,6000 0,1000 0,61% 16,6000 16,6000 16,6000 238 3 951 14.10 12:57
TOYA 8,5400 -0,0100 -0,12% 8,5000 8,6000 8,4500 31 052 264 324 15.10 17:00
TRAKCJA 2,1800 -0,0200 -0,91% 2,2400 2,2400 2,1800 137 356 302 890 15.10 17:00
TRANSPOL 3,7500 0,0500 1,35% 3,7500 3,7500 3,6800 24 394 90 115 15.10 15:57
TSGAMES 380,0000 -20,0000 -5,00% 403,8000 403,8000 375,6000 71 028 27 362 126 15.10 17:04
ULMA 59,0000 0,0000 0,00% 59,0000 59,0000 59,0000 6 354 15.10 09:02
ULTGAMES 25,8500 -0,0500 -0,19% 26,1500 26,1500 25,6000 4 351 112 334 15.10 16:46
UNIBEP 12,2000 -0,0500 -0,41% 12,2000 12,2500 12,1000 684 8 350 15.10 14:37
UNICREDIT 53,9000 0,2800 0,52% 53,9000 53,9000 53,9000 56 3 018 15.10 16:42
UNIMOT 50,2000 -0,7000 -1,38% 50,9000 50,9000 49,5500 9 964 499 247 15.10 17:00
VENTUREIN 2,4200 -0,0200 -0,82% 2,4400 2,4400 2,4200 7 945 19 323 15.10 15:56
VERCOM 53,0400 -0,5600 -1,04% 53,5000 53,5000 53,0400 759 40 455 15.10 16:49
VIGOSYS 720,0000 -18,0000 -2,44% 736,0000 736,0000 718,0000 53 38 382 15.10 17:00
VINDEXUS 7,7400 -0,0600 -0,77% 7,7800 7,8000 7,7000 5 517 42 707 15.10 16:11
VISTAL 3,5700 0,0100 0,28% 3,5200 3,5700 3,5000 16 746 59 061 15.10 17:00
VIVID 1,3880 0,0280 2,06% 1,3600 1,3940 1,3600 17 295 23 698 15.10 17:00
VOTUM 14,2000 -0,1000 -0,70% 14,4600 14,4600 14,0600 4 899 69 421 15.10 17:00
VOXEL 50,6000 -0,4000 -0,78% 51,0000 51,0000 49,8000 4 041 203 174 15.10 17:00
VRG 3,7450 0,0250 0,67% 3,7400 3,7500 3,7050 28 645 106 429 15.10 17:00
WARIMPEX 5,1600 -0,0400 -0,77% 5,1800 5,1800 5,1600 840 4 336 15.10 14:18
WASKO 1,6900 0,0000 0,00% 1,6800 1,6900 1,6350 10 737 17 790 15.10 13:56
WAWEL 598,0000 12,0000 2,05% 588,0000 598,0000 588,0000 166 98 146 15.10 13:38
WIELTON 13,3800 -0,0600 -0,45% 13,2200 13,5000 13,1000 72 932 972 237 15.10 17:00
WIKANA 4,7400 0,1400 3,04% 4,7000 4,7400 4,6600 1 513 7 104 15.10 17:00
WIRTUALNA 139,4000 -2,2000 -1,55% 142,8000 142,8000 137,8000 3 397 480 414 15.10 17:00
WITTCHEN 13,2500 -0,2000 -1,49% 13,4000 13,4500 13,1500 7 466 99 961 15.10 16:42
WOJAS 4,5700 0,1200 2,70% 4,5700 4,5700 4,5000 1 431 6 494 15.10 16:48
WORKSERV 1,3380 0,0180 1,36% 1,3200 1,3400 1,3200 44 156 58 959 15.10 17:00
XTB 15,1000 0,3500 2,37% 14,8700 15,1000 14,7500 154 876 2 304 683 15.10 17:00
XTPL 60,0000 -2,0000 -3,23% 62,0000 62,3000 60,0000 1 887 115 699 15.10 17:02
ZAMET 0,9000 -0,0200 -2,17% 0,9100 0,9200 0,9000 17 559 15 926 15.10 17:00
ZEPAK 19,9000 0,9500 5,01% 21,1000 21,4000 19,7000 236 060 4 841 873 15.10 17:00
ZPUE 207,0000 2,0000 0,98% 205,0000 207,0000 205,0000 9 1 861 15.10 13:39
ZREMB 1,1000 0,0050 0,46% 1,1000 1,1000 1,0800 19 928 21 838 15.10 17:00
ZUE 3,7400 -0,1500 -3,86% 3,8800 3,8800 3,7200 9 813 37 308 15.10 17:00