|
 |
Notowania - akcje
Tabela obejmuje wszystkie akcje notowane na WGPW w kolejności alfabetycznej bez podziału na rynki. W kolumnie Kurs bieżący znajduje się ostatnia dostępna cena. W zależności od tego czy spółka jest notowana tylko na fixingu czy także w notowaniach ciągłych, kurs bieżący jest odpowiednio albo kursem z fixingu albo ostatnim kursem z notowań ciągłych. Notowania są opóźnione o 15 min. Dane są aktualizowane co 1 min. Proszę odświeżyć stronę, aby uzyskać najnowsze notowania.
Teraz możesz otrzymywać notowania w czasie rzeczywistym poprzez SMS - więcej..
Aktualizacja: 2009-11-20 16:29:59
|
Walor
↓
|
Kurs
|
Zmiana
|
Wol.
|
Obrót
|
Otw.
|
Max
|
Min
|
Czas
|
| 04PRO |
04N |
2.87 |
0.08 |
-2.7% |
1 243 |
7 116 |
2.86 |
2.97 |
2.86 |
11-20 14:27 |
| 05VICT |
05N |
0.74 |
0.02 |
-2.6% |
556 020 |
824 676 |
0.78 |
0.78 |
0.72 |
11-20 16:25 |
| 06MAGNA |
06N |
1.13 |
0.01 |
-0.9% |
314 871 |
707 750 |
1.12 |
1.14 |
1.11 |
11-20 16:22 |
| 08OCTAVA |
08N |
2.54 |
0.01 |
-0.4% |
23 693 |
120 572 |
2.53 |
2.58 |
2.53 |
11-20 16:21 |
| 14ZACH |
14N |
1.28 |
0.05 |
-3.8% |
17 545 |
45 372 |
1.29 |
1.32 |
1.28 |
11-20 15:46 |
| ABMSOLID |
ABM |
9.45 |
0.04 |
+0.4% |
9 061 |
172 602 |
9.50 |
9.65 |
9.30 |
11-20 16:20 |
| ABPL |
ABE |
12.50 |
0.15 |
+1.2% |
2 323 |
57 304 |
12.59 |
12.60 |
11.90 |
11-20 16:20 |
| ACE |
ACE |
6.30 |
0.35 |
-5.3% |
278 004 |
3 464 062 |
6.41 |
6.50 |
6.00 |
11-20 16:24 |
| ACTION |
ACT |
12.20 |
0.00 |
0.0% |
685 |
16 478 |
12.00 |
12.20 |
12.00 |
11-20 15:44 |
| ADVADIS |
ADS |
0.33 |
0.01 |
-2.9% |
838 042 |
554 960 |
0.35 |
0.35 |
0.33 |
11-20 16:20 |
| AGORA |
AGO |
20.27 |
0.30 |
+1.5% |
278 712 |
11 287 706 |
20.00 |
20.34 |
19.82 |
11-20 16:29 |
| ALCHEMIA |
ALC |
6.78 |
0.02 |
-0.3% |
18 646 |
252 140 |
6.80 |
6.80 |
6.67 |
11-20 16:20 |
| ALMA |
ALM |
25.60 |
0.20 |
-0.8% |
1 049 |
53 660 |
25.90 |
25.90 |
24.96 |
11-20 16:09 |
| AMBRA |
AMB |
5.96 |
0.02 |
+0.3% |
46 865 |
556 974 |
5.98 |
6.05 |
5.85 |
11-20 16:09 |
| AMICA |
AMC |
14.70 |
0.02 |
+0.1% |
28 843 |
842 604 |
14.68 |
14.70 |
14.35 |
11-20 16:20 |
| AMPLI |
APL |
3.15 |
0.29 |
-8.4% |
21 158 |
136 674 |
3.44 |
3.49 |
3.15 |
11-20 16:20 |
| AMREST |
EAT |
71.25 |
1.30 |
-1.8% |
4 557 |
639 552 |
72.25 |
72.25 |
69.10 |
11-20 16:09 |
| ANTI |
ANT |
4.77 |
0.09 |
-1.9% |
15 590 |
151 632 |
4.73 |
4.92 |
4.71 |
11-20 16:20 |
| APATOR |
APT |
15.98 |
0.19 |
+1.2% |
8 948 |
284 296 |
15.79 |
15.98 |
15.78 |
11-20 16:20 |
| APLISENS |
APN |
6.45 |
0.15 |
+2.4% |
847 |
10 686 |
6.30 |
6.45 |
6.26 |
11-20 16:20 |
| ARCTIC |
ATC |
14.86 |
0.21 |
+1.4% |
1 421 |
41 620 |
14.75 |
14.86 |
14.61 |
11-20 16:20 |
| ARCTIC-PDA |
ATCA |
14.78 |
0.09 |
-0.6% |
9 659 |
282 306 |
14.80 |
14.80 |
14.33 |
11-20 16:20 |
| ARCUS |
ARC |
6.11 |
0.04 |
-0.7% |
3 514 |
41 188 |
5.91 |
6.14 |
5.68 |
11-20 16:20 |
| ARMATURA |
ARM |
2.81 |
0.01 |
+0.4% |
44 547 |
246 678 |
2.82 |
2.83 |
2.75 |
11-20 16:20 |
| ARTERIA |
ARR |
15.00 |
0.70 |
-4.5% |
591 |
17 920 |
15.64 |
15.64 |
15.00 |
11-20 15:29 |
| ASBIS |
ASB |
4.50 |
0.01 |
-0.2% |
10 103 |
89 714 |
4.45 |
4.50 |
4.40 |
11-20 16:09 |
| ASSECOBS |
ABS |
8.06 |
0.24 |
-2.9% |
10 211 |
164 870 |
8.34 |
8.34 |
8.05 |
11-19 16:03 |
| ASSECOPOL |
ACP |
58.00 |
0.30 |
+0.5% |
162 427 |
18 848 376 |
58.70 |
58.70 |
56.95 |
11-20 16:29 |
| ASSECOSEE |
ASE |
17.01 |
0.29 |
-1.7% |
130 |
4 436 |
17.22 |
17.22 |
17.01 |
11-19 14:08 |
| ASSECOSLO |
ACS |
22.70 |
0.10 |
-0.4% |
199 |
8 996 |
22.70 |
22.70 |
22.50 |
11-20 14:31 |
| ASTARTA |
AST |
44.19 |
2.03 |
+4.8% |
485 |
42 650 |
44.49 |
44.49 |
42.61 |
11-20 16:08 |
| ATLANTAPL |
ATP |
4.50 |
0.00 |
0.0% |
800 |
7 294 |
4.58 |
4.59 |
4.50 |
11-20 15:25 |
| ATLANTIS |
ATS |
2.12 |
0.00 |
0.0% |
63 216 |
266 762 |
2.15 |
2.15 |
2.09 |
11-20 16:20 |
| ATLASEST |
ATL |
3.20 |
0.06 |
+1.9% |
1 513 |
9 530 |
3.15 |
3.20 |
3.14 |
11-19 12:39 |
| ATM |
ATM |
7.95 |
0.24 |
+3.1% |
16 168 |
253 058 |
7.70 |
7.95 |
7.70 |
11-20 16:20 |
| ATMGRUPA |
ATG |
3.00 |
0.05 |
+1.7% |
8 970 |
53 460 |
2.98 |
3.00 |
2.85 |
11-20 16:20 |
| ATREM |
ATR |
15.80 |
0.19 |
-1.2% |
568 |
18 002 |
15.99 |
15.99 |
15.80 |
11-20 14:17 |
| AZOTYTARNOW |
ATT |
16.10 |
0.14 |
-0.9% |
11 692 |
378 870 |
16.35 |
16.35 |
16.10 |
11-20 16:22 |
| B3SYSTEM |
B3S |
2.35 |
0.08 |
-3.3% |
8 632 |
40 698 |
2.46 |
2.46 |
2.35 |
11-20 16:20 |
| BAKALLAND |
BAK |
3.93 |
0.20 |
-4.8% |
33 402 |
260 812 |
4.11 |
4.11 |
3.71 |
11-20 16:22 |
| BANKBPH |
BPH |
71.00 |
0.20 |
+0.3% |
19 078 |
2 708 990 |
70.20 |
71.50 |
70.00 |
11-20 16:20 |
| BANKIER.PL |
BPL |
8.34 |
0.36 |
-4.1% |
1 810 |
30 206 |
8.70 |
8.70 |
8.34 |
11-20 13:22 |
| BARLINEK |
BRK |
3.89 |
0.08 |
+2.1% |
31 997 |
249 596 |
3.82 |
3.98 |
3.82 |
11-20 16:25 |
| BBICAPNFI |
BBC |
1.95 |
0.00 |
0.0% |
59 976 |
234 242 |
1.98 |
1.98 |
1.93 |
11-20 16:29 |
| BBIDEVNFI |
BBD |
0.39 |
0.01 |
+2.6% |
236 255 |
178 370 |
0.38 |
0.39 |
0.37 |
11-20 16:20 |
| BBIZENNFI |
BBZ |
0.62 |
0.00 |
0.0% |
907 752 |
1 120 164 |
0.62 |
0.63 |
0.60 |
11-20 16:29 |
| BEDZIN |
BDZ |
28.60 |
0.39 |
-1.4% |
21 |
1 202 |
28.60 |
28.60 |
28.60 |
11-20 11:15 |
| BEEFSAN |
BEF |
0.36 |
0.00 |
0.0% |
653 832 |
456 344 |
0.35 |
0.36 |
0.34 |
11-20 16:20 |
| BEST |
BST |
32.00 |
0.89 |
-2.7% |
1 226 |
78 464 |
32.00 |
32.00 |
32.00 |
11-18 15:02 |
| BETACOM |
BCM |
9.74 |
0.14 |
-1.4% |
764 |
14 512 |
9.63 |
9.83 |
9.45 |
11-20 14:32 |
| BIOTON |
BIO |
0.24 |
0.00 |
0.0% |
33 716 583 |
16 148 744 |
0.24 |
0.25 |
0.23 |
11-20 16:29 |
| BIPROMET |
BPM |
5.50 |
0.00 |
0.0% |
1 002 |
11 022 |
5.50 |
5.50 |
5.50 |
11-20 16:20 |
| BMPAG |
BMP |
3.13 |
0.08 |
+2.6% |
2 152 |
13 474 |
3.14 |
3.14 |
3.05 |
11-20 15:44 |
| BOGDANKA |
LWB |
73.85 |
0.70 |
+1.0% |
1 557 |
227 602 |
73.00 |
73.85 |
72.80 |
11-20 15:43 |
| BOMI |
BMI |
13.38 |
0.09 |
+0.7% |
28 575 |
757 342 |
13.29 |
13.38 |
13.15 |
11-20 16:20 |
| BORYSZEW |
BRS |
7.39 |
0.20 |
-2.6% |
514 248 |
7 584 200 |
7.59 |
7.74 |
7.01 |
11-20 16:27 |
| BOS |
BOS |
80.00 |
3.35 |
-4.0% |
110 |
17 600 |
80.00 |
80.00 |
80.00 |
11-20 12:59 |
| BRE |
BRE |
237.00 |
3.70 |
-1.5% |
36 596 |
17 569 746 |
242.00 |
244.00 |
236.00 |
11-20 16:26 |
| BUDIMEX |
BDX |
79.50 |
1.05 |
+1.3% |
17 745 |
2 777 004 |
78.40 |
79.50 |
78.00 |
11-20 16:27 |
| BUDOPOL |
BDL |
1.41 |
0.09 |
+6.8% |
779 204 |
2 144 854 |
1.33 |
1.41 |
1.32 |
11-20 16:25 |
| BUDVARCEN |
BDV |
3.07 |
0.03 |
-1.0% |
1 677 |
10 514 |
3.24 |
3.24 |
3.07 |
11-20 15:19 |
| BUMECH |
BMC |
8.75 |
0.15 |
+1.7% |
751 |
12 682 |
8.75 |
8.75 |
8.37 |
11-20 15:32 |
| BYTOM |
BTM |
0.89 |
0.01 |
+1.1% |
9 676 |
17 168 |
0.88 |
0.90 |
0.88 |
11-20 16:20 |
| BZWBK |
BZW |
173.90 |
3.10 |
-1.8% |
177 472 |
61 684 992 |
177.00 |
179.70 |
170.70 |
11-20 16:21 |
| CAMMEDIA |
CAM |
8.11 |
0.31 |
-3.7% |
684 |
11 186 |
8.40 |
8.42 |
8.11 |
11-20 10:23 |
| CAPITAL |
CPA |
2.45 |
0.03 |
-1.2% |
197 018 |
969 892 |
2.47 |
2.49 |
2.41 |
11-20 16:20 |
| CASHFLOW |
CFL |
2.49 |
0.00 |
0.0% |
1 382 |
6 644 |
2.38 |
2.49 |
2.37 |
11-20 16:20 |
| CCC |
CCC |
44.30 |
0.40 |
+0.9% |
117 630 |
10 398 654 |
43.00 |
44.30 |
43.00 |
11-20 16:03 |
| CCIINT |
CCI |
23.00 |
0.20 |
-0.9% |
118 880 |
5 468 006 |
23.50 |
23.50 |
22.35 |
11-20 16:20 |
| CEDC |
CDC |
85.50 |
1.60 |
+1.9% |
992 |
167 578 |
83.50 |
86.10 |
83.10 |
11-20 16:08 |
| CENTKLIMA |
CKL |
12.86 |
0.64 |
-4.7% |
1 372 |
35 282 |
12.90 |
12.90 |
12.71 |
11-20 14:01 |
| CENTROZAP |
CZP |
0.61 |
0.00 |
0.0% |
1 387 846 |
1 684 442 |
0.61 |
0.62 |
0.60 |
11-20 16:23 |
| CERSANIT |
CST |
15.31 |
0.08 |
-0.5% |
193 158 |
5 898 946 |
15.49 |
15.50 |
15.10 |
11-20 16:27 |
| CEZ |
CEZ |
140.00 |
0.30 |
-0.2% |
11 628 |
3 266 368 |
141.00 |
141.80 |
139.10 |
11-20 16:24 |
| CHEMOS |
CHS |
7.44 |
0.02 |
-0.3% |
471 915 |
7 199 112 |
7.64 |
7.94 |
7.30 |
11-20 16:29 |
| CIECH |
CIE |
34.87 |
0.33 |
-0.9% |
6 168 |
430 770 |
35.20 |
35.27 |
34.55 |
11-20 16:21 |
| CITYINTER |
CIA |
2.84 |
0.02 |
-0.7% |
26 315 |
147 258 |
2.78 |
2.86 |
2.78 |
11-20 16:20 |
| COGNOR |
COG |
3.18 |
0.14 |
+4.6% |
88 145 |
552 404 |
3.07 |
3.20 |
3.03 |
11-20 16:28 |
| COMARCH |
CMR |
88.50 |
0.05 |
+0.1% |
18 279 |
3 288 932 |
87.05 |
91.40 |
87.05 |
11-20 16:21 |
| COMP |
CMP |
64.15 |
1.15 |
+1.8% |
100 |
12 812 |
63.00 |
64.15 |
63.00 |
11-20 10:20 |
| COMPLEX |
CMX |
2.14 |
0.01 |
-0.5% |
8 280 |
34 918 |
2.10 |
2.16 |
2.08 |
11-20 16:20 |
| CORMAY |
CRM |
3.19 |
0.19 |
+6.3% |
52 295 |
329 084 |
3.05 |
3.20 |
3.05 |
11-20 16:20 |
| CPENERGIA |
CPE |
2.48 |
0.02 |
+0.8% |
41 689 |
205 890 |
2.47 |
2.50 |
2.46 |
11-20 16:20 |
| CYFRPLSAT |
CPS |
14.28 |
0.08 |
+0.6% |
110 873 |
3 140 268 |
14.19 |
14.28 |
14.01 |
11-20 16:28 |
| DEBICA |
DBC |
62.20 |
1.05 |
-1.7% |
1 603 |
200 998 |
64.00 |
64.00 |
62.15 |
11-20 16:20 |
| DECORA |
DCR |
24.00 |
0.00 |
0.0% |
134 |
6 356 |
24.00 |
24.00 |
23.40 |
11-20 16:20 |
| DELKO-PDA |
DELA |
10.00 |
0.20 |
+2.0% |
2 137 |
41 610 |
10.09 |
10.09 |
9.70 |
11-20 16:20 |
| DGA |
DGA |
4.48 |
0.00 |
0.0% |
3 510 |
31 460 |
4.48 |
4.60 |
4.36 |
11-20 16:20 |
| DOMDEV |
DOM |
45.90 |
0.31 |
+0.7% |
1 648 |
150 472 |
45.98 |
45.98 |
44.60 |
11-20 16:20 |
| DRAGOWSKI |
ADD |
3.45 |
0.05 |
-1.4% |
1 484 |
10 126 |
3.40 |
3.45 |
3.40 |
11-20 15:00 |
| DREWEX |
DRE |
2.66 |
0.02 |
-0.8% |
9 361 |
47 564 |
2.52 |
2.68 |
2.52 |
11-20 14:45 |
| DROP |
DRP |
39.53 |
1.37 |
-3.4% |
550 |
43 960 |
40.89 |
41.45 |
39.53 |
11-20 14:40 |
| DROZAPOL |
DPL |
1.86 |
0.07 |
-3.6% |
194 200 |
728 402 |
1.93 |
1.95 |
1.84 |
11-20 16:28 |
| DUDA |
DUD |
1.41 |
0.00 |
0.0% |
889 832 |
2 514 976 |
1.41 |
1.44 |
1.40 |
11-20 16:20 |
| DZPOLSKA |
DZP |
21.25 |
1.25 |
-5.6% |
5 |
212 |
21.25 |
21.25 |
21.25 |
11-17 15:00 |
| ECARD |
ECD |
0.71 |
0.00 |
0.0% |
29 839 |
42 372 |
0.71 |
0.71 |
0.71 |
11-20 15:41 |
| ECHO |
ECH |
4.11 |
0.09 |
-2.1% |
256 034 |
2 104 890 |
4.30 |
4.30 |
3.97 |
11-20 16:23 |
| EFEKT |
EFK |
15.25 |
0.00 |
0.0% |
274 |
8 356 |
15.25 |
15.25 |
15.25 |
11-20 10:40 |
| EFH |
EFH |
1.25 |
0.00 |
0.0% |
39 525 |
97 644 |
1.25 |
1.26 |
1.22 |
11-20 16:20 |
| ELBUDOWA |
ELB |
163.50 |
0.50 |
-0.3% |
141 |
46 184 |
164.00 |
164.00 |
163.00 |
11-20 16:20 |
| ELEKTROTI |
ELT |
11.50 |
0.25 |
-2.1% |
6 860 |
160 352 |
11.75 |
11.90 |
11.40 |
11-20 14:06 |
| ELKOP |
EKP |
0.01 |
0.00 |
0.0% |
659 898 |
13 198 |
0.01 |
0.01 |
0.01 |
11-20 15:00 |
| ELSTAR |
ELS |
9.05 |
0.05 |
-0.6% |
37 208 |
673 060 |
9.11 |
9.14 |
8.99 |
11-20 16:20 |
| ELZAB |
ELZ |
2.74 |
0.06 |
-2.1% |
18 183 |
100 074 |
2.80 |
2.80 |
2.74 |
11-20 16:03 |
| EMCINSMED |
EMC |
24.50 |
1.49 |
+6.5% |
32 691 |
1 563 792 |
23.29 |
24.50 |
23.15 |
11-20 16:29 |
| EMPERIA |
EMP |
75.60 |
0.60 |
+0.8% |
16 276 |
2 440 954 |
74.65 |
75.60 |
74.65 |
11-20 16:20 |
| ENAP |
ENP |
1.59 |
0.00 |
0.0% |
16 843 |
52 640 |
1.57 |
1.61 |
1.55 |
11-20 16:20 |
| ENEA |
ENA |
18.00 |
0.03 |
-0.2% |
48 427 |
1 742 828 |
17.95 |
18.19 |
17.90 |
11-20 16:28 |
| ENERGOINS |
ENI |
8.00 |
0.05 |
+0.6% |
5 353 |
84 590 |
7.98 |
8.00 |
7.75 |
11-20 16:07 |
| ENERGOPLD |
EPD |
4.18 |
0.01 |
-0.2% |
17 061 |
142 562 |
4.19 |
4.20 |
4.16 |
11-20 16:20 |
| ENERGOPN |
EPN |
11.60 |
0.00 |
0.0% |
746 |
17 158 |
11.50 |
11.60 |
11.50 |
11-20 09:09 |
| ENERGOPOL |
EPL |
5.90 |
0.07 |
-1.2% |
3 496 |
40 828 |
5.98 |
5.98 |
5.71 |
11-20 16:02 |
| ERBUD |
ERB |
49.50 |
0.50 |
+1.0% |
6 601 |
652 756 |
49.00 |
49.99 |
49.00 |
11-20 16:26 |
| ERG |
ERG |
1.70 |
0.01 |
-0.6% |
239 641 |
823 694 |
1.71 |
1.76 |
1.67 |
11-20 16:20 |
| ERGIS |
EEF |
3.58 |
0.14 |
-3.8% |
18 493 |
132 566 |
3.65 |
3.67 |
3.51 |
11-20 16:07 |
| ESSYSTEM |
ESS |
4.85 |
0.05 |
-1.0% |
1 977 |
19 176 |
4.85 |
4.85 |
4.85 |
11-20 16:20 |
| EUROCASH |
EUR |
14.35 |
0.05 |
-0.3% |
34 651 |
991 054 |
14.30 |
14.35 |
14.30 |
11-20 16:06 |
| EUROFAKTR |
EFR |
7.78 |
0.04 |
+0.5% |
418 |
6 508 |
7.79 |
7.79 |
7.78 |
11-20 11:19 |
| EUROMARK |
EMK |
2.00 |
0.02 |
-1.0% |
8 252 |
32 658 |
1.96 |
2.03 |
1.95 |
11-20 15:45 |
| EUROTEL |
ETL |
11.45 |
0.20 |
-1.7% |
408 |
9 218 |
11.37 |
11.45 |
11.10 |
11-20 16:20 |
| FAM |
FAM |
2.07 |
0.01 |
-0.5% |
21 784 |
89 126 |
2.05 |
2.07 |
2.03 |
11-20 15:43 |
| FAMUR |
FMF |
2.10 |
0.00 |
0.0% |
17 415 |
72 966 |
2.08 |
2.10 |
2.07 |
11-20 16:22 |
| FARMACOL |
FCL |
41.57 |
0.46 |
-1.1% |
8 371 |
698 026 |
42.85 |
42.85 |
41.57 |
11-20 16:20 |
| FASING |
FSG |
16.50 |
0.20 |
-1.2% |
1 142 |
37 812 |
16.50 |
17.00 |
16.50 |
11-20 15:03 |
| FERRUM |
FER |
9.50 |
0.22 |
+2.4% |
35 022 |
658 356 |
9.28 |
9.50 |
9.28 |
11-20 16:20 |
| FON |
FON |
0.63 |
0.00 |
0.0% |
243 025 |
302 634 |
0.63 |
0.64 |
0.61 |
11-20 16:20 |
| FORTE |
FTE |
14.74 |
0.04 |
+0.3% |
202 222 |
5 945 042 |
14.70 |
14.74 |
14.40 |
11-20 15:57 |
| FORTISPL |
FTS |
162.40 |
9.40 |
+6.1% |
7 |
2 274 |
162.40 |
162.40 |
162.40 |
11-20 14:52 |
| FOTA |
FOT |
16.00 |
0.59 |
-3.6% |
2 053 |
65 584 |
16.60 |
16.60 |
15.15 |
11-20 15:41 |
| GANT |
GNT |
24.03 |
0.04 |
+0.2% |
88 080 |
4 170 354 |
23.84 |
24.40 |
23.03 |
11-20 16:27 |
| GETIN |
GTN |
8.00 |
0.13 |
-1.6% |
921 059 |
14 773 926 |
8.12 |
8.17 |
7.92 |
11-20 16:29 |
| GFREMIUM |
PRE |
14.55 |
0.01 |
-0.1% |
74 |
2 154 |
14.55 |
14.55 |
14.55 |
11-20 15:27 |
| GINOROSSI |
GRI |
2.45 |
0.02 |
-0.8% |
29 775 |
146 786 |
2.49 |
2.50 |
2.44 |
11-20 15:47 |
| GRAAL |
GRL |
11.28 |
0.15 |
+1.4% |
12 008 |
269 394 |
11.24 |
11.40 |
11.00 |
11-20 16:20 |
| GRAJEWO |
GRJ |
14.00 |
0.69 |
-4.7% |
3 061 |
85 862 |
14.40 |
14.50 |
14.00 |
11-20 16:06 |
| GROCLIN |
GCN |
13.13 |
0.26 |
-1.9% |
11 788 |
311 472 |
13.30 |
13.38 |
13.00 |
11-20 16:20 |
| GTC |
GTC |
23.09 |
0.25 |
+1.1% |
231 376 |
10 648 180 |
22.98 |
23.25 |
22.70 |
11-20 16:28 |
| HANDLOWY |
BHW |
66.50 |
0.30 |
+0.5% |
121 946 |
16 212 160 |
66.40 |
66.80 |
65.70 |
11-20 16:20 |
| HARDEX |
HDX |
38.20 |
0.10 |
-0.3% |
982 |
74 930 |
38.30 |
38.40 |
38.00 |
11-20 14:26 |
| HAWE |
HWE |
3.39 |
0.01 |
-0.3% |
87 967 |
596 280 |
3.38 |
3.44 |
3.35 |
11-20 16:27 |
| HBPOLSKA |
HBP |
3.47 |
0.26 |
+8.1% |
635 457 |
4 309 460 |
3.22 |
3.54 |
3.22 |
11-20 16:23 |
| HELIO |
HEL |
9.47 |
0.07 |
-0.7% |
5 152 |
93 550 |
9.50 |
9.50 |
8.65 |
11-20 13:55 |
| HERMAN |
HER |
1.27 |
0.00 |
0.0% |
100 |
254 |
1.27 |
1.27 |
1.27 |
11-20 15:00 |
| HTLSTREFA |
HTL |
13.64 |
0.00 |
0.0% |
44 526 |
1 214 680 |
13.63 |
13.65 |
13.63 |
11-20 16:26 |
| HUTMEN |
HTM |
5.52 |
0.18 |
-3.2% |
73 459 |
808 562 |
5.75 |
5.75 |
5.20 |
11-20 16:20 |
| HYDROTOR |
HDR |
33.50 |
0.00 |
0.0% |
125 |
8 368 |
33.33 |
33.50 |
33.33 |
11-20 11:59 |
| HYGIENIKA |
HGN |
2.37 |
0.02 |
+0.8% |
15 288 |
71 700 |
2.35 |
2.37 |
2.32 |
11-20 15:57 |
| HYPERION |
HYP |
6.89 |
0.01 |
-0.1% |
2 |
28 |
6.89 |
6.89 |
6.89 |
11-20 09:36 |
| IBSYSTEM |
IBS |
0.27 |
0.00 |
0.0% |
287 414 |
153 338 |
0.27 |
0.27 |
0.26 |
11-20 16:20 |
| IDMSA |
IDM |
2.84 |
0.06 |
+2.2% |
425 953 |
2 392 670 |
2.80 |
2.85 |
2.76 |
11-20 16:29 |
| IGROUP |
IGR |
1.30 |
0.03 |
-2.3% |
73 146 |
192 506 |
1.29 |
1.36 |
1.29 |
11-20 16:23 |
| IMMOEAST |
IEA |
19.05 |
0.20 |
-1.0% |
178 259 |
6 679 444 |
19.10 |
19.15 |
18.29 |
11-20 16:20 |
| IMPEL |
IPL |
22.90 |
0.50 |
-2.1% |
6 337 |
289 874 |
23.11 |
23.11 |
22.30 |
11-20 16:23 |
| IMPEXMET |
IPX |
2.68 |
0.02 |
+0.8% |
501 201 |
2 672 864 |
2.66 |
2.72 |
2.62 |
11-20 16:28 |
| INDYKPOL |
IND |
59.90 |
2.10 |
+3.6% |
562 |
66 354 |
59.55 |
59.90 |
57.50 |
11-20 16:20 |
| INGBSK |
BSK |
719.50 |
4.50 |
+0.6% |
4 456 |
6 410 472 |
715.50 |
733.00 |
715.00 |
11-20 16:20 |
| INSTAL |
INS |
2.59 |
0.01 |
+0.4% |
2 416 |
12 514 |
2.63 |
2.64 |
2.50 |
11-20 16:20 |
| INSTALKRK |
INK |
16.57 |
0.12 |
+0.7% |
1 300 |
42 840 |
16.31 |
16.79 |
16.30 |
11-20 15:44 |
| INTEGERPL |
ITG |
45.97 |
2.12 |
+4.8% |
588 |
53 394 |
44.81 |
46.00 |
44.81 |
11-20 15:45 |
| INTERCARS |
CAR |
74.45 |
1.75 |
-2.3% |
2 413 |
359 260 |
78.00 |
78.00 |
73.50 |
11-20 16:24 |
| INTERFERI |
INF |
5.25 |
0.17 |
-3.1% |
1 591 |
16 778 |
5.40 |
5.40 |
5.24 |
11-20 16:21 |
| INTERSPPL |
IPO |
4.45 |
0.06 |
-1.3% |
1 423 |
12 398 |
4.44 |
4.50 |
4.10 |
11-20 16:07 |
| INTROL |
INL |
5.06 |
0.14 |
-2.7% |
8 281 |
84 272 |
5.30 |
5.30 |
5.02 |
11-20 15:57 |
| INWESTCON |
INC |
1.47 |
0.00 |
0.0% |
70 053 |
203 128 |
1.47 |
1.49 |
1.40 |
11-20 16:20 |
| IPOPEMA |
IPE |
8.09 |
0.09 |
+1.1% |
1 000 |
16 180 |
8.09 |
8.09 |
8.09 |
11-20 16:20 |
| IRENA |
IRE |
4.59 |
0.46 |
+11.1% |
100 |
918 |
4.59 |
4.59 |
4.59 |
11-20 15:00 |
| IVMX |
IMX |
13.69 |
0.19 |
+1.4% |
1 266 |
34 456 |
13.50 |
13.70 |
13.45 |
11-20 16:20 |
| IZNS |
IZN |
4.32 |
0.15 |
+3.6% |
34 445 |
293 504 |
4.20 |
4.40 |
4.20 |
11-20 16:20 |
| IZOLACJA |
IZO |
2.37 |
0.01 |
+0.4% |
72 992 |
344 700 |
2.38 |
2.43 |
2.31 |
11-20 16:26 |
| JAGO |
JAG |
2.30 |
0.04 |
+1.8% |
62 789 |
286 190 |
2.25 |
2.30 |
2.25 |
11-20 16:29 |
| JUPITER |
JPR |
2.22 |
0.03 |
+1.4% |
32 818 |
144 874 |
2.21 |
2.24 |
2.17 |
11-20 16:23 |
| JUTRZENKA |
JTZ |
4.43 |
0.05 |
+1.1% |
70 639 |
622 018 |
4.36 |
4.45 |
4.35 |
11-20 16:29 |
| JWCONSTR |
JWC |
11.50 |
0.14 |
-1.2% |
20 046 |
463 982 |
11.92 |
11.92 |
11.48 |
11-20 16:20 |
| K2INTERNT |
K2I |
9.12 |
0.86 |
-8.6% |
2 382 |
43 898 |
9.98 |
9.98 |
9.11 |
11-20 16:20 |
| KABLE |
KBL |
27.49 |
0.55 |
+2.0% |
50 |
2 694 |
26.26 |
27.49 |
26.26 |
11-20 16:09 |
| KAREN |
KAR |
0.46 |
0.01 |
-2.1% |
28 606 |
26 672 |
0.47 |
0.47 |
0.45 |
11-20 16:05 |
| KERNEL |
KER |
40.75 |
0.25 |
-0.6% |
3 509 744 |
273 792 160 |
39.00 |
40.96 |
39.00 |
11-20 16:27 |
| KETY |
KTY |
114.80 |
1.70 |
-1.5% |
13 986 |
3 160 080 |
111.60 |
115.00 |
111.60 |
11-20 16:20 |
| KGHM |
KGH |
107.00 |
1.90 |
+1.8% |
688 425 |
147 145 390 |
105.20 |
109.00 |
105.20 |
11-20 16:28 |
| KOELNER |
KLR |
13.79 |
0.10 |
+0.7% |
1 722 |
47 472 |
13.50 |
13.85 |
13.50 |
11-20 16:20 |
| KOFOLA |
KFL |
38.51 |
2.18 |
-5.4% |
20 |
1 552 |
39.11 |
39.11 |
38.51 |
11-20 16:20 |
| KOGENERA |
KGN |
77.60 |
0.15 |
+0.2% |
190 416 |
29 323 730 |
77.85 |
77.85 |
76.25 |
11-20 16:20 |
| KOLASTYNA |
KOL |
0.64 |
0.01 |
+1.6% |
72 256 |
91 228 |
0.63 |
0.64 |
0.63 |
11-20 15:15 |
| KOMPAP |
KMP |
5.89 |
0.00 |
0.0% |
5 431 |
62 462 |
5.68 |
5.89 |
5.68 |
11-20 16:26 |
| KOMPUTRON |
KOM |
11.42 |
0.42 |
+3.8% |
3 029 |
68 018 |
11.00 |
11.48 |
11.00 |
11-20 16:20 |
| KONSSTALI |
KST |
37.50 |
0.50 |
+1.4% |
1 150 |
85 672 |
37.00 |
37.50 |
35.81 |
11-20 16:22 |
| KOPEX |
KPX |
25.00 |
0.07 |
+0.3% |
16 144 |
806 514 |
25.29 |
25.29 |
24.73 |
11-20 16:06 |
| KPPD |
KPD |
23.00 |
0.30 |
+1.3% |
907 |
41 720 |
22.70 |
23.00 |
22.70 |
11-20 15:10 |
| KRAKCHEM |
KCH |
3.04 |
0.00 |
0.0% |
9 710 |
58 814 |
3.03 |
3.06 |
2.97 |
11-20 15:44 |
| KREDYTB |
KRB |
11.39 |
0.11 |
-1.0% |
11 446 |
261 138 |
11.60 |
11.69 |
11.26 |
11-20 16:20 |
| KREDYTIN |
KRI |
10.98 |
0.06 |
+0.6% |
1 511 |
33 540 |
11.52 |
11.52 |
10.98 |
11-20 16:09 |
| KREZUS |
KZS |
1.99 |
0.00 |
0.0% |
244 179 |
968 968 |
1.96 |
2.01 |
1.96 |
11-20 16:26 |
| KROSNO |
KRS |
0.07 |
0.00 |
0.0% |
3 811 839 |
496 894 |
0.06 |
0.07 |
0.06 |
10-30 15:29 |
| KRUSZWICA |
KSW |
57.00 |
0.50 |
-0.9% |
2 697 |
309 702 |
57.45 |
57.70 |
56.50 |
11-20 15:43 |
| LCCORP |
LCC |
1.72 |
0.04 |
+2.4% |
885 518 |
3 052 478 |
1.70 |
1.75 |
1.68 |
11-20 16:20 |
| LENA |
LEN |
1.88 |
0.02 |
-1.1% |
24 340 |
89 244 |
1.85 |
1.90 |
1.80 |
11-20 16:20 |
| LENTEX |
LTX |
23.30 |
0.27 |
-1.1% |
8 897 |
418 874 |
23.59 |
24.00 |
23.10 |
11-20 16:20 |
| LOTOS |
LTS |
28.69 |
0.01 |
-0.0% |
108 900 |
6 197 322 |
28.85 |
28.88 |
28.02 |
11-20 16:20 |
| LPP |
LPP |
1550.00 |
29.00 |
+1.9% |
48 |
146 514 |
1502.50 |
1550.00 |
1500.00 |
11-20 16:23 |
| LSISOFT |
LSI |
4.12 |
0.03 |
+0.7% |
5 801 |
46 592 |
4.02 |
4.12 |
4.00 |
11-20 16:20 |
| LUBAWA |
LBW |
0.95 |
0.03 |
-3.1% |
485 821 |
957 192 |
0.98 |
1.01 |
0.95 |
11-20 16:29 |
| MAGELLAN |
MAG |
29.66 |
0.24 |
-0.8% |
1 308 |
77 046 |
29.80 |
29.80 |
29.00 |
11-20 16:08 |
| MAKARONPL |
MAK |
5.60 |
0.05 |
+0.9% |
6 225 |
70 864 |
5.75 |
5.79 |
5.55 |
11-20 15:58 |
| MAKRUM |
MKM |
2.42 |
0.07 |
-2.8% |
5 684 |
27 504 |
2.42 |
2.42 |
2.37 |
11-20 15:38 |
| MARVIPOL |
MVP |
17.00 |
0.65 |
+4.0% |
955 |
32 160 |
16.80 |
17.00 |
16.50 |
11-20 16:20 |
| MCI |
MCI |
5.10 |
0.10 |
+2.0% |
139 992 |
1 423 130 |
5.09 |
5.16 |
4.98 |
11-20 16:25 |
| MCLOGIC |
MCL |
28.60 |
0.79 |
-2.7% |
281 |
16 210 |
29.00 |
29.00 |
28.60 |
11-20 16:23 |
| MEDIATEL |
MTL |
9.19 |
0.19 |
+2.1% |
1 917 |
34 466 |
9.03 |
9.19 |
8.57 |
11-20 16:20 |
| MENNICA |
MNC |
143.50 |
0.00 |
0.0% |
5 |
1 436 |
143.50 |
143.50 |
143.50 |
11-20 10:47 |
| MERCOR |
MCR |
20.15 |
0.15 |
-0.7% |
16 789 |
677 798 |
20.65 |
20.65 |
20.10 |
11-20 16:25 |
| MEWA |
MEW |
0.01 |
0.00 |
0.0% |
113 200 |
2 264 |
0.01 |
0.01 |
0.01 |
11-20 11:31 |
| MIDAS |
MDS |
8.75 |
0.07 |
+0.8% |
56 912 |
975 500 |
8.68 |
8.90 |
8.26 |
11-20 16:21 |
| MIESZKO |
MSO |
2.62 |
0.03 |
-1.1% |
12 970 |
68 288 |
2.65 |
2.65 |
2.61 |
11-20 16:20 |
| MILLENNIUM |
MIL |
4.14 |
0.05 |
+1.2% |
768 091 |
6 392 748 |
4.08 |
4.25 |
4.08 |
11-20 16:29 |
| MIRBUD |
MRB |
3.00 |
0.02 |
+0.7% |
131 509 |
786 100 |
2.98 |
3.01 |
2.97 |
11-20 16:22 |
| MISPOL |
MIP |
4.94 |
0.04 |
+0.8% |
2 808 |
26 950 |
4.71 |
4.99 |
4.71 |
11-20 15:44 |
| MMPPL |
MMP |
7.15 |
0.10 |
+1.4% |
12 548 |
177 182 |
7.01 |
7.15 |
7.01 |
11-20 16:20 |
| MNI |
MNI |
4.38 |
0.00 |
0.0% |
119 982 |
1 035 478 |
4.30 |
4.38 |
4.28 |
11-20 16:09 |
| MOJ |
MOJ |
3.20 |
0.05 |
+1.6% |
5 131 |
32 250 |
3.20 |
3.20 |
3.12 |
11-20 16:20 |
| MOL |
MOL |
241.10 |
2.40 |
-1.0% |
17 |
8 230 |
243.50 |
243.50 |
241.10 |
11-20 12:53 |
| MONNARI |
MON |
0.90 |
0.03 |
+3.5% |
2 300 |
4 140 |
0.90 |
0.90 |
0.90 |
11-20 15:17 |
| MOSTALEXP |
MSX |
1.96 |
0.01 |
+0.5% |
143 780 |
560 562 |
1.97 |
1.97 |
1.93 |
11-20 16:22 |
| MOSTALPLC |
MSP |
60.20 |
2.30 |
-3.7% |
651 |
78 990 |
61.05 |
62.50 |
60.20 |
11-20 16:29 |
| MOSTALWAR |
MSW |
67.00 |
0.50 |
-0.7% |
720 |
95 708 |
67.50 |
68.00 |
66.00 |
11-20 14:23 |
| MOSTALZAB |
MSZ |
4.08 |
0.05 |
-1.2% |
222 558 |
1 822 780 |
4.14 |
4.25 |
4.06 |
11-20 16:21 |
| MUZA |
MZA |
7.67 |
0.02 |
-0.3% |
428 |
6 222 |
7.02 |
7.67 |
7.02 |
11-20 15:54 |
| MWTRADE |
MWT |
3.01 |
0.05 |
-1.6% |
12 801 |
76 996 |
3.05 |
3.06 |
2.95 |
11-20 15:57 |
| NAFTA |
NFT |
21.04 |
0.46 |
-2.1% |
2 749 |
115 702 |
21.16 |
21.20 |
20.71 |
11-20 15:05 |
| NEPENTES |
NEP |
23.70 |
0.30 |
-1.2% |
3 012 |
143 660 |
24.00 |
24.56 |
23.35 |
11-20 15:59 |
| NETIA |
NET |
4.24 |
0.06 |
-1.4% |
149 578 |
1 272 482 |
4.29 |
4.31 |
4.17 |
11-20 16:20 |
| NETMEDIA |
NEM |
7.30 |
0.25 |
+3.5% |
10 313 |
148 002 |
7.00 |
7.30 |
7.00 |
11-20 16:21 |
| NEWWORLDR |
NWR |
26.94 |
0.82 |
-3.0% |
84 524 |
4 569 068 |
27.00 |
27.68 |
26.59 |
11-20 16:20 |
| NFIEMF |
EMF |
15.24 |
0.24 |
+1.6% |
471 |
13 790 |
14.60 |
15.24 |
14.60 |
11-20 15:44 |
| NOBLEBANK |
NBL |
4.62 |
0.04 |
-0.9% |
52 992 |
489 916 |
4.73 |
4.73 |
4.59 |
11-20 16:20 |
| NORDEABP |
NDA |
23.00 |
0.55 |
+2.5% |
1 369 |
62 794 |
22.70 |
23.00 |
22.70 |
11-18 15:00 |
| NORTCOAST |
NCT |
1.40 |
0.01 |
+0.7% |
6 461 |
18 080 |
1.40 |
1.42 |
1.39 |
11-20 16:20 |
| NOVITA |
NVT |
32.94 |
0.79 |
+2.5% |
718 |
45 800 |
32.20 |
33.58 |
31.41 |
11-20 16:20 |
| NOVITUS |
NVS |
18.70 |
0.45 |
+2.5% |
553 |
20 556 |
18.50 |
18.70 |
18.30 |
11-20 16:20 |
| NOWAGALA |
CNG |
3.30 |
0.05 |
-1.5% |
11 339 |
74 852 |
3.36 |
3.36 |
3.30 |
11-20 16:20 |
| NTTSYSTEM |
NTT |
1.13 |
0.00 |
0.0% |
73 342 |
166 868 |
1.14 |
1.19 |
1.10 |
11-20 16:29 |
| ODLEWNIE |
ODL |
1.10 |
0.00 |
0.0% |
6 500 |
14 300 |
1.10 |
1.10 |
1.10 |
11-20 11:37 |
| OLYMPIC |
OEG |
2.89 |
0.06 |
-2.0% |
360 |
2 074 |
2.88 |
2.89 |
2.88 |
11-20 10:40 |
| ONE2ONE |
O2O |
7.50 |
0.08 |
-1.1% |
5 437 |
81 458 |
7.49 |
7.50 |
7.31 |
11-20 16:07 |
| OPONEO.PL |
OPN |
5.90 |
0.05 |
+0.8% |
13 258 |
157 016 |
5.88 |
6.07 |
5.85 |
11-20 16:09 |
| OPTIMUS |
OPT |
1.43 |
0.01 |
-0.7% |
63 032 |
179 256 |
1.42 |
1.44 |
1.41 |
11-20 16:25 |
| OPTOPOL |
OPL |
13.62 |
0.18 |
-1.3% |
33 987 |
925 466 |
13.79 |
13.79 |
13.34 |
11-20 14:39 |
| ORBIS |
ORB |
44.00 |
0.50 |
+1.1% |
1 963 |
172 186 |
43.50 |
44.10 |
43.50 |
11-20 16:20 |
| ORCOGROUP |
OPG |
33.99 |
3.00 |
+9.7% |
103 355 |
7 012 290 |
31.30 |
35.02 |
31.30 |
11-20 16:26 |
| ORZBIALY |
OBL |
12.50 |
0.11 |
-0.9% |
31 812 |
779 932 |
12.98 |
12.98 |
12.20 |
11-20 16:20 |
| ORZEL |
ORZ |
0.10 |
0.00 |
0.0% |
618 900 |
122 878 |
0.10 |
0.10 |
0.09 |
11-20 16:21 |
| PAGED |
PGD |
15.00 |
0.23 |
-1.5% |
13 986 |
419 594 |
15.23 |
15.43 |
14.80 |
11-20 15:36 |
| PAMAPOL |
PMP |
5.08 |
0.01 |
+0.2% |
6 036 |
60 298 |
5.09 |
5.09 |
4.92 |
11-20 16:20 |
| PANOVA |
NVA |
24.00 |
0.02 |
+0.1% |
871 |
40 972 |
24.36 |
24.36 |
23.49 |
11-20 13:54 |
| PATENTUS |
PAT |
2.43 |
0.06 |
+2.5% |
91 845 |
431 380 |
2.37 |
2.43 |
2.32 |
11-20 16:09 |
| PBG |
PBG |
214.90 |
1.90 |
+0.9% |
21 703 |
9 257 092 |
213.00 |
215.00 |
211.10 |
11-20 16:28 |
| PCGUARD |
PCG |
1.72 |
0.05 |
+3.0% |
8 186 |
28 052 |
1.71 |
1.72 |
1.71 |
11-20 15:08 |
| PEGAS |
PGS |
68.10 |
1.30 |
-1.9% |
136 |
18 524 |
68.10 |
68.10 |
68.10 |
11-20 10:44 |
| PEKAES |
PEK |
9.50 |
0.03 |
+0.3% |
1 233 |
23 288 |
9.34 |
9.50 |
9.34 |
11-20 10:38 |
| PEKAO |
PEO |
177.40 |
1.00 |
+0.6% |
427 438 |
150 673 488 |
176.20 |
179.70 |
172.50 |
11-20 16:27 |
| PEMUG |
PMG |
1.95 |
0.05 |
+2.6% |
31 258 |
120 138 |
1.92 |
1.95 |
1.88 |
11-20 16:06 |
| PEP |
PEP |
31.00 |
0.08 |
-0.3% |
3 661 |
225 258 |
31.50 |
31.50 |
30.30 |
11-20 16:20 |
| PEPEES |
PPS |
0.46 |
0.00 |
0.0% |
13 579 |
12 322 |
0.46 |
0.46 |
0.45 |
11-20 14:27 |
| PERMEDIA |
PMD |
8.94 |
0.01 |
-0.1% |
201 |
3 418 |
8.50 |
8.94 |
8.50 |
11-20 16:20 |
| PETROLINV |
OIL |
27.70 |
1.30 |
-4.5% |
128 781 |
7 074 308 |
27.00 |
28.20 |
27.00 |
11-20 16:23 |
| PGE-PDA |
PGEA |
24.49 |
0.45 |
+1.9% |
1 918 406 |
93 847 502 |
24.10 |
24.72 |
24.10 |
11-20 16:29 |
| PGF |
PGF |
42.60 |
0.43 |
+1.0% |
7 711 |
657 352 |
42.40 |
42.90 |
42.25 |
11-20 16:24 |
| PGNIG |
PGN |
3.76 |
0.08 |
+2.2% |
2 903 773 |
21 711 594 |
3.73 |
3.77 |
3.69 |
11-20 16:26 |
| PKNORLEN |
PKN |
30.80 |
0.55 |
+1.8% |
893 869 |
54 695 716 |
30.50 |
30.80 |
30.50 |
11-20 16:28 |
| PKOBP |
PKO |
37.01 |
0.61 |
+1.7% |
1 828 528 |
134 879 252 |
36.65 |
37.56 |
36.38 |
11-20 16:29 |
| PKOBP-PDA |
PKOA |
37.50 |
0.90 |
+2.5% |
34 189 |
2 519 248 |
36.80 |
37.50 |
36.40 |
11-20 16:20 |
| PLASTBOX |
PLX |
20.50 |
0.06 |
+0.3% |
44 172 |
1 807 844 |
20.47 |
20.50 |
20.10 |
11-20 16:29 |
| PLAZACNTR |
PLZ |
6.62 |
0.02 |
+0.3% |
58 274 |
758 662 |
6.43 |
6.82 |
6.35 |
11-20 16:23 |
| POINTGROUP |
PGM |
1.98 |
0.01 |
-0.5% |
33 502 |
131 504 |
1.95 |
1.99 |
1.95 |
11-20 16:20 |
| POLAQUA |
PQA |
19.10 |
0.00 |
0.0% |
4 519 |
173 466 |
19.34 |
19.44 |
19.10 |
11-20 16:06 |
| POLCOLORIT |
PLT |
0.51 |
0.01 |
+2.0% |
125 861 |
125 494 |
0.49 |
0.51 |
0.49 |
11-20 16:20 |
| POLICE |
PCE |
5.33 |
0.07 |
-1.3% |
113 099 |
1 212 500 |
5.40 |
5.45 |
5.30 |
11-20 16:29 |
| POLIMEXMS |
PXM |
3.75 |
0.03 |
-0.8% |
1 766 967 |
13 231 462 |
3.80 |
3.80 |
3.69 |
11-20 16:29 |
| POLJADLO |
PLJ |
3.44 |
0.19 |
-5.2% |
7 806 |
54 050 |
3.63 |
3.63 |
3.41 |
11-20 16:20 |
| POLLENAE |
PLE |
10.90 |
0.30 |
+2.8% |
60 |
1 308 |
10.90 |
10.90 |
10.90 |
11-20 11:15 |
| POLNA |
PLA |
13.90 |
0.10 |
+0.7% |
1 933 |
52 968 |
13.80 |
13.90 |
13.60 |
11-20 16:20 |
| POLNORD |
PND |
35.10 |
0.49 |
-1.4% |
38 865 |
2 746 234 |
35.50 |
35.80 |
34.72 |
11-20 16:29 |
| POLREST |
POL |
1.74 |
0.08 |
+4.8% |
237 379 |
825 770 |
1.66 |
1.82 |
1.64 |
11-20 16:02 |
| PONAR |
PON |
2.07 |
0.01 |
+0.5% |
46 490 |
190 364 |
2.05 |
2.07 |
2.03 |
11-20 15:46 |
| POZBUD |
POZ |
4.65 |
0.10 |
+2.2% |
6 498 |
59 584 |
4.45 |
4.65 |
4.45 |
11-20 15:55 |
| PPWK |
PWK |
1.78 |
0.03 |
+1.7% |
125 557 |
442 836 |
1.74 |
1.80 |
1.73 |
11-20 16:20 |
| PRIMAMODA |
PMA |
4.02 |
0.23 |
-5.4% |
2 423 |
19 746 |
4.12 |
4.25 |
3.95 |
11-20 16:20 |
| PROCAD |
PRD |
3.98 |
0.04 |
-1.0% |
2 102 |
16 704 |
3.98 |
3.98 |
3.95 |
11-20 16:20 |
| PROCHEM |
PRM |
23.15 |
0.15 |
+0.7% |
235 |
10 606 |
23.20 |
23.20 |
22.11 |
11-20 15:43 |
| PROCHNIK |
PRC |
0.42 |
0.01 |
+2.4% |
81 299 |
68 006 |
0.41 |
0.43 |
0.41 |
11-20 15:24 |
| PROJPRZEM |
PJP |
14.30 |
0.20 |
+1.4% |
1 222 |
35 182 |
14.30 |
14.70 |
14.15 |
11-20 16:20 |
| PRONOX |
PRO |
1.39 |
0.02 |
-1.4% |
25 433 |
70 704 |
1.39 |
1.39 |
1.39 |
11-20 15:21 |
| PROSPER |
PSP |
8.05 |
0.02 |
+0.2% |
430 |
6 924 |
8.05 |
8.05 |
8.05 |
11-19 15:00 |
| PROTEKTOR |
PRT |
3.40 |
0.05 |
-1.4% |
1 735 |
11 798 |
3.40 |
3.40 |
3.40 |
11-20 15:44 |
| PULAWY |
ZAP |
69.10 |
0.70 |
-1.0% |
1 402 |
194 404 |
69.50 |
69.80 |
69.00 |
11-20 15:57 |
| PWRMEDIA |
PWM |
1.84 |
0.02 |
+1.1% |
2 107 |
7 754 |
1.80 |
1.86 |
1.80 |
11-20 12:46 |
| QUANTUM |
QNT |
9.29 |
0.00 |
0.0% |
42 |
780 |
9.45 |
9.45 |
9.29 |
11-20 15:57 |
| QUMAKSEK |
QSM |
11.00 |
0.00 |
0.0% |
4 184 |
92 056 |
11.00 |
11.03 |
11.00 |
11-20 14:53 |
| RADPOL |
RDL |
6.46 |
0.00 |
0.0% |
3 635 |
46 724 |
6.36 |
6.46 |
6.35 |
11-20 16:20 |
| RAFAKO |
RFK |
10.39 |
0.02 |
+0.2% |
127 021 |
2 631 118 |
10.43 |
10.45 |
10.26 |
11-20 16:20 |
| RAFAMET |
RAF |
17.30 |
0.20 |
+1.2% |
3 305 |
113 894 |
17.10 |
17.40 |
17.10 |
11-20 16:07 |
| RAINBOW |
RBW |
4.05 |
0.05 |
+1.2% |
4 553 |
36 386 |
4.09 |
4.09 |
3.99 |
11-20 16:20 |
| REDAN |
RDN |
2.60 |
0.08 |
-3.0% |
18 577 |
96 996 |
2.68 |
2.68 |
2.57 |
11-20 16:08 |
| REINHOLD |
RHD |
7.85 |
0.13 |
-1.6% |
508 |
8 062 |
7.94 |
7.94 |
7.85 |
11-20 16:20 |
| RELPOL |
RLP |
3.92 |
0.00 |
0.0% |
30 569 |
240 554 |
3.92 |
4.03 |
3.91 |
11-20 16:20 |
| REMAK |
RMK |
34.45 |
0.89 |
-2.5% |
340 |
23 644 |
34.36 |
35.34 |
34.36 |
11-20 16:20 |
| RESBUD |
RES |
14.90 |
0.20 |
+1.4% |
344 |
9 906 |
14.70 |
14.90 |
14.10 |
11-20 15:30 |
| RONSON |
RON |
1.83 |
0.17 |
+10.2% |
406 070 |
1 444 118 |
1.66 |
1.86 |
1.66 |
11-20 16:25 |
| ROPCZYCE |
RPC |
17.78 |
0.18 |
+1.0% |
22 919 |
819 338 |
17.70 |
18.28 |
17.11 |
11-20 16:28 |
| RUCH |
RCH |
7.75 |
0.06 |
-0.8% |
8 976 |
139 094 |
7.72 |
7.96 |
7.72 |
11-20 16:20 |
| SANOK |
SNK |
9.40 |
0.00 |
0.0% |
207 118 |
3 914 202 |
9.49 |
9.49 |
9.27 |
11-20 15:57 |
| SANWIL |
SNW |
0.04 |
0.00 |
0.0% |
402 777 |
32 222 |
0.04 |
0.04 |
0.04 |
11-20 15:00 |
| SECOGROUP |
SWG |
15.85 |
0.97 |
-5.8% |
4 062 |
129 990 |
16.40 |
16.60 |
15.45 |
11-20 16:20 |
| SEKO |
SEK |
9.28 |
0.02 |
-0.2% |
2 |
38 |
9.28 |
9.28 |
9.28 |
11-20 09:00 |
| SELENAFM |
SEL |
14.58 |
0.09 |
-0.6% |
1 406 |
40 578 |
14.34 |
14.62 |
14.32 |
11-20 15:44 |
| SFINKS |
SFS |
10.59 |
0.09 |
+0.9% |
1 696 |
35 036 |
10.50 |
10.59 |
10.30 |
11-20 15:34 |
| SILVANO |
SFG |
3.00 |
0.14 |
-4.5% |
6 745 |
41 144 |
3.16 |
3.16 |
3.00 |
11-20 16:20 |
| SIMPLE |
SME |
6.03 |
0.12 |
-1.9% |
559 |
6 768 |
6.05 |
6.06 |
6.03 |
11-20 12:37 |
| SKOK |
SKO |
7.56 |
0.18 |
+2.4% |
54 269 |
862 188 |
7.38 |
8.45 |
7.21 |
11-20 16:20 |
| SKOTAN |
SKT |
2.66 |
0.00 |
0.0% |
588 233 |
3 113 992 |
2.62 |
2.73 |
2.55 |
11-20 16:29 |
| SKYLINE |
SKL |
2.47 |
0.02 |
-0.8% |
9 995 |
48 426 |
2.48 |
2.48 |
2.31 |
11-20 16:20 |
| SNIEZKA |
SKA |
38.20 |
0.16 |
+0.4% |
1 232 |
93 508 |
38.47 |
38.47 |
37.70 |
11-20 16:20 |
| SOBIESKI |
BVD |
166.00 |
4.00 |
+2.5% |
29 |
9 300 |
155.00 |
166.00 |
155.00 |
11-20 15:03 |
| SONEL |
SON |
5.20 |
0.29 |
-5.3% |
2 299 |
23 948 |
5.23 |
5.23 |
5.20 |
11-20 13:52 |
| SRUBEX |
SRX |
39.50 |
0.34 |
+0.9% |
200 |
15 800 |
39.50 |
39.50 |
39.50 |
11-20 11:15 |
| STALEXP |
STX |
1.68 |
0.03 |
+1.8% |
1 448 259 |
4 863 210 |
1.65 |
1.71 |
1.65 |
11-20 16:22 |
| STALPROD |
STP |
659.00 |
39.00 |
+6.3% |
572 |
718 776 |
619.00 |
659.00 |
619.00 |
11-20 16:22 |
| STALPROFI |
STF |
14.00 |
0.00 |
0.0% |
21 445 |
601 098 |
14.21 |
14.37 |
14.00 |
11-20 16:20 |
| STAPORKOW |
ZUK |
11.59 |
0.06 |
-0.5% |
651 |
15 092 |
12.30 |
12.30 |
11.59 |
11-20 10:24 |
| SUWARY |
SUW |
44.50 |
0.15 |
+0.3% |
129 |
11 472 |
44.35 |
44.50 |
44.35 |
11-20 13:04 |
| SWARZEDZ |
SWZ |
0.12 |
0.01 |
+9.1% |
165 494 |
38 692 |
0.11 |
0.12 |
0.11 |
11-20 16:20 |
| SWIECIE |
MSC |
73.00 |
1.00 |
+1.4% |
26 351 |
3 820 936 |
72.50 |
73.00 |
71.60 |
11-20 16:20 |
| SWISSMED |
SWD |
2.48 |
0.03 |
+1.2% |
55 791 |
274 284 |
2.45 |
2.49 |
2.42 |
11-20 16:22 |
| SYGNITY |
SGN |
12.13 |
0.27 |
-2.2% |
69 163 |
1 701 232 |
12.40 |
12.59 |
12.05 |
11-20 16:22 |
| SYNTHOS |
SNS |
1.29 |
0.03 |
+2.4% |
1 579 174 |
4 063 106 |
1.26 |
1.30 |
1.26 |
11-20 16:27 |
| TALEX |
TLX |
10.80 |
0.59 |
+5.8% |
402 |
8 444 |
10.88 |
10.88 |
10.50 |
11-20 16:20 |
| TECHMEX |
TEX |
2.40 |
0.06 |
-2.4% |
352 356 |
1 721 990 |
2.53 |
2.55 |
2.30 |
11-20 16:20 |
| TELL |
TEL |
10.89 |
0.15 |
-1.4% |
2 336 |
50 240 |
10.62 |
10.89 |
10.62 |
11-20 16:20 |
| TERESA |
TER |
14.49 |
0.31 |
-2.1% |
146 |
4 088 |
14.00 |
14.49 |
14.00 |
11-20 15:45 |
| TETA |
TET |
9.84 |
0.02 |
-0.2% |
2 836 |
55 800 |
9.82 |
9.97 |
9.82 |
11-20 16:20 |
| TFONE |
TFO |
5.53 |
0.21 |
+4.0% |
46 289 |
513 032 |
5.35 |
5.67 |
5.35 |
11-20 16:27 |
| TIM |
TIM |
11.26 |
0.41 |
+3.8% |
870 |
18 604 |
10.85 |
11.26 |
10.53 |
11-20 15:41 |
| TORFARM |
TFM |
67.50 |
1.40 |
-2.0% |
2 099 |
282 760 |
68.65 |
68.65 |
66.90 |
11-20 16:20 |
| TPSA |
TPS |
16.02 |
0.08 |
-0.5% |
1 470 846 |
47 358 708 |
16.11 |
16.28 |
15.99 |
11-20 16:25 |
| TRAKCJA |
TRK |
3.77 |
0.03 |
-0.8% |
58 585 |
442 866 |
3.80 |
3.80 |
3.76 |
11-20 16:28 |
| TRAVELPL |
TVL |
24.97 |
1.35 |
+5.7% |
6 067 |
293 334 |
24.50 |
25.00 |
22.62 |
11-20 16:29 |
| TRION |
TIN |
1.02 |
0.01 |
+1.0% |
207 183 |
425 016 |
1.02 |
1.04 |
1.01 |
11-20 16:20 |
| TRITON |
TRI |
3.75 |
0.10 |
+2.7% |
2 024 |
14 548 |
3.57 |
3.75 |
3.55 |
11-20 13:07 |
| TUEUROPA |
ERP |
130.00 |
2.00 |
-1.5% |
202 |
52 520 |
130.00 |
130.00 |
130.00 |
11-17 15:45 |
| TUP |
TUP |
7.20 |
0.03 |
+0.4% |
9 498 |
137 002 |
7.10 |
7.44 |
7.10 |
11-20 16:20 |
| TVN |
TVN |
13.07 |
0.57 |
+4.6% |
1 444 107 |
36 908 032 |
12.50 |
13.08 |
12.50 |
11-20 16:29 |
| ULMA |
ULM |
74.60 |
1.60 |
+2.2% |
1 652 |
241 434 |
73.00 |
74.65 |
70.50 |
11-20 16:23 |
| UNIBEP |
UNI |
6.40 |
0.00 |
0.0% |
41 290 |
520 882 |
6.40 |
6.40 |
6.20 |
11-20 12:12 |
| UNICREDIT |
UCG |
9.94 |
0.27 |
-2.6% |
24 207 |
483 904 |
9.97 |
10.33 |
9.66 |
11-20 15:32 |
| UNIMA |
U2K |
4.30 |
0.29 |
-6.3% |
300 |
2 580 |
4.30 |
4.30 |
4.30 |
11-20 13:33 |
| VARIANT |
VRT |
4.20 |
0.00 |
0.0% |
6 725 |
56 488 |
4.20 |
4.20 |
4.15 |
11-20 15:05 |
| VINDEXUS |
VIN |
6.09 |
0.20 |
-3.2% |
84 |
1 024 |
6.24 |
6.24 |
6.09 |
11-20 14:07 |
| VISTULA |
VST |
2.25 |
0.01 |
+0.5% |
44 240 |
199 630 |
2.23 |
2.29 |
2.23 |
11-20 16:20 |
| WANDALEX |
WDX |
2.91 |
0.01 |
+0.3% |
3 637 |
20 954 |
2.90 |
2.97 |
2.83 |
11-20 15:55 |
| WARFAMA |
WFM |
2.00 |
0.01 |
+0.5% |
11 267 |
44 584 |
1.99 |
2.00 |
1.95 |
11-20 16:20 |
| WARIMPEX |
WXF |
9.67 |
0.28 |
-2.8% |
1 262 |
24 782 |
10.00 |
10.00 |
9.59 |
11-20 15:45 |
| WASKO |
WAS |
1.42 |
0.01 |
-0.7% |
49 871 |
140 188 |
1.42 |
1.42 |
1.40 |
11-20 16:04 |
| WAWEL |
WWL |
250.00 |
0.00 |
0.0% |
73 |
36 762 |
250.00 |
253.00 |
250.00 |
11-18 15:47 |
| WIELTON |
WLT |
4.36 |
0.04 |
-0.9% |
762 |
6 774 |
4.50 |
4.50 |
4.36 |
11-20 13:08 |
| WIKANA |
WIK |
0.11 |
0.00 |
0.0% |
80 077 |
16 438 |
0.11 |
0.11 |
0.10 |
11-20 15:13 |
| WILBO |
WLB |
2.50 |
0.00 |
0.0% |
20 213 |
100 828 |
2.52 |
2.52 |
2.47 |
11-20 16:20 |
| WISTIL |
WST |
28.80 |
0.11 |
-0.4% |
10 |
576 |
28.80 |
28.80 |
28.80 |
11-20 11:15 |
| WOJAS |
WOJ |
4.40 |
0.20 |
+4.8% |
5 |
44 |
4.40 |
4.40 |
4.40 |
11-20 12:08 |
| WOLAINFO |
WIN |
3.58 |
0.01 |
-0.3% |
1 051 |
7 328 |
3.58 |
3.58 |
3.40 |
11-20 13:28 |
| WSIP |
WSP |
16.90 |
0.00 |
0.0% |
975 |
32 738 |
16.96 |
16.96 |
16.70 |
11-20 16:20 |
| YAWAL |
YWL |
15.80 |
0.10 |
-0.6% |
1 543 |
48 858 |
15.90 |
15.90 |
15.80 |
11-20 16:20 |
| ZASTAL |
ZST |
2.11 |
0.05 |
+2.4% |
141 981 |
579 750 |
2.06 |
2.12 |
2.00 |
11-20 16:20 |
| ZEG |
ZEG |
36.30 |
0.01 |
-0.0% |
30 |
2 178 |
36.30 |
36.30 |
36.30 |
10-28 11:15 |
| ZELMER |
ZLR |
33.00 |
0.65 |
-1.9% |
813 |
54 688 |
34.85 |
34.85 |
33.00 |
11-20 16:20 |
| ZETKAMA |
ZKA |
11.34 |
0.76 |
-6.3% |
4 080 |
92 914 |
12.10 |
12.10 |
11.14 |
11-20 16:20 |
| ZNTKLAPY |
ZNT |
2.71 |
0.59 |
-17.9% |
9 624 |
52 958 |
2.80 |
2.80 |
2.71 |
11-20 15:21 |
| ZPUE |
PUE |
147.00 |
0.00 |
0.0% |
1 |
294 |
147.00 |
147.00 |
147.00 |
11-20 14:41 |
| ZREMB |
ZRE |
1.09 |
0.01 |
-0.9% |
45 029 |
98 572 |
1.11 |
1.11 |
1.09 |
11-20 16:05 |
| ZURAWIE |
ZUR |
2.10 |
0.07 |
+3.5% |
164 146 |
675 606 |
2.03 |
2.12 |
2.02 |
11-20 16:28 |
| ZYWIEC |
ZWC |
478.00 |
2.00 |
+0.4% |
11 |
10 492 |
479.00 |
479.00 |
475.00 |
11-20 15:51 |
|