Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Liczba transakcji AD |
Obrót AD | Otwarcie AD | Max AD | Min AD | Czas AD |
---|---|---|---|---|---|---|---|---|---|
06MAGNA | 2,6600 | 0,0600 | 2,31% | 183 | 257 539 | 2,5500 | 2,7700 | 2,5500 | 09.09 17:00 |
08OCTAVA | 0,7900 | 0,0500 | 6,76% | 2 | 5 | 0,7900 | 0,7900 | 0,7900 | 09.09 11:00 |
11BIT | 181,5000 | -1,2000 | -0,66% | 481 | 1 447 344 | 181,0000 | 183,0000 | 180,4000 | 09.09 17:00 |
3RGAMES | 0,9500 | 0,0200 | 2,15% | 194 | 174 635 | 0,9300 | 0,9600 | 0,8700 | 09.09 17:00 |
4MASS | 4,7400 | -0,0200 | -0,42% | 56 | 61 181 | 4,7650 | 4,8200 | 4,6700 | 09.09 17:00 |
ABPL | 105,0000 | 1,0000 | 0,96% | 138 | 299 004 | 104,0000 | 106,6000 | 104,0000 | 09.09 17:00 |
ACAUTOGAZ | 25,5000 | -0,3000 | -1,16% | 27 | 40 895 | 25,9000 | 26,0000 | 25,1000 | 09.09 15:29 |
ACTION | 27,1000 | 0,0500 | 0,18% | 68 | 71 610 | 27,0500 | 27,1000 | 26,9500 | 09.09 17:00 |
ADIUVO | 0,7440 | -0,0360 | -4,62% | 51 | 50 132 | 0,7800 | 0,7800 | 0,7140 | 09.09 17:00 |
AGORA | 8,8600 | 0,1400 | 1,61% | 54 | 107 682 | 8,8200 | 8,8800 | 8,7600 | 09.09 17:00 |
AGROTON | 5,5800 | 0,0200 | 0,36% | 13 | 13 778 | 5,4200 | 5,6800 | 5,3800 | 09.09 16:45 |
AIGAMES | 1,0850 | -0,0350 | -3,13% | 41 | 30 578 | 1,1200 | 1,1450 | 1,0200 | 09.09 15:56 |
AILLERON | 18,0200 | -0,1400 | -0,77% | 66 | 131 781 | 18,0000 | 18,1800 | 17,9600 | 09.09 17:00 |
AIRWAY | 0,3725 | -0,0065 | -1,72% | 111 | 172 422 | 0,3790 | 0,3790 | 0,3605 | 09.09 16:47 |
ALIOR | 106,8500 | -0,5500 | -0,51% | 3 834 | 37 298 244 | 107,8500 | 107,8500 | 105,6500 | 09.09 17:00 |
ALLEGRO | 35,5200 | -0,4800 | -1,33% | 11 092 | 102 940 344 | 36,0800 | 36,2500 | 35,3800 | 09.09 17:01 |
ALTA | 1,9400 | 0,0100 | 0,52% | 2 | 388 | 1,9400 | 1,9400 | 1,9400 | 09.09 11:21 |
ALTUS | 1,9800 | 0,0900 | 4,76% | 3 | 603 | 1,8550 | 1,9800 | 1,8550 | 09.09 09:08 |
AMBRA | 19,5000 | -0,1000 | -0,51% | 331 | 236 585 | 19,6000 | 19,6000 | 19,3000 | 09.09 17:00 |
AMICA | 54,5000 | 0,0000 | 0,00% | 45 | 45 785 | 54,6000 | 54,6000 | 54,1000 | 09.09 16:44 |
AMPLI | 0,9600 | -0,0350 | -3,52% | 1 | 960 | 0,9600 | 0,9600 | 0,9600 | 09.09 11:00 |
AMREST | 14,5000 | 0,1400 | 0,97% | 281 | 1 003 029 | 14,0600 | 14,5600 | 14,0600 | 09.09 17:00 |
ANSWEAR | 29,6000 | -0,1500 | -0,50% | 102 | 175 698 | 29,7000 | 29,7000 | 28,7000 | 09.09 16:48 |
APATOR | 22,3500 | 0,3000 | 1,36% | 197 | 290 491 | 22,3000 | 22,3500 | 22,0000 | 09.09 17:00 |
APLISENS | 18,2500 | -0,1500 | -0,82% | 8 | 11 010 | 18,5000 | 18,5000 | 17,8000 | 09.09 17:00 |
APSENERGY | 3,0900 | 0,1200 | 4,04% | 30 | 12 398 | 2,9600 | 3,0900 | 2,9600 | 09.09 16:47 |
ARCHICOM | 46,4000 | 0,7000 | 1,53% | 51 | 147 658 | 45,7000 | 46,4000 | 45,5000 | 09.09 16:47 |
ARCTIC | 9,5400 | -0,0100 | -0,10% | 124 | 192 548 | 9,5400 | 9,5400 | 9,4300 | 09.09 16:37 |
ARLEN | 44,5000 | -0,4800 | -1,07% | 155 | 218 971 | 44,9800 | 44,9800 | 44,0000 | 09.09 17:00 |
ARTIFEX | 15,9800 | 0,0600 | 0,38% | 37 | 70 802 | 15,9400 | 16,0000 | 15,9000 | 09.09 16:47 |
ASBIS | 27,8200 | -0,2800 | -1,00% | 527 | 996 830 | 28,1000 | 28,1000 | 27,5800 | 09.09 17:00 |
ASSECOBS | 87,0000 | -0,2000 | -0,23% | 121 | 277 258 | 88,0000 | 89,0000 | 86,6000 | 09.09 17:00 |
ASSECOPOL | 212,0000 | 2,8000 | 1,34% | 3 768 | 36 568 636 | 210,8000 | 221,6000 | 209,0000 | 09.09 17:00 |
ASSECOSEE | 65,9000 | 0,9000 | 1,38% | 357 | 450 600 | 65,0000 | 67,9000 | 62,5000 | 09.09 17:00 |
ASTARTA | 47,0000 | -0,4000 | -0,84% | 225 | 602 284 | 47,2000 | 47,2000 | 45,0000 | 09.09 17:00 |
ATAL | 59,5000 | 0,1000 | 0,17% | 229 | 450 225 | 59,4000 | 59,5000 | 58,1000 | 09.09 17:00 |
ATENDE | 3,6700 | 0,0600 | 1,66% | 30 | 36 596 | 3,6200 | 3,6700 | 3,6200 | 09.09 16:41 |
ATLANTAPL | 16,4500 | 0,4500 | 2,81% | 12 | 2 733 | 16,0500 | 16,4500 | 16,0500 | 09.09 14:56 |
ATLANTIS | 2,0500 | 0,0000 | 0,00% | 5 | 1 300 | 2,0500 | 2,0500 | 1,9900 | 09.09 14:39 |
ATMGRUPA | 3,8900 | 0,0400 | 1,04% | 29 | 13 079 | 3,8500 | 3,8900 | 3,8000 | 09.09 16:48 |
ATREM | 47,0000 | -1,4000 | -2,89% | 183 | 320 364 | 48,0000 | 48,3000 | 46,7000 | 09.09 17:00 |
AUTOPARTN | 20,4500 | -0,3500 | -1,68% | 541 | 1 035 229 | 20,8000 | 21,2000 | 20,2500 | 09.09 17:00 |
BBIDEV | 5,2000 | -0,1500 | -2,80% | 2 | 10 | 5,2500 | 5,2500 | 5,2000 | 09.09 16:13 |
BENEFIT | 3 290,0000 | -35,0000 | -1,05% | 440 | 9 002 995 | 3 335,0000 | 3 335,0000 | 3 285,0000 | 09.09 17:00 |
BENEFIT-PDA | 3 490,0000 | 60,0000 | 1,75% | 7 | 115 320 | 3 505,0000 | 3 505,0000 | 3 490,0000 | 12.05 17:00 |
BEST | 24,4000 | -0,4000 | -1,61% | 12 | 42 369 | 24,8000 | 24,8000 | 24,4000 | 09.09 15:46 |
BETACOM | 5,2000 | 0,1500 | 2,97% | 14 | 10 357 | 5,1000 | 5,2000 | 5,1000 | 09.09 16:04 |
BIGCHEESE | 13,2200 | 0,1000 | 0,76% | 36 | 37 969 | 13,2400 | 13,2800 | 13,1000 | 09.09 17:00 |
BIOCELTIX | 92,0000 | 0,3000 | 0,33% | 336 | 528 668 | 92,5000 | 93,4000 | 91,7000 | 09.09 17:00 |
BIOMAXIMA | 13,5000 | 0,6000 | 4,65% | 119 | 184 072 | 12,9000 | 13,7000 | 12,8000 | 09.09 17:00 |
BIOPLANET | 16,8000 | 0,1000 | 0,60% | 8 | 13 960 | 16,2000 | 16,8000 | 16,1500 | 09.09 16:00 |
BIOTON | 4,1700 | 0,0400 | 0,97% | 42 | 114 574 | 4,1100 | 4,1700 | 4,1100 | 09.09 17:00 |
BLOOBER | 25,5000 | 0,7000 | 2,82% | 613 | 1 649 489 | 24,9500 | 25,6000 | 23,9000 | 09.09 17:00 |
BNPPPL | 106,5000 | -3,0000 | -2,74% | 92 | 226 746 | 109,5000 | 109,5000 | 106,5000 | 09.09 17:00 |
BOGDANKA | 23,3500 | 0,3000 | 1,30% | 476 | 772 063 | 23,0500 | 23,4500 | 22,9000 | 09.09 17:04 |
BOOMBIT | 6,7000 | -0,1000 | -1,47% | 9 | 6 290 | 6,6800 | 6,7800 | 6,6200 | 09.09 16:32 |
BORYSZEW | 5,6600 | 0,0600 | 1,07% | 120 | 274 224 | 5,5800 | 5,7000 | 5,5200 | 09.09 17:00 |
BOS | 11,7000 | 0,0000 | 0,00% | 134 | 114 674 | 11,6600 | 11,7800 | 11,4200 | 09.09 17:00 |
BOWIM | 4,9900 | 0,0800 | 1,63% | 109 | 226 989 | 4,8900 | 5,0600 | 4,8900 | 09.09 17:00 |
BRAND24 | 53,6000 | 0,2000 | 0,37% | 43 | 53 153 | 53,0000 | 53,6000 | 53,0000 | 09.09 16:21 |
BUDIMEX | 525,6000 | -13,8000 | -2,56% | 2 850 | 19 789 482 | 538,0000 | 538,0000 | 525,0000 | 09.09 17:00 |
BUMECH | 39,5000 | 5,5000 | 16,18% | 9 939 | 49 238 680 | 37,7000 | 40,4500 | 36,0000 | 09.09 17:04 |
CAPITAL | 0,1710 | -0,0250 | -12,76% | 1 | 43 | 0,1710 | 0,1710 | 0,1710 | 08.09 15:00 |
CAPITEA | 0,4300 | -0,0090 | -2,05% | 106 | 153 341 | 0,4310 | 0,4390 | 0,4050 | 09.09 17:00 |
CAPTORTX | 36,1000 | 1,5000 | 4,34% | 88 | 161 847 | 34,6000 | 36,6000 | 34,3000 | 09.09 17:00 |
CAPTORTX-PDA | 51,6000 | 1,0000 | 1,98% | 2 | 10 704 | 51,2000 | 51,6000 | 51,2000 | 17.02 17:00 |
CASPAR | 4,0000 | 0,0000 | 0,00% | 3 | 14 056 | 4,0000 | 4,0000 | 3,9000 | 09.09 17:00 |
CAVATINA | 12,0000 | 0,2000 | 1,69% | 13 | 76 172 | 11,8000 | 12,0000 | 11,8000 | 09.09 16:37 |
CCC | 177,0000 | 1,2000 | 0,68% | 7 651 | 97 840 640 | 179,2000 | 179,7000 | 172,5500 | 09.09 17:00 |
CCENERGY | 0,3120 | -0,0040 | -1,27% | 6 | 2 002 | 0,2900 | 0,3120 | 0,2900 | 09.09 15:19 |
CDPROJEKT | 252,5000 | -2,5000 | -0,98% | 6 767 | 42 737 444 | 256,0000 | 256,1000 | 251,0000 | 09.09 17:00 |
CDRL | 9,6500 | -0,1500 | -1,53% | 6 | 2 148 | 9,8000 | 9,8000 | 9,6500 | 09.09 16:23 |
CELTIC | 5,5800 | 0,1800 | 3,33% | 76 | 140 685 | 5,4000 | 5,8800 | 5,0200 | 09.09 17:00 |
CEZ | 230,6000 | 2,8000 | 1,23% | 4 | 7 122 | 227,8000 | 230,6000 | 227,8000 | 09.09 13:31 |
CFI | 0,1620 | -0,0010 | -0,61% | 2 | 132 | 0,1620 | 0,1620 | 0,1620 | 08.09 11:00 |
CIGAMES | 3,0600 | -0,0100 | -0,33% | 327 | 1 079 371 | 3,0600 | 3,0850 | 3,0000 | 09.09 17:01 |
CITYSERV | 5,6000 | -0,1500 | -2,61% | 3 | 4 095 | 5,6500 | 5,6500 | 5,6000 | 05.09 15:00 |
CLNPHARMA | 22,5500 | 0,0500 | 0,22% | 139 | 274 687 | 22,8000 | 22,8000 | 22,3500 | 09.09 17:00 |
CLOUD | 48,5000 | 1,6000 | 3,41% | 5 | 239 | 46,9000 | 48,5000 | 46,9000 | 09.09 16:30 |
COALENERG | 2,5200 | -0,0600 | -2,33% | 199 | 295 178 | 2,5800 | 2,6100 | 2,5000 | 09.09 17:00 |
COGNOR | 7,0500 | -0,0500 | -0,70% | 282 | 729 348 | 7,1200 | 7,1200 | 6,9700 | 09.09 17:00 |
COLUMBUS | 5,9300 | -0,0300 | -0,50% | 155 | 112 751 | 5,9900 | 5,9900 | 5,8600 | 09.09 16:48 |
COMARCH | 331,0000 | 0,5000 | 0,15% | 2 | 1 986 | 330,5000 | 331,0000 | 330,5000 | 28.11 14:32 |
COMP | 278,0000 | 3,0000 | 1,09% | 31 | 103 933 | 275,0000 | 278,0000 | 275,0000 | 09.09 17:00 |
COMPERIA | 4,6000 | -0,2000 | -4,17% | 1 | 18 | 4,6000 | 4,6000 | 4,6000 | 09.09 16:26 |
COMPREMUM | 0,8580 | 0,0340 | 4,13% | 33 | 126 217 | 0,8260 | 0,8600 | 0,7720 | 09.09 16:47 |
CORMAY | 0,4950 | -0,0010 | -0,20% | 41 | 7 478 | 0,4910 | 0,4970 | 0,4820 | 09.09 17:03 |
CPIEUROPE | 80,0000 | 0,0000 | 0,00% | 3 | 321 | 80,5000 | 80,5000 | 80,0000 | 01.09 11:10 |
CREEPYJAR | 450,0000 | -4,0000 | -0,88% | 63 | 115 303 | 448,0000 | 452,0000 | 446,0000 | 09.09 17:00 |
CREOTECH | 310,0000 | -6,5000 | -2,05% | 405 | 1 491 548 | 317,0000 | 317,0000 | 302,5000 | 09.09 17:00 |
CREOTECH-PDA | 267,0000 | 1,0000 | 0,38% | 15 | 93 821 | 261,5000 | 269,5000 | 261,5000 | 29.04 17:00 |
CYBERFLKS | 183,2000 | 0,2000 | 0,11% | 654 | 3 536 006 | 175,0000 | 184,0000 | 175,0000 | 09.09 17:00 |
CYFRPLSAT | 13,9850 | -0,2350 | -1,65% | 2 759 | 10 380 772 | 14,2200 | 14,2450 | 13,9200 | 09.09 17:00 |
CZTOREBKA | 0,4700 | 0,0000 | 0,00% | 1 | 7 | 0,4700 | 0,4700 | 0,4700 | 05.09 15:00 |
DADELO | 61,0000 | 1,0000 | 1,67% | 178 | 2 229 499 | 60,8000 | 61,2000 | 59,0000 | 09.09 17:02 |
DATAWALK | 100,0200 | 0,0800 | 0,08% | 223 | 627 012 | 99,9900 | 101,9000 | 98,6000 | 09.09 17:00 |
DBENERGY | 12,0000 | 0,2500 | 2,13% | 7 | 1 742 | 12,1500 | 12,4000 | 12,0000 | 09.09 17:00 |
DEBICA | 86,5000 | -0,5000 | -0,57% | 90 | 100 212 | 87,0000 | 87,0000 | 86,1000 | 09.09 17:00 |
DECORA | 74,4000 | -0,2000 | -0,27% | 62 | 55 476 | 73,4000 | 75,4000 | 72,8000 | 09.09 17:00 |
DEKPOL | 69,8000 | -1,2000 | -1,69% | 43 | 108 909 | 71,0000 | 71,0000 | 69,0000 | 09.09 16:49 |
DELKO | 6,7000 | 0,1000 | 1,52% | 25 | 18 119 | 6,6000 | 6,7000 | 6,6000 | 09.09 15:38 |
DEVELIA | 7,8900 | -0,1600 | -1,99% | 448 | 665 315 | 8,0800 | 8,0800 | 7,7600 | 09.09 17:00 |
DGA | 22,5000 | 0,0000 | 0,00% | 27 | 55 524 | 22,5000 | 22,5000 | 21,0000 | 09.09 17:04 |
DIAG | 215,2000 | 4,2000 | 1,99% | 2 382 | 20 779 154 | 213,3000 | 216,6000 | 211,2000 | 09.09 17:02 |
DIGITANET | 99,5000 | -0,7000 | -0,70% | 452 | 1 177 475 | 102,0000 | 102,2000 | 98,7000 | 09.09 17:03 |
DIGITREE | 12,0000 | 0,2000 | 1,69% | 1 | 108 | 12,0000 | 12,0000 | 12,0000 | 08.09 15:34 |
DINOPL | 47,0000 | -0,7100 | -1,49% | 7 978 | 58 279 248 | 47,7100 | 48,0000 | 46,7600 | 09.09 17:04 |
DMGROUP | 3,5100 | 0,0700 | 2,03% | 27 | 43 730 | 3,4700 | 3,5400 | 3,3900 | 09.09 17:01 |
DOMDEV | 240,0000 | 0,5000 | 0,21% | 180 | 814 358 | 241,0000 | 241,5000 | 236,0000 | 09.09 17:00 |
DRAGOENT | 19,9000 | 0,0000 | 0,00% | 12 | 8 492 | 19,9000 | 19,9500 | 19,4000 | 09.09 17:00 |
DROZAPOL | 4,0900 | 0,3800 | 10,24% | 39 | 503 314 | 3,7400 | 4,0900 | 3,7400 | 20.02 15:24 |
ECBSA | 28,4000 | -0,8500 | -2,91% | 85 | 108 374 | 28,7000 | 29,0000 | 28,1000 | 09.09 17:01 |
ECHO | 5,7800 | 0,0000 | 0,00% | 40 | 75 253 | 5,8200 | 5,9400 | 5,7000 | 09.09 17:00 |
EDINVEST | 6,4000 | 0,0000 | 0,00% | 6 | 881 | 6,4000 | 6,4000 | 6,3800 | 09.09 16:34 |
EFEKT | 4,9600 | -0,0200 | -0,40% | 3 | 3 492 | 4,9600 | 4,9600 | 4,9600 | 08.09 11:15 |
ELEKTROTI | 49,1000 | -3,0000 | -5,76% | 3 173 | 5 474 573 | 47,8000 | 50,0000 | 47,2000 | 09.09 17:00 |
ELKOP | 2,3400 | -0,0600 | -2,50% | 14 | 46 709 | 2,3500 | 2,3500 | 2,2900 | 09.09 13:40 |
EMCINSMED | 11,0000 | 0,0000 | 0,00% | 2 | 33 | 11,0000 | 11,0000 | 11,0000 | 14.04 17:00 |
ENAP | 2,9000 | 0,0000 | 0,00% | 2 | 8 920 | 2,9000 | 2,9000 | 2,9000 | 09.09 11:24 |
ENEA | 17,4900 | -1,1000 | -5,92% | 2 036 | 8 512 541 | 18,4000 | 18,5100 | 17,3600 | 09.09 17:02 |
ENELMED | 18,1000 | 0,1000 | 0,56% | 4 | 325 | 18,1000 | 18,1000 | 18,0000 | 09.09 17:00 |
ENERGA | 14,4200 | 0,1000 | 0,70% | 495 | 3 316 977 | 14,3200 | 15,0600 | 14,0600 | 09.09 17:02 |
ENERGOINS | 2,3000 | 0,1200 | 5,50% | 397 | 648 453 | 2,1900 | 2,4000 | 2,1900 | 09.09 17:04 |
ENTER | 55,1000 | 2,3000 | 4,36% | 265 | 900 516 | 52,8000 | 55,7000 | 51,6000 | 09.09 17:03 |
EQUNICO | 0,9340 | -0,0020 | -0,21% | 24 | 16 432 | 0,9360 | 0,9360 | 0,9200 | 09.09 17:00 |
ERBUD | 32,2000 | 0,4500 | 1,42% | 55 | 53 100 | 32,1500 | 32,7000 | 32,0500 | 09.09 16:47 |
ERG | 46,0000 | 0,0000 | 0,00% | 2 | 2 346 | 44,2000 | 46,0000 | 44,2000 | 03.09 17:00 |
ESOTIQ | 39,6000 | 0,3000 | 0,76% | 61 | 153 823 | 39,4000 | 39,6000 | 38,9000 | 09.09 17:02 |
ESTAR | 1,4600 | 0,0000 | 0,00% | 2 | 22 | 1,4600 | 1,4600 | 1,4600 | 24.09 12:01 |
EUCO | 3,6700 | 0,3100 | 9,23% | 833 | 2 391 241 | 3,3600 | 3,8100 | 3,1200 | 09.09 17:04 |
EUROCASH | 8,1700 | -0,0750 | -0,91% | 646 | 683 475 | 8,2500 | 8,2800 | 8,0800 | 09.09 17:00 |
EUROHOLD | 3,0000 | -0,2800 | -8,54% | 10 | 17 833 | 3,2800 | 3,2800 | 3,0000 | 09.09 15:20 |
EUROTEL | 31,6000 | -1,0000 | -3,07% | 371 | 909 598 | 32,9000 | 32,9000 | 30,6000 | 09.09 16:46 |
FABRITY | 27,3000 | -0,2000 | -0,73% | 15 | 29 112 | 27,7000 | 27,7000 | 26,6000 | 09.09 16:48 |
FASING | 13,2000 | 0,4000 | 3,12% | 11 | 50 752 | 12,8000 | 13,3000 | 12,6000 | 09.09 11:58 |
FEERUM | 13,5000 | 0,2500 | 1,89% | 10 | 21 306 | 13,2500 | 13,5000 | 13,2500 | 09.09 17:00 |
FERRO | 38,4000 | 0,4000 | 1,05% | 392 | 1 059 657 | 38,4000 | 38,6000 | 37,9000 | 09.09 17:00 |
FERRUM | 4,1200 | 0,0400 | 0,98% | 6 | 10 015 | 4,0800 | 4,1200 | 4,0800 | 17.09 17:00 |
FMG | 106,0000 | 0,0000 | 0,00% | 1 | 106 | 106,0000 | 106,0000 | 106,0000 | 09.09 14:46 |
FON | 0,6600 | 0,0200 | 3,13% | 10 | 1 552 | 0,6600 | 0,6600 | 0,6600 | 03.09 12:37 |
FORTE | 29,3000 | 0,6000 | 2,09% | 45 | 134 657 | 28,7000 | 29,6000 | 28,7000 | 09.09 17:00 |
GAMEOPS | 16,6000 | 0,0400 | 0,24% | 13 | 5 055 | 16,6000 | 16,6000 | 16,5000 | 09.09 15:57 |
GAMFACTOR | 6,3000 | 0,1000 | 1,61% | 18 | 22 532 | 6,3600 | 6,3600 | 6,1600 | 09.09 16:31 |
GENOMTEC | 6,1400 | -0,1000 | -1,60% | 6 | 5 587 | 6,2400 | 6,2400 | 6,1300 | 09.09 16:47 |
GETIN | 0,5200 | -0,0050 | -0,95% | 146 | 84 593 | 0,5270 | 0,5300 | 0,5200 | 09.09 17:00 |
GIGROUP | 2,0500 | 0,0300 | 1,49% | 9 | 607 | 2,0200 | 2,0500 | 2,0200 | 23.07 14:02 |
GOBARTO | 23,3000 | -0,1000 | -0,43% | 8 | 27 255 | 24,0000 | 24,0000 | 23,0000 | 09.09 14:40 |
GPW | 57,0000 | -0,6000 | -1,04% | 678 | 2 758 233 | 57,8500 | 57,9000 | 56,7500 | 09.09 17:00 |
GRAAL | 21,4950 | -0,5050 | -2,30% | 71 | 234 341 | 29,6000 | 29,6000 | 21,0000 | 16.06 12:01 |
GREENX | 1,7380 | 0,0260 | 1,52% | 701 | 981 715 | 1,7710 | 1,7810 | 1,7200 | 09.09 17:01 |
GRENEVIA | 3,5300 | -0,3700 | -9,49% | 4 849 | 17 030 748 | 4,1100 | 4,4800 | 3,5000 | 09.09 17:03 |
GRODNO | 10,9000 | -0,3000 | -2,68% | 27 | 10 650 | 11,0000 | 11,2000 | 10,9000 | 09.09 17:00 |
GRUPAAZOTY | 18,9600 | 0,0800 | 0,42% | 755 | 1 821 401 | 18,6500 | 18,9900 | 18,6500 | 09.09 17:01 |
GRUPRACUJ | 68,9000 | 3,4000 | 5,19% | 97 | 1 664 689 | 65,6000 | 68,9000 | 65,6000 | 09.09 17:00 |
GTC | 4,0800 | -0,0200 | -0,49% | 25 | 197 486 | 4,0200 | 4,0900 | 4,0000 | 09.09 12:16 |
HANDLOWY | 105,4000 | -0,8000 | -0,75% | 673 | 2 261 831 | 105,2000 | 106,6000 | 104,2000 | 09.09 17:00 |
HARPER | 7,0600 | 0,1000 | 1,44% | 28 | 43 919 | 6,9200 | 7,1000 | 6,9000 | 09.09 17:00 |
HELIO | 27,2000 | 0,2000 | 0,74% | 2 | 299 | 27,2000 | 27,2000 | 27,2000 | 09.09 09:47 |
HERKULES | 1,4800 | -0,0150 | -1,00% | 16 | 15 975 | 1,4800 | 1,4850 | 1,4100 | 09.09 15:20 |
HMINWEST | 25,0000 | -23,0000 | -47,92% | 5 | 2 131 | 47,9000 | 47,9000 | 25,0000 | 28.04 15:02 |
HUUUGE | 20,5500 | 0,2000 | 0,98% | 86 | 290 152 | 20,4500 | 20,6500 | 20,2500 | 09.09 17:00 |
HYDROTOR | 19,0000 | -0,0500 | -0,26% | 12 | 11 188 | 19,0500 | 19,0500 | 18,9000 | 09.09 16:40 |
IBSM | 71,8000 | 0,6000 | 0,84% | 19 | 45 761 | 68,0000 | 83,8000 | 68,0000 | 09.09 16:45 |
IDMSA | 0,5650 | -0,0300 | -5,04% | 1 | 11 | 0,5650 | 0,5650 | 0,5650 | 09.09 12:03 |
IFIRMA | 30,2500 | -1,6000 | -5,02% | 212 | 173 463 | 31,8500 | 31,8500 | 29,0500 | 09.09 17:00 |
IMCOMPANY | 27,1000 | 0,5000 | 1,88% | 17 | 17 820 | 26,6000 | 27,3000 | 26,5000 | 09.09 17:00 |
IMMOBILE | 3,1700 | -0,1300 | -3,94% | 87 | 164 128 | 3,3900 | 3,4000 | 3,1600 | 09.09 17:03 |
IMPERIO | 1,3200 | 0,0100 | 0,76% | 2 | 4 | 1,3100 | 1,3200 | 1,3100 | 09.09 16:13 |
IMS | 3,2800 | 0,0700 | 2,18% | 67 | 58 300 | 3,2100 | 3,3300 | 3,1800 | 09.09 16:43 |
INC | 1,7850 | 0,0000 | 0,00% | 9 | 5 158 | 1,7850 | 1,7850 | 1,7350 | 09.09 16:13 |
INGBSK | 309,5000 | -3,5000 | -1,12% | 392 | 1 580 487 | 314,5000 | 314,5000 | 307,0000 | 09.09 17:00 |
INPRO | 7,3500 | 0,0000 | 0,00% | 7 | 3 494 | 7,3500 | 7,3500 | 7,0500 | 09.09 17:00 |
INSTALKRK | 37,2000 | -0,1000 | -0,27% | 25 | 79 202 | 37,5000 | 37,5000 | 36,8000 | 09.09 17:00 |
INTERBUD | 2,2300 | 0,0000 | 0,00% | 11 | 15 965 | 2,1600 | 2,2300 | 2,1600 | 09.09 16:44 |
INTERCARS | 568,0000 | -2,0000 | -0,35% | 88 | 3 318 673 | 574,0000 | 574,0000 | 563,0000 | 09.09 17:00 |
INTERSPPL | 0,4060 | -0,0170 | -4,02% | 133 | 131 537 | 0,4100 | 0,4260 | 0,4000 | 09.09 17:00 |
INTROL | 7,7200 | -0,0600 | -0,77% | 20 | 3 440 | 7,7200 | 7,7800 | 7,7000 | 09.09 16:42 |
IPOPEMA | 2,9800 | 0,0400 | 1,36% | 9 | 3 039 | 2,9400 | 3,0400 | 2,9400 | 09.09 12:00 |
IZOBLOK | 26,8000 | -0,2000 | -0,74% | 5 | 4 797 | 26,8000 | 26,8000 | 26,8000 | 08.09 11:20 |
IZOLACJA | 3,6500 | -0,0200 | -0,54% | 9 | 29 175 | 3,6700 | 3,6700 | 3,5800 | 09.09 17:00 |
IZOSTAL | 2,8800 | 0,0700 | 2,49% | 140 | 174 046 | 2,8100 | 2,9300 | 2,8000 | 09.09 17:02 |
JRH | 4,9000 | 0,0800 | 1,66% | 29 | 74 506 | 4,8200 | 5,2200 | 4,7100 | 09.09 16:32 |
JSW | 22,8900 | -0,2300 | -0,99% | 1 299 | 4 396 809 | 23,0900 | 23,1500 | 22,6500 | 09.09 17:01 |
JWWINVEST | 3,1900 | -0,0700 | -2,15% | 7 | 4 275 | 3,1900 | 3,1900 | 3,1900 | 09.09 11:32 |
KCI | 0,9020 | 0,0080 | 0,89% | 17 | 9 489 | 0,8940 | 0,9080 | 0,8940 | 09.09 16:46 |
KERNEL | 18,7000 | -0,2800 | -1,48% | 74 | 144 355 | 19,0000 | 19,4600 | 18,7000 | 09.09 17:00 |
KETY | 922,0000 | -6,5000 | -0,70% | 1 015 | 8 869 068 | 930,0000 | 930,0000 | 911,5000 | 09.09 17:00 |
KGHM | 134,2500 | 0,7000 | 0,52% | 8 289 | 163 869 952 | 133,6500 | 136,6000 | 133,5500 | 09.09 17:03 |
KGL | 13,8000 | 0,3000 | 2,22% | 5 | 5 127 | 13,5000 | 13,8000 | 13,5000 | 09.09 15:36 |
KINOPOL | 18,2000 | 0,0000 | 0,00% | 19 | 40 192 | 18,2500 | 18,2500 | 18,2000 | 09.09 16:21 |
KOGENERA | 58,0000 | 1,2000 | 2,11% | 85 | 387 531 | 57,7000 | 59,9000 | 57,7000 | 09.09 17:00 |
KOMPAP | 25,0000 | 0,0000 | 0,00% | 1 | 300 | 25,0000 | 25,0000 | 25,0000 | 08.09 09:00 |
KOMPUTRON | 5,3800 | -0,0200 | -0,37% | 55 | 136 337 | 5,4000 | 5,4000 | 5,1400 | 09.09 17:00 |
KPPD | 28,0000 | 0,0000 | 0,00% | 2 | 2 808 | 27,8000 | 28,0000 | 27,8000 | 09.09 13:19 |
KRAKCHEM | 0,7580 | -0,0220 | -2,82% | 10 | 5 782 | 0,7620 | 0,7620 | 0,7540 | 09.09 15:50 |
KREDYTIN | 17,3500 | 0,3000 | 1,76% | 26 | 31 332 | 17,2500 | 17,3500 | 16,6000 | 26.03 17:00 |
KRKA | 928,0000 | 18,0000 | 1,98% | 16 | 380 676 | 908,0000 | 928,0000 | 908,0000 | 09.09 17:00 |
KRUK | 467,8000 | -5,2000 | -1,10% | 3 625 | 8 050 561 | 472,2000 | 473,9000 | 465,9000 | 09.09 17:03 |
KRVITAMIN | 9,5000 | -0,0400 | -0,42% | 9 | 23 304 | 9,5400 | 9,5400 | 9,4800 | 09.09 12:48 |
KSGAGRO | 3,8400 | -0,0300 | -0,78% | 29 | 29 811 | 3,9300 | 3,9300 | 3,8300 | 09.09 17:00 |
LABOPRINT | 15,3000 | 0,0000 | 0,00% | 1 | 383 | 15,3000 | 15,3000 | 15,3000 | 08.04 11:29 |
LARQ | 2,0400 | 0,3400 | 20,00% | 261 | 476 010 | 2,0000 | 2,1800 | 1,9650 | 09.09 17:03 |
LENA | 2,7400 | 0,0000 | 0,00% | 12 | 9 122 | 2,7300 | 2,7400 | 2,6900 | 09.09 15:52 |
LENTEX | 7,8200 | -0,0200 | -0,26% | 7 | 4 971 | 7,7000 | 7,8200 | 7,6000 | 09.09 17:00 |
LESS | 0,2390 | 0,0020 | 0,84% | 25 | 2 544 | 0,2370 | 0,2440 | 0,2370 | 09.09 17:00 |
LIBET | 1,5650 | 0,0400 | 2,62% | 1 | 2 | 1,5650 | 1,5650 | 1,5650 | 09.09 09:00 |
LOKUM | 22,0000 | -0,2000 | -0,90% | 22 | 30 836 | 22,0000 | 22,0000 | 21,7000 | 09.09 16:18 |
LPP | 17 495,0000 | -195,0000 | -1,10% | 1 497 | 39 096 712 | 17 600,0000 | 17 805,0000 | 17 385,0000 | 09.09 17:01 |
LSISOFT | 27,8000 | 0,0000 | 0,00% | 2 | 3 892 | 27,8000 | 27,8000 | 27,8000 | 09.09 13:14 |
LUBAWA | 8,8600 | -0,1700 | -1,88% | 1 320 | 3 425 035 | 9,0100 | 9,0100 | 8,7300 | 09.09 17:04 |
MABION | 8,6000 | 0,0800 | 0,94% | 197 | 271 033 | 8,5000 | 8,6800 | 8,5000 | 09.09 17:00 |
MAKARONPL | 19,0600 | -0,0800 | -0,42% | 50 | 30 681 | 18,9000 | 19,1600 | 18,9000 | 09.09 16:47 |
MANGATA | 61,2000 | 2,0000 | 3,38% | 27 | 7 109 | 60,4000 | 61,2000 | 60,2000 | 09.09 16:48 |
MANYDEV | 0,6500 | -0,0440 | -6,34% | 1 | 130 | 0,6500 | 0,6500 | 0,6500 | 09.09 15:00 |
MARVIPOL | 8,3200 | -0,0800 | -0,95% | 36 | 50 263 | 8,5000 | 8,5000 | 8,2600 | 09.09 15:56 |
MAXCOM | 5,9400 | 0,0000 | 0,00% | 1 | 12 | 5,9400 | 5,9400 | 5,9400 | 09.09 09:03 |
MBANK | 891,6000 | -15,8000 | -1,74% | 4 107 | 17 668 670 | 903,2000 | 912,4000 | 884,8000 | 09.09 17:00 |
MBWS | 12,0000 | 0,0000 | 0,00% | 1 | 12 | 12,0000 | 12,0000 | 12,0000 | 09.09 09:12 |
MCI | 30,9000 | -0,5000 | -1,59% | 174 | 557 140 | 31,6000 | 31,8000 | 30,4000 | 09.09 17:00 |
MDIENERGIA | 0,9800 | -0,0200 | -2,00% | 36 | 23 713 | 0,9920 | 1,0200 | 0,9740 | 09.09 17:00 |
MEDICALG | 41,0000 | -0,7000 | -1,68% | 460 | 1 099 996 | 41,9500 | 42,0000 | 40,7500 | 09.09 17:00 |
MEDINICE | 11,4000 | 0,2000 | 1,79% | 359 | 890 930 | 11,0400 | 12,0000 | 10,7200 | 09.09 17:00 |
MEGARON | 6,3000 | 0,0000 | 0,00% | 1 | 359 | 6,3000 | 6,3000 | 6,3000 | 05.08 15:00 |
MENNICA | 31,9000 | 0,2000 | 0,63% | 24 | 18 827 | 31,7000 | 31,9000 | 31,2000 | 09.09 16:47 |
MERCATOR | 43,9000 | 0,1000 | 0,23% | 151 | 306 578 | 43,8000 | 44,0000 | 43,3000 | 09.09 17:00 |
MERCOR | 26,3000 | 1,4000 | 5,62% | 45 | 96 361 | 25,3000 | 26,3000 | 25,1000 | 09.09 16:47 |
MEXPOLSKA | 3,5100 | 0,0300 | 0,86% | 4 | 804 | 3,4800 | 3,5100 | 3,4000 | 09.09 17:00 |
MFO | 34,2000 | 0,0000 | 0,00% | 13 | 24 632 | 33,8000 | 34,2000 | 33,8000 | 09.09 16:20 |
MILKILAND | 1,9550 | 0,0000 | 0,00% | 76 | 93 435 | 1,9750 | 1,9850 | 1,9000 | 09.09 16:47 |
MILLENNIUM | 14,7000 | -0,1200 | -0,81% | 1 742 | 10 050 043 | 14,8200 | 14,8800 | 14,5200 | 09.09 17:00 |
MIRACULUM | 0,8760 | -0,0020 | -0,23% | 2 | 473 | 0,8760 | 0,8760 | 0,8760 | 09.09 10:39 |
MIRBUD | 14,4400 | -0,0600 | -0,41% | 394 | 1 013 969 | 14,4600 | 14,5400 | 14,2700 | 09.09 17:00 |
MLPGROUP | 77,0000 | -1,0000 | -1,28% | 24 | 22 415 | 78,0000 | 78,0000 | 76,0000 | 09.09 12:07 |
MLSYSTEM | 14,7600 | -0,2200 | -1,47% | 133 | 125 332 | 14,8400 | 14,8800 | 14,5400 | 09.09 16:47 |
MOBRUK | 296,0000 | -1,0000 | -0,34% | 232 | 339 136 | 297,0000 | 297,0000 | 293,0000 | 09.09 17:00 |
MOJ | 1,3600 | 0,0000 | 0,00% | 2 | 1 057 | 1,3600 | 1,3600 | 1,3600 | 09.09 13:30 |
MOL | 31,3000 | -0,6800 | -2,13% | 13 | 62 723 | 31,2400 | 31,5000 | 31,2200 | 09.09 17:00 |
MOLECURE | 6,4900 | 0,0100 | 0,15% | 223 | 198 033 | 6,5000 | 6,6800 | 6,3800 | 09.09 17:01 |
MONNARI | 4,7400 | 0,0100 | 0,21% | 7 | 13 595 | 4,7400 | 4,7400 | 4,7300 | 09.09 15:07 |
MOSTALPLC | 13,9000 | -0,0500 | -0,36% | 5 | 2 224 | 13,9000 | 13,9000 | 13,9000 | 09.09 11:41 |
MOSTALWAR | 7,2800 | 0,0000 | 0,00% | 32 | 27 367 | 7,1800 | 7,2800 | 7,1400 | 09.09 17:00 |
MOSTALZAB | 6,3000 | -0,0400 | -0,63% | 47 | 112 965 | 6,3100 | 6,3800 | 6,3000 | 09.09 17:00 |
MOVIEGAMES | 14,0000 | 0,2000 | 1,45% | 99 | 34 519 | 14,0000 | 14,0800 | 13,6200 | 09.09 17:02 |
MURAPOL | 38,0000 | -0,2000 | -0,52% | 222 | 396 586 | 38,6500 | 38,6500 | 37,6000 | 09.09 17:01 |
MUZA | 11,9500 | 0,2500 | 2,14% | 3 | 8 936 | 11,9000 | 11,9500 | 11,9000 | 09.09 15:31 |
MWTRADE | 3,8000 | -0,1000 | -2,56% | 5 | 4 220 | 3,9000 | 3,9000 | 3,8000 | 09.09 16:01 |
NANOGROUP | 2,7650 | 0,0900 | 3,36% | 47 | 123 235 | 2,6700 | 2,7800 | 2,6200 | 09.09 16:21 |
NEPTIS | 140,0000 | 0,0000 | 0,00% | 3 | 1 528 | 140,0000 | 140,0000 | 138,0000 | 09.09 16:47 |
NEUCA | 710,0000 | 8,0000 | 1,14% | 230 | 1 912 713 | 703,0000 | 711,0000 | 701,0000 | 09.09 16:48 |
NEWAG | 83,9000 | 4,0000 | 5,01% | 662 | 2 062 795 | 83,0000 | 87,0000 | 82,5000 | 09.09 17:00 |
NEXITY | 2,2000 | 0,0000 | 0,00% | 33 | 28 221 | 2,2800 | 2,5000 | 2,2000 | 09.09 14:27 |
NOCTILUCA | 99,4000 | -0,6000 | -0,60% | 64 | 103 181 | 99,4000 | 99,6000 | 98,2000 | 09.09 17:00 |
NOVATURAS | 6,9000 | 0,0400 | 0,58% | 3 | 1 035 | 7,0000 | 7,0000 | 6,9000 | 09.09 13:22 |
NOVAVISGR | 1,2800 | -0,0260 | -1,99% | 27 | 9 101 | 1,3060 | 1,3200 | 1,2800 | 09.09 16:16 |
NOVITA | 99,4000 | 1,2000 | 1,22% | 10 | 7 003 | 98,2000 | 99,4000 | 98,2000 | 09.09 16:47 |
NTCAPITAL | 0,6820 | 0,0620 | 10,00% | 70 | 35 300 | 0,6200 | 0,6820 | 0,6180 | 09.09 17:00 |
NTTSYSTEM | 10,6500 | -0,1500 | -1,39% | 19 | 19 257 | 10,7500 | 10,7500 | 10,5500 | 09.09 17:02 |
ODLEWNIE | 8,9800 | -0,1000 | -1,10% | 18 | 18 475 | 9,0800 | 9,0800 | 8,8800 | 09.09 14:28 |
OEX | 53,6000 | -0,4000 | -0,74% | 2 | 3 484 | 53,6000 | 53,6000 | 53,6000 | 08.08 16:35 |
ONDE | 9,6500 | 0,0300 | 0,31% | 146 | 110 868 | 9,6600 | 9,6700 | 9,4200 | 09.09 17:00 |
ONESANO | 0,9400 | 0,0120 | 1,29% | 62 | 94 102 | 0,9100 | 0,9440 | 0,9000 | 09.09 17:00 |
OPONEO.PL | 90,4000 | 0,0000 | 0,00% | 115 | 496 190 | 90,4000 | 90,6000 | 89,4000 | 09.09 17:00 |
OPTEAM | 3,7600 | 0,0000 | 0,00% | 5 | 3 296 | 3,6200 | 3,7600 | 3,6200 | 08.09 10:01 |
ORANGEPL | 9,1880 | -0,1040 | -1,12% | 1 775 | 5 092 384 | 9,2920 | 9,2980 | 9,1600 | 09.09 17:02 |
ORCOGROUP | 4,1200 | 0,0000 | 0,00% | 3 | 1 320 | 4,5400 | 4,5400 | 4,1200 | 09.09 10:38 |
ORZBIALY | 37,2000 | -0,6000 | -1,59% | 1 | 37 | 37,2000 | 37,2000 | 37,2000 | 09.09 15:00 |
OTLOG | 13,0000 | 0,0000 | 0,00% | 14 | 2 756 | 13,0000 | 13,0000 | 13,0000 | 09.09 16:48 |
OTMUCHOW | 5,8400 | 0,0600 | 1,04% | 3 | 1 752 | 5,8400 | 5,8400 | 5,8400 | 09.09 16:46 |
OVOSTAR | 70,0000 | 1,4000 | 2,04% | 1 | 70 | 70,0000 | 70,0000 | 70,0000 | 19.08 11:25 |
PAMAPOL | 2,6500 | 0,0000 | 0,00% | 3 | 16 725 | 2,6600 | 2,6600 | 2,6500 | 09.09 16:21 |
PANOVA | 16,8000 | 0,3500 | 2,13% | 123 | 644 839 | 16,9500 | 17,0000 | 16,2000 | 09.09 17:00 |
PASSUS | 73,0000 | 0,2000 | 0,27% | 64 | 158 249 | 72,0000 | 73,0000 | 71,0000 | 09.09 17:00 |
PATENTUS | 4,0900 | 0,1900 | 4,87% | 323 | 506 251 | 3,9500 | 4,1500 | 3,8400 | 09.09 17:00 |
PBG | 0,0180 | 0,0010 | 5,88% | 24 | 17 608 | 0,0180 | 0,0180 | 0,0180 | 25.09 12:19 |
PBSFINANSE | 0,6400 | 0,0000 | 0,00% | 2 | 10 | 0,6400 | 0,6400 | 0,6400 | 09.09 15:00 |
PCCEXOL | 2,6300 | 0,0000 | 0,00% | 56 | 34 100 | 2,6300 | 2,6400 | 2,5900 | 09.09 17:00 |
PCCROKITA | 68,5000 | -0,9000 | -1,30% | 107 | 112 607 | 69,0000 | 69,5000 | 68,3000 | 09.09 17:00 |
PCFGROUP | 5,0000 | 0,0000 | 0,00% | 82 | 42 927 | 5,0000 | 5,0700 | 4,9450 | 09.09 17:00 |
PEKABEX | 16,9000 | 0,3000 | 1,81% | 22 | 47 050 | 16,6000 | 16,9000 | 16,6000 | 09.09 16:47 |
PEKAO | 180,8500 | -2,2000 | -1,20% | 9 694 | 172 947 392 | 183,0000 | 183,0000 | 179,5500 | 09.09 17:02 |
PEP | 58,0000 | 0,0000 | 0,00% | 57 | 84 277 | 58,0000 | 58,8000 | 57,4000 | 09.09 17:00 |
PEPCO | 20,8600 | -0,0500 | -0,24% | 3 273 | 18 643 180 | 20,8100 | 20,9600 | 20,4000 | 09.09 17:02 |
PEPEES | 0,9100 | 0,0000 | 0,00% | 1 | 1 | 0,9100 | 0,9100 | 0,9100 | 09.09 09:12 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1 465 | 1 637 107 | 1,5000 | 2,0000 | 1,5000 | 28.06 17:04 |
PGE | 11,0150 | -0,3850 | -3,38% | 4 272 | 20 865 674 | 11,3900 | 11,3900 | 10,8500 | 09.09 17:00 |
PGFGROUP | 0,5000 | -0,0220 | -4,21% | 27 | 8 117 | 0,5220 | 0,5220 | 0,4900 | 09.09 17:00 |
PHARMENA | 3,6800 | -0,0100 | -0,27% | 20 | 17 478 | 3,6800 | 3,6800 | 3,6000 | 09.09 15:23 |
PHN | 9,8800 | 0,0400 | 0,41% | 9 | 5 201 | 9,8400 | 9,8800 | 9,8000 | 09.09 17:00 |
PHOTON | 2,9500 | 0,0700 | 2,43% | 26 | 5 539 | 2,9500 | 2,9500 | 2,8900 | 09.09 16:47 |
PJPMAKRUM | 14,6000 | -0,9000 | -5,81% | 32 | 65 273 | 15,7000 | 15,7000 | 14,5500 | 09.09 17:00 |
PKNORLEN | 82,4400 | -0,6000 | -0,72% | 12 594 | 143 280 176 | 83,0400 | 83,1900 | 81,6400 | 09.09 17:00 |
PKOBP | 72,1800 | -0,6800 | -0,93% | 13 030 | 153 571 024 | 73,1000 | 73,1400 | 71,6800 | 09.09 17:03 |
PKPCARGO | 16,2200 | -0,2800 | -1,70% | 207 | 595 499 | 16,5000 | 16,6000 | 16,2200 | 09.09 17:00 |
PLAYWAY | 279,0000 | -4,5000 | -1,59% | 237 | 1 018 534 | 284,0000 | 286,5000 | 276,5000 | 09.09 17:00 |
PLAZACNTR | 3,0600 | 0,0200 | 0,66% | 36 | 65 250 | 3,0500 | 3,0800 | 2,8650 | 09.09 17:00 |
PMPG | 2,2100 | 0,0100 | 0,45% | 5 | 421 | 2,2200 | 2,2200 | 2,1300 | 09.09 16:40 |
POLICE | 8,5800 | 0,0800 | 0,94% | 8 | 5 806 | 8,5000 | 8,5800 | 8,5000 | 09.09 16:06 |
POLIMEXMS | 5,5500 | 0,3400 | 6,53% | 2 007 | 8 781 039 | 5,2100 | 5,6000 | 5,1700 | 09.09 17:04 |
POLTREG | 29,6000 | 3,5000 | 13,41% | 115 | 207 818 | 26,4000 | 30,0000 | 26,4000 | 09.09 16:47 |
POLWAX | 1,4700 | 0,0350 | 2,44% | 21 | 19 809 | 1,4600 | 1,4750 | 1,4400 | 09.09 16:47 |
PRAGMAINK | 3,2600 | 0,0000 | 0,00% | 7 | 1 132 | 3,2600 | 3,2600 | 3,2200 | 09.09 13:52 |
PRIMETECH | 0,2700 | -0,1300 | -32,50% | 46 | 33 594 | 0,3000 | 0,3000 | 0,2700 | 27.03 15:14 |
PROCHEM | 19,9500 | -0,8500 | -4,09% | 7 | 2 080 | 20,9000 | 20,9000 | 19,9500 | 09.09 11:51 |
PROTEKTOR | 1,2400 | 0,0100 | 0,81% | 177 | 97 855 | 1,2300 | 1,2500 | 1,1950 | 09.09 17:00 |
PTWP | 143,0000 | 13,0000 | 10,00% | 27 | 64 594 | 130,0000 | 143,0000 | 130,0000 | 09.09 17:00 |
PULAWY | 47,9000 | 0,0000 | 0,00% | 9 | 3 958 | 47,3000 | 48,0000 | 47,1000 | 09.09 16:47 |
PURE | 5,4550 | 0,0650 | 1,21% | 175 | 92 840 | 5,3900 | 5,4950 | 5,3000 | 09.09 17:00 |
PZU | 61,7200 | -0,1000 | -0,16% | 7 213 | 76 695 784 | 62,0600 | 62,1200 | 61,2000 | 09.09 17:04 |
QNATECHNO | 32,0000 | -0,1000 | -0,31% | 26 | 55 615 | 32,1000 | 32,1000 | 31,2000 | 09.09 16:03 |
QUANTUM | 25,0000 | -1,8000 | -6,72% | 1 | 1 250 | 25,0000 | 25,0000 | 25,0000 | 09.09 11:00 |
QUERCUS | 11,7000 | 0,0000 | 0,00% | 48 | 198 350 | 11,7000 | 11,7000 | 11,5000 | 09.09 17:00 |
RAEN | 0,5600 | -0,0070 | -1,23% | 139 | 106 439 | 0,5650 | 0,5890 | 0,5450 | 09.09 17:00 |
RAFAKO | 0,0125 | -0,0009 | -6,72% | 2 575 | 922 174 | 0,0146 | 0,0189 | 0,0125 | 21.07 17:04 |
RAFAMET | 51,5000 | -2,5000 | -4,63% | 66 | 109 935 | 53,5000 | 53,5000 | 51,0000 | 09.09 16:41 |
RAINBOW | 137,2000 | -1,9000 | -1,37% | 1 930 | 5 332 583 | 139,5000 | 140,0000 | 135,2000 | 09.09 17:00 |
RANKPROGR | 4,7100 | 0,1550 | 3,40% | 27 | 53 234 | 4,5600 | 4,7450 | 4,5550 | 09.09 16:36 |
RAWLPLUG | 14,7000 | 0,3000 | 2,08% | 3 | 2 246 | 14,5000 | 14,9000 | 14,5000 | 09.09 14:35 |
REDAN | 0,0500 | 0,0000 | 0,00% | 7 | 5 634 | 0,0500 | 0,0500 | 0,0500 | 02.05 11:00 |
REINHOLD | 0,0690 | 0,0000 | 0,00% | 1 | 28 | 0,0690 | 0,0690 | 0,0690 | 03.09 11:00 |
REINO | 0,9350 | 0,0000 | 0,00% | 1 | 1 | 0,9350 | 0,9350 | 0,9350 | 09.09 09:12 |
RELPOL | 5,1600 | -0,0200 | -0,39% | 4 | 10 895 | 5,1800 | 5,1800 | 5,1400 | 09.09 13:39 |
REMAK | 12,7500 | -0,1500 | -1,16% | 7 | 14 207 | 12,9000 | 12,9500 | 12,5000 | 09.09 15:48 |
RENDER | 77,8000 | -0,6000 | -0,77% | 10 | 10 039 | 78,4000 | 78,8000 | 77,8000 | 09.09 16:41 |
ROPCZYCE | 24,3000 | 0,2000 | 0,83% | 37 | 48 377 | 24,4000 | 24,4000 | 23,8000 | 09.09 16:00 |
RYVU | 28,4000 | 0,1000 | 0,35% | 508 | 1 299 400 | 28,4000 | 29,4000 | 27,7000 | 09.09 17:00 |
SANOK | 24,4000 | 0,5000 | 2,09% | 138 | 467 254 | 24,3000 | 24,5000 | 23,3000 | 09.09 16:47 |
SANPL | 502,2000 | -5,4000 | -1,06% | 3 632 | 30 490 614 | 507,6000 | 509,6000 | 498,6000 | 09.09 17:00 |
SANTANDER | 35,0000 | 0,1000 | 0,29% | 3 | 49 910 | 35,0000 | 35,0000 | 35,0000 | 09.09 16:44 |
SANWIL | 1,4000 | 0,0150 | 1,08% | 13 | 2 920 | 1,3900 | 1,4100 | 1,3600 | 09.09 16:20 |
SATIS | 0,2580 | -0,0120 | -4,44% | 3 | 74 | 0,2580 | 0,2580 | 0,2580 | 05.09 11:00 |
SCPFL | 152,8000 | -0,2000 | -0,13% | 48 | 58 362 | 153,4000 | 154,8000 | 152,8000 | 09.09 16:48 |
SECOGROUP | 29,0000 | -0,8000 | -2,68% | 1 | 2 088 | 29,0000 | 29,0000 | 29,0000 | 09.09 14:56 |
SEKO | 8,3600 | 0,0000 | 0,00% | 37 | 24 245 | 8,3600 | 8,3600 | 8,3000 | 09.09 16:47 |
SELENAFM | 36,2000 | 0,2000 | 0,56% | 27 | 89 588 | 36,1000 | 36,2000 | 35,6000 | 09.09 17:00 |
SELVITA | 32,3000 | -0,2000 | -0,62% | 126 | 521 562 | 32,5000 | 32,7000 | 32,0000 | 09.09 17:00 |
SERINUS | 0,7100 | -0,0100 | -1,39% | 473 | 451 153 | 0,6160 | 0,7180 | 0,5580 | 19.05 12:51 |
SESCOM | 77,6000 | 0,2000 | 0,26% | 13 | 68 262 | 77,4000 | 77,8000 | 77,4000 | 14.06 16:13 |
SFINKS | 0,4430 | 0,0000 | 0,00% | 31 | 17 440 | 0,4430 | 0,4540 | 0,4300 | 09.09 17:00 |
SHOPER | 53,2000 | 1,0000 | 1,92% | 79 | 2 017 575 | 52,6000 | 53,2000 | 51,6000 | 09.09 17:00 |
SILVAIR-REGS | 5,9000 | 0,1500 | 2,61% | 3 | 3 112 | 5,8000 | 5,9000 | 5,8000 | 09.09 14:49 |
SILVANO | 5,7000 | -0,0600 | -1,04% | 5 | 2 395 | 5,7600 | 5,7600 | 5,7000 | 09.09 13:46 |
SIMFABRIC | 2,2500 | 0,2900 | 14,80% | 454 | 790 116 | 1,9700 | 2,2950 | 1,8100 | 09.09 17:00 |
SKARBIEC | 27,5000 | 0,2000 | 0,73% | 31 | 44 899 | 27,4000 | 27,5000 | 27,1000 | 09.09 17:00 |
SKYLINE | 1,5900 | 0,0400 | 2,58% | 2 | 16 | 1,6300 | 1,6300 | 1,5900 | 09.09 10:00 |
SNIEZKA | 79,6000 | 0,2000 | 0,25% | 27 | 14 278 | 79,8000 | 80,6000 | 77,8000 | 09.09 17:00 |
SNTVERSE | 4,6150 | 0,0150 | 0,33% | 162 | 339 015 | 4,6050 | 4,6300 | 4,5850 | 09.09 17:01 |
SOHODEV | 0,4240 | 0,0000 | 0,00% | 3 | 388 | 0,3860 | 0,4240 | 0,3860 | 09.09 15:00 |
SONEL | 17,7000 | 0,3000 | 1,72% | 23 | 6 191 | 17,5500 | 17,7000 | 17,2000 | 09.09 16:32 |
SOPHARMA | 12,7500 | -0,2500 | -1,92% | 25 | 26 604 | 13,6500 | 13,9000 | 12,4500 | 22.07 13:18 |
SPYROSOFT | 538,0000 | 0,0000 | 0,00% | 151 | 488 970 | 538,0000 | 546,0000 | 524,0000 | 09.09 17:00 |
STALEXP | 2,9200 | 0,0200 | 0,69% | 192 | 283 121 | 2,9250 | 2,9250 | 2,8950 | 09.09 17:01 |
STALPROD | 245,0000 | -1,0000 | -0,41% | 58 | 176 257 | 242,0000 | 245,0000 | 240,0000 | 09.09 17:03 |
STALPROFI | 8,0400 | 0,0800 | 1,01% | 24 | 18 633 | 8,0000 | 8,0400 | 7,9600 | 09.09 16:48 |
STAPORKOW | 3,0600 | -0,0400 | -1,29% | 9 | 1 154 | 3,1200 | 3,1200 | 3,0000 | 09.09 16:20 |
STARHEDGE | 0,3400 | 0,0200 | 6,25% | 2 | 75 | 0,3400 | 0,3400 | 0,3400 | 01.09 15:00 |
SUNEX | 6,4600 | -0,0600 | -0,92% | 28 | 24 536 | 6,5200 | 6,5400 | 6,4600 | 09.09 16:47 |
SYGNITY | 113,0000 | 3,0000 | 2,73% | 143 | 379 165 | 111,0000 | 113,0000 | 107,0000 | 09.09 17:00 |
SYNEKTIK | 235,8000 | -1,2000 | -0,51% | 1 150 | 4 334 411 | 237,0000 | 239,4000 | 231,2000 | 09.09 17:00 |
TALEX | 20,4000 | 0,4000 | 2,00% | 9 | 20 160 | 20,0000 | 21,0000 | 20,0000 | 09.09 15:38 |
TARCZYNSKI | 129,5000 | -0,5000 | -0,38% | 26 | 27 695 | 130,0000 | 130,0000 | 127,5000 | 09.09 16:41 |
TATRY | 97,0000 | -1,0000 | -1,02% | 6 | 14 757 | 98,0000 | 100,0000 | 97,0000 | 09.09 17:00 |
TAURONPE | 8,8000 | -0,5520 | -5,90% | 5 457 | 30 184 498 | 9,2800 | 9,3700 | 8,7100 | 09.09 17:02 |
TBULL | 3,6600 | -0,3200 | -8,04% | 1 | 117 | 3,6600 | 3,6600 | 3,6600 | 09.09 11:00 |
TENDERHUT | 6,3800 | 0,0000 | 0,00% | 5 | 64 | 6,3800 | 6,3800 | 6,3800 | 09.09 09:06 |
TERMOREX | 0,7000 | 0,0000 | 0,00% | 14 | 3 843 | 0,7000 | 0,7000 | 0,6900 | 09.09 14:40 |
TESGAS | 2,3400 | 0,0600 | 2,63% | 6 | 12 095 | 2,3600 | 2,3600 | 2,2900 | 09.09 10:50 |
TEXT | 53,4500 | 0,3500 | 0,66% | 1 066 | 3 274 903 | 53,4000 | 54,0500 | 53,2000 | 09.09 17:01 |
TORPOL | 47,3000 | 1,7000 | 3,73% | 448 | 1 696 453 | 46,0000 | 47,3500 | 45,8500 | 09.09 17:04 |
TOWERINVT | 2,3500 | -0,1300 | -5,24% | 54 | 72 964 | 2,3200 | 2,4500 | 2,3000 | 02.05 17:00 |
TOYA | 9,3800 | -0,1700 | -1,78% | 293 | 589 696 | 9,4700 | 9,4700 | 9,3000 | 09.09 17:00 |
TRAKCJA | 2,3100 | -0,0400 | -1,70% | 183 | 275 248 | 2,3300 | 2,3650 | 2,2600 | 09.09 17:00 |
TRANSPOL | 3,8500 | -0,0800 | -2,04% | 8 | 6 642 | 3,9700 | 3,9700 | 3,8500 | 09.09 17:04 |
TRITON | 3,2600 | 0,0000 | 0,00% | 1 | 33 | 3,2600 | 3,2600 | 3,2600 | 01.09 11:00 |
TSGAMES | 84,0000 | 0,0000 | 0,00% | 304 | 639 568 | 84,1000 | 84,7000 | 83,4000 | 09.09 17:02 |
ULMA | 61,5000 | 0,5000 | 0,82% | 1 | 62 | 61,5000 | 61,5000 | 61,5000 | 09.09 09:03 |
ULTGAMES | 11,5500 | -0,4000 | -3,35% | 42 | 60 466 | 11,9000 | 11,9000 | 11,3500 | 09.09 17:00 |
UNFOLD | 1,6500 | -0,0700 | -4,07% | 19 | 19 793 | 1,6000 | 1,7500 | 1,5500 | 09.09 16:30 |
UNIBEP | 9,7600 | -0,1600 | -1,61% | 117 | 97 942 | 10,1000 | 10,1000 | 9,6000 | 09.09 16:42 |
UNICREDIT | 280,2500 | -0,2000 | -0,07% | 3 | 3 364 | 280,5000 | 280,5000 | 280,2500 | 09.09 13:35 |
UNIMOT | 140,8000 | 0,4000 | 0,28% | 69 | 184 765 | 140,0000 | 141,0000 | 140,0000 | 09.09 17:00 |
URTESTE | 51,2000 | 1,0000 | 1,99% | 18 | 9 304 | 51,0000 | 51,4000 | 49,8000 | 09.09 16:02 |
VERCOM | 128,8000 | -1,8000 | -1,38% | 256 | 732 046 | 130,6000 | 130,8000 | 126,0000 | 09.09 17:00 |
VIGOPHOTN | 490,0000 | 16,0000 | 3,38% | 28 | 44 668 | 475,0000 | 490,0000 | 475,0000 | 09.09 17:00 |
VINDEXUS | 11,4000 | -0,3500 | -2,98% | 31 | 64 908 | 11,7500 | 11,7500 | 11,4000 | 09.09 17:00 |
VIVID | 1,1950 | 0,2550 | 27,13% | 1 084 | 1 951 287 | 0,9400 | 1,1950 | 0,9400 | 09.09 14:43 |
VOTUM | 46,7500 | 0,0000 | 0,00% | 145 | 195 696 | 46,9000 | 47,0000 | 46,5000 | 09.09 17:02 |
VOXEL | 175,0000 | 3,0000 | 1,74% | 113 | 541 491 | 172,0000 | 175,0000 | 171,8000 | 09.09 17:00 |
VRG | 4,5600 | 0,0100 | 0,22% | 59 | 75 019 | 4,5400 | 4,5800 | 4,4900 | 09.09 16:48 |
WARIMPEX | 2,7600 | 0,0200 | 0,73% | 111 | 197 901 | 2,7500 | 2,8100 | 2,7400 | 09.09 17:00 |
WASKO | 1,7950 | 0,0050 | 0,28% | 5 | 2 506 | 1,7900 | 1,7950 | 1,7900 | 09.09 09:00 |
WAWEL | 668,0000 | 2,0000 | 0,30% | 10 | 13 996 | 666,0000 | 668,0000 | 666,0000 | 09.09 17:01 |
WIELTON | 7,4200 | 0,4300 | 6,15% | 1 599 | 7 830 291 | 6,9900 | 7,5900 | 6,9500 | 09.09 17:03 |
WIKANA | 7,1500 | 0,0000 | 0,00% | 1 | 50 | 7,1500 | 7,1500 | 7,1500 | 09.09 15:55 |
WINVEST | 0,0450 | 0,0005 | 1,12% | 44 | 15 947 | 0,0370 | 0,0450 | 0,0370 | 17.07 15:27 |
WIRTUALNA | 67,5000 | 0,1000 | 0,15% | 695 | 2 187 105 | 68,0000 | 69,5000 | 67,0000 | 09.09 17:00 |
WITTCHEN | 17,0000 | 0,1000 | 0,59% | 382 | 381 138 | 16,9000 | 17,3000 | 16,8000 | 09.09 17:00 |
WOJAS | 8,1800 | 0,0200 | 0,25% | 7 | 21 454 | 8,1800 | 8,1800 | 8,1600 | 26.04 15:35 |
XPLUS | 3,0600 | 0,0100 | 0,33% | 4 | 367 | 3,0700 | 3,0700 | 3,0600 | 09.09 14:34 |
XTB | 78,3400 | -0,2400 | -0,31% | 3 113 | 9 369 329 | 78,5000 | 78,6400 | 77,9000 | 09.09 17:00 |
XTPL | 81,1000 | 0,3000 | 0,37% | 57 | 73 449 | 79,8000 | 81,2000 | 79,2000 | 09.09 17:00 |
YARRL | 8,1200 | 0,1200 | 1,50% | 56 | 62 583 | 8,0000 | 8,1600 | 8,0000 | 09.09 16:44 |
ZABKA | 21,9400 | -0,0300 | -0,14% | 3 947 | 23 564 770 | 22,0000 | 22,0100 | 21,8100 | 09.09 17:00 |
ZAMET | 0,8600 | 0,0500 | 6,17% | 403 | 449 401 | 0,8100 | 0,8900 | 0,8100 | 09.09 17:00 |
ZEPAK | 21,6500 | -0,1000 | -0,46% | 147 | 222 580 | 21,4000 | 21,9000 | 21,3500 | 09.09 17:00 |
ZREMB | 8,3200 | 0,1300 | 1,59% | 474 | 1 873 283 | 8,1700 | 8,5900 | 8,0200 | 09.09 16:46 |
ZUE | 10,3500 | -0,0500 | -0,48% | 36 | 45 320 | 10,4500 | 10,4500 | 10,0000 | 09.09 16:47 |