Notowania GPW - akcje

  
Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD		 Liczba
transakcji AD		 Obrót AD Otwarcie AD Max AD Min AD Czas AD
06MAGNA
0,2000 -0,0300 -13,04% 23 8 001 0,2000 0,2000 0,2000 28.09 15:07
08OCTAVA
0,8400 -0,0020 -0,24% 4 797 0,8420 0,8420 0,8400 22.10 15:00
11BIT
342,0000 -10,0000 -2,84% 219 1 198 677 354,0000 354,0000 341,0000 22.10 17:00
4FUNMEDIA
5,9000 0,0000 0,00% 1 30 5,9000 5,9000 5,9000 22.10 09:00
ABADONRE
4,1000 -0,3400 -7,66% 3 15 116 4,1600 4,1600 4,1000 27.12 10:21
ABCDATA
1,4280 0,0000 0,00% 11 53 313 1,4280 1,4280 1,4260 22.07 13:14
ABMSOLID
0,1100 -0,1400 -56,00% 27 1 891 0,1500 0,1500 0,1100 26.07 15:20
ABPL
20,6000 -0,1000 -0,48% 20 53 107 20,6000 20,8000 20,5000 22.10 17:00
ACAUTOGAZ
41,0000 1,4000 3,54% 11 20 501 40,0000 41,0000 39,8000 22.10 17:00
ACTION
3,0600 -0,0400 -1,29% 16 54 018 2,9700 3,0600 2,9600 22.10 17:03
ADIUVO
6,9000 0,5200 8,15% 7 372 6,3800 6,9000 6,3800 22.10 09:10
AGORA
9,3400 -0,0400 -0,43% 8 7 068 9,3400 9,3600 9,3400 21.10 15:24
AGROTON
2,4395 0,1395 6,07% 12 9 469 2,3000 2,4400 2,3000 22.10 16:44
AILLERON
7,2000 0,0000 0,00% 8 19 901 7,1600 7,2000 7,0400 22.10 13:58
AIRWAY
0,6300 -0,0280 -4,26% 18 22 452 0,6580 0,6580 0,6000 22.10 16:10
ALCHEMIA
4,7600 -0,0400 -0,83% 1 476 4,7600 4,7600 4,7600 30.05 12:13
ALIOR
38,2400 0,1400 0,37% 3 525 21 777 652 38,2600 38,3600 37,7000 22.10 17:01
ALMA
0,0300 -0,0200 -40,00% 59 7 201 0,0200 0,0300 0,0200 01.06 15:29
ALTA
2,0600 0,0200 0,98% 10 23 882 2,1200 2,1200 2,0400 22.10 16:00
ALTUSTFI
1,3840 -0,0580 -4,02% 158 201 267 1,4420 1,4500 1,2980 22.10 17:04
ALUMETAL
35,2000 0,5000 1,44% 11 7 939 35,0000 35,2000 34,7000 22.10 16:25
AMBRA
16,9500 0,5000 3,04% 51 90 833 16,6000 17,1000 16,6000 22.10 17:00
AMICA
116,4000 4,4000 3,93% 74 5 285 482 112,0000 116,4000 111,2000 22.10 17:00
AMREST
44,7500 -1,2500 -2,72% 2 292 12 237 514 46,9500 46,9500 44,3500 22.10 17:03
APATOR
21,6000 0,4000 1,89% 12 24 595 21,6000 21,6000 21,3000 22.10 14:29
APLISENS
10,6000 0,1000 0,95% 3 1 649 10,5000 10,6000 10,3000 22.10 14:37
APSENERGY
1,9500 0,0000 0,00% 2 197 1,9500 1,9500 1,9500 21.10 09:00
ARCHICOM
15,0000 0,1000 0,67% 6 4 848 14,9000 15,0000 14,9000 22.10 14:45
ARCTIC
3,3900 0,0300 0,89% 128 174 839 3,3600 3,4500 3,3200 22.10 17:00
ARCUS
2,4800 -0,1000 -3,88% 2 7 115 2,5000 2,5000 2,4800 22.10 13:12
ARTERIA
6,3000 0,0000 0,00% 1 32 6,3000 6,3000 6,3000 22.10 09:00
ARTIFEX
3,1350 0,0000 0,00% 6 3 508 3,2000 3,2000 3,0200 22.10 15:02
ASBIS
2,4200 0,0000 0,00% 140 99 905 2,4400 2,4500 2,4100 22.10 17:00
ASMGROUP
3,2800 0,0000 0,00% 1 30 3,2800 3,2800 3,2800 21.10 09:00
ASSECOBS
27,6000 0,0000 0,00% 2 2 815 27,6000 27,6000 27,6000 22.10 12:49
ASSECOPOL
51,4000 -0,3000 -0,58% 352 8 667 832 51,7000 52,4500 51,3500 22.10 17:00
ASSECOSEE
21,4000 0,4000 1,90% 3 3 788 21,4000 21,4000 21,4000 22.10 16:40
ASTARTA
16,8000 0,1000 0,60% 28 106 876 16,7000 16,8000 16,2000 22.10 16:49
ATAL
34,0000 0,0000 0,00% 6 3 036 34,0000 34,0000 33,7000 22.10 16:46
ATENDE
3,1800 0,0000 0,00% 3 3 196 3,2000 3,2000 3,1800 22.10 16:46
ATLANTAPL
4,7500 0,0000 0,00% 3 59 4,5600 4,7500 4,5600 22.10 13:43
ATLANTIS
0,5490 0,0347 6,75% 1 5 0,5490 0,5490 0,5490 22.10 11:33
ATLASEST
1,5800 -0,0300 -1,86% 1 2 528 1,5800 1,5800 1,5800 22.10 13:49
ATM
10,1200 0,0200 0,20% 6 10 993 10,2000 10,2000 9,9400 22.10 15:42
ATMGRUPA
4,1000 -0,0600 -1,44% 14 19 939 4,2000 4,2000 4,1000 22.10 17:00
ATREM
2,0400 0,0750 3,82% 1 4 2,0400 2,0400 2,0400 22.10 09:00
AUGA
2,0800 -0,0200 -0,95% 1 15 2,0800 2,0800 2,0800 22.10 12:18
AUTOPARTN
4,3900 0,0400 0,92% 20 6 740 4,4100 4,4400 4,3000 22.10 16:49
AVIAAML
4,2000 -0,4900 -10,45% 11 43 043 4,5000 4,5000 4,2000 12.07 16:28
AVIASG
15,1500 0,7500 5,21% 18 113 186 14,0000 15,1500 14,0000 19.11 15:05
AWBUD
0,4100 -0,0720 -14,94% 5 643 0,3900 0,4100 0,3900 22.10 15:00
BAHOLDING
1,4000 0,0000 0,00% 44 28 022 1,4240 1,4240 1,3500 22.10 17:00
BALTONA
6,8500 0,0000 0,00% 15 137 156 6,8500 6,8500 6,8000 22.10 16:35
BBIDEV
0,4920 -0,0070 -1,40% 10 3 268 0,4910 0,4990 0,4910 22.10 16:07
BEDZIN
14,1500 -0,7000 -4,71% 6 10 308 14,8500 14,8500 14,1500 22.10 10:35
BENEFIT
692,0000 0,0000 0,00% 22 80 732 694,0000 694,0000 670,0000 22.10 17:00
BENEFIT-PDA
1 115,0000 15,0000 1,36% 1 2 230 1 115,0000 1 115,0000 1 115,0000 05.06 17:00
BERLING
4,4000 0,0000 0,00% 2 3 076 4,4000 4,4000 4,4000 22.10 11:00
BEST
20,4000 -1,0000 -4,67% 5 26 144 21,8000 21,8000 20,4000 22.10 15:46
BETACOM
8,8000 -0,4000 -4,35% 43 5 414 9,2000 9,2000 8,8000 22.10 10:59
BIK
15,6000 0,0000 0,00% 1 78 15,6000 15,6000 15,6000 22.10 09:00
BIOMEDLUB
0,9660 -0,0140 -1,43% 4 5 972 0,9800 0,9800 0,9660 22.10 16:24
BIOTON
4,3800 0,0150 0,34% 44 94 755 4,4400 4,4400 4,2700 22.10 17:00
BNPPPL
58,8000 0,8000 1,38% 11 2 342 512 58,6000 58,8000 58,0000 22.10 17:00
BOGDANKA
36,2000 -0,2500 -0,69% 146 556 871 36,5000 37,1000 35,6000 22.10 17:00
BOOMBIT
10,3000 0,0800 0,78% 83 110 271 10,2200 10,7000 10,1000 22.10 17:00
BORYSZEW
4,3400 -0,0200 -0,46% 54 106 046 4,3550 4,4350 4,3350 22.10 17:00
BOS
7,0200 0,0200 0,29% 32 37 261 7,0400 7,0800 6,9200 22.10 16:49
BOWIM
1,7500 0,0000 0,00% 1 32 1,7500 1,7500 1,7500 22.10 15:46
BRASTER
0,8350 0,0630 8,16% 486 798 673 0,7790 0,8540 0,7510 22.10 17:03
BSCDRUK
36,8000 0,1000 0,27% 13 5 147 36,8000 36,8000 36,7000 22.10 14:59
BUDIMEX
121,0000 -0,6000 -0,49% 210 586 091 121,6000 123,2000 117,0000 22.10 17:00
BUMECH
3,7600 -0,0500 -1,31% 23 46 405 3,8200 3,8200 3,6800 22.10 16:07
BUWOG
129,0000 1,5000 1,18% 1 2 322 129,0000 129,0000 129,0000 31.10 13:39
BYTOM
2,7500 0,0700 2,61% 24 37 579 2,6600 2,7500 2,6500 28.11 16:49
CAPITAL
1,2300 0,0000 0,00% 2 2 198 1,2300 1,2300 1,2300 22.10 11:07
CCC
125,4000 0,2000 0,16% 2 440 20 680 054 126,4000 126,8000 123,3000 22.10 17:03
CDPROJEKT
234,6000 1,6000 0,69% 2 675 40 937 740 233,0000 237,0000 231,1000 22.10 17:00
CDRL
20,0000 0,0000 0,00% 5 340 20,0000 20,0000 20,0000 22.10 09:00
CELTIC
5,9000 -0,1000 -1,67% 5 197 300 5,8000 5,9000 5,8000 22.10 15:45
CEZ
86,8500 0,4500 0,52% 6 554 274 84,5000 87,0000 84,5000 21.10 16:30
CFI
0,3300 0,0000 0,00% 3 1 429 0,3300 0,3300 0,3300 22.10 15:25
CHEMOS
0,3300 -0,0100 -2,94% 91 80 427 0,3200 0,3500 0,3000 30.04 16:48
CIECH
33,2000 -1,0000 -2,92% 427 1 379 402 34,5000 34,8000 33,1500 22.10 17:00
CIGAMES
1,1480 -0,0220 -1,88% 494 1 179 086 1,1480 1,1900 1,1300 22.10 17:00
CITYSERV
9,6000 0,0000 0,00% 1 86 9,6000 9,6000 9,6000 22.10 13:06
CLNPHARMA
42,2500 -1,2000 -2,76% 107 349 909 43,6500 43,6500 42,2500 22.10 17:00
CNT
14,2000 0,0000 0,00% 1 14 14,2000 14,2000 14,2000 22.10 09:51
COALENERG
0,3900 -0,0300 -7,14% 4 3 742 0,3900 0,3900 0,3900 22.10 15:00
COGNOR
1,5100 0,0000 0,00% 137 266 917 1,4700 1,5600 1,4500 22.10 17:00
COLIAN
4,0800 0,0000 0,00% 4 36 516 4,0800 4,0800 4,0800 19.07 12:56
COMARCH
171,0000 0,0000 0,00% 8 20 621 175,0000 175,0000 171,0000 22.10 15:49
COMP
60,2000 0,0000 0,00% 3 6 317 60,0000 60,2000 60,0000 22.10 17:00
COMPERIA
3,4600 0,0000 0,00% 1 8 301 3,4600 3,4600 3,4600 22.10 13:31
CORMAY
0,8940 -0,0160 -1,76% 30 26 056 0,9100 0,9460 0,8940 22.10 15:34
CPGROUP
6,1900 0,0000 0,00% 7 29 279 6,2000 6,2000 6,1900 22.10 17:00
CUBEITG
0,1950 -0,0030 -1,52% 6 8 899 0,1950 0,1950 0,1950 06.05 11:20
CYFRPLSAT
27,8800 0,6800 2,50% 1 820 14 980 302 27,2200 27,8800 26,9600 22.10 17:00
CZTOREBKA
0,3700 -0,0300 -7,50% 4 2 220 0,3700 0,3700 0,3700 30.09 11:14
DATAWALK
60,0000 -0,2000 -0,33% 137 453 407 61,2000 61,2000 56,2000 22.10 17:04
DEBICA
79,6000 0,8000 1,02% 14 47 589 79,0000 79,6000 79,0000 22.10 14:39
DECORA
17,8000 0,3000 1,71% 13 8 884 17,8000 17,8000 17,0000 22.10 13:41
DEKPOL
25,9000 0,0000 0,00% 3 7 514 25,9000 25,9000 24,7000 21.10 16:40
DELKO
9,2500 0,0000 0,00% 1 9 9,2500 9,2500 9,2500 22.10 09:51
DEVELIA
2,3150 0,0050 0,22% 33 515 596 2,3100 2,3200 2,2900 22.10 17:00
DGA
6,8800 -0,3000 -4,18% 19 1 640 7,1800 7,1800 6,8800 22.10 16:42
DINOPL
146,4000 1,2000 0,83% 2 026 17 540 794 145,7000 147,3000 143,9000 22.10 17:00
DOMDEV
84,6000 0,6000 0,71% 35 117 523 84,0000 84,6000 83,6000 22.10 17:01
DREWEX
0,5500 0,0000 0,00% 2 255 0,5500 0,5500 0,5500 25.09 11:00
DROP
0,1700 0,0000 0,00% 2 255 0,1700 0,1700 0,1700 22.10 11:00
DROZAPOL
1,2300 -0,0150 -1,20% 13 2 494 1,2450 1,2500 1,2300 22.10 14:41
ECHO
4,3250 -0,0100 -0,23% 145 122 631 4,3600 4,3600 4,3250 22.10 17:00
EDINVEST
2,2000 0,1000 4,76% 6 23 489 2,2000 2,2200 2,2000 21.10 09:36
EFEKT
16,8000 -0,7000 -4,00% 18 58 939 18,0000 18,0000 16,4000 22.10 17:00
EKOEXPORT
6,3600 0,1200 1,92% 365 759 412 6,2900 6,8000 6,2800 22.10 17:02
ELBUDOWA
5,8000 -0,1800 -3,01% 111 291 497 6,0200 6,1200 5,6400 22.10 17:00
ELEKTROTI
3,7500 -0,0500 -1,32% 14 5 969 3,8000 3,8000 3,6800 22.10 17:00
ELEMENTAL
1,4240 -0,0260 -1,79% 82 390 925 1,4400 1,4660 1,4240 22.10 17:00
ELKOP
0,8000 0,0000 0,00% 8 6 0,7420 0,8000 0,7420 22.10 09:41
ELZAB
3,0400 0,1200 4,11% 1 24 3,0400 3,0400 3,0400 22.10 09:00
EMCINSMED
4,9600 0,0000 0,00% 2 25 4,7600 4,9600 4,7600 21.10 14:35
EMPERIA
99,8000 0,0000 0,00% 5 17 665 99,8000 99,8000 99,8000 10.05 16:49
ENAP
1,1000 0,0000 0,00% 1 2 1,1000 1,1000 1,1000 22.10 09:00
ENEA
8,5350 -0,0650 -0,76% 181 595 497 8,6100 8,6100 8,4900 22.10 17:00
ENELMED
13,9000 0,0000 0,00% 1 139 13,9000 13,9000 13,9000 22.10 10:25
ENERGA
6,3300 -0,0200 -0,31% 359 1 581 252 6,3950 6,4150 6,3000 22.10 17:01
ENERGOINS
0,8400 0,0000 0,00% 1 8 0,8400 0,8400 0,8400 22.10 09:00
ENTER
40,0000 -1,9000 -4,53% 37 80 528 42,0000 42,0000 39,8000 22.10 17:00
ERBUD
14,4000 0,0000 0,00% 1 29 14,4000 14,4000 14,4000 22.10 09:24
ERG
31,6000 3,6000 12,86% 1 63 31,6000 31,6000 31,6000 22.10 09:04
ERGIS
3,1600 0,0000 0,00% 17 42 505 3,1500 3,1600 3,1500 22.10 16:26
ESOTIQ
11,7000 0,9000 8,33% 13 22 649 11,2000 11,7500 11,2000 22.10 13:44
ESSYSTEM
3,4600 -0,0400 -1,14% 3 1 951 3,4600 3,4600 3,4600 22.10 13:08
ESTAR
1,5000 -0,0300 -1,96% 1 14 1,5000 1,5000 1,5000 03.12 12:05
EUCO
2,2700 -0,0700 -2,99% 23 27 171 2,2800 2,3500 2,2600 22.10 17:00
EUROCASH
22,2000 0,0000 0,00% 373 4 220 654 22,2000 22,3200 21,9600 22.10 17:00
EUROHOLD
5,8000 0,0000 0,00% 2 41 5,8000 5,8000 5,8000 22.10 17:00
EUROTEL
21,7000 0,0000 0,00% 7 10 491 21,7000 21,7000 21,4000 22.10 16:03
EVEREST
0,4000 0,0000 0,00% 1 60 0,4000 0,4000 0,4000 22.10 09:00
FAMUR
3,5500 0,0750 2,16% 174 986 087 3,4800 3,7200 3,4800 22.10 17:04
FASING
14,8500 0,0000 0,00% 5 10 280 14,7000 14,8500 14,6500 22.10 12:53
FASTFIN
0,0900 0,0000 0,00% 89 36 118 0,0900 0,1000 0,0700 30.11 17:00
FEERUM
12,6000 -0,2500 -1,95% 10 126 12,6000 12,6000 12,6000 22.10 16:13
FERRO
13,0000 -0,3000 -2,26% 24 45 351 13,5500 13,5500 12,9500 22.10 16:26
FERRUM
3,4200 -0,1200 -3,39% 2 2 900 3,5400 3,5400 3,4200 22.10 16:48
FMG
9,0000 0,0000 0,00% 1 18 9,0000 9,0000 9,0000 22.10 15:00
FON
0,5500 0,0500 10,00% 20 9 611 0,5300 0,5500 0,5300 22.10 15:05
FORTE
24,3000 -0,3000 -1,22% 26 36 514 24,8000 24,8000 24,2000 22.10 17:00
FORTUNA
31,2000 -0,8000 -2,50% 26 48 082 31,5000 32,0000 31,2000 08.06 17:00
GETIN
1,3840 0,1700 14,00% 1 372 5 834 386 1,2200 1,4500 1,2200 22.10 17:04
GETINOBLE
0,3100 0,0180 6,16% 122 296 593 0,3000 0,3100 0,3000 22.10 15:15
GINOROSSI
0,5480 0,0080 1,48% 1 1 096 0,5480 0,5480 0,5480 08.07 15:00
GLCOSMED
1,4900 -0,0100 -0,67% 1 9 1,4900 1,4900 1,4900 18.10 09:44
GOBARTO
6,4200 -0,3800 -5,59% 3 2 656 6,4000 6,4200 6,4000 22.10 15:00
GORENJE
53,0000 0,4000 0,76% 1 53 53,0000 53,0000 53,0000 05.11 09:01
GPRE
6,5000 -0,5000 -7,14% 13 15 101 7,0000 7,0000 6,5000 25.09 17:00
GPW
37,6500 0,0000 0,00% 382 1 668 703 37,8500 37,8500 37,4000 22.10 17:00
GROCLIN
1,8880 -0,2020 -9,67% 123 235 468 2,1350 2,1350 1,8800 22.10 17:00
GRODNO
4,5200 0,0300 0,67% 15 9 853 4,4900 4,5200 4,3600 22.10 16:44
GRUPAAZOTY
33,9200 -0,2800 -0,82% 384 3 286 797 34,3200 34,6800 33,9200 22.10 17:00
GTC
9,4300 0,0000 0,00% 18 18 983 9,4000 9,4300 9,3500 22.10 17:00
HANDLOWY
52,1000 1,4000 2,76% 291 1 307 605 50,8000 52,2000 50,5000 22.10 17:00
HARPER
0,0958 0,0080 9,11% 13 2 132 0,0980 0,0980 0,0958 22.10 15:00
HELIO
11,3000 0,0000 0,00% 1 23 11,3000 11,3000 11,3000 22.10 09:03
HERKULES
1,1200 0,0100 0,90% 9 750 211 1,1100 1,1200 1,1100 22.10 15:00
HMINWEST
13,9000 -0,1000 -0,71% 1 695 13,9000 13,9000 13,9000 21.10 09:00
HOLLYWOOD
0,9860 -0,0100 -1,00% 11 3 968 0,9960 0,9960 0,9860 13.09 13:17
HUBSTYLE
0,3980 0,0590 17,40% 3 760 0,3720 0,3980 0,3720 25.09 15:00
HYDROTOR
31,8000 -0,4000 -1,24% 5 5 050 32,8000 32,8000 31,8000 22.10 15:45
I2DEV
9,8500 -0,1500 -1,50% 2 7 608 10,4000 10,4000 9,8500 22.10 10:39
IALBGR
0,2400 -0,0400 -14,29% 31 38 792 0,2400 0,2400 0,2400 22.10 15:18
IBSM
14,9000 -0,3000 -1,97% 1 1 043 14,9000 14,9000 14,9000 06.09 15:00
IDEABANK
2,8000 0,2700 10,67% 511 1 219 808 2,6400 3,0200 2,6000 22.10 17:02
IDMSA
1,3500 0,0300 2,27% 2 464 1,3600 1,3600 1,3500 22.10 14:10
IFCAPITAL
0,5400 -0,0050 -0,92% 2 326 0,5400 0,5400 0,5400 22.10 09:04
IFIRMA
3,0300 0,0300 1,00% 7 4 196 3,0100 3,0300 3,0000 22.10 16:48
IFSA
0,2140 0,0240 12,63% 4 1 070 0,2180 0,2180 0,2140 07.05 15:17
IIAAV
111,3600 1,8000 1,64% 3 2 332 109,1600 111,3600 109,1600 22.10 12:35
IMCOMPANY
14,5000 0,0500 0,35% 25 25 288 14,5000 14,5000 14,5000 22.10 14:08
IMMOBILE
3,1700 0,0000 0,00% 7 9 227 3,1700 3,1700 3,0400 22.10 12:25
IMPEL
6,6000 -0,2500 -3,65% 5 8 868 6,8500 6,8500 6,6000 22.10 17:00
IMPERA
0,8600 0,0000 0,00% 2 8 0,8600 0,8600 0,8600 22.10 13:05
IMPEXMET
4,2200 -0,0100 -0,24% 22 122 374 4,2300 4,2300 4,2200 05.08 17:00
IMS
3,6200 -0,0200 -0,55% 8 17 087 3,6400 3,6400 3,6200 22.10 13:11
INC
2,0000 0,0600 3,09% 27 37 320 1,9400 2,0000 1,8700 22.10 15:56
INDATA
0,3100 0,0200 6,90% 49 40 254 0,3000 0,3300 0,2900 30.04 17:00
INDYGO
0,2500 0,0000 0,00% 1 488 0,2500 0,2500 0,2500 02.05 15:01
INDYKPOL
66,0000 0,5000 0,76% 6 38 002 66,0000 66,0000 65,5000 22.10 16:13
INGBSK
199,0000 1,4000 0,71% 81 1 048 704 197,8000 199,2000 196,8000 22.10 17:00
INPRO
4,9000 0,0000 0,00% 1 10 4,9000 4,9000 4,9000 22.10 09:00
INSTALKRK
16,0000 0,1000 0,63% 7 11 009 16,0000 16,0500 16,0000 22.10 16:44
INTERAOLT
13,7000 0,0000 0,00% 18 40 018 13,7000 13,7000 13,5000 22.10 17:00
INTERBUD
0,4560 0,0560 14,00% 2 912 0,4560 0,4560 0,4560 15.10 15:00
INTERCARS
195,0000 0,5000 0,26% 68 45 311 195,0000 195,0000 193,0000 22.10 17:03
INTERFERI
3,9200 0,0200 0,51% 2 941 3,7800 3,9200 3,7800 22.10 09:59
INTERSPPL
1,6900 0,0000 0,00% 11 5 250 1,7000 1,7000 1,6900 22.10 11:08
INTROL
2,8600 0,1800 6,72% 1 29 2,8600 2,8600 2,8600 22.10 17:00
INVISTA
0,4500 -0,0600 -11,76% 1 7 515 0,4500 0,4500 0,4500 11.10 11:48
IPOPEMA
1,4500 -0,0900 -5,84% 1 9 1,4500 1,4500 1,4500 21.10 09:00
IQP
0,2600 0,0000 0,00% 6 977 0,2600 0,2600 0,2600 21.08 15:18
ITMTRADE
2,0000 0,0100 0,50% 1 20 2,0000 2,0000 2,0000 22.10 11:00
IZOBLOK
26,5000 1,0000 3,92% 13 6 086 26,5000 26,5000 25,5000 22.10 17:00
IZOLACJA
1,5300 0,0000 0,00% 10 31 1,5300 1,5300 1,5300 22.10 09:00
IZOSTAL
2,7800 0,0000 0,00% 7 590 2,7300 2,7800 2,7300 22.10 17:00
JHMDEV
1,5900 0,0100 0,63% 4 5 062 1,6000 1,6000 1,5800 22.10 15:28
JSW
20,7400 -1,4000 -6,32% 9 519 50 817 112 22,4800 22,8000 20,2400 22.10 17:03
JWCONSTR
2,7700 -0,0600 -2,12% 16 104 507 2,8700 2,8700 2,7700 22.10 17:00
JWWINVEST
1,3900 0,0200 1,46% 26 396 1,3900 1,3900 1,3900 22.10 15:38
K2INTERNT
8,6500 -0,0500 -0,57% 10 24 375 8,6000 8,6500 8,4500 22.10 12:38
KANIA
0,1060 0,0250 30,86% 256 313 734 0,0970 0,1060 0,0970 01.10 15:29
KBDOM
0,5700 0,0000 0,00% 1 1 0,5700 0,5700 0,5700 14.10 11:00
KCI
0,4180 -0,0110 -2,56% 5 30 0,4180 0,4180 0,4180 22.10 15:00
KDMSHIPNG
1,4000 0,0100 0,72% 5 39 736 1,4000 1,4000 1,4000 06.05 11:00
KERNEL
42,1000 -0,0500 -0,12% 183 985 224 42,9500 42,9500 42,0000 22.10 17:01
KETY
288,5000 2,5000 0,87% 37 123 196 288,5000 288,5000 285,0000 22.10 17:00
KGHM
81,3600 0,3800 0,47% 2 997 25 042 168 81,5000 81,9200 81,0400 22.10 17:03
KGL
12,9000 -0,4000 -3,01% 21 14 344 13,3000 13,3000 12,9000 22.10 16:03
KINOPOL
10,2000 -0,1000 -0,97% 28 63 529 10,3000 10,3000 10,1000 22.10 13:35
KOGENERA
33,4000 0,0000 0,00% 15 5 234 33,4000 33,4000 31,8000 22.10 13:42
KOMPAP
6,2000 -0,0500 -0,80% 1 9 300 6,2000 6,2000 6,2000 16.10 16:24
KOMPUTRON
2,9200 -0,0100 -0,34% 6 7 432 2,8500 2,9700 2,8500 22.10 17:00
KONSSTALI
25,3000 0,4000 1,61% 8 6 637 25,9000 25,9000 24,6000 22.10 17:00
KPPD
22,4000 -0,4000 -1,75% 2 2 853 22,8000 22,8000 22,4000 18.10 14:39
KRAKCHEM
0,3850 -0,0150 -3,75% 5 567 0,4080 0,4080 0,3820 22.10 16:29
KREC
5,2000 0,5100 10,87% 48 17 088 4,7700 5,2400 4,7000 22.10 16:47
KREDYTIN
7,7000 0,1500 1,99% 1 8 7,7000 7,7000 7,7000 14.10 09:04
KREZUS
0,5600 0,0300 5,66% 1 928 3 295 674 0,5700 0,5900 0,5300 21.12 17:03
KRKA
275,0000 -5,0000 -1,79% 3 1 900 270,0000 275,0000 270,0000 21.10 13:36
KRUK
129,5000 4,9000 3,93% 1 201 25 859 046 126,0000 131,2000 125,3000 22.10 17:00
KRUSZWICA
42,3000 0,3000 0,71% 34 56 969 42,1000 42,8000 42,1000 22.10 17:00
KRVITAMIN
4,6900 -0,0100 -0,21% 3 3 200 4,7000 4,7000 4,6900 22.10 16:22
KSGAGRO
1,0000 0,0000 0,00% 6 5 220 1,0300 1,0300 1,0000 22.10 15:00
LABOPRINT
9,6000 0,0000 0,00% 7 874 9,6000 9,6000 9,6000 22.10 09:14
LARK
0,1500 0,0000 0,00% 2 622 0,1500 0,1500 0,1500 02.05 11:21
LARQ
2,4600 -0,0200 -0,81% 3 2 215 2,4800 2,4800 2,4600 22.10 16:45
LENA
3,1800 0,0600 1,92% 5 3 498 3,1800 3,1800 3,1800 22.10 14:32
LENTEX
7,1400 -0,0200 -0,28% 2 1 725 7,2400 7,2400 7,1400 22.10 16:23
LIBET
0,7200 -0,0040 -0,55% 65 130 413 0,7220 0,7360 0,6900 22.10 17:01
LIVECHAT
35,6000 0,1000 0,28% 114 369 156 35,8000 35,8000 34,6000 22.10 17:00
LOKUM
14,4000 0,1000 0,70% 11 33 828 14,4000 14,5000 14,0000 22.10 12:21
LOTOS
91,0400 1,4600 1,63% 2 261 24 138 120 89,9200 92,4800 89,2400 22.10 17:03
LPP
8 150,0000 215,0000 2,71% 864 13 772 515 7 930,0000 8 200,0000 7 865,0000 22.10 17:00
LSISOFT
14,8000 0,5000 3,50% 31 99 178 14,3000 14,8000 14,2500 22.10 17:00
LUBAWA
0,8700 0,0120 1,40% 53 64 253 0,8680 0,8700 0,8420 22.10 17:00
MABION
72,0000 1,9000 2,71% 134 1 551 900 70,2000 74,8000 70,2000 22.10 17:00
MAKARONPL
4,6400 0,0400 0,87% 2 3 693 4,6400 4,6400 4,6400 22.10 13:56
MANGATA
69,5000 -1,5000 -2,11% 6 5 995 71,0000 72,5000 69,5000 22.10 14:57
MARVIPOL
3,5500 -0,0100 -0,28% 5 8 872 3,5600 3,5700 3,5000 22.10 16:13
MASTERPHA
5,5000 0,5300 10,66% 26 37 985 5,0600 5,5000 5,0400 22.10 17:00
MAXCOM
16,5000 -0,6000 -3,51% 6 4 065 17,1000 17,1000 16,5000 22.10 17:00
MBANK
380,4000 5,4000 1,44% 1 179 9 356 633 378,0000 382,0000 373,0000 22.10 17:00
MBWS
9,3500 0,0000 0,00% 1 94 9,3500 9,3500 9,3500 22.10 09:00
MCI
8,6400 -0,1600 -1,82% 4 6 236 8,6200 8,8000 8,6200 22.10 16:03
MDIENERGIA
3,6500 -0,0500 -1,35% 61 205 278 3,6300 3,8900 3,4000 22.10 16:29
MEDIACAP
2,1000 -0,1000 -4,55% 2 10 651 2,1000 2,1000 2,1000 22.10 11:28
MEDICALG
29,4000 -0,1000 -0,34% 20 31 366 29,8000 29,9000 29,2000 22.10 17:00
MEGARON
9,6000 1,5000 18,52% 2 105 8,5000 9,6000 8,5000 22.10 15:01
MENNICA
23,0000 0,2000 0,88% 5 2 852 23,0000 23,0000 23,0000 22.10 15:52
MERCATOR
6,9200 0,3200 4,85% 44 126 726 6,5000 6,9400 6,5000 22.10 16:44
MERCOR
7,9600 0,0000 0,00% 3 80 7,9600 7,9600 7,9600 22.10 09:27
MEXPOLSKA
2,9000 -0,1400 -4,61% 20 12 653 3,0000 3,0000 2,9000 22.10 16:30
MFO
19,6000 0,0000 0,00% 5 9 501 19,5500 19,6000 18,8500 22.10 14:23
MILKILAND
0,3600 0,0000 0,00% 1 36 0,3600 0,3600 0,3600 08.10 11:00
MILLENNIUM
6,2350 0,0350 0,56% 662 21 452 396 6,2100 6,2600 6,1300 22.10 17:00
MIRACULUM
1,1700 0,0300 2,63% 8 3 467 1,1450 1,1700 1,1450 22.10 12:58
MIRBUD
0,8900 -0,0180 -1,98% 24 45 292 0,9000 0,9000 0,8700 22.10 17:00
MLPGROUP
49,6000 1,4000 2,90% 1 50 49,6000 49,6000 49,6000 22.10 09:00
MLSYSTEM
24,5000 0,2000 0,82% 33 88 101 24,5000 24,5000 23,7000 22.10 16:07
MOBRUK
103,0000 1,0000 0,98% 3 8 402 102,0000 104,0000 102,0000 22.10 14:28
MOJ
0,7700 0,0200 2,67% 4 1 512 0,7300 0,7700 0,7300 18.10 16:35
MOL
37,3400 -0,8200 -2,15% 2 187 045 38,3400 38,3400 37,3400 22.10 15:45
MONNARI
3,1200 -0,0600 -1,89% 77 141 390 3,2300 3,2300 3,1100 22.10 17:00
MORIZON
0,6200 -0,0100 -1,59% 37 1 771 0,6300 0,6300 0,6200 22.10 14:34
MOSTALPLC
5,9600 0,2600 4,56% 47 63 417 5,5000 6,0400 5,5000 22.10 17:00
MOSTALWAR
4,2300 -0,0700 -1,63% 4 4 113 4,2200 4,3300 4,2200 22.10 17:04
MOSTALZAB
0,8150 0,0160 2,00% 25 30 448 0,8090 0,8190 0,7900 22.10 17:00
MUZA
2,8200 0,0200 0,71% 1 28 2,8200 2,8200 2,8200 21.10 15:32
MWTRADE
3,3400 -0,0400 -1,18% 1 334 3,3400 3,3400 3,3400 22.10 10:18
NANOGROUP
2,0000 -0,1000 -4,76% 5 4 474 2,0000 2,0000 2,0000 21.10 15:04
NETIA
4,7900 0,0800 1,70% 30 48 744 4,7100 4,7900 4,6200 22.10 17:00
NETMEDIA
12,1000 -0,1000 -0,82% 3 10 870 12,2000 12,2000 12,1000 27.03 15:36
NEUCA
353,0000 -2,0000 -0,56% 69 1 258 356 352,0000 355,0000 352,0000 22.10 16:37
NEWAG
18,3500 0,0000 0,00% 6 2 073 18,3500 18,3500 18,3000 22.10 16:26
NORTCOAST
9,2000 0,6400 7,48% 54 117 085 8,5600 9,4000 8,5600 22.10 17:00
NOVATURAS
28,2000 0,0000 0,00% 1 7 501 28,2000 28,2000 28,2000 21.10 09:59
NOVITA
41,1000 0,1000 0,24% 3 4 411 40,0000 41,1000 40,0000 16.10 15:48
NOWAGALA
0,7350 0,0100 1,38% 3 2 577 0,7250 0,7350 0,7250 21.10 15:11
NTTSYSTEM
2,1800 0,0200 0,93% 10 22 2,1800 2,1800 2,1800 22.10 12:03
OAT
10,9500 -0,3000 -2,67% 16 32 256 11,5500 11,5500 10,5000 22.10 17:00
ODLEWNIE
3,5200 0,0200 0,57% 9 4 623 3,5400 3,5600 3,4400 22.10 16:33
OEX
18,0000 -0,2000 -1,10% 2 7 524 18,2000 18,2000 18,0000 21.10 11:37
OPENFIN
1,0550 0,0450 4,46% 29 21 891 1,0100 1,1100 1,0000 22.10 17:00
OPONEO.PL
22,5000 -0,5000 -2,17% 13 14 367 22,6000 22,6000 22,3000 22.10 16:16
OPTEAM
8,8000 -0,2000 -2,22% 3 10 507 8,8000 8,8000 8,8000 22.10 09:52
ORANGEPL
6,0200 0,1200 2,03% 1 249 6 370 561 5,9200 6,0350 5,9000 22.10 17:00
ORBIS
107,0000 -1,0000 -0,93% 8 69 430 108,0000 108,0000 107,0000 22.10 15:57
ORCOGROUP
1,5200 0,0000 0,00% 6 6 294 1,5200 1,5800 1,5200 21.10 16:04
ORION
7,7000 -0,2500 -3,14% 2 1 149 7,8500 7,8500 7,7000 22.10 09:47
ORZBIALY
10,5000 -0,1000 -0,94% 63 1 108 562 10,6000 10,6500 10,4000 22.10 17:00
OTLOG
5,9000 0,0000 0,00% 1 6 5,9000 5,9000 5,9000 22.10 09:00
OTMUCHOW
1,5600 0,0900 6,12% 1 8 1,5600 1,5600 1,5600 22.10 09:00
OTMUCHOW-PDA
1,8300 0,0000 0,00% 1 2 1,8300 1,8300 1,8300 05.12 09:00
OVOSTAR
76,5000 -0,5000 -0,65% 1 77 76,5000 76,5000 76,5000 22.10 09:00
PAMAPOL
1,1700 0,0000 0,00% 2 3 093 1,1300 1,1700 1,1300 21.10 13:04
PANOVA
11,3000 -0,1000 -0,88% 9 8 753 11,3000 11,3000 11,2000 22.10 16:43
PATENTUS
1,3200 0,0000 0,00% 7 5 566 1,2800 1,3200 1,2800 22.10 15:00
PBG
0,0598 0,0048 8,73% 87 108 824 0,0598 0,0598 0,0598 16.10 12:34
PBKM
62,2000 0,2000 0,32% 18 263 465 62,8000 62,8000 62,0000 22.10 16:49
PBSFINANSE
0,2020 -0,0080 -3,81% 1 10 0,2020 0,2020 0,2020 21.10 15:00
PCCEXOL
1,6300 -0,0600 -3,55% 18 2 945 1,6900 1,6900 1,6200 22.10 11:49
PCCROKITA
50,6000 -0,4000 -0,78% 27 223 706 50,8000 50,8000 49,5000 22.10 16:08
PCM
23,5000 0,0000 0,00% 7 21 526 23,5000 23,5000 23,5000 17.06 15:29
PEIXIN
1,0200 -0,1300 -11,30% 2 1 287 1,0620 1,0620 1,0200 29.04 15:00
PEKABEX
8,1000 -0,1500 -1,82% 6 2 567 8,1500 8,1500 8,1000 21.10 13:17
PEKAO
108,6000 0,8000 0,74% 2 477 53 851 700 107,9000 108,6000 106,9000 22.10 17:03
PEMANAGER
10,6000 0,2000 1,92% 39 33 488 10,4000 10,6000 10,0500 22.10 17:00
PEMUG
0,7700 0,0000 0,00% 1 114 0,7700 0,7700 0,7700 11.04 15:00
PEP
26,0000 0,0000 0,00% 25 76 425 26,0000 26,0000 25,2000 22.10 17:00
PEPEES
1,7500 -0,0200 -1,13% 3 960 1,7700 1,7700 1,7400 22.10 15:53
PETROLINV
1,9400 0,6200 46,97% 1 465 1 637 107 1,5000 2,0000 1,5000 28.06 17:04
PFLEIDER
26,2000 -0,1000 -0,38% 3 7 231 26,2000 26,2000 26,2000 13.09 11:06
PGE
8,4840 0,0640 0,76% 1 744 10 080 035 8,4300 8,4900 8,3120 22.10 17:00
PGNIG
4,7520 0,1340 2,90% 2 468 19 433 108 4,6200 4,7880 4,6200 22.10 17:04
PGO
1,1150 -0,0600 -5,11% 41 72 998 1,1700 1,1750 1,1150 22.10 16:46
PGSSOFT
9,6600 0,1600 1,68% 12 21 493 9,6800 9,7000 9,5200 22.10 17:00
PHARMENA
6,2400 -0,0200 -0,32% 3 609 6,2600 6,2600 5,9000 22.10 17:00
PHN
11,7500 -0,1000 -0,84% 22 40 933 11,7000 11,7500 11,0500 22.10 15:18
PKNORLEN
107,8500 1,5000 1,41% 4 485 87 787 752 106,4000 107,9000 105,5500 22.10 17:03
PKOBP
38,6000 0,5100 1,34% 4 659 111 015 520 38,1000 38,6000 37,6500 22.10 17:00
PKPCARGO
23,9000 -0,4500 -1,85% 209 488 122 24,5000 24,6500 23,9000 22.10 17:00
PLASTBOX
2,0300 0,0640 3,26% 24 3 064 2,0400 2,0400 2,0250 22.10 16:32
PLATYNINW
0,3600 -0,0400 -10,00% 2 553 0,3600 0,3600 0,3600 18.10 15:00
PLAY
29,6600 -0,0600 -0,20% 1 799 9 034 282 29,9000 30,0200 29,2800 22.10 17:00
PLAYWAY
186,0000 -1,0000 -0,53% 115 364 415 187,0000 189,2000 185,0000 22.10 17:00
PLAZACNTR
1,7500 -0,0200 -1,13% 4 2 808 1,7000 1,7500 1,7000 16.10 17:00
PMPG
1,1800 -0,0800 -6,35% 4 1 848 1,2600 1,2600 1,1600 21.10 17:00
POLICE
13,4000 -0,1000 -0,74% 2 2 251 13,4000 13,4000 13,4000 22.10 13:04
POLIMEXMS
2,1400 -0,0300 -1,38% 337 744 799 2,1800 2,2300 2,1300 22.10 17:00
POLMED
2,9000 0,0000 0,00% 10 1 270 2,9000 2,9000 2,9000 21.09 17:00
POLNORD
4,1200 -0,1800 -4,19% 70 109 069 4,3000 4,3000 4,1000 22.10 17:00
POLWAX
2,9600 0,0600 2,07% 8 23 225 3,0000 3,0000 2,9550 22.10 15:44
POZBUD
2,0700 -0,0100 -0,48% 5 5 038 2,0800 2,0800 2,0000 22.10 12:01
PRAGMAFA
11,9000 0,0000 0,00% 1 119 11,9000 11,9000 11,9000 22.10 09:28
PRAGMAINK
6,7200 0,0200 0,30% 2 670 6,7000 6,7200 6,7000 16.10 09:25
PRAIRIE
0,6450 -0,0200 -3,01% 72 142 288 0,6700 0,6700 0,6400 22.10 16:46
PRIMAMODA
0,9300 -0,0700 -7,00% 13 7 658 0,9300 0,9300 0,9300 22.10 15:15
PRIMETECH
1,2200 0,0460 3,92% 11 13 849 1,2100 1,2200 1,1600 22.10 12:10
PROCAD
0,9000 0,0000 0,00% 3 460 0,9000 0,9000 0,9000 22.10 11:00
PROCHEM
16,5000 -0,5000 -2,94% 19 75 194 17,0000 17,0000 16,5000 22.10 17:01
PROCHNIK
0,0100 0,0000 0,00% 67 15 513 0,0100 0,0100 0,0100 17.01 15:19
PROJPRZEM
13,7000 0,0000 0,00% 1 14 13,7000 13,7000 13,7000 22.10 09:48
PROTEKTOR
3,4700 -0,1800 -4,93% 8 9 732 3,6500 3,6500 3,4700 22.10 15:03
PROVIDENT
5,9000 0,0000 0,00% 4 68 5,4100 5,9000 5,4100 18.10 11:46
PULAWY
93,0000 -1,8000 -1,90% 25 62 317 94,8000 94,8000 93,0000 22.10 17:00
PZU
37,5000 0,1700 0,46% 4 364 65 304 096 37,3100 37,8700 37,1200 22.10 17:00
QUANTUM
14,0000 0,8000 6,06% 2 2 744 14,0000 14,0000 14,0000 22.10 15:00
QUERCUS
2,2200 0,0200 0,91% 9 70 689 2,2000 2,2200 2,1600 22.10 17:00
QUMAK
0,0100 0,0000 0,00% 19 3 100 0,0100 0,0100 0,0100 21.08 15:00
R22
19,7000 0,0500 0,25% 11 11 031 20,0000 20,0000 19,6000 22.10 15:26
RADPOL
1,2200 0,0200 1,67% 11 17 768 1,2000 1,2200 1,1500 22.10 11:58
RAFAKO
1,0760 -0,0380 -3,41% 503 1 142 274 1,1060 1,1300 1,0300 22.10 17:03
RAFAMET
9,5000 0,0000 0,00% 3 57 9,5000 9,5000 9,5000 22.10 09:29
RAINBOW
27,8000 1,0000 3,73% 46 115 325 27,8000 28,0000 27,4000 22.10 17:00
RANKPROGR
1,3800 0,0200 1,47% 15 23 485 1,3600 1,3800 1,3500 22.10 15:29
RAWLPLUG
8,5400 -0,0400 -0,47% 23 13 967 8,5800 8,6000 8,3200 22.10 16:44
REDAN
0,2500 0,0000 0,00% 3 674 0,2500 0,2500 0,2500 22.10 15:18
REDWOOD
0,0500 -0,0090 -15,25% 7 2 207 0,0500 0,0500 0,0500 30.04 11:15
REGNON
0,0900 0,0040 4,65% 3 63 0,0900 0,0900 0,0900 16.10 11:00
REINHOLD
0,1280 -0,0320 -20,00% 3 849 0,1280 0,1280 0,1280 22.10 15:00
REINO
1,6400 0,0100 0,61% 2 246 1,6400 1,6400 1,6400 18.10 10:03
RELPOL
5,8000 0,1000 1,75% 1 1 450 5,8000 5,8000 5,8000 22.10 14:45
REMAK
8,4000 -0,4000 -4,55% 23 1 347 8,8000 8,8000 8,4000 21.10 17:00
RESBUD
0,4100 0,0500 13,89% 5 3 169 0,3600 0,4100 0,3600 22.10 15:29
RONSON
0,8400 0,0000 0,00% 12 17 562 0,8400 0,8400 0,8300 22.10 17:04
ROPCZYCE
20,3000 0,5500 2,78% 14 8 045 20,3000 20,3000 19,8000 22.10 14:34
RUBICON
0,9700 -0,0400 -3,96% 3 6 1,0000 1,0000 0,9700 22.10 13:08
RYVU
49,2000 0,7000 1,44% 40 236 097 48,5000 49,5000 47,2000 22.10 17:00
SADOVAYA
0,1200 0,0000 0,00% 4 1 440 0,1200 0,1200 0,1200 02.05 15:00
SANOK
19,2000 -0,1000 -0,52% 9 11 242 19,1500 19,2000 19,0000 22.10 14:22
SANPL
319,2000 14,2000 4,66% 1 791 35 959 928 308,0000 319,2000 307,2000 22.10 17:03
SANTANDER
17,3800 0,7800 4,70% 7 18 469 17,3900 17,4000 17,3800 22.10 15:31
SANWIL
0,5800 0,0000 0,00% 1 1 0,5800 0,5800 0,5800 22.10 14:38
SARE
4,3000 0,0000 0,00% 1 6 949 4,3000 4,3000 4,3000 22.10 10:48
SCOPAK
0,0800 0,0000 0,00% 1 0 0,0800 0,0800 0,0800 27.09 11:00
SECOGROUP
15,0000 0,0000 0,00% 2 89 14,4000 15,0000 14,4000 21.10 09:01
SEKO
8,5500 -0,1000 -1,16% 3 8 208 8,5500 8,5500 8,5500 22.10 09:30
SELENAFM
11,0000 0,3000 2,80% 17 22 684 10,7000 11,0000 10,5000 22.10 15:22
SELVITA
24,4000 2,5000 11,42% 180 832 439 22,0000 24,4000 21,9300 22.10 16:46
SERINUS
0,5900 0,0050 0,85% 65 104 221 0,5900 0,5950 0,5700 22.10 17:02
SESCOM
27,2000 0,0000 0,00% 1 7 616 27,2000 27,2000 27,2000 17.10 16:41
SETANTA
5,1400 0,3000 6,20% 119 218 983 4,9200 5,4000 4,9200 22.10 17:00
SFINKS
0,7300 -0,0500 -6,41% 17 24 253 0,7860 0,7860 0,7080 22.10 17:00
SILVAIR-REGS
6,6300 0,0000 0,00% 51 112 375 6,6200 6,6300 6,6200 22.10 15:55
SILVANO
9,9800 0,1400 1,42% 5 8 593 9,5800 9,9800 9,5000 21.10 15:24
SIMPLE
6,3000 0,0000 0,00% 3 6 798 6,3000 6,3000 6,3000 22.10 11:49
SKARBIEC
17,3500 0,3500 2,06% 12 13 693 17,0000 17,3500 16,6000 22.10 14:10
SKOTAN
0,7800 0,0200 2,63% 55 45 187 0,7500 0,8200 0,7500 22.10 17:00
SKYLINE
0,6700 0,0000 0,00% 1 13 0,6700 0,6700 0,6700 22.10 09:51
SLEEPZAG
0,6750 0,0000 0,00% 1 14 0,6750 0,6750 0,6750 22.10 09:00
SNIEZKA
72,0000 2,0000 2,86% 3 1 580 72,5000 72,5000 71,0000 22.10 13:27
SOHODEV
0,5400 -0,0280 -4,93% 3 53 0,5400 0,5400 0,5400 22.10 15:00
SOLAR
0,7400 -0,1100 -12,94% 247 429 363 0,8650 0,8650 0,7300 14.10 17:01
SONEL
8,3500 0,0000 0,00% 1 42 8,3500 8,3500 8,3500 22.10 16:06
SOPHARMA
10,0000 0,0000 0,00% 1 180 10,0000 10,0000 10,0000 16.09 09:00
STALEXP
3,2400 -0,0050 -0,15% 15 50 859 3,2500 3,2500 3,2400 22.10 15:01
STALPROD
223,5000 0,0000 0,00% 25 69 040 220,0000 224,0000 220,0000 22.10 17:00
STALPROFI
7,2000 -0,2000 -2,70% 9 23 360 7,3000 7,4500 7,2000 22.10 15:09
STAPORKOW
1,3600 0,0000 0,00% 3 18 420 1,3600 1,3700 1,3600 22.10 09:49
STARHEDGE
0,5500 -0,0400 -6,78% 15 7 074 0,5700 0,5700 0,5150 22.10 16:34
STELMET
8,3500 0,0500 0,60% 7 13 744 8,3500 8,3500 8,3500 22.10 15:00
SUNEX
10,9500 -0,4500 -3,95% 101 170 281 11,0000 11,7500 10,7000 22.10 17:00
SUWARY
12,0000 0,0000 0,00% 1 60 12,0000 12,0000 12,0000 22.10 09:00
SWISSMED
4,2000 -0,2000 -4,55% 13 6 615 4,4000 4,4000 4,0800 22.10 15:14
SYGNITY
2,8500 0,0100 0,35% 16 63 801 2,7500 2,8500 2,6200 22.10 16:45
SYNEKTIK
15,1400 0,1400 0,93% 16 17 484 15,0000 15,1600 14,6200 22.10 16:44
TALANX
183,5000 28,5000 18,39% 2 367 183,5000 183,5000 183,5000 18.10 17:00
TALEX
14,0000 0,0000 0,00% 1 28 14,0000 14,0000 14,0000 22.10 09:00
TARCZYNSKI
15,4000 -0,1000 -0,65% 1 15 15,4000 15,4000 15,4000 21.10 11:00
TATRY
163,0000 -1,0000 -0,61% 1 1 304 163,0000 163,0000 163,0000 22.10 16:35
TAURONPE
1,7250 0,0050 0,29% 1 014 3 392 839 1,7380 1,7570 1,7100 22.10 17:00
TBULL
17,4000 0,2500 1,46% 43 54 351 17,2000 17,8000 17,1000 22.10 16:31
TERMOREX
1,0850 0,0550 5,34% 11 77 1,0300 1,0850 1,0300 22.10 13:04
TESGAS
2,8400 0,2000 7,58% 7 12 616 2,6400 2,8800 2,6400 22.10 10:38
TIM
8,7400 0,1400 1,63% 5 5 253 8,7400 8,7400 8,7400 22.10 16:45
TORPOL
6,4400 -0,1400 -2,13% 36 115 647 6,6000 6,6000 6,3400 22.10 17:00
TOWERINVT
25,8000 0,0000 0,00% 2 764 24,6000 25,8000 24,6000 22.10 17:00
TOYA
4,5800 -0,1400 -2,97% 11 10 076 4,7000 4,7000 4,5800 22.10 17:00
TRAKCJA
1,8540 -0,0300 -1,59% 117 221 761 1,9000 1,9060 1,8500 22.10 17:00
TRANSPOL
2,7600 0,0000 0,00% 1 19 2,7600 2,7600 2,7600 22.10 09:00
TRITON
1,8800 0,0700 3,87% 2 7 971 1,8100 1,8800 1,8100 18.10 10:00
TSGAMES
154,0000 -10,4000 -6,33% 733 3 954 111 164,4000 164,4000 150,0000 22.10 17:01
TXM
0,1350 -0,0120 -8,16% 2 1 620 0,1350 0,1350 0,1350 22.10 15:00
ULMA
51,5000 0,0000 0,00% 3 2 653 51,5000 51,5000 51,0000 22.10 17:00
ULTGAMES
18,8000 -0,4200 -2,19% 210 293 479 19,2200 19,2200 18,5000 22.10 17:00
UNIBEP
6,1000 -0,1000 -1,61% 46 155 102 6,1000 6,1000 6,0000 22.10 11:45
UNICREDIT
50,5000 1,0000 2,02% 7 16 811 49,5000 50,5000 49,5000 21.10 16:26
UNIMA
2,2600 0,0400 1,80% 9 1 752 2,2200 2,3200 2,1800 21.10 15:50
UNIMOT
30,9000 1,0000 3,34% 206 833 241 30,1000 31,3000 29,9000 22.10 17:00
URSUS
0,6540 0,0040 0,62% 96 66 386 0,6520 0,6770 0,6500 22.10 16:49
VENTUREIN
1,3400 0,1000 8,06% 1 86 1,3400 1,3400 1,3400 16.10 16:02
VIGOSYS
300,0000 0,0000 0,00% 5 17 402 296,0000 302,0000 296,0000 22.10 16:25
VINDEXUS
8,6000 0,1000 1,18% 12 13 731 8,4000 8,6000 8,4000 22.10 17:00
VISTAL
1,9650 0,0250 1,29% 34 39 748 1,9400 1,9900 1,9000 22.10 16:32
VIVID
1,2760 -0,0120 -0,93% 35 40 288 1,2900 1,2900 1,2580 22.10 16:44
VOTUM
11,0000 -0,1000 -0,90% 40 98 956 11,1000 11,4000 10,4000 22.10 16:10
VOXEL
31,7000 0,1000 0,32% 17 17 162 31,2000 31,9000 31,2000 22.10 17:00
VRG
4,1500 0,0100 0,24% 33 53 559 4,1600 4,1600 4,0850 22.10 17:00
WADEX
6,8200 -0,2200 -3,12% 4 165 6,9000 6,9000 6,8200 22.10 13:11
WARIMPEX
6,3600 -0,1400 -2,15% 5 8 047 6,5000 6,5000 6,0800 22.10 14:53
WASKO
1,1100 -0,1750 -13,62% 88 151 792 1,2800 1,2900 1,0500 22.10 17:04
WAWEL
652,0000 8,0000 1,24% 7 14 142 646,0000 652,0000 640,0000 22.10 11:48
WIELTON
7,3500 -0,1500 -2,00% 31 39 887 7,4900 7,4900 7,3000 22.10 16:47
WIKANA
1,0400 -0,0600 -5,45% 16 23 463 1,0500 1,0500 1,0000 18.10 17:00
WINVEST
0,0510 0,0210 70,00% 4 170 0,0510 0,0510 0,0510 31.07 11:06
WIRTUALNA
64,8000 -0,2000 -0,31% 39 294 069 65,8000 65,8000 63,2000 22.10 17:00
WISTIL
56,5000 1,5000 2,73% 1 848 56,5000 56,5000 56,5000 29.06 15:00
WITTCHEN
13,8000 0,0000 0,00% 2 139 14,0000 14,0000 13,8000 22.10 17:00
WOJAS
5,1600 0,0200 0,39% 1 26 5,1600 5,1600 5,1600 22.10 09:00
WORKSERV
1,0740 -0,0160 -1,47% 155 270 577 1,0780 1,0920 1,0360 22.10 17:00
XTB
3,2300 0,0300 0,94% 16 13 767 3,2500 3,2500 3,1700 22.10 16:44
XTPL
109,5000 0,5000 0,46% 35 97 346 110,0000 110,0000 105,0000 22.10 17:00
YOLO
1,6000 0,0000 0,00% 1 18 1,6000 1,6000 1,6000 22.10 09:00
ZAMET
0,8900 -0,0050 -0,56% 4 7 660 0,8950 0,8950 0,8450 21.10 14:38
ZASTAL
2,1200 0,0000 0,00% 2 212 2,1200 2,1200 2,1200 22.10 15:00
ZEPAK
6,7000 0,0000 0,00% 22 44 899 6,7000 6,9400 6,6000 22.10 16:39
ZPUE
132,0000 5,0000 3,94% 5 10 945 127,0000 132,0000 127,0000 22.10 16:44
ZREMB
0,5900 0,0100 1,72% 7 5 262 0,5900 0,5900 0,5900 16.10 11:57
ZUE
4,3400 0,0000 0,00% 1 9 4,3400 4,3400 4,3400 22.10 09:00
ZYWIEC
480,0000 0,0000 0,00% 1 1 920 480,0000 480,0000 480,0000 22.10 10:01
Zapisz się na bezpłatny newsletter Bankier.pl
Przejdź do strony za 5 Przejdź do strony »

Czy wiesz, że korzystasz z adblocka?
Reklamy nie są takie złe

To dzięki nim możemy udostępniać
Ci nasze treści.

wyłącz adblock