Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Liczba transakcji AD |
Obrót AD | Otwarcie AD | Max AD | Min AD | Czas AD |
---|---|---|---|---|---|---|---|---|---|
06MAGNA | 3,8000 | -0,0600 | -1,55% | 62 | 162 648 | 3,8300 | 3,8800 | 3,8000 | 29.11 17:00 |
08OCTAVA | 0,9750 | 0,0000 | 0,00% | 3 | 8 | 0,9750 | 0,9750 | 0,9750 | 29.11 15:00 |
11BIT | 578,0000 | -14,0000 | -2,36% | 221 | 1 321 647 | 590,0000 | 590,0000 | 576,0000 | 29.11 17:00 |
3RGAMES | 0,4210 | -0,0010 | -0,24% | 15 | 4 359 | 0,4220 | 0,4220 | 0,4110 | 29.11 16:30 |
ABPL | 62,0000 | 0,8000 | 1,31% | 33 | 72 133 | 61,2000 | 62,0000 | 61,2000 | 29.11 17:00 |
ACAUTOGAZ | 26,3000 | -0,3000 | -1,13% | 25 | 147 715 | 26,2000 | 26,6000 | 26,0000 | 29.11 16:31 |
ACTION | 18,6800 | 0,0600 | 0,32% | 214 | 310 290 | 18,6200 | 18,7600 | 18,6000 | 29.11 17:01 |
ADIUVO | 1,1000 | -0,0600 | -5,17% | 27 | 22 328 | 1,1600 | 1,1600 | 1,0550 | 29.11 17:01 |
AGORA | 10,6000 | -0,2000 | -1,85% | 76 | 133 582 | 10,8500 | 10,8500 | 10,6000 | 29.11 17:04 |
AGROTON | 2,9200 | -0,0700 | -2,34% | 26 | 13 974 | 2,9800 | 2,9800 | 2,8000 | 29.11 16:36 |
AIGAMES | 1,6500 | -0,0100 | -0,60% | 9 | 7 697 | 1,6600 | 1,6700 | 1,6150 | 29.11 14:59 |
AILLERON | 18,3000 | -0,0500 | -0,27% | 117 | 258 700 | 18,2000 | 18,6000 | 18,2000 | 29.11 17:00 |
AIRWAY | 0,4400 | -0,0185 | -4,03% | 163 | 123 081 | 0,4615 | 0,4615 | 0,4300 | 29.11 17:00 |
ALIOR | 77,4000 | 1,1400 | 1,49% | 4 178 | 27 239 490 | 76,0000 | 77,4000 | 75,0000 | 29.11 17:02 |
ALLEGRO | 28,9900 | -0,0700 | -0,24% | 7 294 | 42 635 776 | 29,2900 | 29,5250 | 28,9250 | 29.11 17:00 |
ALTA | 1,6100 | -0,0100 | -0,62% | 5 | 13 941 | 1,5400 | 1,6100 | 1,5400 | 28.11 16:07 |
ALTUS | 2,4000 | 0,0400 | 1,69% | 28 | 29 970 | 2,3600 | 2,4000 | 2,2000 | 29.11 17:00 |
ALUMETAL | 81,3000 | 0,1000 | 0,12% | 20 | 97 608 | 81,3000 | 81,3000 | 81,2000 | 02.08 15:49 |
AMBRA | 27,6000 | 0,0000 | 0,00% | 82 | 78 477 | 27,7000 | 28,0000 | 27,5000 | 29.11 17:04 |
AMICA | 73,9000 | -0,2000 | -0,27% | 173 | 503 684 | 74,8000 | 74,8000 | 72,5000 | 29.11 17:00 |
AMPLI | 0,9500 | -0,0400 | -4,04% | 5 | 2 410 | 0,9500 | 0,9500 | 0,9500 | 29.11 11:10 |
AMREST | 24,2000 | -0,4500 | -1,83% | 630 | 2 136 448 | 25,0000 | 25,0000 | 24,1500 | 29.11 17:00 |
ANSWEAR | 28,4000 | -2,0000 | -6,58% | 584 | 1 697 663 | 28,6000 | 29,0000 | 27,7000 | 29.11 17:00 |
APATOR | 15,0000 | -0,1500 | -0,99% | 114 | 150 454 | 15,1500 | 15,1500 | 14,8000 | 29.11 17:00 |
APLISENS | 22,6000 | 0,0000 | 0,00% | 17 | 25 829 | 22,4000 | 22,6000 | 22,2000 | 29.11 17:00 |
APSENERGY | 3,8500 | 0,0800 | 2,12% | 3 | 955 | 3,7700 | 3,8500 | 3,7700 | 29.11 09:30 |
ARCHICOM | 26,3000 | -1,2000 | -4,36% | 77 | 1 684 106 | 27,5000 | 27,5000 | 25,5000 | 29.11 17:00 |
ARCTIC | 20,3000 | 0,3800 | 1,91% | 770 | 1 049 793 | 19,9200 | 20,3000 | 19,6000 | 29.11 17:00 |
ARTERIA | 9,4000 | 0,0000 | 0,00% | 1 | 9 | 9,4000 | 9,4000 | 9,4000 | 20.04 15:00 |
ARTIFEX | 16,5000 | -0,3500 | -2,08% | 31 | 49 566 | 16,8000 | 17,1000 | 16,5000 | 29.11 17:00 |
ASBIS | 27,1400 | -0,4800 | -1,74% | 444 | 1 121 159 | 27,8600 | 27,8600 | 27,1400 | 29.11 17:03 |
ASMGROUP | 0,2740 | -0,0240 | -8,05% | 110 | 99 222 | 0,3000 | 0,3000 | 0,2620 | 29.11 17:00 |
ASSECOBS | 49,5000 | 0,2000 | 0,41% | 37 | 91 411 | 49,3000 | 49,5000 | 49,2000 | 29.11 17:00 |
ASSECOPOL | 79,2000 | 1,2500 | 1,60% | 1 734 | 6 068 689 | 77,9500 | 79,3000 | 77,9000 | 29.11 17:00 |
ASSECOSEE | 47,4000 | 0,0000 | 0,00% | 41 | 54 330 | 47,5000 | 47,5000 | 47,4000 | 29.11 17:00 |
ASTARTA | 28,6500 | -0,0500 | -0,17% | 90 | 217 765 | 28,6000 | 28,7500 | 28,4500 | 29.11 17:00 |
ATAL | 55,2000 | -0,4000 | -0,72% | 65 | 150 725 | 55,6000 | 56,6000 | 55,0000 | 29.11 16:48 |
ATENDE | 3,4400 | 0,0000 | 0,00% | 38 | 72 447 | 3,4400 | 3,4700 | 3,3800 | 29.11 16:22 |
ATLANTAPL | 14,0000 | 2,0000 | 16,67% | 130 | 333 503 | 12,0000 | 14,4000 | 11,8000 | 29.11 16:47 |
ATLANTIS | 0,4210 | -0,0010 | -0,24% | 11 | 5 861 | 0,4300 | 0,4300 | 0,4190 | 29.11 16:19 |
ATLASEST | 1,2500 | -0,2400 | -16,11% | 33 | 44 197 | 1,4500 | 1,4500 | 1,2100 | 08.12 16:45 |
ATMGRUPA | 3,4000 | -0,0500 | -1,45% | 18 | 14 023 | 3,4500 | 3,4500 | 3,4000 | 29.11 16:25 |
ATREM | 6,2600 | -0,1600 | -2,49% | 52 | 42 468 | 6,4000 | 6,4400 | 6,2600 | 29.11 17:00 |
AUTOPARTN | 25,9500 | 0,4500 | 1,76% | 289 | 1 196 563 | 25,4500 | 26,1500 | 25,4500 | 29.11 17:00 |
BAHOLDING | 0,1048 | -0,0072 | -6,43% | 111 | 76 642 | 0,1048 | 0,1126 | 0,0942 | 03.10 15:01 |
BBIDEV | 4,9300 | 0,1300 | 2,71% | 37 | 105 761 | 5,0000 | 5,0000 | 4,7600 | 29.11 17:04 |
BEDZIN | 40,4000 | -0,6000 | -1,46% | 311 | 460 936 | 40,8000 | 41,8000 | 38,4000 | 29.11 17:03 |
BENEFIT | 1 920,0000 | 25,0000 | 1,32% | 196 | 5 390 435 | 1 905,0000 | 1 920,0000 | 1 850,0000 | 29.11 17:00 |
BERLING | 6,9500 | 0,0000 | 0,00% | 4 | 149 738 | 6,9500 | 6,9500 | 6,9500 | 13.03 15:29 |
BEST | 19,2000 | -0,1000 | -0,52% | 4 | 19 738 | 19,2000 | 19,2000 | 19,2000 | 29.11 12:44 |
BETACOM | 4,9000 | 0,0000 | 0,00% | 2 | 83 | 4,9000 | 4,9000 | 4,9000 | 29.11 10:48 |
BIGCHEESE | 23,7000 | 3,1000 | 15,05% | 171 | 423 336 | 20,5000 | 23,9000 | 20,5000 | 29.11 17:00 |
BIOCELTIX | 67,0000 | 0,6000 | 0,90% | 62 | 236 199 | 66,0000 | 67,6000 | 65,0000 | 29.11 17:00 |
BIOMAXIMA | 16,1000 | -0,0600 | -0,37% | 17 | 9 034 | 16,1400 | 16,1400 | 16,0200 | 29.11 17:00 |
BIOPLANET | 10,7000 | -0,3000 | -2,73% | 19 | 43 919 | 11,4000 | 11,5000 | 10,6000 | 29.11 17:00 |
BIOTON | 3,5100 | -0,0050 | -0,14% | 95 | 128 504 | 3,5150 | 3,5300 | 3,4800 | 29.11 17:00 |
BNPPPL | 75,2000 | -0,4000 | -0,53% | 42 | 3 490 738 | 76,0000 | 76,6000 | 75,0000 | 29.11 17:00 |
BOGDANKA | 34,0000 | -0,6400 | -1,85% | 1 371 | 5 201 138 | 34,7000 | 34,7000 | 32,6200 | 29.11 17:02 |
BOOMBIT | 12,5500 | -0,3500 | -2,71% | 25 | 31 897 | 12,8000 | 12,8000 | 12,4000 | 29.11 16:11 |
BORYSZEW | 6,0300 | 0,0400 | 0,67% | 76 | 203 827 | 6,0000 | 6,0500 | 5,9500 | 29.11 17:00 |
BOS | 9,1000 | -0,0300 | -0,33% | 49 | 138 518 | 9,0400 | 9,1600 | 8,9200 | 29.11 17:00 |
BOWIM | 6,8000 | -0,0200 | -0,29% | 92 | 36 098 | 6,8800 | 6,9500 | 6,7300 | 29.11 16:44 |
BRAND24 | 35,4000 | 0,2000 | 0,57% | 29 | 38 954 | 35,2000 | 35,4000 | 34,4000 | 29.11 15:40 |
BRASTER | 0,5800 | -0,0300 | -4,92% | 18 | 8 880 | 0,5840 | 0,6000 | 0,5740 | 04.05 17:00 |
BUDIMEX | 552,0000 | -3,0000 | -0,54% | 1 654 | 17 364 894 | 547,0000 | 563,0000 | 546,0000 | 29.11 17:00 |
BUMECH | 20,5000 | -1,2800 | -5,88% | 502 | 902 817 | 21,7000 | 21,7000 | 20,1200 | 29.11 17:00 |
CAPITAL | 1,4600 | 0,2600 | 21,67% | 17 | 29 928 | 1,2400 | 1,4600 | 1,2400 | 29.11 15:00 |
CAPITEA | 0,4900 | -0,0060 | -1,21% | 84 | 136 882 | 0,4900 | 0,4900 | 0,4900 | 29.11 15:29 |
CAPTORTX | 87,4000 | 0,6000 | 0,69% | 47 | 221 779 | 87,2000 | 88,8000 | 86,6000 | 29.11 14:33 |
CASPAR | 10,2000 | 0,0000 | 0,00% | 9 | 2 839 | 10,2000 | 10,2000 | 9,4500 | 29.11 17:00 |
CAVATINA | 16,9500 | -0,0500 | -0,29% | 2 | 1 695 | 16,9500 | 16,9500 | 16,9500 | 29.11 13:07 |
CCC | 50,0000 | -1,0000 | -1,96% | 1 587 | 11 252 496 | 51,0000 | 51,0000 | 50,0000 | 29.11 17:03 |
CCENERGY | 0,3500 | 0,0000 | 0,00% | 2 | 12 | 0,3220 | 0,3500 | 0,3220 | 29.11 15:00 |
CDPROJEKT | 104,2000 | -3,7500 | -3,47% | 16 786 | 125 607 432 | 115,0000 | 115,6500 | 104,1500 | 29.11 17:03 |
CDRL | 13,4000 | -0,1000 | -0,74% | 4 | 2 545 | 13,8000 | 13,8000 | 13,4000 | 29.11 11:46 |
CELTIC | 4,8500 | -0,2100 | -4,15% | 41 | 61 934 | 5,0400 | 5,3800 | 4,8200 | 29.11 15:48 |
CEZ | 175,0000 | 1,0000 | 0,57% | 14 | 56 244 | 171,4000 | 175,0000 | 171,4000 | 29.11 17:00 |
CFI | 0,2400 | -0,0300 | -11,11% | 44 | 23 288 | 0,2700 | 0,2700 | 0,2400 | 29.11 16:36 |
CIECH | 53,0000 | -0,2000 | -0,38% | 84 | 544 366 | 53,2000 | 53,4000 | 53,0000 | 06.11 17:00 |
CIGAMES | 2,3000 | -0,6400 | -21,77% | 8 132 | 21 721 292 | 2,9700 | 3,0200 | 2,1700 | 29.11 17:04 |
CITYSERV | 6,2000 | 0,5500 | 9,73% | 20 | 16 939 | 5,7500 | 6,2000 | 5,7500 | 29.11 15:44 |
CLNPHARMA | 14,3600 | 0,0200 | 0,14% | 97 | 185 058 | 14,4600 | 14,4600 | 14,2000 | 29.11 16:26 |
CLOUD | 67,0000 | 3,0000 | 4,69% | 21 | 36 487 | 67,0000 | 67,0000 | 64,0000 | 29.11 16:44 |
CNT | 13,2000 | 0,2000 | 1,54% | 53 | 145 721 | 13,0000 | 13,5000 | 12,3000 | 23.05 17:00 |
COALENERG | 1,2400 | -0,0020 | -0,16% | 22 | 7 234 | 1,2420 | 1,2480 | 1,2240 | 29.11 15:52 |
COGNOR | 8,3300 | -0,0800 | -0,95% | 481 | 1 602 118 | 8,4100 | 8,4100 | 8,1400 | 29.11 17:00 |
COLUMBUS | 6,0000 | -0,1800 | -2,91% | 123 | 134 158 | 6,1800 | 6,1800 | 5,9500 | 29.11 17:00 |
COMARCH | 176,0000 | -4,0000 | -2,22% | 59 | 108 748 | 178,5000 | 180,0000 | 175,5000 | 29.11 17:00 |
COMP | 70,8000 | -0,4000 | -0,56% | 15 | 24 840 | 70,8000 | 71,4000 | 70,4000 | 29.11 17:00 |
COMPERIA | 6,5000 | 0,0000 | 0,00% | 4 | 26 809 | 6,4000 | 6,5000 | 6,4000 | 29.11 15:39 |
COMPREMUM | 2,1900 | -0,0700 | -3,10% | 85 | 191 938 | 2,2800 | 2,2800 | 2,1400 | 29.11 17:00 |
CORMAY | 0,6760 | -0,0040 | -0,59% | 111 | 62 812 | 0,6640 | 0,6900 | 0,6500 | 29.11 17:00 |
CPGROUP | 10,2000 | 0,0000 | 0,00% | 1 | 20 | 10,2000 | 10,2000 | 10,2000 | 27.06 09:00 |
CREEPYJAR | 579,0000 | -16,0000 | -2,69% | 88 | 384 038 | 586,0000 | 589,0000 | 572,0000 | 29.11 17:00 |
CREOTECH | 232,0000 | 8,0000 | 3,57% | 64 | 957 160 | 228,0000 | 232,0000 | 218,0000 | 29.11 17:00 |
CREOTECH-PDA | 226,0000 | -1,0000 | -0,44% | 8 | 109 540 | 226,0000 | 226,0000 | 220,0000 | 29.11 17:00 |
CYBERFLKS | 85,0000 | 3,2000 | 3,91% | 156 | 1 035 272 | 81,2000 | 85,8000 | 81,2000 | 29.11 17:00 |
CYFRPLSAT | 12,2500 | -0,2650 | -2,12% | 3 773 | 11 667 262 | 12,5950 | 12,7600 | 12,2250 | 29.11 17:00 |
CZTOREBKA | 0,7000 | 0,0000 | 0,00% | 3 | 630 | 0,7000 | 0,7000 | 0,7000 | 28.11 11:00 |
DADELO | 16,0500 | -0,1500 | -0,93% | 5 | 2 462 | 16,1500 | 16,3500 | 16,0500 | 29.11 17:00 |
DATAWALK | 31,1500 | -3,4500 | -9,97% | 825 | 1 636 830 | 34,8000 | 35,0000 | 31,1500 | 29.11 17:04 |
DBENERGY | 20,2000 | 0,1000 | 0,50% | 11 | 6 018 | 20,2000 | 20,2000 | 19,9000 | 29.11 14:23 |
DEBICA | 68,4000 | -0,2000 | -0,29% | 35 | 80 366 | 68,6000 | 68,6000 | 68,0000 | 29.11 16:38 |
DECORA | 56,0000 | 2,6000 | 4,87% | 40 | 76 665 | 54,4000 | 56,0000 | 53,0000 | 29.11 16:30 |
DEKPOL | 45,0000 | 1,5000 | 3,45% | 23 | 71 199 | 43,5000 | 45,0000 | 42,2000 | 29.11 17:00 |
DELKO | 10,6500 | -0,0500 | -0,47% | 62 | 158 209 | 10,7000 | 10,7000 | 10,5000 | 29.11 17:00 |
DEVELIA | 4,9200 | -0,0300 | -0,61% | 297 | 1 043 870 | 4,9500 | 4,9500 | 4,8500 | 29.11 17:00 |
DGA | 7,6500 | 0,1000 | 1,32% | 3 | 788 | 7,6000 | 7,6500 | 7,6000 | 29.11 15:31 |
DIGITANET | 24,8000 | 0,1000 | 0,40% | 27 | 23 693 | 25,5000 | 25,5000 | 24,3000 | 29.11 17:00 |
DIGITREE | 10,8000 | 0,0000 | 0,00% | 1 | 972 | 10,8000 | 10,8000 | 10,8000 | 29.11 11:22 |
DINOPL | 450,0000 | 6,0000 | 1,35% | 7 415 | 75 857 232 | 445,0000 | 453,3000 | 442,0000 | 29.11 17:01 |
DOMDEV | 160,0000 | 2,0000 | 1,27% | 134 | 520 230 | 158,0000 | 161,0000 | 158,0000 | 29.11 17:00 |
DRAGOENT | 52,0000 | -2,4000 | -4,41% | 19 | 30 041 | 52,2000 | 54,8000 | 52,0000 | 29.11 17:00 |
DROZAPOL | 3,4500 | -0,0500 | -1,43% | 12 | 8 521 | 3,5000 | 3,5000 | 3,4500 | 29.11 15:47 |
ECHO | 4,1400 | 0,0400 | 0,98% | 101 | 414 562 | 4,1600 | 4,2000 | 4,0700 | 29.11 17:00 |
EDINVEST | 7,0000 | -0,8000 | -10,26% | 94 | 137 390 | 7,8000 | 7,8000 | 6,6000 | 29.11 16:47 |
EFEKT | 6,9500 | 0,0000 | 0,00% | 3 | 6 394 | 6,9500 | 6,9500 | 6,9500 | 28.11 11:26 |
EKOEXPORT | 1,6300 | 0,0100 | 0,62% | 32 | 20 173 | 1,6650 | 1,6700 | 1,6000 | 04.05 16:48 |
ELEKTROTI | 16,0400 | 0,1800 | 1,13% | 113 | 226 785 | 15,8000 | 16,2800 | 15,8000 | 29.11 17:00 |
ELKOP | 0,5400 | -0,0080 | -1,46% | 55 | 43 062 | 0,5500 | 0,5540 | 0,5160 | 29.11 16:45 |
ELZAB | 2,0200 | 0,0000 | 0,00% | 13 | 22 288 | 2,0400 | 2,0400 | 2,0000 | 29.11 11:57 |
EMCINSMED | 8,0000 | 0,0000 | 0,00% | 5 | 539 | 8,0000 | 8,4500 | 8,0000 | 29.11 15:49 |
ENAP | 1,9000 | 0,0200 | 1,06% | 1 | 806 | 1,9000 | 1,9000 | 1,9000 | 29.11 11:00 |
ENEA | 8,5700 | -0,0900 | -1,04% | 2 108 | 9 987 589 | 8,6800 | 8,7200 | 8,2850 | 29.11 17:00 |
ENELMED | 18,0000 | -1,9000 | -9,55% | 5 | 3 831 | 19,0000 | 19,0000 | 18,0000 | 29.11 16:45 |
ENERGA | 8,7800 | 0,0000 | 0,00% | 109 | 276 083 | 8,8200 | 8,8800 | 8,7400 | 29.11 17:00 |
ENERGOINS | 4,0600 | 0,4200 | 11,54% | 630 | 1 431 962 | 3,6600 | 4,2200 | 3,5800 | 29.11 17:01 |
ENTER | 46,8000 | 0,6000 | 1,30% | 89 | 423 276 | 46,2000 | 47,1000 | 46,0000 | 29.11 17:00 |
ERBUD | 33,7000 | -0,6000 | -1,75% | 79 | 1 244 118 | 34,7000 | 34,7000 | 33,1000 | 29.11 16:31 |
ERG | 53,0000 | 0,5000 | 0,95% | 2 | 11 179 | 51,5000 | 53,0000 | 51,5000 | 20.11 17:00 |
ESOTIQ | 36,5000 | 0,7000 | 1,96% | 70 | 277 564 | 35,8000 | 36,9000 | 35,6000 | 29.11 16:48 |
ESTAR | 1,4600 | 0,0600 | 4,29% | 1 | 20 | 1,4600 | 1,4600 | 1,4600 | 25.10 10:01 |
EUCO | 0,6800 | 0,0000 | 0,00% | 23 | 4 268 | 0,6800 | 0,6800 | 0,6500 | 29.11 16:41 |
EUROCASH | 17,0300 | -0,2600 | -1,50% | 644 | 1 899 470 | 17,2900 | 17,3000 | 16,8500 | 29.11 17:00 |
EUROHOLD | 4,2800 | 0,2600 | 6,47% | 3 | 1 332 | 4,0000 | 4,2800 | 4,0000 | 28.11 16:44 |
EUROTEL | 37,0000 | 0,0000 | 0,00% | 66 | 52 273 | 37,0000 | 37,4000 | 36,4000 | 29.11 16:48 |
FABRITY | 36,9000 | 0,4000 | 1,10% | 15 | 30 063 | 36,5000 | 36,9000 | 36,0000 | 29.11 15:35 |
FASING | 13,6000 | 0,0000 | 0,00% | 5 | 3 565 | 13,8500 | 13,9500 | 13,6000 | 29.11 15:00 |
FASTFIN | 1,0100 | -0,0300 | -2,88% | 2 | 1 212 | 1,0100 | 1,0100 | 1,0100 | 03.10 11:00 |
FEERUM | 6,1500 | -0,0500 | -0,81% | 12 | 19 714 | 6,1000 | 6,2000 | 6,0000 | 29.11 16:40 |
FERRO | 29,4000 | 2,8000 | 10,53% | 249 | 654 712 | 28,5000 | 29,5000 | 28,0000 | 29.11 17:00 |
FERRUM | 3,4400 | -0,0400 | -1,15% | 2 | 110 | 3,4400 | 3,4400 | 3,4400 | 29.11 09:00 |
FMG | 54,0000 | -8,0000 | -12,90% | 35 | 29 541 | 62,5000 | 62,5000 | 53,5000 | 29.11 17:00 |
FON | 11,7000 | 0,1000 | 0,86% | 29 | 31 713 | 11,7000 | 11,8000 | 11,3000 | 29.11 16:38 |
FORTE | 22,3000 | 0,1000 | 0,45% | 84 | 100 762 | 22,3000 | 22,6000 | 21,4000 | 29.11 17:00 |
GAMEOPS | 26,5000 | -0,3000 | -1,12% | 49 | 85 099 | 26,8000 | 26,8000 | 26,1000 | 29.11 17:00 |
GAMFACTOR | 10,7500 | -0,3000 | -2,71% | 7 | 3 728 | 11,0500 | 11,0500 | 10,7500 | 29.11 17:00 |
GENOMTEC | 10,8000 | -0,2000 | -1,82% | 56 | 76 082 | 10,9000 | 11,1500 | 10,7000 | 29.11 16:49 |
GETIN | 0,6040 | -0,0040 | -0,66% | 70 | 261 465 | 0,6100 | 0,6100 | 0,5960 | 29.11 17:00 |
GETINOBLE | 0,1477 | -0,0014 | -0,94% | 183 | 140 072 | 0,1500 | 0,1510 | 0,1463 | 29.09 17:00 |
GIGROUP | 1,5500 | 0,0200 | 1,31% | 122 | 47 308 | 1,4900 | 1,5700 | 1,4300 | 29.11 17:03 |
GLCOSMED | 3,7000 | -0,1900 | -4,88% | 112 | 204 810 | 3,7600 | 3,8900 | 3,6700 | 29.11 17:04 |
GOBARTO | 28,0000 | 0,0000 | 0,00% | 1 | 196 | 28,0000 | 28,0000 | 28,0000 | 29.11 09:01 |
GPW | 41,6000 | -0,1200 | -0,29% | 778 | 3 504 505 | 41,7200 | 41,9200 | 41,2600 | 29.11 17:01 |
GREENX | 2,3000 | -0,0500 | -2,13% | 601 | 1 193 254 | 2,3550 | 2,3750 | 2,2750 | 29.11 17:04 |
GRENEVIA | 3,3500 | -0,0950 | -2,76% | 135 | 227 361 | 3,4450 | 3,4450 | 3,3200 | 29.11 17:00 |
GRODNO | 10,9000 | -0,1400 | -1,27% | 58 | 85 008 | 11,0400 | 11,1400 | 10,9000 | 29.11 17:00 |
GRUPAAZOTY | 22,4200 | 1,5000 | 7,17% | 2 586 | 9 987 379 | 21,0000 | 22,7200 | 20,7000 | 29.11 17:03 |
GRUPRACUJ | 57,5000 | 0,0000 | 0,00% | 123 | 303 434 | 57,9000 | 58,1000 | 56,7000 | 29.11 17:00 |
GTC | 4,9600 | 0,0300 | 0,61% | 31 | 18 966 | 4,9300 | 4,9600 | 4,8400 | 29.11 16:49 |
HANDLOWY | 98,6000 | -0,6000 | -0,60% | 279 | 1 259 514 | 100,0000 | 100,0000 | 97,4000 | 29.11 17:00 |
HARPER | 11,7000 | -0,8000 | -6,40% | 360 | 920 521 | 12,4500 | 12,7000 | 11,5500 | 29.11 17:02 |
HELIO | 19,7000 | 0,3000 | 1,55% | 7 | 40 050 | 19,6000 | 19,7000 | 19,6000 | 29.11 14:17 |
HERKULES | 0,6660 | -0,0080 | -1,19% | 35 | 32 206 | 0,6740 | 0,6740 | 0,6500 | 29.11 17:04 |
HMINWEST | 34,0000 | 0,7000 | 2,10% | 9 | 6 159 | 33,5000 | 34,0000 | 33,4000 | 29.11 12:17 |
HUUUGE | 27,1000 | -0,4000 | -1,45% | 162 | 1 009 759 | 27,4000 | 27,4000 | 26,9000 | 29.11 17:00 |
HYDROTOR | 34,4000 | -1,6000 | -4,44% | 30 | 63 619 | 36,0000 | 36,4000 | 34,4000 | 29.11 16:42 |
IBSM | 89,0000 | 2,4000 | 2,77% | 14 | 13 620 | 88,6000 | 90,2000 | 86,6000 | 29.11 17:00 |
IDMSA | 0,6000 | -0,0050 | -0,83% | 10 | 7 777 | 0,6050 | 0,6050 | 0,5800 | 29.11 16:38 |
IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 1 599 | 1 482 435 | 0,2500 | 0,3000 | 0,2480 | 19.09 17:01 |
IFIRMA | 29,8000 | -0,8000 | -2,61% | 95 | 73 045 | 30,6000 | 30,6000 | 29,2000 | 29.11 16:42 |
IFSA | 2,2600 | -0,0100 | -0,44% | 6 | 1 718 | 2,2700 | 2,3700 | 2,2600 | 29.11 16:33 |
IIAAV | 82,4000 | -2,6000 | -3,06% | 1 | 8 240 | 82,4000 | 82,4000 | 82,4000 | 15.11 14:21 |
IMCOMPANY | 11,0000 | -0,2500 | -2,22% | 20 | 21 954 | 10,9500 | 11,1000 | 10,7500 | 29.11 16:29 |
IMMOBILE | 2,8200 | -0,0700 | -2,42% | 11 | 10 060 | 2,8900 | 2,9000 | 2,8200 | 29.11 12:51 |
IMPERIO | 1,0800 | -0,2000 | -15,62% | 44 | 98 740 | 1,2800 | 1,2800 | 1,0500 | 28.09 17:00 |
IMS | 3,8400 | 0,1100 | 2,95% | 31 | 69 538 | 3,7400 | 3,8400 | 3,6700 | 29.11 16:41 |
INC | 2,2400 | -0,0800 | -3,45% | 24 | 28 811 | 2,3600 | 2,3600 | 2,2400 | 29.11 15:43 |
INGBSK | 243,0000 | -7,0000 | -2,80% | 293 | 2 231 412 | 248,0000 | 250,0000 | 242,0000 | 29.11 17:00 |
INPRO | 7,8000 | 0,0000 | 0,00% | 1 | 16 | 7,8000 | 7,8000 | 7,8000 | 29.11 09:00 |
INSTALKRK | 45,0000 | 1,0000 | 2,27% | 33 | 40 714 | 44,4000 | 45,0000 | 43,6000 | 29.11 17:00 |
INTERBUD | 1,9000 | 0,0500 | 2,70% | 17 | 12 236 | 1,9300 | 1,9300 | 1,8300 | 29.11 17:00 |
INTERCARS | 590,0000 | -4,0000 | -0,67% | 129 | 727 923 | 594,0000 | 599,0000 | 590,0000 | 29.11 17:00 |
INTERSPPL | 1,0700 | -0,0300 | -2,73% | 20 | 32 029 | 1,1000 | 1,1000 | 1,0300 | 29.11 16:40 |
INTROL | 9,1200 | -0,0600 | -0,65% | 15 | 20 368 | 9,2000 | 9,2000 | 8,8800 | 29.11 14:48 |
IPOPEMA | 3,6400 | -0,0100 | -0,27% | 13 | 20 512 | 3,6500 | 3,6800 | 3,6400 | 29.11 13:36 |
ITMTRADE | 0,1510 | 0,0000 | 0,00% | 2 | 334 | 0,1510 | 0,1510 | 0,1510 | 03.10 15:00 |
IZOBLOK | 40,0000 | 0,0000 | 0,00% | 2 | 3 880 | 40,0000 | 40,0000 | 40,0000 | 29.11 10:15 |
IZOLACJA | 3,1400 | -0,1800 | -5,42% | 41 | 27 883 | 3,3900 | 3,3900 | 3,1400 | 29.11 17:00 |
IZOSTAL | 2,7200 | 0,1500 | 5,84% | 254 | 293 427 | 2,5900 | 2,7500 | 2,5700 | 29.11 17:04 |
JSW | 42,0000 | 1,1600 | 2,84% | 12 222 | 66 284 472 | 40,8400 | 42,1300 | 38,3000 | 29.11 17:03 |
JWWINVEST | 3,2000 | 0,6800 | 26,98% | 266 | 317 718 | 2,7000 | 3,3600 | 2,7000 | 29.11 17:00 |
KCI | 1,0500 | 0,0200 | 1,94% | 57 | 76 727 | 1,0350 | 1,0500 | 1,0150 | 29.11 16:34 |
KERNEL | 7,2150 | 0,0750 | 1,05% | 304 | 678 887 | 7,1200 | 7,6150 | 7,0800 | 29.11 17:00 |
KETY | 738,0000 | -1,0000 | -0,14% | 1 495 | 11 229 674 | 735,0000 | 746,5000 | 735,0000 | 29.11 17:00 |
KGHM | 117,2500 | -0,1500 | -0,13% | 5 821 | 55 073 344 | 117,4500 | 119,2500 | 115,6000 | 29.11 17:02 |
KGL | 14,7500 | -0,2000 | -1,34% | 11 | 30 085 | 15,0000 | 15,0000 | 14,7500 | 29.11 11:52 |
KINOPOL | 14,1000 | 0,1000 | 0,71% | 24 | 26 459 | 14,2000 | 14,2000 | 14,0500 | 29.11 17:00 |
KOGENERA | 41,0000 | 1,0000 | 2,50% | 183 | 420 110 | 41,6000 | 42,1000 | 40,7000 | 29.11 17:02 |
KOMPAP | 18,0000 | -0,5000 | -2,70% | 3 | 13 500 | 18,0000 | 18,0000 | 18,0000 | 29.11 12:59 |
KOMPUTRON | 4,9000 | -0,0500 | -1,01% | 70 | 18 705 | 4,9500 | 4,9700 | 4,8000 | 29.11 17:04 |
KPPD | 59,6000 | 0,0000 | 0,00% | 1 | 60 | 59,6000 | 59,6000 | 59,6000 | 29.11 15:35 |
KRAKCHEM | 0,3600 | -0,0100 | -2,70% | 10 | 13 914 | 0,3680 | 0,3700 | 0,3600 | 29.11 14:50 |
KREC | 22,7000 | 0,0000 | 0,00% | 3 | 4 540 | 22,7000 | 22,7000 | 22,7000 | 15.09 09:28 |
KREDYTIN | 10,7000 | -0,2000 | -1,83% | 19 | 21 486 | 10,7000 | 10,7000 | 10,0000 | 29.11 17:00 |
KRKA | 470,0000 | 2,0000 | 0,43% | 23 | 108 080 | 467,0000 | 470,0000 | 467,0000 | 29.11 16:34 |
KRUK | 463,4000 | 9,0000 | 1,98% | 2 181 | 11 122 532 | 454,4000 | 467,0000 | 454,4000 | 29.11 17:00 |
KRVITAMIN | 13,6000 | -0,3500 | -2,51% | 15 | 8 506 | 13,9500 | 13,9500 | 13,6000 | 29.11 15:41 |
KSGAGRO | 1,6350 | -0,0150 | -0,91% | 17 | 5 932 | 1,6450 | 1,6450 | 1,5900 | 29.11 17:00 |
LABOPRINT | 15,1000 | -0,2000 | -1,31% | 2 | 46 | 15,3000 | 15,3000 | 15,1000 | 29.11 13:22 |
LARQ | 1,4900 | 0,0100 | 0,68% | 3 | 2 517 | 1,4900 | 1,4900 | 1,4900 | 29.11 13:43 |
LENA | 3,4000 | -0,0100 | -0,29% | 14 | 8 215 | 3,4000 | 3,4100 | 3,3600 | 29.11 17:00 |
LENTEX | 6,9400 | 0,0400 | 0,58% | 21 | 57 764 | 6,9000 | 6,9800 | 6,8600 | 29.11 17:00 |
LESS | 0,2420 | -0,0220 | -8,33% | 94 | 72 886 | 0,2560 | 0,2640 | 0,2350 | 29.11 17:00 |
LIBET | 1,2600 | 0,0000 | 0,00% | 4 | 585 | 1,2600 | 1,2600 | 1,2600 | 29.11 11:11 |
LOKUM | 23,2000 | -0,6000 | -2,52% | 8 | 5 605 | 23,2000 | 23,2000 | 22,8000 | 29.11 16:42 |
LOTOS | 79,0000 | -0,1800 | -0,23% | 18 507 | 368 827 328 | 79,0000 | 80,9200 | 78,9200 | 28.07 17:04 |
LPP | 14 600,0000 | -370,0000 | -2,47% | 2 556 | 70 716 680 | 14 840,0000 | 14 980,0000 | 14 520,0000 | 29.11 17:00 |
LSISOFT | 15,0000 | -0,1000 | -0,66% | 4 | 11 441 | 15,0500 | 15,0500 | 15,0000 | 29.11 17:00 |
LUBAWA | 2,0700 | -0,1140 | -5,22% | 511 | 917 412 | 2,1880 | 2,2100 | 2,0700 | 29.11 17:04 |
MABION | 20,6000 | -2,0000 | -8,85% | 1 185 | 3 143 980 | 22,5000 | 22,5800 | 20,6000 | 29.11 17:04 |
MAKARONPL | 17,9000 | -0,0500 | -0,28% | 70 | 110 608 | 17,9500 | 18,0500 | 17,2500 | 29.11 17:00 |
MANGATA | 86,5000 | 0,0000 | 0,00% | 21 | 9 755 | 88,0000 | 88,5000 | 86,5000 | 29.11 14:36 |
MANYDEV | 0,8300 | -0,0500 | -5,68% | 12 | 3 096 | 0,8600 | 0,8600 | 0,8050 | 29.11 10:13 |
MARVIPOL | 6,9600 | -0,1200 | -1,69% | 38 | 71 632 | 6,9600 | 7,1800 | 6,9200 | 29.11 17:00 |
MASTERPHA | 6,0500 | 0,0500 | 0,83% | 2 | 5 259 | 6,0000 | 6,0500 | 6,0000 | 01.07 15:00 |
MAXCOM | 8,9400 | 0,0000 | 0,00% | 34 | 10 954 | 8,9000 | 8,9400 | 8,7000 | 29.11 17:00 |
MBANK | 563,2000 | 2,8000 | 0,50% | 1 849 | 14 283 762 | 560,0000 | 568,4000 | 557,2000 | 29.11 17:00 |
MBWS | 10,9500 | 0,0000 | 0,00% | 1 | 22 | 10,9500 | 10,9500 | 10,9500 | 29.11 09:00 |
MCI | 19,1000 | -0,4000 | -2,05% | 111 | 896 372 | 19,2000 | 19,7500 | 19,0500 | 28.09 17:03 |
MDIENERGIA | 1,5400 | 0,0050 | 0,33% | 21 | 16 094 | 1,5200 | 1,5400 | 1,5200 | 29.11 17:00 |
MEDICALG | 28,0000 | -0,7000 | -2,44% | 436 | 762 457 | 28,7500 | 29,2000 | 27,3500 | 29.11 17:00 |
MEDINICE | 9,0800 | 0,0400 | 0,44% | 39 | 53 277 | 9,1600 | 9,2000 | 8,8800 | 29.11 16:22 |
MEGARON | 8,6500 | -0,8500 | -8,95% | 1 | 216 | 8,6500 | 8,6500 | 8,6500 | 06.10 15:00 |
MENNICA | 15,9000 | 0,0000 | 0,00% | 10 | 13 661 | 15,9000 | 15,9000 | 15,7000 | 29.11 17:00 |
MERCATOR | 40,9600 | -0,6200 | -1,49% | 296 | 403 276 | 41,5200 | 41,7600 | 40,5400 | 29.11 17:03 |
MERCOR | 25,0000 | -0,1000 | -0,40% | 25 | 138 502 | 25,0000 | 25,0000 | 24,6000 | 29.11 17:00 |
MEXPOLSKA | 3,7000 | -0,2500 | -6,33% | 70 | 95 410 | 3,9500 | 3,9500 | 3,6300 | 29.11 17:00 |
MFO | 29,7000 | 0,3000 | 1,02% | 9 | 79 800 | 30,1000 | 30,1000 | 29,3000 | 29.11 16:45 |
MILKILAND | 0,6490 | -0,0510 | -7,29% | 18 | 2 278 | 0,6700 | 0,6890 | 0,6490 | 29.11 16:41 |
MILLENNIUM | 8,1850 | 0,0650 | 0,80% | 1 159 | 7 884 417 | 8,1100 | 8,2600 | 7,9600 | 29.11 17:00 |
MIRACULUM | 1,1800 | 0,0100 | 0,85% | 21 | 31 039 | 1,1700 | 1,1800 | 1,1200 | 29.11 16:06 |
MIRBUD | 7,7700 | -0,4000 | -4,90% | 964 | 2 699 067 | 8,0300 | 8,0800 | 7,6200 | 29.11 17:00 |
MLPGROUP | 78,4000 | -0,6000 | -0,76% | 25 | 7 452 | 79,0000 | 79,0000 | 78,4000 | 29.11 17:00 |
MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 1 | 910 000 | 70,0000 | 70,0000 | 70,0000 | 15.12 09:32 |
MLSYSTEM | 54,1000 | -0,4000 | -0,73% | 95 | 174 045 | 54,0000 | 55,0000 | 54,0000 | 29.11 17:00 |
MOBRUK | 290,0000 | 0,0000 | 0,00% | 523 | 2 144 816 | 293,5000 | 295,0000 | 290,0000 | 29.11 17:00 |
MOJ | 2,0000 | 0,0000 | 0,00% | 1 | 300 | 2,0000 | 2,0000 | 2,0000 | 27.11 09:00 |
MOL | 32,0000 | 0,0000 | 0,00% | 27 | 47 133 | 32,2800 | 32,2800 | 31,7200 | 29.11 17:00 |
MOLECURE | 18,1000 | 0,8400 | 4,87% | 101 | 243 724 | 17,2600 | 18,2000 | 17,2600 | 29.11 17:03 |
MONNARI | 5,4600 | -0,0400 | -0,73% | 26 | 83 947 | 5,4400 | 5,5000 | 5,4000 | 29.11 17:00 |
MOSTALPLC | 17,8000 | -0,2000 | -1,11% | 9 | 11 339 | 17,8000 | 17,8000 | 17,8000 | 29.11 14:32 |
MOSTALWAR | 6,7400 | -0,1000 | -1,46% | 5 | 3 942 | 6,8600 | 6,8600 | 6,7400 | 29.11 13:13 |
MOSTALZAB | 3,8650 | -0,0150 | -0,39% | 76 | 251 696 | 3,8800 | 3,8950 | 3,8500 | 29.11 17:00 |
MOVIEGAMES | 29,2500 | 0,3500 | 1,21% | 357 | 280 793 | 28,4000 | 30,0000 | 27,6000 | 29.11 17:00 |
MUZA | 14,0000 | -0,1000 | -0,71% | 24 | 28 466 | 14,5000 | 14,5000 | 13,9000 | 29.11 17:00 |
MWTRADE | 5,9500 | 0,0000 | 0,00% | 1 | 60 | 5,9500 | 5,9500 | 5,9500 | 29.11 10:11 |
NANOGROUP | 0,9360 | -0,0040 | -0,43% | 30 | 9 503 | 0,9400 | 0,9420 | 0,9040 | 29.11 15:12 |
NEUCA | 808,0000 | 7,0000 | 0,87% | 110 | 2 147 427 | 803,0000 | 808,0000 | 802,0000 | 29.11 17:00 |
NEWAG | 23,7000 | -0,2000 | -0,84% | 34 | 43 570 | 23,8000 | 23,8000 | 23,5000 | 29.11 17:00 |
NEXITY | 2,8100 | -0,1600 | -5,39% | 6 | 3 637 | 3,0000 | 3,0000 | 2,8100 | 29.11 16:14 |
NOVATURAS | 17,4000 | -0,0500 | -0,29% | 1 | 2 610 | 17,4000 | 17,4000 | 17,4000 | 29.11 09:32 |
NOVAVISGR | 2,1000 | 0,0100 | 0,48% | 34 | 82 856 | 2,1100 | 2,1100 | 2,0300 | 29.11 14:50 |
NOVITA | 126,0000 | -2,0000 | -1,56% | 5 | 5 080 | 128,0000 | 128,0000 | 126,0000 | 29.11 11:44 |
NTCAPITAL | 0,6200 | -0,0080 | -1,27% | 3 | 2 005 | 0,6280 | 0,6280 | 0,6200 | 29.11 14:54 |
NTTSYSTEM | 5,2200 | 0,0000 | 0,00% | 24 | 33 775 | 5,2200 | 5,2200 | 5,0800 | 29.11 16:43 |
ODLEWNIE | 8,8000 | 0,0500 | 0,57% | 10 | 3 432 | 8,7500 | 8,8500 | 8,7500 | 29.11 16:00 |
OEX | 46,4000 | 1,3000 | 2,88% | 1 | 46 | 46,4000 | 46,4000 | 46,4000 | 29.11 11:45 |
ONDE | 13,5800 | 0,3400 | 2,57% | 342 | 1 028 454 | 13,6000 | 13,7000 | 13,2400 | 29.11 17:00 |
ONESANO | 1,2500 | 0,0000 | 0,00% | 12 | 2 542 | 1,2500 | 1,2500 | 1,1950 | 29.11 17:00 |
OPENFIN | 0,0540 | 0,0000 | 0,00% | 7 | 1 501 | 0,0550 | 0,0550 | 0,0540 | 02.02 15:00 |
OPONEO.PL | 47,4000 | -0,2000 | -0,42% | 19 | 20 974 | 47,4000 | 47,4000 | 47,1000 | 29.11 17:00 |
OPTEAM | 6,0400 | -0,0600 | -0,98% | 15 | 6 929 | 6,1000 | 6,1000 | 6,0400 | 29.11 16:38 |
ORANGEPL | 8,0220 | 0,0480 | 0,60% | 2 428 | 13 277 264 | 7,9600 | 8,0660 | 7,9600 | 29.11 17:03 |
ORCOGROUP | 2,3800 | 0,0000 | 0,00% | 7 | 16 543 | 2,3800 | 2,3800 | 2,3800 | 29.11 17:00 |
ORZBIALY | 34,8000 | -0,2000 | -0,57% | 4 | 8 085 | 35,0000 | 35,0000 | 34,8000 | 29.11 15:00 |
OTLOG | 42,0000 | -1,5000 | -3,45% | 294 | 761 883 | 44,0000 | 44,2000 | 41,2000 | 29.11 17:02 |
OTMUCHOW | 3,6200 | 0,0000 | 0,00% | 3 | 3 490 | 3,6800 | 3,6800 | 3,6200 | 29.11 10:23 |
OVOSTAR | 72,0000 | -7,0000 | -8,86% | 12 | 245 044 | 79,0000 | 79,5000 | 72,0000 | 29.11 16:47 |
PAMAPOL | 2,8250 | -0,0650 | -2,25% | 4 | 1 354 | 2,8900 | 2,8900 | 2,8250 | 29.11 13:56 |
PANOVA | 15,1000 | -0,5000 | -3,21% | 14 | 35 472 | 15,2000 | 15,2000 | 15,1000 | 29.11 16:34 |
PASSUS | 21,4000 | 0,2000 | 0,94% | 7 | 508 | 20,4000 | 21,4000 | 20,4000 | 29.11 15:20 |
PATENTUS | 3,5200 | -0,1900 | -5,12% | 130 | 236 137 | 3,7400 | 3,7400 | 3,4800 | 29.11 17:03 |
PBG | 0,0190 | 0,0000 | 0,00% | 28 | 21 665 | 0,0190 | 0,0190 | 0,0190 | 29.11 11:35 |
PBSFINANSE | 0,9500 | -0,0050 | -0,52% | 1 | 95 | 0,9500 | 0,9500 | 0,9500 | 27.11 11:00 |
PCCEXOL | 3,0000 | -0,0300 | -0,99% | 50 | 130 263 | 3,0000 | 3,0300 | 2,9900 | 29.11 17:00 |
PCCROKITA | 88,9000 | -1,1000 | -1,22% | 92 | 156 633 | 90,0000 | 90,0000 | 88,9000 | 29.11 17:00 |
PCFGROUP | 30,0000 | -5,5000 | -15,49% | 629 | 1 267 486 | 34,4000 | 34,4000 | 29,8000 | 29.11 17:00 |
PEKABEX | 21,2000 | -0,8000 | -3,64% | 152 | 647 136 | 22,0000 | 22,1000 | 20,3000 | 29.11 16:32 |
PEKAO | 140,1500 | 1,3000 | 0,94% | 7 334 | 114 325 696 | 138,5000 | 140,9500 | 137,1500 | 29.11 17:00 |
PEMUG | 0,8860 | -0,0040 | -0,45% | 28 | 29 053 | 0,8800 | 0,9100 | 0,8700 | 02.10 16:37 |
PEP | 73,6000 | 0,4000 | 0,55% | 154 | 1 430 138 | 74,6000 | 75,0000 | 73,3000 | 29.11 17:00 |
PEPCO | 22,5000 | -0,0400 | -0,18% | 5 302 | 40 531 812 | 22,6200 | 23,0400 | 22,2400 | 29.11 17:04 |
PEPEES | 1,2000 | -0,0600 | -4,76% | 9 | 13 224 | 1,2500 | 1,2500 | 1,2000 | 29.11 13:12 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1 465 | 1 637 107 | 1,5000 | 2,0000 | 1,5000 | 28.06 17:04 |
PGE | 8,3320 | -0,1220 | -1,44% | 7 590 | 29 105 906 | 8,4000 | 8,4980 | 8,0560 | 29.11 17:01 |
PGE-PDA | 10,0000 | 0,3000 | 3,09% | 1 | 10 000 | 10,0000 | 10,0000 | 10,0000 | 03.06 09:25 |
PGFGROUP | 0,4900 | 0,0090 | 1,87% | 25 | 19 485 | 0,4800 | 0,4910 | 0,4730 | 29.11 15:31 |
PGNIG | 5,1480 | 0,0780 | 1,54% | 5 781 | 102 656 320 | 5,0700 | 5,1840 | 4,9800 | 28.10 17:02 |
PHARMENA | 6,1400 | 0,0200 | 0,33% | 41 | 63 859 | 6,1200 | 6,4000 | 5,8800 | 29.11 16:40 |
PHN | 11,5000 | 0,0000 | 0,00% | 21 | 5 722 | 11,7500 | 11,7500 | 11,4000 | 29.11 17:00 |
PHOTON | 8,7000 | 0,1000 | 1,16% | 36 | 66 309 | 8,6200 | 8,8900 | 8,6200 | 29.11 16:34 |
PJPMAKRUM | 14,9000 | 0,1000 | 0,68% | 7 | 5 156 | 14,8000 | 14,9000 | 14,7000 | 29.11 17:00 |
PKNORLEN | 59,6000 | -5,1100 | -7,90% | 64 992 | 738 850 752 | 62,7700 | 62,9000 | 58,4000 | 29.11 17:04 |
PKOBP | 47,7500 | 0,8400 | 1,79% | 6 383 | 82 208 320 | 46,8200 | 47,8700 | 46,4800 | 29.11 17:00 |
PKPCARGO | 16,5000 | -0,6600 | -3,85% | 467 | 2 032 259 | 17,1800 | 17,2200 | 16,5000 | 29.11 17:04 |
PLAYWAY | 346,5000 | -2,0000 | -0,57% | 200 | 997 675 | 351,0000 | 355,0000 | 342,5000 | 29.11 17:01 |
PLAZACNTR | 2,5000 | 0,0400 | 1,63% | 89 | 128 511 | 2,4400 | 2,5200 | 2,4000 | 29.11 17:00 |
PMPG | 3,3000 | 0,0600 | 1,85% | 4 | 3 923 | 3,3800 | 3,3800 | 3,3000 | 29.11 11:15 |
POLCOLORIT | 1,9400 | 0,0010 | 0,05% | 26 | 11 394 | 1,9390 | 1,9980 | 1,8800 | 02.10 17:00 |
POLICE | 12,0000 | 0,0000 | 0,00% | 11 | 13 470 | 11,8500 | 12,0000 | 11,8000 | 29.11 16:25 |
POLIMEXMS | 4,1100 | -0,0900 | -2,14% | 440 | 1 230 213 | 4,2000 | 4,2000 | 4,0600 | 29.11 17:03 |
POLTREG | 53,0000 | 0,0000 | 0,00% | 31 | 64 057 | 53,0000 | 53,0000 | 51,6000 | 29.11 17:00 |
POLWAX | 2,0300 | 0,0100 | 0,50% | 29 | 21 463 | 2,0300 | 2,0300 | 1,9750 | 29.11 17:00 |
PRAGMAINK | 4,2200 | -0,0200 | -0,47% | 23 | 14 080 | 4,2400 | 4,2400 | 4,0000 | 29.11 16:48 |
PRIMAMODA | 0,8400 | 0,1300 | 18,31% | 2 | 2 | 0,7700 | 0,8400 | 0,7700 | 04.05 15:00 |
PRIMETECH | 0,7800 | 0,0100 | 1,30% | 3 | 2 574 | 0,7800 | 0,7800 | 0,7800 | 29.11 15:08 |
PROCAD | 2,4000 | -0,0200 | -0,83% | 1 | 1 476 | 2,4000 | 2,4000 | 2,4000 | 28.06 11:00 |
PROCHEM | 30,0000 | 0,0000 | 0,00% | 1 | 90 | 30,0000 | 30,0000 | 30,0000 | 29.11 09:00 |
PROTEKTOR | 1,9100 | -0,0540 | -2,75% | 55 | 33 724 | 1,9640 | 1,9640 | 1,8900 | 29.11 17:00 |
PULAWY | 60,8000 | 0,0000 | 0,00% | 82 | 214 368 | 60,8000 | 60,8000 | 59,4000 | 29.11 17:00 |
PURE | 9,5800 | -0,1700 | -1,74% | 101 | 128 882 | 9,6800 | 9,7000 | 9,5700 | 29.11 17:00 |
PZU | 45,7400 | -0,4200 | -0,91% | 8 510 | 125 170 576 | 46,0100 | 46,3400 | 44,6000 | 29.11 17:02 |
QUANTUM | 23,8000 | 1,6000 | 7,21% | 5 | 8 106 | 23,0000 | 23,8000 | 23,0000 | 24.11 15:00 |
QUERCUS | 4,6600 | -0,0900 | -1,89% | 9 | 18 974 | 4,7500 | 4,7500 | 4,6600 | 29.11 13:03 |
RAEN | 0,8200 | 0,0380 | 4,86% | 124 | 202 837 | 0,7820 | 0,8200 | 0,7400 | 29.11 17:00 |
RAFAKO | 0,8100 | -0,0050 | -0,61% | 145 | 143 238 | 0,8200 | 0,8200 | 0,8040 | 29.11 17:00 |
RAFAMET | 16,0000 | -0,7000 | -4,19% | 4 | 6 014 | 16,7000 | 16,7000 | 16,0000 | 24.11 10:04 |
RAINBOW | 45,1000 | -0,3000 | -0,66% | 135 | 637 921 | 45,5000 | 45,5000 | 44,5000 | 29.11 17:00 |
RANKPROGR | 2,3500 | -0,2100 | -8,20% | 247 | 1 182 421 | 2,5400 | 2,6600 | 2,3500 | 29.11 17:03 |
RAWLPLUG | 14,3000 | -0,1000 | -0,69% | 5 | 3 915 | 14,4000 | 14,4000 | 14,3000 | 29.11 16:23 |
REDAN | 0,3720 | -0,0020 | -0,53% | 6 | 728 | 0,3280 | 0,3720 | 0,3280 | 29.11 17:00 |
REINHOLD | 0,0700 | -0,0170 | -19,54% | 4 | 2 454 | 0,0700 | 0,0700 | 0,0700 | 29.11 11:00 |
REINO | 1,3900 | -0,0100 | -0,71% | 1 | 3 | 1,3900 | 1,3900 | 1,3900 | 29.11 09:00 |
RELPOL | 7,0600 | -0,0400 | -0,56% | 18 | 33 801 | 7,0600 | 7,0800 | 6,9600 | 29.11 17:00 |
REMAK | 13,9000 | 0,0000 | 0,00% | 23 | 54 466 | 13,9000 | 14,0000 | 13,3000 | 29.11 17:00 |
RESBUD | 0,9400 | -0,0100 | -1,05% | 24 | 44 507 | 0,9500 | 0,9500 | 0,8700 | 29.11 17:00 |
ROPCZYCE | 31,9000 | 0,1000 | 0,31% | 50 | 54 012 | 31,0000 | 32,0000 | 30,5000 | 29.11 17:00 |
RYVU | 59,8000 | -0,2000 | -0,33% | 64 | 112 534 | 60,0000 | 60,0000 | 59,2000 | 29.11 17:00 |
SANOK | 23,6000 | 0,0000 | 0,00% | 509 | 155 217 | 23,6000 | 23,6000 | 23,1000 | 29.11 17:00 |
SANPL | 504,5000 | 10,1000 | 2,04% | 2 426 | 31 109 584 | 494,2000 | 506,5000 | 487,2000 | 29.11 17:03 |
SANTANDER | 16,3500 | 0,0300 | 0,18% | 12 | 133 146 | 16,3200 | 16,5000 | 16,3200 | 29.11 15:03 |
SANWIL | 1,7800 | -0,0700 | -3,78% | 41 | 36 967 | 1,8750 | 1,8800 | 1,7250 | 29.11 16:47 |
SATIS | 0,5360 | -0,0140 | -2,55% | 29 | 12 935 | 0,5380 | 0,5460 | 0,5200 | 29.11 15:26 |
SCPFL | 178,0000 | -10,5000 | -5,57% | 199 | 896 776 | 188,5000 | 189,0000 | 177,0000 | 29.11 17:00 |
SECOGROUP | 28,2000 | 0,2000 | 0,71% | 4 | 8 427 | 28,0000 | 28,2000 | 28,0000 | 29.11 17:00 |
SEKO | 10,4000 | 0,0000 | 0,00% | 5 | 1 613 | 10,2000 | 10,4000 | 10,2000 | 29.11 14:29 |
SELENAFM | 32,3000 | -0,1000 | -0,31% | 23 | 357 440 | 31,7000 | 32,4000 | 31,7000 | 29.11 16:12 |
SELVITA | 60,7000 | 0,0000 | 0,00% | 65 | 253 209 | 60,5000 | 60,7000 | 60,0000 | 29.11 17:00 |
SERINUS | 2,7000 | -0,0500 | -1,82% | 63 | 71 698 | 2,7500 | 2,7500 | 2,5050 | 29.11 16:42 |
SESCOM | 40,0000 | -0,6000 | -1,48% | 5 | 1 445 | 40,6000 | 40,6000 | 40,0000 | 29.11 12:18 |
SFINKS | 0,8880 | -0,0020 | -0,22% | 51 | 50 663 | 0,8900 | 0,9000 | 0,8560 | 29.11 16:40 |
SHOPER | 32,1000 | -0,1000 | -0,31% | 11 | 5 954 | 32,1000 | 32,7000 | 32,1000 | 29.11 17:00 |
SILVAIR-REGS | 4,5000 | 0,0000 | 0,00% | 1 | 18 | 4,5000 | 4,5000 | 4,5000 | 29.11 09:00 |
SILVANO | 5,0900 | -0,1100 | -2,12% | 2 | 884 | 4,9000 | 5,0900 | 4,9000 | 29.11 17:00 |
SIMFABRIC | 3,4500 | -0,0300 | -0,86% | 13 | 19 629 | 3,4600 | 3,4800 | 3,3800 | 29.11 13:46 |
SKARBIEC | 21,8000 | -0,4000 | -1,80% | 16 | 15 252 | 22,0000 | 22,0000 | 21,2000 | 29.11 15:15 |
SKYLINE | 1,8100 | -0,0100 | -0,55% | 6 | 10 199 | 1,7500 | 1,8100 | 1,7200 | 29.11 17:00 |
SLEEPZAG | 0,5500 | -0,0150 | -2,65% | 36 | 31 961 | 0,5800 | 0,5850 | 0,5300 | 09.11 11:00 |
SNIEZKA | 84,2000 | 1,8000 | 2,18% | 20 | 49 129 | 82,4000 | 84,2000 | 82,4000 | 29.11 17:00 |
SNTVERSE | 4,7000 | -0,0660 | -1,38% | 335 | 536 207 | 4,7700 | 4,8180 | 4,6700 | 29.11 17:01 |
SOHODEV | 0,4960 | -0,0420 | -7,81% | 9 | 5 290 | 0,5000 | 0,5000 | 0,4960 | 29.11 15:00 |
SOLAR | 4,1600 | 0,0000 | 0,00% | 5 | 21 | 4,1600 | 4,1600 | 4,1600 | 29.11 15:50 |
SONEL | 11,6500 | -0,1500 | -1,27% | 7 | 1 413 | 11,8000 | 11,8000 | 11,6500 | 29.11 13:51 |
SOPHARMA | 14,4000 | -2,1000 | -12,73% | 22 | 20 308 | 16,6000 | 16,6000 | 14,4000 | 29.11 17:02 |
SPYROSOFT | 427,0000 | -11,0000 | -2,51% | 99 | 701 122 | 438,0000 | 438,0000 | 408,0000 | 29.11 16:31 |
STALEXP | 3,0200 | 0,1100 | 3,78% | 276 | 1 274 430 | 2,9100 | 3,0300 | 2,8400 | 29.11 17:00 |
STALPROD | 214,0000 | 1,0000 | 0,47% | 84 | 297 613 | 212,5000 | 215,0000 | 210,5000 | 29.11 17:00 |
STALPROFI | 8,5000 | -0,0800 | -0,93% | 41 | 45 735 | 8,5200 | 8,5300 | 8,4600 | 29.11 16:35 |
STAPORKOW | 3,0000 | 0,0000 | 0,00% | 15 | 54 592 | 2,9200 | 3,0500 | 2,7700 | 29.11 14:18 |
STARHEDGE | 0,3880 | 0,0240 | 6,59% | 1 | 575 | 0,3880 | 0,3880 | 0,3880 | 29.11 15:00 |
STSHOLDING | 24,6000 | -0,1000 | -0,40% | 28 | 80 703 | 24,6500 | 24,7000 | 24,5500 | 04.10 17:00 |
SUNEX | 12,7200 | -0,1800 | -1,40% | 106 | 194 759 | 12,9600 | 13,0600 | 12,7200 | 29.11 17:00 |
SUWARY | 31,0000 | -1,0000 | -3,12% | 1 | 62 | 31,0000 | 31,0000 | 31,0000 | 17.05 09:49 |
SWISSMED | 10,9000 | 0,0000 | 0,00% | 8 | 85 118 | 10,9000 | 10,9000 | 10,9000 | 13.06 15:20 |
SYGNITY | 39,5000 | 1,1000 | 2,86% | 22 | 15 833 | 39,9000 | 39,9000 | 39,0000 | 29.11 13:55 |
SYNEKTIK | 80,6000 | 3,2000 | 4,13% | 658 | 2 889 093 | 77,4000 | 82,2000 | 77,4000 | 29.11 17:02 |
TALEX | 16,9000 | 0,0000 | 0,00% | 5 | 169 | 16,9000 | 16,9000 | 16,9000 | 29.11 09:00 |
TARCZYNSKI | 47,9000 | 0,0000 | 0,00% | 9 | 11 584 | 46,5000 | 47,9000 | 46,5000 | 29.11 15:56 |
TATRY | 134,0000 | 13,0000 | 10,74% | 5 | 4 082 | 130,0000 | 134,0000 | 130,0000 | 21.11 15:53 |
TAURONPE | 4,1800 | -0,0500 | -1,18% | 3 583 | 16 232 325 | 4,2300 | 4,2620 | 4,0890 | 29.11 17:04 |
TBULL | 7,4400 | 0,5800 | 8,45% | 2 | 126 | 7,4400 | 7,4400 | 7,4400 | 27.11 15:00 |
TENDERHUT | 10,5000 | -0,5000 | -4,55% | 14 | 14 388 | 11,0000 | 11,0000 | 10,2000 | 28.11 16:15 |
TERMOREX | 0,8300 | 0,0000 | 0,00% | 7 | 5 028 | 0,8300 | 0,8300 | 0,8200 | 29.11 17:00 |
TESGAS | 2,9500 | -0,0500 | -1,67% | 12 | 4 710 | 3,0000 | 3,0000 | 2,9500 | 29.11 16:06 |
TEXT | 113,6000 | 0,0000 | 0,00% | 552 | 2 015 579 | 114,0000 | 115,0000 | 111,8000 | 29.11 17:00 |
TIM | 47,7000 | 0,0000 | 0,00% | 110 | 433 533 | 47,6000 | 48,0000 | 47,5000 | 29.11 16:43 |
TORPOL | 22,5500 | 0,0000 | 0,00% | 142 | 750 385 | 22,5500 | 22,6000 | 22,0000 | 29.11 17:00 |
TOWERINVT | 8,8000 | 0,0000 | 0,00% | 4 | 8 184 | 8,8000 | 8,8000 | 8,8000 | 29.11 11:17 |
TOYA | 7,3100 | -0,1200 | -1,62% | 82 | 210 968 | 7,4800 | 7,5000 | 7,3000 | 29.11 17:00 |
TRAKCJA | 1,6150 | -0,0100 | -0,62% | 52 | 77 663 | 1,6250 | 1,6250 | 1,6000 | 29.11 15:25 |
TRANSPOL | 3,7200 | -0,0800 | -2,11% | 11 | 32 283 | 3,8600 | 3,8600 | 3,6000 | 29.11 16:40 |
TRITON | 4,7000 | 0,0000 | 0,00% | 1 | 1 128 | 4,7000 | 4,7000 | 4,7000 | 28.11 11:00 |
TSGAMES | 90,3500 | -0,0500 | -0,06% | 570 | 1 970 930 | 90,6000 | 90,6000 | 89,0500 | 29.11 17:00 |
ULMA | 67,0000 | 3,0000 | 4,69% | 25 | 58 543 | 63,5000 | 67,0000 | 63,5000 | 29.11 17:00 |
ULTGAMES | 11,5000 | 0,0000 | 0,00% | 32 | 27 293 | 11,5000 | 11,5000 | 11,1000 | 29.11 16:49 |
UNFOLD | 1,5600 | -0,1700 | -9,83% | 40 | 195 471 | 1,7200 | 1,8900 | 1,5600 | 28.09 17:00 |
UNIBEP | 9,1200 | -0,2600 | -2,77% | 203 | 536 495 | 9,3800 | 9,4200 | 8,6200 | 29.11 17:00 |
UNICREDIT | 109,5800 | -0,2000 | -0,18% | 1 | 219 | 109,5800 | 109,5800 | 109,5800 | 24.11 14:33 |
UNIMA | 6,1200 | 0,1200 | 2,00% | 11 | 4 541 | 5,9000 | 6,1200 | 5,9000 | 29.11 16:01 |
UNIMOT | 103,2000 | -1,8000 | -1,71% | 83 | 455 545 | 105,4000 | 105,4000 | 102,4000 | 29.11 17:00 |
URSUS | 0,0133 | -0,0010 | -6,99% | 654 | 147 423 | 0,0121 | 0,0200 | 0,0115 | 14.10 17:02 |
URTESTE | 83,0000 | -1,0000 | -1,19% | 24 | 24 889 | 84,0000 | 84,0000 | 81,0000 | 29.11 17:00 |
VERCOM | 66,0000 | 1,6000 | 2,48% | 90 | 465 759 | 64,6000 | 66,8000 | 64,6000 | 29.11 17:00 |
VIGOPHOTN | 492,0000 | -2,0000 | -0,40% | 24 | 66 333 | 492,0000 | 492,0000 | 480,0000 | 29.11 17:00 |
VINDEXUS | 8,8600 | 0,2800 | 3,26% | 46 | 606 717 | 8,5000 | 8,8600 | 8,5000 | 29.11 17:00 |
VISTAL | 0,5990 | -0,0610 | -9,24% | 669 | 640 076 | 0,6360 | 0,6990 | 0,5820 | 03.10 17:00 |
VIVID | 0,7660 | -0,0140 | -1,79% | 23 | 9 512 | 0,7780 | 0,7780 | 0,7600 | 29.11 16:47 |
VOTUM | 39,9000 | 2,0000 | 5,28% | 532 | 928 340 | 37,8000 | 39,9000 | 37,1500 | 29.11 17:00 |
VOXEL | 69,6000 | 0,8000 | 1,16% | 85 | 504 349 | 68,8000 | 69,8000 | 68,4000 | 29.11 17:00 |
VRG | 3,2500 | 0,0100 | 0,31% | 37 | 257 433 | 3,2100 | 3,2600 | 3,2000 | 29.11 17:00 |
WARIMPEX | 3,5800 | -0,0200 | -0,56% | 8 | 7 454 | 3,5800 | 3,6000 | 3,5000 | 29.11 15:32 |
WASKO | 1,6400 | 0,0100 | 0,61% | 18 | 18 293 | 1,6100 | 1,6400 | 1,6000 | 29.11 16:07 |
WAWEL | 766,0000 | 0,0000 | 0,00% | 29 | 158 486 | 766,0000 | 768,0000 | 750,0000 | 29.11 16:10 |
WIELTON | 9,1500 | -0,1000 | -1,08% | 105 | 261 497 | 9,2500 | 9,3000 | 9,0500 | 29.11 17:04 |
WIKANA | 4,8800 | 0,0200 | 0,41% | 2 | 2 627 | 4,8600 | 4,8800 | 4,8600 | 29.11 15:45 |
WINVEST | 0,5800 | -0,0300 | -4,92% | 3 | 2 854 | 0,5800 | 0,5800 | 0,5800 | 29.11 15:27 |
WIRTUALNA | 113,2000 | 2,2000 | 1,98% | 91 | 309 339 | 111,8000 | 113,2000 | 111,8000 | 29.11 17:00 |
WITTCHEN | 26,2000 | -0,1000 | -0,38% | 217 | 569 041 | 26,6000 | 26,6000 | 26,0000 | 29.11 16:46 |
WOJAS | 7,6600 | -0,0200 | -0,26% | 26 | 32 459 | 7,7800 | 7,7800 | 7,5800 | 29.11 16:11 |
XPLUS | 1,6000 | -0,0200 | -1,23% | 7 | 1 147 | 1,6000 | 1,6000 | 1,6000 | 29.11 16:48 |
XTB | 33,9000 | -0,2000 | -0,59% | 1 665 | 5 978 393 | 34,2000 | 34,2800 | 33,5200 | 29.11 17:03 |
XTPL | 165,0000 | -2,5000 | -1,49% | 187 | 502 532 | 167,0000 | 167,0000 | 160,0000 | 29.11 17:00 |
YOLO | 0,3345 | -0,0015 | -0,45% | 16 | 14 211 | 0,3340 | 0,3390 | 0,3335 | 04.05 16:36 |
ZAMET | 1,6150 | -0,0450 | -2,71% | 6 | 188 | 1,6550 | 1,6550 | 1,6150 | 29.11 16:25 |
ZEPAK | 21,3500 | -0,8000 | -3,61% | 367 | 914 497 | 22,3000 | 22,3000 | 21,1500 | 29.11 17:00 |
ZPUE | 374,0000 | -13,0000 | -3,36% | 4 | 10 534 | 388,0000 | 388,0000 | 374,0000 | 01.12 09:16 |
ZREMB | 3,4000 | -0,2150 | -5,95% | 112 | 148 590 | 3,5050 | 3,6100 | 3,3000 | 29.11 17:03 |
ZUE | 6,5000 | 0,0000 | 0,00% | 4 | 104 | 6,5200 | 6,5200 | 6,5000 | 29.11 17:00 |
ZYWIEC | 481,0000 | -2,0000 | -0,41% | 16 | 971 786 | 483,0000 | 483,0000 | 480,0000 | 13.01 14:31 |