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
0,8300 0,0000 0,00% 3 12 0,8300 0,8300 0,8300 17.05 15:00
11BIT
398,0000 6,0000 1,53% 345 4 127 844 390,0000 398,5000 388,5000 17.05 17:04
4FUNMEDIA
11,4500 -0,1500 -1,29% 11 29 439 11,6000 11,6000 11,0500 17.05 13:56
AATHOLD
23,0000 -0,2000 -0,86% 7 43 851 23,0000 23,4000 23,0000 19.04 16:44
ABADONRE
4,1000 -0,3400 -7,66% 3 15 116 4,1600 4,1600 4,1000 27.12 10:21
ABCDATA
1,4080 0,0000 0,00% 14 101 043 1,4080 1,4080 1,3700 17.05 17:00
ABMSOLID
0,5600 -0,0400 -6,67% 3 280 0,5600 0,5600 0,5600 16.05 15:13
ABPL
16,0000 -0,9500 -5,60% 37 103 957 16,8000 16,8000 15,9500 17.05 17:00
ACAUTOGAZ
58,0000 0,5000 0,87% 9 36 751 58,0000 58,0000 57,5000 17.05 17:00
ACTION
2,9400 -0,1500 -4,85% 81 100 184 3,0900 3,0900 2,8200 17.05 16:34
ADIUVO
6,4000 0,1000 1,59% 13 4 240 6,3000 6,7000 6,2200 17.05 17:00
AGORA
12,5500 0,0500 0,40% 26 206 198 12,5500 12,8000 12,3000 17.05 16:03
AGROTON
3,8700 0,0800 2,11% 5 1 813 3,8250 3,8700 3,8250 17.05 12:58
AILLERON
7,9000 -0,1800 -2,23% 13 20 179 7,8600 7,9800 7,7000 17.05 15:09
AIRWAY
0,6540 -0,0040 -0,61% 5 2 725 0,6400 0,6560 0,6380 17.05 12:03
ALCHEMIA
4,7600 0,0000 0,00% 7 106 624 4,7600 4,7600 4,7600 17.05 15:18
ALIOR
52,4000 -0,2000 -0,38% 1 325 5 860 798 52,4000 52,7500 51,8500 17.05 17:00
ALMA
0,0300 -0,0200 -40,00% 59 7 201 0,0200 0,0300 0,0200 01.06 15:29
ALTA
2,3600 -0,0200 -0,84% 2 585 2,3800 2,3800 2,3600 17.05 11:24
ALTUSTFI
2,1800 -0,0800 -3,54% 20 26 024 2,2500 2,2500 2,1800 17.05 16:43
ALUMETAL
39,0000 -2,6000 -6,25% 299 1 050 943 41,1000 41,1000 38,8000 17.05 17:00
AMBRA
14,8500 -0,1500 -1,00% 13 9 966 15,0500 15,0500 14,8500 17.05 14:56
AMICA
130,0000 0,0000 0,00% 18 64 901 130,0000 130,0000 128,6000 17.05 17:00
AMREST
38,4000 0,3500 0,92% 266 1 124 184 38,2000 38,6500 37,1000 17.05 17:00
APATOR
25,3000 0,0000 0,00% 6 6 512 25,4000 25,5000 25,3000 17.05 15:10
APLISENS
10,4000 0,0000 0,00% 9 17 076 10,5000 10,5000 10,4000 17.05 12:56
APSENERGY
2,2600 0,0000 0,00% 20 226 2,2600 2,2600 2,2600 17.05 11:05
ARCHICOM
13,7000 -0,3000 -2,14% 7 23 471 14,0000 14,0000 13,7000 17.05 15:57
ARCTIC
2,7300 -0,0100 -0,36% 47 131 739 2,7400 2,7400 2,7000 17.05 17:00
ARCUS
1,8700 -0,0600 -3,11% 2 1 862 1,8600 1,8700 1,8600 17.05 09:20
ARTERIA
5,0000 -0,0500 -0,99% 3 1 538 5,3000 5,3000 5,0000 17.05 13:09
ARTIFEX
4,1800 -0,2400 -5,43% 27 48 958 4,4200 4,4200 3,9000 17.05 16:47
ASBIS
2,6400 -0,0200 -0,75% 146 240 464 2,6600 2,6600 2,6150 17.05 17:00
ASMGROUP
3,3000 0,1400 4,43% 1 3 3,3000 3,3000 3,3000 30.04 09:00
ASSECOBS
28,0000 -0,2000 -0,71% 6 2 892 28,2000 28,2000 28,0000 17.05 13:13
ASSECOPOL
48,7600 0,2800 0,58% 470 2 051 715 48,8000 48,9000 48,0600 17.05 17:04
ASSECOSEE
15,0000 0,1000 0,67% 17 51 201 15,0000 15,0000 14,8000 17.05 16:47
ASTARTA
24,4000 0,8000 3,39% 10 16 592 23,8000 24,4000 23,8000 17.05 15:48
ATAL
39,5000 0,0000 0,00% 3 1 265 39,8000 39,8000 39,5000 17.05 15:01
ATENDE
3,8000 0,0000 0,00% 8 6 797 3,8200 3,8400 3,8000 17.05 16:29
ATLANTAPL
5,0000 0,0000 0,00% 3 6 650 5,0000 5,0000 5,0000 17.05 11:02
ATLANTIS
0,4400 -0,0102 -2,27% 9 10 062 0,4502 0,4502 0,4320 06.05 11:55
ATLASEST
1,3300 -0,0250 -1,85% 3 2 903 1,3100 1,3300 1,3100 17.05 16:46
ATM
8,6000 0,0000 0,00% 3 464 8,6000 8,6000 8,6000 17.05 14:59
ATMGRUPA
4,2000 -0,1250 -2,89% 15 13 317 4,3000 4,3000 4,0800 17.05 16:22
ATREM
2,2000 0,0000 0,00% 2 220 2,2000 2,2000 2,2000 17.05 10:19
AUGA
1,7400 0,0000 0,00% 1 200 1,7400 1,7400 1,7400 08.11 09:09
AUTOPARTN
4,7500 0,0100 0,21% 13 28 955 4,7200 4,7500 4,6900 17.05 16:26
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
0,9300 -0,0450 -4,62% 2 664 0,9300 0,9300 0,9300 29.04 14:23
BAHOLDING
1,9860 0,0100 0,51% 158 261 118 1,9600 1,9980 1,8500 17.05 16:47
BALTONA
7,7000 -0,5500 -6,67% 4 1 706 8,3000 8,3000 7,4000 17.05 16:34
BBIDEV
0,5820 -0,0040 -0,68% 12 7 060 0,5820 0,5820 0,5680 17.05 17:00
BEDZIN
20,3000 -0,1000 -0,49% 2 629 20,4000 20,4000 20,3000 17.05 12:08
BENEFIT
544,0000 28,0000 5,43% 513 14 370 462 530,0000 556,0000 524,0000 17.05 17:04
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
4,6800 0,0800 1,74% 1 234 4,6800 4,6800 4,6800 17.05 15:00
BEST
24,8000 0,0000 0,00% 1 25 24,8000 24,8000 24,8000 30.04 09:00
BETACOM
9,4500 0,0500 0,53% 1 47 9,4500 9,4500 9,4500 17.05 09:00
BIK
18,6400 -0,1000 -0,53% 1 93 18,6400 18,6400 18,6400 17.05 09:00
BIOMEDLUB
0,8000 -0,0200 -2,44% 7 6 469 0,8000 0,8200 0,7920 17.05 17:00
BIOTON
4,4950 -0,0550 -1,21% 36 29 773 4,5400 4,5500 4,4200 17.05 17:00
BNPPL
51,0000 0,0000 0,00% 2 1 020 51,0000 51,0000 51,0000 17.05 15:25
BNPPPL
50,0000 -0,4000 -0,79% 2 3 858 50,4000 50,4000 50,0000 02.04 17:00
BOGDANKA
38,9500 0,2500 0,65% 161 348 907 39,0000 39,0000 37,6000 17.05 17:00
BOOMBIT-PDA
25,4000 0,4000 1,60% 1 008 3 660 583 25,0000 26,2000 23,2300 17.05 17:02
BORYSZEW
4,2050 -0,0750 -1,75% 252 619 126 4,2750 4,3350 4,1450 17.05 17:00
BOS
7,2800 -0,0600 -0,82% 24 44 280 7,3800 7,3800 7,1200 17.05 17:00
BOWIM
2,5800 0,1000 4,03% 5 26 342 2,5800 2,6400 2,5800 16.05 13:13
BRASTER
1,7500 0,1800 11,46% 646 1 302 590 1,8600 2,0450 1,7140 17.05 17:01
BSCDRUK
30,0000 -0,9000 -2,91% 3 9 155 30,9000 30,9000 30,0000 17.05 15:46
BUDIMEX
137,4000 -4,2000 -2,97% 245 764 166 141,0000 143,0000 134,0000 17.05 17:00
BUMECH
3,5800 -0,0200 -0,56% 25 12 018 3,6000 3,6800 3,4200 17.05 17:00
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
2,0600 0,0000 0,00% 3 2 052 2,0500 2,0600 2,0500 17.05 15:25
CCC
165,8000 0,4000 0,24% 3 410 24 658 836 165,8000 166,8000 157,6000 17.05 17:00
CDPROJEKT
211,1000 -1,4000 -0,66% 3 335 32 279 806 212,6000 212,8000 208,1000 17.05 17:04
CDRL
26,9000 -0,1000 -0,37% 2 82 28,0000 28,0000 26,9000 17.05 11:45
CELTIC
6,3000 0,0000 0,00% 1 63 6,3000 6,3000 6,3000 17.05 15:50
CEZ
87,9000 -0,4000 -0,45% 2 9 543 88,4000 88,4000 87,9000 17.05 15:59
CFI
0,4590 -0,0110 -2,34% 10 4 024 0,4800 0,4800 0,4540 17.05 15:26
CHEMOS
0,3300 -0,0100 -2,94% 91 80 427 0,3200 0,3500 0,3000 30.04 16:48
CIECH
42,6000 -0,9000 -2,07% 657 1 886 720 43,1500 43,9000 41,5500 17.05 17:04
CIGAMES
1,0780 0,0180 1,70% 229 523 449 1,0340 1,1140 1,0300 17.05 17:00
CITYSERV
12,9500 0,1500 1,17% 2 12 363 12,2000 12,9500 12,2000 16.05 16:00
CLNPHARMA
40,8000 1,0000 2,51% 51 177 602 39,9000 41,0000 38,8500 17.05 17:04
CNT
14,0000 -0,3000 -2,10% 10 13 742 13,7000 14,0000 13,5000 16.05 15:12
COALENERG
0,6000 0,0200 3,45% 4 1 112 0,6100 0,6100 0,6000 17.05 15:00
COGNOR
1,5900 0,0150 0,95% 18 21 288 1,5850 1,5900 1,5700 17.05 16:49
COLIAN
4,0800 0,0000 0,00% 4 36 516 4,0800 4,0800 4,0800 19.07 12:56
COMARCH
188,5000 -0,5000 -0,26% 23 112 828 186,5000 189,0000 186,5000 17.05 16:48
COMP
63,0000 0,2000 0,32% 2 1 260 63,0000 63,0000 63,0000 17.05 17:01
COMPERIA
3,9400 0,0000 0,00% 3 8 325 3,7600 3,9400 3,7600 10.05 09:03
CORMAY
1,1580 0,0320 2,84% 56 104 825 1,1720 1,1720 1,1240 17.05 16:27
CPGROUP
6,1000 0,0000 0,00% 1 37 6,1000 6,1000 6,1000 17.05 09:00
CUBEITG
0,1950 -0,0030 -1,52% 6 8 899 0,1950 0,1950 0,1950 06.05 11:20
CYFRPLSAT
24,4800 0,4600 1,92% 1 702 10 630 535 24,0400 24,5200 24,0200 17.05 17:00
CZTOREBKA
0,3700 0,0000 0,00% 2 185 0,3700 0,3700 0,3700 14.05 15:00
DATAWALK
19,8000 -0,0500 -0,25% 6 7 792 20,3000 20,4000 19,8000 17.05 16:49
DEBICA
77,0000 -1,0000 -1,28% 31 173 978 78,0000 82,6000 76,8000 17.05 16:15
DECORA
17,2000 0,0000 0,00% 2 1 754 17,2000 17,2000 17,2000 17.05 14:13
DEKPOL
37,8000 0,1000 0,27% 4 11 333 37,0000 37,8000 37,0000 17.05 17:00
DELKO
8,1000 -0,1500 -1,82% 11 20 699 8,2500 8,2500 7,9000 17.05 14:35
DGA
7,8000 0,0400 0,52% 3 1 849 7,8000 7,8000 7,8000 17.05 14:07
DINOPL
112,7000 -1,4000 -1,23% 8 587 99 429 768 114,0000 115,0000 108,0000 17.05 17:01
DOMDEV
80,8000 0,0000 0,00% 51 433 044 81,0000 81,4000 80,0000 17.05 16:47
DREWEX
0,3020 -0,1040 -25,62% 4 1 143 0,3000 0,3020 0,3000 17.05 15:00
DROP
0,4300 0,0000 0,00% 1 50 0,4300 0,4300 0,4300 15.04 15:00
DROZAPOL
1,5500 0,0350 2,31% 1 1 550 1,5500 1,5500 1,5500 17.05 09:40
ECHO
3,7300 0,0350 0,95% 22 25 473 3,7000 3,7400 3,6950 17.05 16:49
EDINVEST
1,8700 0,0700 3,89% 2 3 908 1,8700 1,8700 1,8700 17.05 11:49
EFEKT
22,6000 0,0000 0,00% 1 113 22,6000 22,6000 22,6000 17.05 09:00
EKOEXPORT
5,2300 0,2700 5,44% 339 721 318 4,8500 5,3300 4,5800 30.04 17:00
ELBUDOWA
8,6200 -1,0200 -10,58% 1 037 3 508 152 10,0000 10,1000 8,6000 17.05 17:01
ELEKTROTI
4,3000 0,0400 0,94% 5 11 643 4,2900 4,3000 4,2900 17.05 16:44
ELEMENTAL
1,1500 -0,0120 -1,03% 40 50 638 1,1580 1,1700 1,1420 17.05 16:48
ELKOP
0,7480 0,0180 2,47% 7 961 0,6840 0,7480 0,6840 17.05 16:47
ELZAB
4,0400 -0,0800 -1,94% 3 938 4,1200 4,1200 3,9400 17.05 14:32
EMCINSMED
6,3500 0,3000 4,96% 3 932 6,0500 6,3500 6,0500 16.05 09:25
EMPERIA
99,8000 0,0000 0,00% 5 17 665 99,8000 99,8000 99,8000 10.05 16:49
ENAP
1,1400 0,0000 0,00% 1 2 1,1400 1,1400 1,1400 17.05 09:00
ENEA
8,1600 -0,3400 -4,00% 1 173 4 793 404 8,3500 8,5350 8,0600 17.05 17:00
ENELMED
11,0000 0,0000 0,00% 13 52 504 11,0000 11,0000 10,9000 17.05 16:22
ENERGA
7,5400 -0,4100 -5,16% 1 171 3 628 905 7,8400 7,8450 7,5100 17.05 17:00
ENERGOINS
0,9940 -0,0360 -3,50% 16 9 164 1,0250 1,0250 0,9460 17.05 16:21
ENTER
28,0000 -0,2000 -0,71% 28 286 843 28,8000 28,8000 27,3000 17.05 16:41
ERBUD
12,6500 -0,0500 -0,39% 4 6 750 12,9000 12,9000 12,6500 17.05 10:57
ERG
30,0000 0,0000 0,00% 4 3 266 30,0000 30,0000 28,6000 17.05 17:00
ERGIS
2,8500 0,0000 0,00% 13 50 002 2,8900 2,8900 2,8500 17.05 16:38
ESOTIQ
16,4000 -0,4000 -2,38% 26 203 249 16,8000 16,8000 16,0000 17.05 14:44
ESSYSTEM
2,1800 -0,0600 -2,68% 3 1 099 2,2800 2,2800 2,1800 17.05 11:08
ESTAR
1,5000 -0,0300 -1,96% 1 14 1,5000 1,5000 1,5000 03.12 12:05
EUCO
2,6100 -0,0500 -1,88% 168 229 042 2,7800 2,8400 2,5300 17.05 17:00
EUROCASH
18,2300 -0,4300 -2,30% 1 526 3 700 864 18,7000 18,8600 17,8000 17.05 17:00
EUROHOLD
6,1000 0,0500 0,83% 6 79 6,1000 6,1000 6,1000 16.05 10:16
EUROTEL
22,5000 0,5000 2,27% 65 184 149 22,6000 22,9000 22,2000 17.05 17:00
EVEREST
1,0500 0,1000 10,53% 7 2 192 0,9600 1,0500 0,9600 17.05 13:05
EXILLON
6,9900 -0,1100 -1,55% 1 7 6,9900 6,9900 6,9900 22.12 09:00
FAM
1,8000 0,1800 11,11% 204 523 138 1,7000 1,8000 1,7000 19.02 15:28
FAMUR
4,7000 0,0350 0,75% 170 265 378 4,7000 4,7200 4,6500 17.05 17:00
FASING
17,3000 0,5000 2,98% 13 42 517 16,6000 17,3000 16,4500 16.05 17:00
FASTFIN
0,0900 0,0000 0,00% 89 36 118 0,0900 0,1000 0,0700 30.11 17:00
FEERUM
8,7200 -0,6800 -7,23% 26 6 039 9,4000 9,4000 8,4600 17.05 17:00
FERRO
13,5000 -0,3000 -2,17% 5 14 966 13,8000 13,8000 13,5000 17.05 11:51
FERRUM
4,0000 -0,0200 -0,50% 2 540 4,0000 4,0000 4,0000 17.05 15:48
FMG
20,4000 0,0000 0,00% 3 3 488 20,4000 20,4000 20,4000 07.05 11:00
FON
0,0860 -0,0034 -3,80% 5 1 883 0,0860 0,0860 0,0860 07.05 15:00
FORTE
28,5000 0,0000 0,00% 77 198 671 28,5000 28,6000 28,0000 17.05 17:02
FORTUNA
31,2000 -0,8000 -2,50% 26 48 082 31,5000 32,0000 31,2000 08.06 17:00
FOTA
0,0300 -0,0400 -57,14% 45 11 161 0,0300 0,0300 0,0300 12.01 15:22
GEKOPLAST
15,2000 0,0000 0,00% 1 2 280 15,2000 15,2000 15,2000 15.02 09:14
GETBACK
3,7500 -0,7700 -17,04% 436 2 087 812 4,1600 4,3000 3,7500 16.04 09:04
GETIN
1,1600 -0,0260 -2,19% 368 804 822 1,1980 1,1980 1,1340 17.05 17:03
GETINOBLE
0,5000 0,0070 1,42% 263 784 937 0,4930 0,5130 0,4860 17.05 17:00
GINOROSSI
0,4995 -0,0005 -0,10% 3 647 0,5090 0,5090 0,4995 17.05 15:23
GLCOSMED
1,5400 0,0500 3,36% 3 514 1,5400 1,5400 1,5400 17.05 14:41
GOBARTO
7,3400 -0,0200 -0,27% 4 13 953 7,3400 7,3400 7,3400 17.05 15:01
GORENJE
53,0000 0,4000 0,76% 1 53 53,0000 53,0000 53,0000 05.11 09:01
GPRE
6,7600 0,0000 0,00% 9 48 488 6,7600 6,7800 6,7600 17.05 16:29
GPW
38,4500 0,6500 1,72% 520 6 748 146 38,0000 38,5500 37,8000 17.05 17:03
GROCLIN
2,1600 -0,0400 -1,82% 39 45 987 2,1950 2,1950 2,0600 17.05 17:00
GRODNO
4,0700 -0,0700 -1,69% 4 5 695 4,2500 4,2500 3,9600 17.05 15:50
GRUPAAZOTY
34,0000 -0,0800 -0,23% 337 1 431 394 34,5000 34,6800 33,7400 17.05 17:00
GTC
8,7300 -0,0500 -0,57% 80 219 937 8,8300 8,8300 8,5600 17.05 17:00
HANDLOWY
52,6000 0,3000 0,57% 2 269 10 553 382 52,7000 53,7000 52,4000 17.05 17:00
HARPER
0,1495 0,0235 18,65% 29 21 769 0,1200 0,1495 0,1200 17.05 15:28
HELIO
8,7000 0,6000 7,41% 3 745 8,7000 8,7000 8,2500 17.05 17:00
HERKULES
2,4400 0,0200 0,83% 4 4 422 2,4300 2,4400 2,4300 17.05 14:10
HOLLYWOOD
0,7500 0,0000 0,00% 21 355 0,7800 0,7800 0,7500 17.05 11:07
HUBSTYLE
0,3700 0,0100 2,78% 2 372 0,3700 0,3700 0,3700 17.05 11:26
HYDROTOR
36,6000 0,0000 0,00% 6 5 171 36,6000 36,6000 36,4000 17.05 13:29
I2DEV
10,5000 -0,2000 -1,87% 3 1 953 10,5000 10,5000 10,5000 17.05 15:00
IBSM
12,0000 -1,4000 -10,45% 1 24 12,0000 12,0000 12,0000 15.05 15:00
IDEABANK
2,7500 0,0000 0,00% 153 452 326 2,7600 2,8000 2,6900 17.05 16:43
IDMSA
0,9950 0,0000 0,00% 2 473 0,9950 0,9950 0,9950 17.05 12:40
IFCAPITAL
0,5500 0,0100 1,85% 1 269 0,5500 0,5500 0,5500 24.04 14:57
IFIRMA
3,0000 0,3400 12,78% 86 109 512 2,8000 3,0800 2,8000 17.05 17:01
IFSA
0,2140 0,0240 12,63% 4 1 070 0,2180 0,2180 0,2140 07.05 15:17
IIAAV
99,0100 -0,9900 -0,99% 1 198 99,0100 99,0100 99,0100 16.05 15:21
IMCOMPANY
14,0000 -0,1000 -0,71% 4 4 285 14,1000 14,1000 13,8000 17.05 13:06
IMMOBILE
2,8400 -0,0200 -0,70% 9 914 2,9100 2,9100 2,8200 17.05 17:00
IMPEL
5,9500 -0,3500 -5,56% 9 5 209 6,5000 6,5000 5,9000 17.05 16:22
IMPERA
0,8500 0,0000 0,00% 3 3 0,8500 0,8500 0,8500 17.05 15:19
IMPEXMET
4,2600 -0,0400 -0,93% 96 769 181 4,3800 4,4000 4,2500 17.05 17:02
IMS
3,8300 0,0900 2,41% 11 8 491 3,7600 3,8300 3,7400 17.05 15:22
INC
0,9400 0,0000 0,00% 5 2 322 0,9000 0,9500 0,9000 16.05 13:34
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
67,0000 2,0000 3,08% 1 67 67,0000 67,0000 67,0000 17.05 09:09
INGBSK
194,0000 0,0000 0,00% 332 1 043 868 193,8000 194,0000 190,0000 17.05 17:00
INPRO
5,5000 0,0000 0,00% 1 17 5,5000 5,5000 5,5000 17.05 09:00
INSTALKRK
16,3000 -0,3000 -1,81% 11 44 976 16,2000 16,5000 16,2000 17.05 17:00
INTERAOLT
12,2000 0,1000 0,83% 22 69 819 12,4500 12,4500 12,0000 17.05 17:00
INTERBUD
0,5400 0,0000 0,00% 1 1 080 0,5400 0,5400 0,5400 26.04 11:00
INTERCARS
200,0000 2,5000 1,27% 104 364 999 198,0000 203,0000 198,0000 17.05 17:00
INTERFERI
4,0000 0,0400 1,01% 3 1 674 3,9600 4,0000 3,9600 14.05 12:40
INTERSPPL
2,6300 0,0200 0,77% 3 2 191 2,6700 2,6700 2,6300 17.05 16:38
INTROL
2,6800 -0,0200 -0,74% 2 2 730 2,7800 2,7800 2,6800 17.05 14:14
INVISTA
0,6300 0,0300 5,00% 2 90 0,6200 0,6300 0,6200 16.05 15:10
IPOPEMA
1,4000 0,0100 0,72% 1 25 1,4000 1,4000 1,4000 17.05 09:00
IQP
0,3000 0,0000 0,00% 1 1 0,3000 0,3000 0,3000 17.05 11:00
ITMTRADE
2,1400 0,1100 5,42% 10 9 926 2,0900 2,1400 2,0100 17.05 15:54
IZOBLOK
24,7000 1,7000 7,39% 9 10 814 24,6000 24,7000 24,5000 17.05 14:56
IZOLACJA
1,4600 -0,1700 -10,43% 14 2 949 1,6300 1,6300 1,4600 17.05 16:04
IZOSTAL
3,0300 -0,0300 -0,98% 16 23 134 3,0200 3,0400 3,0000 17.05 14:50
JHMDEV
1,6000 0,0000 0,00% 4 2 391 1,6000 1,6000 1,5500 17.05 15:57
JSW
53,4000 3,8800 7,84% 3 520 17 570 656 52,0000 53,8500 51,2000 17.05 17:00
JWCONSTR
2,6600 0,0000 0,00% 9 31 965 2,6800 2,6800 2,6500 17.05 15:17
JWWINVEST
1,0400 0,0000 0,00% 11 156 1,0400 1,0400 1,0400 17.05 14:26
K2INTERNT
9,8000 0,1000 1,03% 4 4 763 9,7000 9,8000 9,7000 17.05 15:53
KANIA
0,6440 -0,0060 -0,92% 151 362 663 0,6360 0,6500 0,6180 17.05 16:48
KBDOM
0,4200 0,0000 0,00% 9 4 200 0,4200 0,4200 0,4200 29.04 11:26
KCI
0,5000 0,0310 6,61% 8 2 581 0,4700 0,5020 0,4700 17.05 16:11
KDMSHIPNG
1,4000 0,0100 0,72% 5 39 736 1,4000 1,4000 1,4000 06.05 11:00
KERDOS
0,0100 0,0000 0,00% 6 1 193 0,0100 0,0100 0,0100 29.03 15:00
KERNEL
50,6000 0,1000 0,20% 174 446 597 51,4000 51,4000 50,2000 17.05 17:00
KETY
343,0000 -7,0000 -2,00% 79 311 997 350,5000 350,5000 342,5000 17.05 17:00
KGHM
94,8800 -1,9400 -2,00% 4 295 34 935 072 96,5000 96,5000 94,4200 17.05 17:00
KGL
14,0500 0,0000 0,00% 20 562 14,0500 14,0500 14,0500 17.05 11:06
KINOPOL
11,2000 0,0000 0,00% 8 56 332 11,0000 11,2000 11,0000 17.05 16:29
KOGENERA
35,1000 -0,9000 -2,50% 19 3 269 36,0000 36,0000 35,1000 17.05 17:00
KOMPAP
6,6000 -0,2000 -2,94% 1 1 320 6,6000 6,6000 6,6000 16.05 10:47
KOMPUTRON
3,8100 -0,0300 -0,78% 1 11 3,8100 3,8100 3,8100 17.05 09:00
KONSSTALI
22,2000 0,0000 0,00% 5 2 708 23,5000 23,5000 21,6000 17.05 14:25
KPPD
25,4000 1,4000 5,83% 3 28 642 24,6000 25,4000 24,6000 17.05 14:42
KRAKCHEM
1,0800 -0,0800 -6,90% 5 1 118 1,1600 1,1600 1,0800 17.05 16:49
KREC
3,5500 0,1650 4,87% 6 9 606 3,6800 3,8500 3,4650 17.05 14:49
KREDYTIN
10,0000 -0,1000 -0,99% 1 100 10,0000 10,0000 10,0000 17.05 09:00
KREZUS
0,5600 0,0300 5,66% 1 928 3 295 674 0,5700 0,5900 0,5300 21.12 17:03
KRKA
257,0000 12,0000 4,90% 2 2 006 247,0000 257,0000 247,0000 17.05 15:44
KRUK
163,9000 2,9000 1,80% 557 4 508 096 161,9000 165,3000 159,6000 17.05 17:00
KRUSZWICA
43,9000 0,9000 2,09% 26 33 855 43,0000 44,0000 43,0000 17.05 16:38
KRVITAMIN
4,2000 0,2000 5,00% 6 15 868 4,1800 4,2000 3,8200 17.05 17:00
KSGAGRO
1,0700 -0,1100 -9,32% 6 3 211 1,0700 1,0700 1,0700 15.05 15:01
LABOPRINT
11,2000 0,0000 0,00% 2 56 11,2500 11,2500 11,2000 17.05 10:29
LARK
0,1500 0,0000 0,00% 2 622 0,1500 0,1500 0,1500 02.05 11:21
LARQ
4,7200 0,0000 0,00% 2 1 029 4,7200 4,7200 4,7200 17.05 16:32
LCCORP
2,5500 0,0000 0,00% 164 451 785 2,5250 2,5600 2,5200 17.05 17:00
LENA
3,5400 -0,0200 -0,56% 30 29 173 3,5900 3,5900 3,5400 17.05 16:18
LENTEX
7,2600 -0,0400 -0,55% 15 36 200 7,2600 7,2600 7,2200 17.05 16:48
LIBET
1,0500 0,0050 0,48% 39 124 690 1,0800 1,0850 1,0250 17.05 14:45
LIVECHAT
30,0000 -0,4000 -1,32% 85 427 514 30,3500 30,3500 29,8000 17.05 16:48
LOKUM
15,8000 0,1000 0,64% 12 7 655 15,9000 15,9000 15,7000 17.05 17:00
LOTOS
80,0000 1,5000 1,91% 2 829 27 116 506 78,1400 80,1200 77,3200 17.05 17:03
LPP
7 620,0000 -210,0000 -2,68% 803 12 403 180 7 760,0000 7 760,0000 7 560,0000 17.05 17:00
LSISOFT
11,2000 0,0000 0,00% 9 12 020 10,8000 11,2000 10,8000 17.05 16:17
LUBAWA
0,6800 -0,0260 -3,68% 36 52 075 0,7000 0,7080 0,6800 17.05 17:00
MABION
73,4000 0,3000 0,41% 50 1 581 549 73,8000 73,8000 70,8000 17.05 17:00
MAKARONPL
5,2000 0,1500 2,97% 11 6 649 5,0500 5,2000 5,0500 17.05 13:31
MANGATA
69,5000 -0,5000 -0,71% 1 139 69,5000 69,5000 69,5000 17.05 09:09
MARVIPOL
3,7500 -0,0400 -1,06% 23 39 608 3,7900 3,8000 3,6800 17.05 17:00
MASTERPHA
5,8200 -0,0600 -1,02% 32 128 405 5,8200 5,8200 5,3200 17.05 17:00
MAXCOM
23,8000 0,1000 0,42% 4 3 040 23,8000 23,8000 23,7000 17.05 17:00
MBANK
385,4000 1,8000 0,47% 861 5 969 760 384,0000 387,4000 376,0000 17.05 17:00
MBWS
11,7400 0,0000 0,00% 1 352 11,7400 11,7400 11,7400 17.05 09:10
MCI
8,2800 0,0400 0,49% 5 3 326 7,9000 8,2800 7,9000 17.05 17:00
MDIENERGIA
3,3300 0,0100 0,30% 4 17 3,5400 3,5400 3,3300 17.05 15:19
MEDIACAP
2,0000 0,0000 0,00% 20 200 2,0000 2,0000 2,0000 17.05 12:47
MEDICALG
27,2500 0,7500 2,83% 71 163 261 26,8000 27,3500 26,1000 17.05 17:03
MEGARON
12,1000 0,0000 0,00% 1 61 12,1000 12,1000 12,1000 06.05 11:00
MENNICA
22,0000 0,0000 0,00% 11 14 122 21,4000 22,0000 21,4000 17.05 13:13
MERCATOR
5,2300 -0,3200 -5,77% 126 198 800 5,5900 5,6000 5,0400 17.05 17:03
MERCOR
7,2400 0,0400 0,56% 10 8 711 7,1200 7,2400 7,0000 17.05 17:00
MEXPOLSKA
3,6400 0,0000 0,00% 16 25 767 3,6200 3,6600 3,5000 17.05 17:00
MFO
20,9000 -0,5000 -2,34% 7 47 871 21,4000 21,4000 20,8000 17.05 14:10
MILKILAND
0,5350 0,0000 0,00% 1 282 0,5350 0,5350 0,5350 15.05 11:00
MILLENNIUM
8,7150 0,1550 1,81% 670 3 635 997 8,7000 8,7700 8,6000 17.05 17:00
MIRACULUM
1,3700 -0,0200 -1,44% 25 42 567 1,4000 1,4400 1,3400 17.05 15:07
MIRBUD
1,0650 -0,0200 -1,84% 31 58 878 1,0850 1,0850 1,0400 17.05 17:00
MLPGROUP
45,0000 0,0000 0,00% 4 179 45,0000 45,0000 44,0000 17.05 16:36
MLSYSTEM
22,0000 -1,1000 -4,76% 36 78 398 23,2000 23,6000 22,0000 17.05 17:00
MNI
0,0300 0,0000 0,00% 52 66 324 0,0300 0,0300 0,0300 29.03 15:00
MOBRUK
79,5000 -0,5000 -0,62% 2 15 900 79,5000 79,5000 79,5000 17.05 15:02
MOJ
0,7100 0,0000 0,00% 2 10 719 0,7100 0,7100 0,7100 16.05 11:28
MOL
39,9000 -1,4600 -3,53% 1 200 39,9000 39,9000 39,9000 09.05 14:30
MONNARI
5,4400 0,0400 0,74% 15 55 358 5,4000 5,4800 5,3600 17.05 15:20
MORIZON
0,8180 -0,0400 -4,66% 26 10 736 0,8500 0,8500 0,8000 17.05 16:22
MOSTALPLC
5,5000 0,0400 0,73% 70 80 200 5,5600 5,7400 5,1400 17.05 17:00
MOSTALWAR
2,8000 -0,0300 -1,06% 29 20 984 2,8300 2,9000 2,7900 17.05 17:00
MOSTALZAB
0,4400 0,0070 1,62% 44 93 817 0,4400 0,4400 0,4400 17.05 15:27
MUZA
2,6800 0,0000 0,00% 1 429 2,6800 2,6800 2,6800 17.05 16:12
MWTRADE
2,7800 -0,0200 -0,71% 4 12 542 2,8000 2,8000 2,7800 17.05 15:39
NANOGROUP
3,0000 0,2000 7,14% 5 21 732 3,0000 3,0000 3,0000 29.04 11:04
NETIA
4,8200 -0,0300 -0,62% 23 9 683 4,8500 4,8500 4,7100 17.05 17:00
NETMEDIA
12,1000 -0,1000 -0,82% 3 10 870 12,2000 12,2000 12,1000 27.03 15:36
NEUCA
286,0000 5,0000 1,78% 103 637 337 281,0000 286,0000 279,0000 17.05 17:00
NEWAG
15,9000 -0,3000 -1,85% 13 14 527 16,5000 16,6000 15,9000 17.05 17:00
NORTCOAST
5,3600 -0,2800 -4,96% 22 43 792 5,3200 5,5600 5,0000 17.05 17:00
NOVATURAS
35,0000 0,0000 0,00% 2 445 34,2000 35,0000 34,2000 17.05 16:37
NOVITA
41,0000 0,4000 0,99% 11 10 730 40,1000 41,0000 40,0000 17.05 11:09
NOWAGALA
0,5050 0,0170 3,48% 9 16 856 0,4900 0,5050 0,4900 17.05 17:01
NTTSYSTEM
2,3300 0,0000 0,00% 1 2 2,3300 2,3300 2,3300 17.05 09:01
OAT
16,0000 0,0000 0,00% 9 370 224 16,2000 16,2000 16,0000 17.05 16:36
ODLEWNIE
3,8000 0,0000 0,00% 8 11 568 3,8200 3,8800 3,8000 17.05 17:00
OEX
18,6000 -0,1000 -0,53% 2 1 835 18,1000 18,6000 18,1000 17.05 11:10
OPENFIN
2,1800 -0,0200 -0,91% 34 38 898 2,2000 2,2000 2,0300 17.05 17:00
OPONEO.PL
26,3000 -0,1000 -0,38% 23 72 628 26,7000 26,7000 25,7000 17.05 16:05
OPTEAM
7,1000 0,4500 6,77% 1 71 7,1000 7,1000 7,1000 16.05 15:19
ORANGEPL
4,6860 0,0660 1,43% 970 7 570 757 4,6000 4,7120 4,6000 17.05 17:04
ORBIS
92,0000 -0,4000 -0,43% 4 38 128 92,4000 92,4000 91,8000 17.05 15:38
ORCOGROUP
1,1800 -0,0400 -3,28% 14 48 968 1,1600 1,1800 1,1600 17.05 15:44
ORION
6,8500 0,0000 0,00% 1 1 233 6,8500 6,8500 6,8500 17.05 10:54
ORZBIALY
10,6000 0,0000 0,00% 7 4 040 10,6000 10,6000 10,4500 16.05 15:41
OTLOG
7,3500 -0,0500 -0,68% 1 1 029 7,3500 7,3500 7,3500 17.05 09:00
OTMUCHOW
1,8300 0,0000 0,00% 2 5 601 1,9200 1,9200 1,8300 17.05 10:54
OTMUCHOW-PDA
1,8300 0,0000 0,00% 1 2 1,8300 1,8300 1,8300 05.12 09:00
OVOSTAR
102,0000 1,0000 0,99% 1 102 102,0000 102,0000 102,0000 17.05 09:00
PAMAPOL
1,1900 0,0000 0,00% 1 238 1,1900 1,1900 1,1900 17.05 11:15
PANOVA
13,5000 1,0000 8,00% 20 44 810 12,5000 13,6000 12,5000 17.05 17:00
PATENTUS
1,3500 -0,0600 -4,26% 8 12 637 1,3300 1,4000 1,3300 17.05 15:57
PBG
0,0820 -0,0010 -1,20% 37 43 971 0,0810 0,0820 0,0810 17.05 15:11
PBKM
68,6000 -0,4000 -0,58% 6 2 875 68,6000 68,6000 68,0000 17.05 17:00
PBSFINANSE
0,2300 -0,0460 -16,67% 1 24 0,2300 0,2300 0,2300 17.05 15:01
PCCEXOL
1,5400 0,0000 0,00% 11 1 628 1,5200 1,5400 1,5200 17.05 15:30
PCCINTER
2,6700 -0,0100 -0,37% 29 1 687 2,6800 2,6800 2,6700 02.03 16:01
PCCROKITA
78,0000 -1,0000 -1,27% 172 512 357 77,4000 78,4000 75,8000 17.05 17:00
PCM
23,5000 0,0000 0,00% 1 4 230 23,5000 23,5000 23,5000 17.05 10:01
PEIXIN
1,0200 -0,1300 -11,30% 2 1 287 1,0620 1,0620 1,0200 29.04 15:00
PEKABEX
9,3500 0,1000 1,08% 9 32 529 9,3500 9,3500 9,3000 17.05 16:05
PEKAO
104,0500 -0,1000 -0,10% 3 522 58 848 272 104,0000 104,3000 102,8000 17.05 17:03
PEMANAGER
14,4500 -0,9500 -6,17% 46 81 114 15,1000 15,1000 13,6000 17.05 16:04
PEMUG
0,7700 0,0000 0,00% 1 114 0,7700 0,7700 0,7700 11.04 15:00
PEP
28,0000 0,4000 1,45% 17 68 310 27,8000 28,0000 27,6000 17.05 16:34
PEPEES
1,7900 0,0000 0,00% 3 357 1,7900 1,7900 1,7200 17.05 09:50
PETROLINV
1,9400 0,6200 46,97% 1 465 1 637 107 1,5000 2,0000 1,5000 28.06 17:04
PFLEIDER
22,4000 -0,6000 -2,61% 12 32 720 23,3000 23,3000 22,4000 17.05 17:00
PGE
8,7600 -0,1520 -1,71% 2 162 13 443 694 8,9200 8,9480 8,7300 17.05 17:00
PGNIG
5,7100 -0,0300 -0,52% 2 942 29 855 570 5,7200 5,9150 5,6850 17.05 17:03
PGO
1,6700 0,0000 0,00% 8 4 522 1,6700 1,6700 1,6300 17.05 14:19
PGSSOFT
9,6700 -0,3500 -3,49% 27 79 503 10,2000 10,2000 9,4100 17.05 16:36
PHN
10,8500 -0,1500 -1,36% 20 26 948 10,9500 10,9500 10,4000 17.05 17:00
PKNORLEN
92,8800 2,4000 2,65% 5 238 76 751 016 90,3200 93,5800 90,0600 17.05 17:01
PKOBP
37,6000 -0,3500 -0,92% 3 108 48 509 504 38,0000 38,0000 37,2600 17.05 17:00
PKPCARGO
43,0000 -0,3000 -0,69% 175 587 593 43,2000 44,0000 42,8000 17.05 17:00
PLASTBOX
1,8180 -0,1600 -8,09% 2 1 005 1,9780 1,9780 1,8180 16.05 09:51
PLATYNINW
0,5460 0,0680 14,23% 2 667 0,5460 0,5460 0,5460 13.05 10:06
PLAY
25,8600 0,1000 0,39% 1 469 12 696 829 25,8000 26,0000 25,2800 17.05 17:00
PLAYWAY
183,6000 -0,4000 -0,22% 223 810 635 186,8000 186,8000 182,0000 17.05 17:03
PLAZACNTR
2,2000 0,1000 4,76% 11 5 865 2,1000 2,2200 1,9800 17.05 16:35
PMPG
1,3000 0,0900 7,44% 2 246 1,2100 1,3000 1,2100 17.05 17:00
POLICE
14,6000 0,4000 2,82% 2 1 754 14,7000 14,7000 14,6000 17.05 15:23
POLIMEXMS
2,2400 -0,0600 -2,61% 191 538 915 2,3200 2,3200 2,2050 17.05 17:02
POLMED
2,9000 0,0000 0,00% 10 1 270 2,9000 2,9000 2,9000 21.09 17:00
POLNA
16,0000 -0,3000 -1,84% 48 232 232 16,0000 16,9600 15,5000 27.11 17:00
POLNORD
6,4200 -0,0600 -0,93% 30 84 605 6,4200 6,7800 6,4200 17.05 17:00
POLWAX
6,5500 0,0700 1,08% 15 20 750 6,4800 6,5700 6,3800 17.05 16:26
POZBUD
2,1400 -0,0100 -0,47% 18 49 511 2,1700 2,1700 2,0800 17.05 16:35
PRAGMAFA
15,0000 0,0000 0,00% 1 450 15,0000 15,0000 15,0000 17.05 09:00
PRAGMAINK
7,0000 0,0000 0,00% 3 210 7,0000 7,0000 7,0000 17.05 14:27
PRAIRIE
1,0300 0,0350 3,52% 256 579 495 1,0100 1,1000 0,9900 17.05 17:00
PRIMAMODA
2,3000 0,2000 9,52% 1 7 2,3000 2,3000 2,3000 16.05 11:00
PRIMETECH
1,3700 -0,0100 -0,72% 87 89 707 1,4000 1,4600 1,3600 17.05 17:01
PROCAD
1,4700 -0,0150 -1,01% 1 1 1,4700 1,4700 1,4700 14.05 10:14
PROCHEM
15,4500 0,4500 3,00% 25 2 188 14,9000 15,4500 14,9000 17.05 17:00
PROCHNIK
0,0100 0,0000 0,00% 67 15 513 0,0100 0,0100 0,0100 17.01 15:19
PROJPRZEM
18,6000 -0,2000 -1,06% 4 2 024 18,5500 18,6000 18,5500 17.05 11:09
PROTEKTOR
4,0900 0,2400 6,23% 1 4 4,0900 4,0900 4,0900 17.05 09:09
PROVIDENT
9,8600 0,0000 0,00% 3 3 943 9,8500 9,8600 9,8500 10.05 15:37
PULAWY
87,0000 -6,8000 -7,25% 43 114 763 92,2000 93,8000 87,0000 17.05 17:01
PZU
39,8100 -0,4400 -1,09% 4 012 52 739 756 40,3000 40,3000 39,6000 17.05 17:01
QUANTUM
15,5000 -0,7000 -4,32% 2 2 528 15,9000 15,9000 15,5000 17.05 13:59
QUERCUS
2,3500 0,1300 5,86% 10 12 250 2,2200 2,3500 2,2100 17.05 17:00
QUMAK
0,0500 0,0000 0,00% 9 2 148 0,0500 0,0500 0,0500 17.05 15:26
R22
18,5500 0,5500 3,06% 19 50 554 18,0000 18,7500 18,0000 17.05 17:00
RADPOL
1,4500 -0,0300 -2,03% 15 137 000 1,4800 1,4800 1,4100 17.05 17:00
RAFAKO
2,1000 -0,0200 -0,94% 101 378 001 2,1200 2,1200 2,0600 17.05 17:00
RAFAMET
12,6000 0,2000 1,61% 3 563 12,4000 12,6000 12,4000 17.05 11:05
RAINBOW
19,3000 -0,1000 -0,52% 70 106 381 19,5000 19,7000 18,6500 17.05 17:00
RANKPROGR
1,4150 -0,0550 -3,74% 12 18 690 1,4650 1,4650 1,4150 17.05 16:29
RAWLPLUG
8,9400 -0,1800 -1,97% 16 23 126 9,1000 9,1000 8,6200 17.05 17:03
REDAN
0,4200 0,0000 0,00% 3 133 0,4000 0,4200 0,4000 30.04 16:48
REDWOOD
0,0500 -0,0090 -15,25% 7 2 207 0,0500 0,0500 0,0500 30.04 11:15
REGNON
0,1000 -0,0200 -16,67% 13 4 176 0,1000 0,1000 0,1000 29.03 15:00
REINHOLD
0,1690 0,0190 12,67% 1 45 0,1690 0,1690 0,1690 16.05 11:00
REINO
1,6500 0,0700 4,43% 1 219 1,6500 1,6500 1,6500 17.05 09:00
RELPOL
7,5000 0,0500 0,67% 2 7 980 7,5000 7,5000 7,5000 17.05 15:53
REMAK
10,8500 0,0000 0,00% 12 304 10,8500 10,8500 10,8500 17.05 13:04
RESBUD
0,2300 0,0000 0,00% 3 1 513 0,2300 0,2300 0,2300 07.05 15:06
ROBYG
3,9800 -0,0100 -0,25% 30 91 804 3,9800 3,9900 3,9800 01.03 16:49
RONSON
0,8800 0,0000 0,00% 10 4 514 0,8800 0,8800 0,8800 17.05 16:21
ROPCZYCE
34,6000 0,6000 1,76% 23 99 471 33,6000 34,8000 33,5000 17.05 16:42
RUBICON
0,9800 0,0000 0,00% 5 9 0,9800 0,9800 0,9360 17.05 17:00
SADOVAYA
0,1200 0,0000 0,00% 4 1 440 0,1200 0,1200 0,1200 02.05 15:00
SANOK
24,1000 -0,1000 -0,41% 2 10 845 24,1000 24,1000 24,1000 17.05 17:00
SANPL
363,8000 -4,2000 -1,14% 1 327 12 861 569 370,0000 370,0000 361,0000 17.05 17:00
SANTANDER
18,5000 0,0400 0,22% 3 8 869 18,4600 18,5000 18,4600 17.05 11:53
SANWIL
0,6650 0,0000 0,00% 4 810 0,6200 0,6650 0,6200 16.05 16:48
SARE
5,3000 0,0000 0,00% 2 179 5,0500 5,3000 5,0500 13.05 13:23
SCOPAK
0,0940 0,0000 0,00% 1 22 0,0940 0,0940 0,0940 15.05 15:00
SECOGROUP
16,0000 -0,1000 -0,62% 1 160 16,0000 16,0000 16,0000 17.05 11:10
SEKO
9,8000 0,0000 0,00% 1 686 9,8000 9,8000 9,8000 17.05 12:01
SELENAFM
10,9000 0,2000 1,87% 10 14 524 10,7000 11,0000 10,7000 17.05 16:45
SELVITA
60,0000 0,0000 0,00% 15 46 507 60,8000 60,8000 59,8000 17.05 16:28
SELVITA-PDA
57,5000 -3,5000 -5,74% 1 690 57,5000 57,5000 57,5000 09.04 14:17
SERINUS
0,6450 0,0150 2,38% 214 449 408 0,6200 0,6450 0,5900 17.05 17:00
SESCOM
30,0000 0,0000 0,00% 1 150 30,0000 30,0000 30,0000 17.05 11:08
SETANTA
1,8800 -0,0200 -1,05% 4 283 1,9000 1,9000 1,8800 17.05 16:14
SFINKS
0,7560 -0,0040 -0,53% 1 1 0,7560 0,7560 0,7560 17.05 15:44
SILVAIR-REGS
14,1000 -0,3680 -2,54% 53 1 517 13,9000 14,1000 13,9000 17.05 15:20
SILVANO
10,0000 -0,2500 -2,44% 12 4 321 10,0000 10,1000 10,0000 17.05 13:21
SIMPLE
7,0000 0,0000 0,00% 1 35 7,0000 7,0000 7,0000 17.05 09:00
SKARBIEC
16,5000 -0,5000 -2,94% 14 37 780 17,0000 17,0000 16,5000 17.05 17:00
SKOTAN
0,8000 0,0000 0,00% 5 2 770 0,8000 0,8000 0,8000 17.05 15:23
SKYLINE
0,6700 0,0100 1,52% 2 614 0,6300 0,6700 0,6300 17.05 11:47
SLEEPZAG
1,8100 0,0000 0,00% 1 60 1,8100 1,8100 1,8100 10.05 09:41
SNIEZKA
91,0000 -2,0000 -2,15% 19 8 898 93,0000 93,0000 91,0000 17.05 16:15
SOHODEV
1,2000 0,1250 11,63% 59 93 546 1,2000 1,2000 1,2000 17.05 15:17
SOLAR
0,5600 -0,0100 -1,75% 4 1 372 0,5600 0,5700 0,5600 17.05 12:38
SONEL
8,7000 0,0000 0,00% 1 87 8,7000 8,7000 8,7000 17.05 09:41
SOPHARMA
8,3000 0,0000 0,00% 1 166 8,3000 8,3000 8,3000 25.02 09:00
STALEXP
3,4000 0,0850 2,56% 57 190 954 3,3000 3,4100 3,3000 17.05 17:00
STALPROD
230,0000 -11,5000 -4,76% 351 1 072 766 236,0000 238,5000 228,0000 17.05 17:04
STALPROFI
8,2000 -0,1000 -1,20% 5 6 732 8,1000 8,2000 8,1000 17.05 16:30
STAPORKOW
1,8500 0,0000 0,00% 1 740 1,8500 1,8500 1,8500 15.05 14:23
STARHEDGE
0,8100 0,0300 3,85% 1 162 0,8100 0,8100 0,8100 17.05 09:47
STELMET
7,9000 0,3000 3,95% 1 24 7,9000 7,9000 7,9000 17.05 09:14
SUNEX
4,9800 0,0000 0,00% 4 1 619 4,9800 4,9800 4,7100 17.05 17:00
SUWARY
12,7000 0,1000 0,79% 1 64 12,7000 12,7000 12,7000 17.05 09:00
SWISSMED
1,8800 0,0000 0,00% 2 21 1,8800 1,8800 1,8800 17.05 10:26
SYGNITY
2,9000 -0,1000 -3,33% 7 7 149 3,0000 3,0000 2,9000 17.05 16:47
SYNEKTIK
16,1600 -0,0400 -0,25% 7 12 135 16,2000 16,2000 16,1000 17.05 12:35
SYNTHOS
4,8900 -0,0100 -0,20% 83 1 309 009 4,9000 4,9100 4,8800 15.01 17:00
TALANX
180,0000 15,0000 9,09% 1 180 180,0000 180,0000 180,0000 04.04 09:39
TALEX
15,1500 0,0000 0,00% 6 1 151 15,1500 15,1500 15,1500 17.05 17:00
TARCZYNSKI
15,4000 0,0000 0,00% 3 1 617 15,4000 15,4000 15,4000 14.05 14:46
TATRY
131,0000 0,0000 0,00% 2 2 620 131,0000 131,0000 131,0000 14.05 12:12
TAURONPE
1,7200 -0,0390 -2,22% 1 420 6 035 802 1,7640 1,7640 1,7200 17.05 17:00
TBULL
28,2000 -4,8000 -14,55% 249 596 613 31,0000 31,0000 27,9000 02.05 17:00
TERMOREX
0,9000 0,0500 5,88% 1 9 0,9000 0,9000 0,9000 17.05 12:28
TESGAS
3,0800 -0,3000 -8,88% 11 20 334 3,1000 3,2400 3,0200 17.05 16:03
TIM
8,5000 -0,0800 -0,93% 29 81 177 8,5400 8,5800 8,4400 17.05 17:00
TORPOL
7,0000 -0,0600 -0,85% 31 57 689 7,0600 7,1200 6,9000 17.05 17:00
TOWERINVT
24,5000 0,9000 3,81% 3 7 185 23,7000 24,5000 23,7000 17.05 13:02
TOYA
5,6000 0,5000 9,80% 14 25 728 5,2000 5,6000 5,2000 17.05 16:36
TRAKCJA
2,2600 -0,1200 -5,04% 185 299 676 2,3750 2,4000 2,2200 17.05 16:49
TRANSPOL
3,4800 0,0150 0,43% 1 28 3,4800 3,4800 3,4800 17.05 09:00
TRITON
2,2100 -0,0500 -2,21% 9 12 078 2,2600 2,2600 2,2100 17.05 15:11
TSGAMES
143,0000 -3,6000 -2,46% 394 1 666 001 146,6000 146,6000 141,2000 17.05 17:00
TXM
0,1200 -0,0200 -14,29% 15 27 882 0,1200 0,1200 0,1200 30.04 15:26
ULMA
58,0000 -0,5000 -0,85% 3 3 828 58,0000 58,0000 58,0000 17.05 15:07
UNIBEP
6,2400 0,0600 0,97% 8 1 987 6,2200 6,2400 6,2000 17.05 09:34
UNICREDIT
46,4450 1,4450 3,21% 2 10 364 46,4750 46,4750 46,4450 17.05 11:44
UNIMA
2,5000 0,0200 0,81% 5 2 993 2,4800 2,5000 2,4800 17.05 11:54
UNIMOT
12,8000 -0,0500 -0,39% 46 73 541 12,8500 12,8500 12,4000 17.05 16:26
UNIWHEELS
300,0000 0,0000 0,00% 101 1 192 748 300,0000 301,0000 299,0000 19.02 17:00
URSUS
1,1800 0,0120 1,03% 91 135 410 1,1620 1,2000 1,1500 17.05 17:00
VENTUREIN
1,4100 -0,1700 -10,76% 2 2 902 1,5200 1,5200 1,4100 16.05 11:09
VIGOSYS
336,0000 12,0000 3,70% 1 336 336,0000 336,0000 336,0000 17.05 17:00
VINDEXUS
7,5000 0,0000 0,00% 4 2 397 7,4800 7,5000 7,4800 17.05 15:21
VISTAL
2,2400 -0,0300 -1,32% 41 28 007 2,2900 2,2900 2,1900 17.05 16:37
VISTULA
3,7750 -0,0400 -1,05% 195 1 661 142 3,8100 3,8400 3,7600 17.05 17:01
VIVID
1,4900 -0,0200 -1,32% 40 58 369 1,5080 1,5240 1,4600 17.05 16:39
VOTUM
6,4800 -0,1000 -1,52% 10 15 373 6,2400 6,7800 6,2400 17.05 11:40
VOXEL
28,2000 -0,1000 -0,35% 8 5 113 27,6000 28,2000 27,6000 17.05 09:55
WADEX
6,1000 0,0600 0,99% 13 1 353 6,0400 6,1000 6,0400 17.05 11:06
WARIMPEX
5,7800 0,1600 2,85% 1 578 5,7800 5,7800 5,7800 17.05 12:30
WASKO
1,4450 0,0450 3,21% 9 4 930 1,4000 1,4450 1,3800 17.05 12:00
WAWEL
714,0000 0,0000 0,00% 9 75 126 716,0000 720,0000 714,0000 17.05 17:02
WDX
14,8500 0,0000 0,00% 4 3 440 14,8500 14,8500 14,8000 14.03 17:00
WIELTON
9,2100 0,2100 2,33% 60 97 389 9,0200 9,4900 9,0200 17.05 16:43
WIKANA
1,1500 0,0000 0,00% 4 506 1,0700 1,1500 1,0700 17.05 12:56
WINVEST
0,8800 0,0800 10,00% 1 88 0,8800 0,8800 0,8800 21.11 15:00
WIRTUALNA
57,8000 -1,0000 -1,70% 52 492 848 58,8000 58,8000 57,2000 17.05 17:00
WISTIL
56,5000 1,5000 2,73% 1 848 56,5000 56,5000 56,5000 29.06 15:00
WITTCHEN
15,6000 -0,9000 -5,45% 9 45 051 16,3000 16,3000 15,5500 17.05 17:00
WOJAS
4,8000 0,0000 0,00% 21 2 536 5,0000 5,0800 4,8000 17.05 17:00
WORKSERV
2,2750 -0,0300 -1,30% 64 118 791 2,2700 2,3700 2,2700 17.05 17:00
XTB
3,8700 0,0700 1,84% 3 2 658 3,8000 3,8700 3,7500 17.05 15:03
XTPL
152,0000 1,0000 0,66% 23 69 989 152,0000 152,0000 148,0000 17.05 17:00
YOLO
2,0800 0,0000 0,00% 1 10 2,0800 2,0800 2,0800 17.05 09:00
ZAMET
0,8800 0,0000 0,00% 1 44 0,8800 0,8800 0,8800 17.05 09:43
ZASTAL
0,2700 0,0000 0,00% 2 2 514 0,2700 0,2700 0,2700 16.05 15:03
ZEPAK
7,2600 0,0600 0,83% 20 39 903 7,2600 7,2600 7,1000 17.05 17:00
ZPUE
89,5000 -4,5000 -4,79% 7 16 796 95,0000 95,0000 87,0000 17.05 15:49
ZREMB
0,4900 -0,0100 -2,00% 8 7 596 0,4700 0,4900 0,4700 28.09 15:02
ZUE
4,0000 0,1000 2,56% 4 1 502 3,9000 4,0000 3,7800 17.05 17:00
ZYWIEC
484,0000 4,0000 0,83% 5 3 844 480,0000 484,0000 474,0000 17.05 15:24
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.