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
1,5000 -0,0400 -2,60% 75 95 236 1,5500 1,5500 1,4600 30.11 17:00
08OCTAVA
0,8400 0,0000 0,00% 2 1 008 0,8400 0,8400 0,8400 30.11 11:00
11BIT
480,0000 -2,5000 -0,52% 566 4 531 621 482,0000 482,0000 470,0000 30.11 17:00
4FUNMEDIA
4,8000 0,1000 2,13% 5 3 917 4,8000 4,8000 4,8000 30.11 15:16
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
32,2000 0,9000 2,88% 41 310 102 30,5000 32,2000 30,3000 30.11 17:00
ACAUTOGAZ
37,0000 0,0000 0,00% 14 7 567 37,0000 37,0000 36,5000 30.11 16:04
ACTION
5,3000 0,2000 3,92% 86 250 271 5,1000 5,3200 5,0000 30.11 17:02
ADIUVO
4,9800 -0,0200 -0,40% 12 32 655 4,9800 4,9800 4,8800 30.11 16:49
AGORA
6,7200 -0,2000 -2,89% 39 49 852 7,0400 7,0600 6,7200 30.11 17:00
AGROTON
4,8200 -0,2000 -3,98% 98 163 938 5,0000 5,1000 4,7200 30.11 17:00
AIGAMES
16,2000 -0,0500 -0,31% 133 387 772 16,0000 16,2000 15,3500 30.11 17:01
AILLERON
7,8000 0,0200 0,26% 58 260 812 7,8000 8,1600 7,7000 30.11 17:00
AIRWAY
1,6700 0,1200 7,74% 1 098 2 537 060 1,5800 1,7850 1,5000 30.11 17:03
ALIOR
16,6250 -0,9350 -5,32% 1 843 8 711 852 17,4000 17,4000 16,4100 30.11 17:02
ALLEGRO
77,0700 2,0700 2,76% 10 707 254 138 448 75,0000 77,6000 74,3200 30.11 17:03
ALTA
1,3000 -0,0100 -0,76% 3 54 1,3000 1,3000 1,2300 30.11 13:46
ALTUSTFI
0,8280 0,0020 0,24% 15 7 869 0,8200 0,8280 0,8200 30.11 16:49
ALUMETAL
43,9000 -0,1000 -0,23% 32 102 375 43,6000 44,0000 43,4000 30.11 17:00
AMBRA
17,3000 0,1000 0,58% 31 48 995 17,2500 17,3500 17,2000 30.11 16:45
AMICA
146,2000 -0,2000 -0,14% 102 338 197 150,0000 151,2000 146,2000 30.11 17:00
AMPLI
0,6500 -0,0300 -4,41% 2 716 0,7000 0,7000 0,6500 30.11 15:00
AMREST
24,4500 -2,2500 -8,43% 1 354 8 211 876 26,7000 26,7000 24,3000 30.11 17:00
APATOR
22,5000 0,1000 0,45% 44 103 512 22,5000 22,5000 21,9000 30.11 15:15
APLISENS
11,7000 0,5000 4,46% 9 12 046 11,2000 11,7000 10,6000 30.11 13:55
APSENERGY
1,7000 -0,0100 -0,58% 12 18 558 1,7200 1,7250 1,6700 30.11 15:43
ARCHICOM
20,4000 -0,1000 -0,49% 34 55 442 20,5000 20,5000 20,0000 30.11 16:14
ARCTIC
4,8000 -0,2000 -4,00% 134 552 108 4,9000 4,9200 4,7500 30.11 17:04
ARCUS
1,2000 0,2800 30,43% 13 18 077 0,9900 1,2000 0,9200 09.04 17:00
ARTERIA
4,0800 0,0000 0,00% 2 245 4,0800 4,0800 4,0800 30.11 09:00
ARTIFEX
8,7600 -0,2400 -2,67% 42 112 919 9,2800 9,2800 8,7600 30.11 17:03
ASBIS
7,1800 0,0300 0,42% 219 689 977 7,1800 7,2600 7,1200 30.11 17:00
ASMGROUP
1,6000 0,0000 0,00% 1 997 1,6000 1,6000 1,6000 30.11 15:30
ASSECOBS
33,6000 -1,0000 -2,89% 26 46 104 34,4000 34,4000 33,6000 30.11 17:04
ASSECOPOL
66,3000 -0,1000 -0,15% 698 5 682 760 66,3000 67,4000 65,9000 30.11 17:00
ASSECOSEE
39,6000 -0,9000 -2,22% 29 36 378 40,5000 40,5000 39,5000 30.11 17:00
ASTARTA
24,2000 -0,5000 -2,02% 130 283 387 24,4000 24,7000 24,1000 30.11 17:04
ATAL
32,4000 -0,1000 -0,31% 5 2 211 31,1000 32,5000 31,1000 30.11 13:47
ATENDE
3,5600 -0,0200 -0,56% 19 18 660 3,5800 3,6000 3,4600 30.11 15:37
ATLANTAPL
6,3400 0,2200 3,59% 12 1 729 6,3600 6,3600 6,1000 30.11 15:08
ATLANTIS
0,7760 0,0000 0,00% 9 8 430 0,7600 0,7760 0,7600 30.11 16:39
ATLASEST
1,3600 0,0000 0,00% 1 14 1,3600 1,3600 1,3600 24.11 10:51
ATM
12,1000 -0,4000 -3,20% 4 15 396 12,7000 12,7000 12,1000 01.07 13:17
ATMGRUPA
3,8000 -0,3200 -7,77% 19 11 381 4,1400 4,1500 3,8000 30.11 17:00
ATREM
2,0100 -0,0800 -3,83% 10 13 163 2,0900 2,0900 2,0100 30.11 16:40
AUGA
1,9500 0,0700 3,72% 1 72 1,9500 1,9500 1,9500 30.11 12:15
AUTOPARTN
7,7800 -0,0400 -0,51% 39 106 392 7,8400 7,8600 7,7200 30.11 17:00
AWBUD
0,9500 0,0000 0,00% 1 19 0,9500 0,9500 0,9500 09.09 11:00
BAHOLDING
0,7000 0,0770 12,36% 355 549 220 0,6400 0,7000 0,6300 30.11 17:04
BALTONA
6,3000 -0,1000 -1,56% 3 1 279 6,4000 6,4000 6,3000 31.03 13:01
BBIDEV
3,4500 -0,0500 -1,43% 15 7 512 3,5100 3,5100 3,4400 30.11 14:18
BEDZIN
9,8000 0,5000 5,38% 9 12 312 9,6000 9,8000 9,3500 30.11 16:40
BENEFIT
750,0000 60,0000 8,70% 153 1 036 209 693,0000 750,0000 691,0000 30.11 17:02
BERLING
4,2000 -0,0400 -0,94% 2 4 284 4,2000 4,2000 4,2000 30.11 11:18
BEST
17,1000 0,0000 0,00% 2 2 018 17,1000 17,1000 17,1000 30.11 09:00
BETACOM
10,9500 0,0500 0,46% 5 274 10,9500 10,9500 10,9500 30.11 09:00
BIK
12,0000 -0,3000 -2,44% 7 3 852 12,0000 12,0000 11,8000 30.11 17:00
BIOMEDLUB
10,9000 -2,4000 -18,05% 9 793 54 775 296 12,8500 13,1500 10,4500 30.11 17:04
BIOTON
4,4600 -0,1000 -2,19% 137 421 668 4,5150 4,5550 4,4200 30.11 17:00
BNPPPL
58,0000 -0,6000 -1,02% 133 381 670 58,8000 58,8000 53,4000 30.11 17:00
BOGDANKA
18,6000 0,0000 0,00% 129 386 127 18,6000 18,7800 18,1000 30.11 17:00
BOOMBIT
16,9800 -0,9000 -5,03% 200 513 294 17,5600 17,5600 16,9000 30.11 17:00
BORYSZEW
2,8850 -0,0150 -0,52% 192 501 975 2,8600 2,9200 2,8600 30.11 17:03
BOS
5,6600 -0,1200 -2,08% 40 64 203 5,7800 5,9000 5,6600 30.11 16:30
BOWIM
2,2800 0,1000 4,59% 17 60 130 2,2000 2,4000 2,2000 30.11 17:01
BRASTER
0,4940 -0,0015 -0,30% 44 20 842 0,4970 0,5100 0,4900 30.11 17:00
BSCDRUK
40,2000 -0,1000 -0,25% 2 363 40,5000 40,5000 40,2000 24.04 15:29
BUDIMEX
274,5000 4,5000 1,67% 200 2 747 781 270,0000 274,5000 268,5000 30.11 17:00
BUMECH
2,0000 -0,0400 -1,96% 15 10 067 2,0300 2,0400 1,9800 30.11 17:00
CAPITAL
1,0900 0,0300 2,83% 3 857 1,1000 1,1000 1,0900 26.11 15:00
CCC
62,4000 -0,3000 -0,48% 1 859 14 018 530 62,5400 62,9000 61,2400 30.11 17:01
CCENERGY
0,0500 0,0080 19,05% 27 7 788 0,0500 0,0500 0,0500 25.11 12:14
CDPROJEKT
389,5000 26,8000 7,39% 21 789 405 954 112 366,0000 391,2000 366,0000 30.11 17:04
CDRL
16,1000 -0,1000 -0,62% 41 110 356 16,2000 16,2000 15,8000 30.11 17:00
CELTIC
7,0000 -0,2000 -2,78% 3 5 577 7,2000 7,2000 7,0000 30.11 16:36
CEZ
79,1000 -1,4000 -1,74% 29 6 192 067 80,0000 81,0000 79,1000 30.11 16:10
CFI
0,2190 -0,0060 -2,67% 30 27 685 0,2200 0,2240 0,2040 30.11 15:35
CIECH
29,7500 -1,0500 -3,41% 332 3 800 301 30,9000 31,1500 29,7500 30.11 17:04
CIGAMES
1,2600 -0,0400 -3,08% 366 921 364 1,2880 1,3100 1,2600 30.11 17:02
CITYSERV
7,6000 0,2500 3,40% 1 296 7,6000 7,6000 7,6000 30.11 16:41
CLNPHARMA
40,9500 -0,7000 -1,68% 155 478 996 41,1500 41,5000 40,6000 30.11 17:02
CNT
13,4000 0,1000 0,75% 7 1 956 13,4000 13,4000 13,4000 30.11 16:26
COALENERG
0,5000 -0,0450 -8,26% 16 16 670 0,4980 0,5150 0,4960 30.11 16:47
COGNOR
1,1900 -0,0300 -2,46% 57 151 787 1,2300 1,2300 1,1800 30.11 15:32
COMARCH
192,5000 -5,0000 -2,53% 39 114 343 198,5000 198,5000 192,5000 30.11 17:03
COMP
51,0000 -1,0000 -1,92% 19 25 833 52,0000 52,0000 50,6000 30.11 16:39
COMPERIA
3,0000 0,0200 0,67% 9 22 731 2,9800 3,2600 2,9800 30.11 11:21
CORMAY
1,2550 -0,0550 -4,20% 262 464 861 1,3100 1,3100 1,2400 30.11 17:00
CPGROUP
6,3800 -0,2000 -3,04% 13 11 083 6,5600 6,5800 6,3800 30.11 12:57
CYFRPLSAT
26,7000 -0,4000 -1,48% 3 962 47 583 612 26,8800 26,8800 26,4400 30.11 17:00
CZTOREBKA
0,6950 0,0450 6,92% 19 12 376 0,6500 0,6950 0,6200 30.11 16:28
DATAWALK
196,5000 -8,5000 -4,15% 102 263 776 201,0000 204,0000 196,5000 30.11 17:00
DEBICA
77,4000 0,4000 0,52% 24 89 010 77,0000 77,4000 76,6000 30.11 16:09
DECORA
31,5000 0,0000 0,00% 37 69 543 32,2000 32,2000 31,2000 30.11 16:39
DEKPOL
27,6000 0,2000 0,73% 24 317 492 27,4000 27,8000 27,0000 30.11 17:00
DELKO
16,4000 -0,7000 -4,09% 115 287 752 17,3000 17,3000 16,0000 30.11 17:00
DEVELIA
1,7820 -0,0380 -2,09% 177 181 703 1,8300 1,8500 1,7820 30.11 17:00
DGA
5,3600 -0,2200 -3,94% 1 1 608 5,3600 5,3600 5,3600 30.11 09:00
DIGITREE
5,3000 -0,1000 -1,85% 18 68 394 5,4000 5,4000 5,3000 30.11 16:16
DINOPL
252,2000 -2,8000 -1,10% 3 346 78 178 504 253,2000 256,8000 250,0000 30.11 17:00
DOMDEV
100,0000 3,0000 3,09% 53 131 418 97,6000 100,0000 96,8000 30.11 17:00
DREWEX
0,5500 0,0000 0,00% 2 255 0,5500 0,5500 0,5500 25.09 11:00
DROP
0,1900 0,0070 3,83% 6 3 901 0,2000 0,2000 0,1900 06.11 15:22
DROZAPOL
1,7100 -0,1500 -8,06% 17 51 620 1,7800 1,8450 1,6800 30.11 17:03
ECHO
3,9600 -0,0600 -1,49% 33 86 009 4,0000 4,0000 3,9600 30.11 17:00
EDINVEST
3,8000 0,1800 4,97% 8 9 802 3,6200 3,8000 3,6200 30.11 16:29
EFEKT
5,0500 -0,0500 -0,98% 1 2 020 5,0500 5,0500 5,0500 30.11 12:43
EKOEXPORT
3,2950 0,0350 1,07% 28 25 731 3,3000 3,3000 3,2500 30.11 15:30
ELBUDOWA
0,9000 -0,0300 -3,23% 24 8 048 0,9110 0,9200 0,8800 30.11 16:37
ELEKTROTI
5,8800 0,0200 0,34% 18 22 982 5,7000 5,9000 5,7000 30.11 16:45
ELEMENTAL
2,3750 -0,0200 -0,84% 29 308 779 2,3950 2,3950 2,3400 30.11 17:00
ELKOP
0,2720 -0,0030 -1,09% 45 39 859 0,2740 0,2740 0,2550 30.11 16:01
ELZAB
4,2000 0,0200 0,48% 14 16 586 4,2000 4,5000 4,1000 30.11 17:00
EMCINSMED
13,0000 0,0000 0,00% 5 228 13,1000 13,1000 12,4000 30.11 16:48
ENAP
1,2700 -0,0700 -5,22% 7 9 144 1,3800 1,3800 1,2700 30.11 17:00
ENEA
5,4400 -0,0900 -1,63% 896 4 327 643 5,5500 5,5500 5,3250 30.11 17:01
ENELMED
19,0000 0,0000 0,00% 3 2 945 19,0000 19,0000 19,0000 30.11 17:00
ENERGA
7,4400 -0,5300 -6,65% 414 7 317 104 7,9400 7,9650 7,4400 30.11 17:00
ENERGOINS
0,8200 0,1420 20,94% 74 68 455 0,7000 0,8460 0,6600 30.11 17:00
ENTER
30,0000 -0,1000 -0,33% 272 502 075 29,0000 30,1000 28,9000 30.11 17:01
ERBUD
19,5000 -0,3000 -1,52% 11 30 287 19,7000 20,0000 19,5000 30.11 14:25
ERG
43,0000 4,0000 10,26% 3 506 38,2000 43,0000 38,2000 30.11 17:01
ERGIS
3,8600 0,0100 0,26% 11 30 239 3,8600 3,8600 3,8500 12.12 16:25
ESOTIQ
14,6000 0,8000 5,80% 22 32 440 14,3500 14,8500 14,3500 30.11 16:47
ESSYSTEM
3,4800 0,0000 0,00% 1 348 3,4800 3,4800 3,4800 08.01 09:00
ESTAR
1,5000 0,0000 0,00% 1 3 1,5000 1,5000 1,5000 27.12 11:21
EUCO
4,2900 -0,1500 -3,38% 19 26 622 4,4400 4,4400 4,2000 30.11 17:02
EUROCASH
14,2800 0,2200 1,56% 573 3 588 834 14,1400 14,2800 13,8100 30.11 17:00
EUROHOLD
4,6800 0,5400 13,04% 8 7 073 4,7000 4,7000 4,6800 27.11 10:58
EUROTEL
23,9000 -0,3000 -1,24% 26 43 537 24,0000 24,0000 23,5000 30.11 17:02
FAMUR
1,6520 -0,0100 -0,60% 726 9 040 057 1,6820 1,7380 1,6240 30.11 17:00
FASING
10,7500 -0,2500 -2,27% 6 11 124 11,0000 11,0000 10,3500 30.11 11:01
FASTFIN
1,6500 -0,0500 -2,94% 16 6 562 1,6500 1,6500 1,6500 30.11 15:08
FEERUM
11,4000 0,0000 0,00% 5 57 11,4000 11,4000 11,4000 30.11 16:46
FERRO
20,5000 0,5000 2,50% 81 344 354 20,2000 20,6000 20,0000 30.11 17:00
FERRUM
3,7600 0,1800 5,03% 5 19 3,9000 3,9000 3,7600 30.11 16:46
FMG
15,5000 0,0000 0,00% 1 16 15,5000 15,5000 15,5000 25.11 11:13
FON
0,1150 0,0010 0,88% 70 47 634 0,1110 0,1150 0,1050 30.11 16:42
FORTE
37,0500 -1,2500 -3,26% 45 99 819 38,3000 38,3000 37,0500 30.11 17:00
GAMEOPS
23,7000 -2,2000 -8,49% 101 251 806 25,5000 25,5000 23,2300 30.11 17:00
GAMFACTOR
15,1480 0,0440 0,29% 41 35 786 15,2000 15,2000 15,0000 30.11 16:48
GAMFACTOR-PDA
14,4880 -0,0120 -0,08% 48 43 118 14,6700 14,6700 13,9100 30.11 17:00
GETIN
0,8800 -0,0200 -2,22% 69 106 500 0,8705 0,9000 0,8620 30.11 17:02
GETINOBLE
0,1950 -0,0085 -4,18% 114 151 768 0,2030 0,2035 0,1950 30.11 17:02
GINOROSSI
0,5480 0,0080 1,48% 1 1 096 0,5480 0,5480 0,5480 08.07 15:00
GLCOSMED
4,7200 -0,0600 -1,26% 96 92 401 4,6000 4,7800 4,5000 30.11 17:00
GOBARTO
4,6400 0,4400 10,48% 9 7 395 4,4800 4,6400 4,4800 30.11 15:00
GPRE
6,5000 -0,5000 -7,14% 13 15 101 7,0000 7,0000 6,5000 25.09 17:00
GPW
43,0000 0,2500 0,58% 659 4 898 650 43,1000 43,2000 42,5000 30.11 17:03
GROCLIN
1,0250 -0,0250 -2,38% 81 39 060 1,0450 1,0600 1,0000 30.11 16:36
GRODNO
12,3500 0,9000 7,86% 802 2 383 802 11,3500 12,4000 10,8000 30.11 17:04
GRUPAAZOTY
25,1000 -0,2000 -0,79% 397 2 444 291 25,3500 25,4500 25,1000 30.11 17:02
GTC
6,9000 -0,1000 -1,43% 46 124 126 6,8600 6,9800 6,7800 30.11 17:00
HANDLOWY
34,0000 -0,7500 -2,16% 215 1 266 462 34,3000 34,5000 34,0000 30.11 17:00
HARPER
12,6000 -1,1000 -8,03% 298 529 342 13,9000 13,9000 12,6000 30.11 17:00
HELIO
10,0000 0,1500 1,52% 9 15 094 10,5000 10,5000 9,9000 30.11 17:00
HERKULES
1,2600 0,0000 0,00% 15 10 158 1,3250 1,3250 1,2400 30.11 16:46
HMINWEST
12,1000 0,0000 0,00% 10 145 12,1000 12,1000 12,1000 30.11 09:30
HOLLYWOOD
0,9860 -0,0100 -1,00% 11 3 968 0,9960 0,9960 0,9860 13.09 13:17
HUBSTYLE
1,2300 0,0400 3,36% 7 43 1,2300 1,2300 1,2300 30.11 09:03
HYDROTOR
29,0000 0,0000 0,00% 9 10 807 29,2000 29,2000 28,6000 30.11 16:43
I2DEV
9,0500 0,0000 0,00% 5 226 9,0500 9,0500 9,0500 30.11 15:16
IALBGR
0,3000 0,0000 0,00% 2 300 0,3000 0,3000 0,3000 30.11 09:34
IBSM
7,1500 -1,8500 -20,56% 2 93 7,1500 7,1500 7,1500 25.11 11:01
IDEABANK
1,6000 -0,0640 -3,85% 63 71 539 1,6200 1,6480 1,6000 30.11 17:01
IDMSA
0,8900 0,0000 0,00% 9 10 084 0,8900 0,9500 0,8900 30.11 16:40
IFCAPITAL
0,7800 0,0000 0,00% 5 2 340 0,7800 0,7800 0,7800 30.11 15:12
IFIRMA
4,8800 0,0200 0,41% 25 109 303 4,8600 4,8800 4,7800 30.11 14:20
IFSA
0,4000 0,0000 0,00% 2 2 004 0,4000 0,4000 0,4000 27.11 15:29
IIAAV
69,8000 -1,4000 -1,97% 2 1 746 69,8500 69,8500 69,8000 30.11 16:45
IMCOMPANY
15,5000 -0,1000 -0,64% 20 52 429 15,6000 15,8500 15,4000 30.11 15:19
IMMOBILE
2,3300 -0,0300 -1,27% 6 3 732 2,3600 2,3600 2,3300 30.11 17:00
IMPEL
12,4000 0,4000 3,33% 4 11 528 12,1000 12,4500 12,1000 30.11 13:00
IMPERA
1,5800 0,0000 0,00% 22 25 812 1,5400 1,5900 1,5100 30.11 16:47
IMPEXMET
4,2200 -0,0100 -0,24% 22 122 374 4,2300 4,2300 4,2200 05.08 17:00
IMS
2,6900 0,0900 3,46% 15 19 712 2,6000 2,6900 2,6000 30.11 17:00
INC
7,7600 -0,0600 -0,77% 126 256 803 7,8600 7,8600 7,6000 30.11 17:00
INDYKPOL
63,5000 -0,5000 -0,78% 1 64 63,5000 63,5000 63,5000 11.12 09:00
INGBSK
154,0000 -5,0000 -3,14% 237 1 270 957 155,6000 158,0000 152,2000 30.11 17:00
INPRO
4,4600 -0,0400 -0,89% 3 3 711 4,7600 4,7600 4,4600 30.11 13:24
INSTALKRK
19,6500 -0,2500 -1,26% 11 46 969 19,9000 19,9000 19,4000 30.11 17:02
INTERAOLT
15,1000 0,0000 0,00% 50 120 363 15,2000 15,3000 15,0000 30.11 17:00
INTERBUD
0,6400 -0,0300 -4,48% 2 1 344 0,6400 0,6400 0,6400 30.11 15:00
INTERCARS
239,0000 -8,0000 -3,24% 41 172 137 244,0000 244,0000 239,0000 30.11 17:00
INTERFERI
4,3000 -0,2400 -5,29% 2 10 591 4,3000 4,3000 4,3000 30.11 17:00
INTERSPPL
1,3800 0,0000 0,00% 6 5 114 1,4000 1,4000 1,3800 30.11 13:17
INTROL
3,8000 0,0000 0,00% 35 81 244 3,7000 3,8400 3,7000 30.11 16:36
INVISTA
0,3200 0,0000 0,00% 1 6 0,3200 0,3200 0,3200 30.11 09:12
IPOPEMA
3,8800 0,0400 1,04% 18 88 973 3,9000 3,9600 3,8400 30.11 17:00
ITMTRADE
0,1470 -0,0115 -7,26% 5 1 365 0,1470 0,1470 0,1360 30.11 14:33
IZOBLOK
36,5000 -1,5000 -3,95% 12 42 961 37,1000 37,1000 36,5000 30.11 17:00
IZOLACJA
1,8400 0,0750 4,25% 9 2 746 1,8900 1,8900 1,8400 30.11 14:00
IZOSTAL
2,3200 0,0200 0,87% 21 17 012 2,3000 2,3200 2,2800 30.11 17:00
JHMDEV
1,7600 0,0000 0,00% 6 483 1,7800 1,9700 1,7100 16.12 16:23
JSW
24,4700 0,7600 3,21% 5 986 36 268 072 23,1000 24,8000 22,4400 30.11 17:03
JWCONSTR
3,1500 0,0100 0,32% 5 861 3,1400 3,1900 3,0900 30.11 16:43
JWWINVEST
2,5400 0,0200 0,79% 7 711 2,5400 2,5400 2,5400 30.11 14:45
K2INTERNT
21,0000 -0,8000 -3,67% 16 26 484 21,8000 21,8000 20,4000 30.11 16:43
KANIA
0,1060 0,0250 30,86% 256 313 734 0,0970 0,1060 0,0970 01.10 15:29
KBDOM
0,4000 0,0000 0,00% 1 6 0,4000 0,4000 0,4000 27.11 11:00
KCI
0,6760 -0,0020 -0,29% 19 23 062 0,6680 0,6760 0,6500 30.11 17:00
KERNEL
48,4000 -0,2500 -0,51% 686 3 590 128 49,9500 49,9500 47,8000 30.11 17:02
KETY
462,5000 -2,0000 -0,43% 182 1 598 123 463,0000 463,0000 450,0000 30.11 17:00
KGHM
149,0000 -6,4000 -4,12% 7 372 176 437 520 156,0000 156,3000 148,2000 30.11 17:01
KGL
15,8000 -0,9000 -5,39% 20 35 161 16,7000 16,7000 15,4000 30.11 17:04
KINOPOL
8,4000 0,2000 2,44% 69 121 168 8,2000 8,5000 8,1500 30.11 16:47
KOGENERA
33,0000 -0,1000 -0,30% 10 24 313 33,1000 33,1000 32,6000 30.11 13:04
KOMPAP
10,5000 -1,5000 -12,50% 29 71 544 11,8000 12,2000 10,5000 30.11 15:54
KOMPUTRON
2,2000 0,0000 0,00% 10 10 509 2,2000 2,2000 2,1200 30.11 15:05
KONSSTALI
25,3000 0,0000 0,00% 9 10 004 25,1000 25,3000 24,9000 02.01 17:03
KPPD
29,2000 0,0000 0,00% 1 29 29,2000 29,2000 29,2000 30.11 09:38
KRAKCHEM
0,4400 0,0100 2,33% 1 176 0,4400 0,4400 0,4400 26.11 15:00
KREC
7,2800 -0,4200 -5,45% 7 730 7,4000 7,4000 7,2800 30.11 15:19
KREDYTIN
11,2000 -0,1000 -0,88% 6 78 11,2000 11,2000 11,2000 30.11 09:02
KRKA
395,0000 3,0000 0,77% 8 126 942 391,0000 395,0000 391,0000 30.11 13:27
KRUK
141,4000 2,4000 1,73% 376 3 902 633 139,0000 141,8000 136,2000 30.11 17:04
KRUSZWICA
55,2000 0,2000 0,36% 36 173 899 55,0000 55,2000 55,0000 30.11 17:00
KRVITAMIN
18,8000 -0,1500 -0,79% 95 339 591 19,5500 19,5500 18,5000 30.11 16:48
KSGAGRO
2,4600 -0,2200 -8,21% 141 240 445 2,7200 2,7600 2,4600 30.11 17:00
LABOPRINT
10,9000 0,4000 3,81% 13 19 633 10,6500 10,9000 10,6500 30.11 12:53
LARQ
1,6950 0,0000 0,00% 5 4 449 1,6850 1,6950 1,6850 30.11 15:17
LENA
3,6500 -0,0100 -0,27% 18 15 085 3,6800 3,6800 3,5700 30.11 16:41
LENTEX
10,0000 -0,1500 -1,48% 34 59 320 10,1500 10,1500 9,6600 30.11 16:32
LIBET
2,0600 -0,0500 -2,37% 7 29 416 2,0600 2,0900 2,0600 30.11 15:58
LIVECHAT
95,5000 1,5000 1,60% 186 3 286 201 94,0000 95,7000 94,0000 30.11 17:03
LOKUM
11,8000 -0,1500 -1,26% 13 379 397 11,5000 12,0000 11,5000 30.11 15:34
LOTOS
34,6700 -0,0400 -0,12% 18 609 431 573 696 34,4900 36,1500 33,2700 30.11 17:04
LPP
6 870,0000 -265,0000 -3,71% 2 038 51 453 524 7 060,0000 7 060,0000 6 805,0000 30.11 17:00
LSISOFT
12,8000 0,4000 3,23% 22 61 519 12,7500 12,8000 12,7000 30.11 16:14
LUBAWA
1,4750 -0,0050 -0,34% 120 260 854 1,4800 1,4950 1,4400 30.11 16:45
MABION
21,5000 -1,0500 -4,66% 464 1 253 553 22,5000 22,5000 21,1000 30.11 17:00
MAKARONPL
5,6500 0,0000 0,00% 36 71 683 5,6000 5,6500 5,5000 30.11 17:00
MANGATA
54,5000 2,0000 3,81% 1 55 54,5000 54,5000 54,5000 30.11 09:06
MARVIPOL
5,2000 -0,0400 -0,76% 72 163 220 5,2400 5,2400 5,1000 30.11 17:00
MASTERPHA
4,0000 0,0200 0,50% 7 20 630 4,1400 4,1400 4,0000 30.11 17:00
MAXCOM
11,8000 0,3500 3,06% 37 60 259 12,2000 12,3000 11,5500 30.11 14:39
MBANK
151,4000 -5,6000 -3,57% 6 806 243 899 952 155,5000 156,9000 147,7000 30.11 17:01
MBWS
6,1000 0,0000 0,00% 1 12 6,1000 6,1000 6,1000 30.11 09:06
MCI
15,0000 -0,1000 -0,66% 10 51 746 15,1000 15,2000 15,0000 30.11 17:03
MDIENERGIA
3,6400 -0,0600 -1,62% 17 47 736 3,7600 3,7700 3,6400 30.11 15:58
MEDIACAP
1,9000 0,0000 0,00% 3 51 988 1,9000 1,9000 1,9000 30.11 10:49
MEDICALG
20,7000 -0,8000 -3,72% 97 194 678 21,5000 21,5000 20,6000 30.11 17:00
MEGARON
10,4000 0,0000 0,00% 1 1 113 10,4000 10,4000 10,4000 18.11 15:00
MENNICA
19,5000 0,0000 0,00% 22 71 828 19,6000 19,6000 19,5000 30.11 16:43
MERCATOR
510,0000 19,0000 3,87% 4 095 69 367 608 493,0000 520,0000 488,0000 30.11 17:04
MERCOR
10,1000 0,1000 1,00% 9 5 862 10,1000 10,1000 9,9000 30.11 15:48
MEXPOLSKA
1,4100 -0,0100 -0,70% 20 20 193 1,4300 1,4300 1,3900 30.11 09:41
MFO
23,0000 0,0000 0,00% 27 74 450 23,2000 23,2000 22,8000 30.11 17:00
MILKILAND
0,6980 -0,0120 -1,69% 36 39 444 0,6901 0,7180 0,6700 30.11 16:36
MILLENNIUM
2,7980 -0,0420 -1,48% 1 031 4 764 992 2,8400 2,8400 2,7280 30.11 17:04
MIRACULUM
1,1800 0,0000 0,00% 20 36 118 1,1800 1,1800 1,1500 30.11 17:00
MIRBUD
2,7400 0,0000 0,00% 200 883 545 2,7700 2,8000 2,7000 30.11 17:00
MLPGROUP
82,5000 0,5000 0,61% 7 3 288 82,5000 82,5000 81,5000 30.11 16:49
MLPGROUP-PDA
78,5000 1,5000 1,95% 2 39 250 78,5000 78,5000 78,5000 25.11 10:22
MLSYSTEM
77,6000 -2,4000 -3,00% 308 1 213 684 79,8000 80,0000 76,6000 30.11 17:00
MOBRUK
264,0000 -26,0000 -8,97% 33 249 118 290,0000 290,0000 262,0000 30.11 17:00
MOJ
1,2000 0,0300 2,56% 7 9 600 1,2000 1,2000 1,2000 30.11 15:32
MOL
25,3600 -0,4400 -1,71% 24 95 748 25,8000 25,8000 24,0000 30.11 13:45
MONNARI
1,8800 -0,0200 -1,05% 45 104 028 1,9100 1,9200 1,8750 30.11 16:46
MORIZON
1,9700 0,0100 0,51% 5 2 963 1,9700 1,9700 1,9700 02.06 10:20
MOSTALPLC
9,0400 0,4800 5,61% 10 10 850 8,8800 9,0400 8,8800 30.11 14:41
MOSTALWAR
4,4300 0,0000 0,00% 11 11 436 4,3100 4,4300 4,3000 30.11 15:45
MOSTALZAB
1,0450 0,0770 7,95% 407 523 600 0,9680 1,0500 0,9680 30.11 16:35
MUZA
3,5000 0,4200 13,64% 20 37 258 3,1800 3,8200 3,1800 30.11 15:40
MWTRADE
1,8200 0,0000 0,00% 9 6 723 1,7800 1,8200 1,7500 30.11 17:00
NANOGROUP
5,5000 -0,6500 -10,57% 117 195 202 5,9500 6,0000 5,4000 30.11 17:00
NETIA
4,5900 -0,0100 -0,22% 19 1 985 552 4,5400 4,5900 4,4800 30.11 16:49
NEUCA
623,0000 5,0000 0,81% 135 650 588 618,0000 623,0000 604,0000 30.11 17:00
NEWAG
25,2000 -1,0000 -3,82% 173 311 334 26,0000 26,2000 25,0000 30.11 17:00
NEXITY
20,8000 0,0000 0,00% 23 23 239 20,6000 20,8000 20,4000 30.11 16:47
NORTCOAST
14,9500 0,0000 0,00% 16 65 975 14,9500 15,0000 14,8500 29.09 16:35
NOVATURAS
10,9000 0,3000 2,83% 5 4 794 10,8000 11,1000 10,6000 30.11 14:33
NOVAVISGR
1,7000 -0,0100 -0,58% 6 1 929 1,7500 1,7500 1,6500 30.11 15:34
NOVITA
141,0000 -2,5000 -1,74% 75 248 117 141,0000 141,0000 132,0000 30.11 17:03
NOWAGALA
0,9600 -0,0120 -1,23% 2 8 962 0,9600 0,9600 0,9600 30.11 14:45
NTTSYSTEM
3,3400 0,0600 1,83% 35 70 143 3,3500 3,3900 3,2000 30.11 15:57
OAT
48,4000 -1,8000 -3,59% 1 005 6 218 487 50,0000 52,2000 48,3000 30.11 17:03
ODLEWNIE
4,9000 0,1600 3,38% 24 55 382 4,8300 4,9000 4,7800 30.11 16:37
OEX
15,2000 -0,8000 -5,00% 23 57 097 16,0000 16,0000 15,0000 30.11 16:44
OPENFIN
0,9360 -0,0240 -2,50% 33 38 613 0,9280 0,9400 0,8560 30.11 17:00
OPONEO.PL
33,7000 -0,2000 -0,59% 22 74 437 33,8000 33,8000 33,0000 30.11 17:02
OPTEAM
25,6000 -1,4000 -5,19% 38 131 962 27,0000 27,0000 25,6000 30.11 17:00
ORANGEPL
6,3300 -0,0250 -0,39% 3 214 28 079 358 6,3650 6,3650 6,1800 30.11 17:04
ORBIS
113,0000 0,0000 0,00% 2 44 409 113,0000 113,0000 113,0000 08.04 14:11
ORCOGROUP
1,4100 -0,0900 -6,00% 1 626 1,4100 1,4100 1,4100 30.11 10:19
ORION
7,7000 -0,1000 -1,28% 3 200 7,7000 7,7000 7,6500 23.12 16:23
ORZBIALY
11,1000 -0,4000 -3,48% 8 13 354 11,2000 11,2000 11,1000 30.11 16:25
OTLOG
4,1800 0,1800 4,50% 2 168 4,0000 4,1800 4,0000 30.11 09:02
OTMUCHOW
1,7300 -0,0700 -3,89% 10 13 484 1,7900 1,7900 1,6400 30.11 13:13
OVOSTAR
80,0000 0,0000 0,00% 223 60 630 80,0000 83,0000 78,5000 30.11 13:35
PAMAPOL
1,3800 -0,1200 -8,00% 54 89 324 1,4600 1,4700 1,3700 30.11 16:42
PANOVA
10,9500 0,1500 1,39% 9 17 019 10,8000 11,0000 10,8000 30.11 16:47
PATENTUS
1,0600 0,0600 6,00% 14 7 948 1,0000 1,0600 0,9800 30.11 14:58
PBG
0,0440 -0,0060 -12,00% 98 81 871 0,0440 0,0440 0,0440 25.11 12:55
PBKM
79,0000 0,0000 0,00% 4 5 914 78,8000 79,0000 78,8000 26.11 14:59
PBSFINANSE
0,3060 -0,0040 -1,29% 5 731 0,3060 0,3060 0,3060 24.11 15:00
PCCEXOL
3,3400 -0,0700 -2,05% 362 799 302 3,3800 3,3800 3,2800 30.11 17:00
PCCROKITA
47,0000 -0,6000 -1,26% 62 173 834 47,8000 47,8000 47,0000 30.11 16:42
PCM
23,5000 0,0000 0,00% 7 21 526 23,5000 23,5000 23,5000 17.06 15:29
PEKABEX
15,8000 0,2000 1,28% 58 392 235 15,6000 16,2500 15,5000 30.11 17:00
PEKAO
56,7400 -2,6000 -4,38% 6 572 109 175 192 59,0000 59,0000 56,7400 30.11 17:02
PEMANAGER
14,7500 0,0000 0,00% 9 21 696 14,7000 14,7500 14,7000 30.11 17:00
PEP
50,2000 -0,6000 -1,18% 56 126 060 50,2000 50,8000 50,0000 30.11 17:00
PEPEES
1,3300 0,0300 2,31% 7 7 881 1,3500 1,3500 1,2900 30.11 17:00
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
5,7640 -0,3360 -5,51% 4 309 36 228 516 6,0620 6,0860 5,7220 30.11 17:04
PGNIG
4,7830 -0,2020 -4,05% 4 229 47 382 456 4,9200 4,9330 4,7500 30.11 17:00
PGO
1,1500 0,0300 2,68% 2 3 450 1,1500 1,1500 1,1500 30.11 09:01
PGSSOFT
12,7500 0,5500 4,51% 68 264 459 12,2000 12,7500 11,5500 30.11 17:00
PHARMENA
10,9000 -0,3500 -3,11% 56 52 846 10,9000 11,3500 10,7000 30.11 17:00
PHN
10,3500 -0,1500 -1,43% 45 36 286 10,0500 10,4500 10,0500 30.11 17:00
PKNORLEN
55,3400 1,8200 3,40% 29 054 425 206 432 52,8000 58,0800 50,6800 30.11 17:02
PKOBP
26,4000 -1,5800 -5,65% 12 001 210 877 056 27,5000 27,6100 26,3400 30.11 17:04
PKPCARGO
12,1000 -0,5000 -3,97% 407 1 010 326 12,6000 12,6000 11,9200 30.11 17:02
PLASTBOX
1,8700 0,0400 2,19% 9 8 738 1,8000 1,8700 1,8000 30.11 16:13
PLATYNINW
0,6450 0,0550 9,32% 7 2 294 0,5900 0,6450 0,5900 30.11 15:00
PLAY
38,5000 -0,2000 -0,52% 159 3 610 583 38,7000 38,7000 38,5000 30.11 17:00
PLAYWAY
555,0000 5,0000 0,91% 778 14 355 701 551,0000 570,0000 551,0000 30.11 17:00
PLAZACNTR
1,6900 0,0400 2,42% 3 227 1,6000 1,6900 1,6000 30.11 17:00
PMPG
1,9200 0,0200 1,05% 6 8 850 1,9000 1,9200 1,9000 30.11 12:35
POLICE
12,2000 -0,3000 -2,40% 11 16 250 12,3000 12,3000 12,1000 30.11 15:34
POLIMEXMS
2,2100 -0,0550 -2,43% 170 430 280 2,2650 2,2650 2,1650 30.11 17:04
POLNORD
2,8400 -0,0100 -0,35% 9 7 646 2,8000 2,8500 2,8000 30.11 15:26
POLWAX
3,3500 -0,0100 -0,30% 38 106 568 3,3800 3,3800 3,3000 30.11 17:00
POZBUD
1,8800 0,0100 0,53% 43 100 151 1,8800 1,9600 1,8800 30.11 16:27
PRAGMAFA
24,0000 0,0000 0,00% 47 451 073 24,0000 24,2000 23,8000 30.11 17:00
PRAGMAINK
7,2000 -0,3000 -4,00% 14 24 272 7,5000 7,5000 6,8600 30.11 17:00
PRAIRIE
0,5790 -0,0030 -0,52% 25 28 638 0,5820 0,5820 0,5670 30.11 17:00
PRIMAMODA
0,8250 0,0750 10,00% 3 2 275 0,8250 0,8250 0,8250 30.11 15:00
PRIMETECH
1,2300 0,0800 6,96% 3 1 943 1,1600 1,2300 1,1600 30.11 09:42
PROCAD
1,7200 -0,0500 -2,82% 2 2 129 1,7200 1,7200 1,7200 30.11 15:00
PROCHEM
17,5000 -0,7500 -4,11% 2 212 18,2500 18,2500 17,5000 30.11 09:07
PROJPRZEM
15,4500 -0,5500 -3,44% 4 3 396 16,0000 16,0000 15,4500 30.11 15:22
PROTEKTOR
4,7200 -0,0800 -1,67% 130 233 589 4,9000 4,9000 4,4200 30.11 17:00
PROVIDENT
4,5000 -0,1400 -3,02% 79 231 078 4,8000 4,8000 4,4000 30.11 16:46
PULAWY
85,6000 0,0000 0,00% 18 27 893 85,8000 85,8000 84,0000 30.11 16:14
PUNKPIRAT
0,6950 -0,0150 -2,11% 22 40 051 0,7200 0,7200 0,6400 30.11 16:16
PZU
25,1200 -1,6500 -6,16% 9 818 171 510 848 26,6600 26,6600 25,1200 30.11 17:04
QUANTUM
18,0000 0,0000 0,00% 4 2 006 17,0000 18,0000 17,0000 30.11 15:00
QUERCUS
3,1100 -0,0100 -0,32% 10 16 004 3,1000 3,1200 3,0900 30.11 16:39
QUMAK
0,0100 0,0000 0,00% 19 3 100 0,0100 0,0100 0,0100 21.08 15:00
R22
32,6000 -0,5000 -1,51% 107 1 413 379 33,0000 33,4000 32,2000 30.11 17:00
RADPOL
2,3200 -0,0400 -1,69% 9 3 743 2,3600 2,3600 2,2400 30.11 17:00
RAFAKO
0,9830 -0,0170 -1,70% 190 243 673 1,0200 1,0240 0,9800 30.11 16:48
RAFAMET
13,9000 0,0000 0,00% 1 28 13,9000 13,9000 13,9000 30.11 09:33
RAINBOW
18,3000 -0,3000 -1,61% 66 180 065 18,5000 18,5000 18,0000 30.11 16:45
RANKPROGR
1,8400 0,0850 4,84% 73 172 125 1,7550 1,8900 1,7000 30.11 16:47
RAWLPLUG
8,8000 0,0000 0,00% 9 21 151 8,8200 8,8200 8,0400 30.11 16:11
REDAN
0,2060 0,0120 6,19% 6 3 047 0,1940 0,2060 0,1940 30.11 16:49
REGNON
0,7950 -0,0850 -9,66% 9 2 981 0,8800 0,8800 0,7950 30.09 15:00
REINHOLD
0,2300 0,0100 4,55% 1 69 0,2300 0,2300 0,2300 25.11 15:00
REINO
1,4600 0,0000 0,00% 3 15 1,4600 1,4600 1,3700 30.11 14:55
RELPOL
5,5000 0,0000 0,00% 31 34 565 5,5000 5,5400 5,3400 30.11 16:45
REMAK
9,9400 -0,3600 -3,50% 11 15 549 10,3000 10,3000 9,9400 30.11 16:28
RESBUD
0,4800 0,0100 2,13% 1 960 0,4800 0,4800 0,4800 30.11 15:00
RONSON
1,3200 -0,0400 -2,94% 17 19 042 1,3650 1,3650 1,3200 30.11 17:00
ROPCZYCE
23,2000 -0,3000 -1,28% 9 5 671 23,5000 23,7000 23,2000 30.11 16:46
RYVU
51,0000 -1,6000 -3,04% 89 457 318 52,4000 52,8000 50,2000 30.11 17:00
SANOK
16,3000 0,0000 0,00% 56 734 651 16,4000 16,4000 15,7500 30.11 16:48
SANPL
174,0000 -8,9000 -4,87% 2 153 37 131 908 180,2000 180,9000 172,5000 30.11 17:00
SANTANDER
10,9300 -0,1000 -0,91% 28 108 342 11,0300 11,0300 10,6000 30.11 17:00
SANWIL
3,5200 -0,3800 -9,74% 271 472 357 3,7800 3,7800 3,4200 30.11 17:00
SCOPAK
0,0530 0,0025 4,95% 3 37 0,0530 0,0530 0,0530 24.06 11:00
SECOGROUP
14,2000 0,0000 0,00% 2 4 124 13,7000 14,2000 13,7000 26.11 17:00
SEKO
8,9500 0,0500 0,56% 5 4 288 8,7000 8,9500 8,7000 30.11 16:35
SELENAFM
17,7000 0,1500 0,85% 57 142 886 17,5000 18,1000 17,1500 30.11 17:00
SELVITA
46,0000 -1,0000 -2,13% 53 295 830 47,0000 47,5000 46,0000 30.11 17:00
SELVITA-PDA
49,0000 1,0000 2,08% 16 132 251 49,0000 49,0000 49,0000 25.06 16:35
SERINUS
0,2360 -0,0180 -7,09% 325 522 902 0,2540 0,2540 0,2280 30.11 17:03
SESCOM
27,8000 0,0000 0,00% 2 83 27,8000 27,8000 27,8000 30.11 09:34
SFINKS
0,3210 0,0040 1,26% 24 29 389 0,3180 0,3210 0,3050 30.11 12:21
SILVAIR-REGS
7,5000 -0,0800 -1,06% 5 345 7,5000 7,5000 7,5000 30.11 16:47
SILVANO
6,2200 -0,0800 -1,27% 3 1 215 6,3000 6,3000 6,2200 26.11 12:28
SIMPLE
12,0000 0,0000 0,00% 4 1 644 12,0000 12,0000 12,0000 30.11 15:16
SKARBIEC
25,0000 -0,1000 -0,40% 79 151 360 25,0000 25,0000 23,8000 30.11 17:00
SKOTAN
1,8300 0,0700 3,98% 30 50 846 1,8000 1,8300 1,7600 30.11 15:17
SKYLINE
0,6200 0,0000 0,00% 2 1 860 0,6200 0,6200 0,6200 30.11 09:00
SLEEPZAG
0,3340 0,0040 1,21% 2 506 0,3340 0,3340 0,3340 30.11 10:41
SNIEZKA
86,6000 -0,6000 -0,69% 14 46 514 87,4000 87,4000 86,2000 30.11 15:30
SOHODEV
0,4700 0,0000 0,00% 2 910 0,4700 0,4700 0,4700 30.11 15:00
SOLAR
4,1200 0,0200 0,49% 13 14 638 3,8200 4,1500 3,8200 30.11 15:54
SONEL
9,3500 -0,1500 -1,58% 10 24 860 9,5000 9,5000 9,3500 30.11 17:04
SOPHARMA
10,0000 -0,1000 -0,99% 6 8 092 9,2000 10,0000 9,2000 30.11 14:55
STALEXP
3,2100 0,0100 0,31% 79 298 628 3,2000 3,2400 3,1700 30.11 17:01
STALPROD
215,0000 0,0000 0,00% 43 109 326 217,0000 219,0000 211,0000 30.11 17:00
STALPROFI
6,0600 0,1600 2,71% 7 3 043 5,9000 6,0600 5,9000 30.11 17:00
STAPORKOW
2,4200 0,0000 0,00% 5 11 974 2,4200 2,4200 2,4200 30.11 11:29
STARHEDGE
0,4590 -0,0010 -0,22% 9 2 198 0,4230 0,4650 0,4230 30.11 17:00
STELMET
9,0500 0,0000 0,00% 10 18 939 9,0500 9,2000 9,0500 28.07 15:37
SUNEX
4,6900 -0,0800 -1,68% 34 38 630 4,7700 4,7900 4,5800 30.11 16:11
SUWARY
16,0000 0,0000 0,00% 5 400 16,0000 16,0000 16,0000 30.11 09:00
SWISSMED
3,9200 0,2400 6,52% 28 97 884 3,7800 3,9400 3,7800 30.11 15:58
SYGNITY
8,1400 -0,0600 -0,73% 10 14 964 8,2000 8,2000 8,0400 30.11 17:00
SYNEKTIK
28,1000 -0,7000 -2,43% 108 296 419 29,3000 29,4000 28,1000 30.11 17:01
TALANX
133,3000 2,6000 1,99% 1 1 066 133,3000 133,3000 133,3000 27.11 13:47
TALEX
11,6500 0,0000 0,00% 6 7 013 11,6500 11,6500 11,6500 30.11 10:21
TARCZYNSKI
17,9000 3,0000 20,13% 44 100 041 16,4000 17,9000 16,4000 30.11 15:18
TATRY
149,0000 0,0000 0,00% 4 3 279 157,0000 157,0000 149,0000 30.11 14:31
TAURONPE
2,1340 -0,0680 -3,09% 1 336 6 488 712 2,1800 2,1980 2,1100 30.11 17:03
TBULL
26,1000 -1,4000 -5,09% 72 454 916 27,7000 27,9000 25,1000 30.11 17:00
TERMOREX
0,8800 0,0000 0,00% 6 79 0,8800 0,8800 0,8800 27.11 09:09
TESGAS
4,4800 -0,0400 -0,88% 17 23 043 4,5200 4,5200 4,4000 30.11 16:49
TIM
16,0000 -0,2000 -1,23% 150 665 322 16,2500 16,2500 15,9000 30.11 17:02
TORPOL
10,9500 -0,3500 -3,10% 122 278 995 11,5000 11,5000 10,8500 30.11 17:00
TOWERINVT
12,7000 -0,2000 -1,55% 3 11 976 12,7000 12,7000 12,7000 30.11 12:42
TOYA
6,1000 -0,0200 -0,33% 91 147 800 6,1200 6,1200 6,0400 30.11 17:00
TRAKCJA
1,8020 -0,0180 -0,99% 216 457 291 1,8500 1,8700 1,8000 30.11 17:00
TRANSPOL
2,7500 0,0500 1,85% 94 265 216 2,7100 2,8100 2,6900 30.11 17:04
TRITON
2,1600 0,0000 0,00% 13 8 030 2,1600 2,1600 2,1100 30.11 12:59
TSGAMES
569,0000 13,0000 2,34% 1 402 13 617 058 558,0000 588,0000 557,0000 30.11 17:00
TXM
0,1000 0,0052 5,49% 1 8 0,1000 0,1000 0,1000 19.03 15:00
ULMA
44,2000 -0,6000 -1,34% 10 6 929 44,8000 44,8000 43,6000 30.11 16:19
ULTGAMES
30,4500 -1,3000 -4,09% 171 468 883 31,6000 31,6000 30,1500 30.11 17:00
UNIBEP
8,2000 0,0400 0,49% 19 10 806 8,1000 8,2000 7,8600 30.11 17:00
UNICREDIT
40,7000 0,2700 0,67% 3 2 114 40,6150 40,7000 40,6150 27.11 16:48
UNIMA
2,8600 -0,1400 -4,67% 24 12 258 3,0000 3,0000 2,8600 30.11 13:45
UNIMOT
31,0000 -1,2000 -3,73% 303 778 858 32,0500 32,0500 30,1000 30.11 17:00
URSUS
0,7000 -0,0170 -2,37% 156 149 248 0,7170 0,7170 0,6780 30.11 17:01
VENTUREIN
1,8600 0,0000 0,00% 8 9 812 1,8500 1,8600 1,8400 30.11 16:01
VIGOSYS
550,0000 5,0000 0,92% 20 75 085 560,0000 565,0000 550,0000 30.11 17:00
VINDEXUS
4,7600 -0,0400 -0,83% 5 14 402 4,7500 4,7600 4,7200 30.11 17:00
VISTAL
2,9950 -0,1350 -4,31% 85 100 757 3,2850 3,2900 2,6650 30.11 16:18
VIVID
1,7500 0,0100 0,57% 50 85 973 1,7080 1,7600 1,7000 30.11 16:47
VOTUM
11,9500 0,0000 0,00% 80 179 396 12,0000 12,0000 11,4500 30.11 16:35
VOXEL
39,9000 0,3000 0,76% 21 83 648 39,7000 40,0000 39,7000 30.11 16:34
VRG
2,4200 -0,0700 -2,81% 59 451 309 2,4800 2,4900 2,4000 30.11 17:00
WADEX
6,5200 0,0200 0,31% 7 665 6,5200 6,5200 6,5000 07.08 14:10
WARIMPEX
5,1800 0,0600 1,17% 2 5 347 5,1400 5,1800 5,1400 27.11 11:20
WASKO
1,2000 0,0000 0,00% 19 18 037 1,2150 1,2150 1,1700 30.11 16:09
WAWEL
560,0000 -2,0000 -0,36% 6 6 734 562,0000 562,0000 558,0000 30.11 13:58
WIELTON
5,8400 -0,0300 -0,51% 178 472 260 5,7800 5,8700 5,6700 30.11 17:03
WIKANA
2,1400 -0,0200 -0,93% 4 785 2,1400 2,1400 2,1000 30.11 16:31
WINVEST
0,3240 -0,0620 -16,06% 1 324 0,3240 0,3240 0,3240 30.11 15:12
WIRTUALNA
81,6000 -1,4000 -1,69% 32 103 331 83,0000 83,0000 81,2000 30.11 17:00
WITTCHEN
8,2800 -0,2000 -2,36% 23 29 565 8,4000 8,4000 8,2600 30.11 17:00
WOJAS
5,0000 -0,0500 -0,99% 14 12 890 5,2500 5,2500 5,0000 30.11 16:39
WORKSERV
1,3100 0,3440 35,61% 1 364 4 074 980 1,0500 1,3100 1,0460 30.11 15:50
XTB
16,6000 -0,3000 -1,78% 1 244 6 597 536 16,9000 16,9000 16,2000 30.11 17:02
XTPL
74,0000 -1,6000 -2,12% 45 118 268 76,8000 76,8000 71,8000 30.11 17:00
YOLO
0,6500 0,0000 0,00% 2 160 0,6200 0,6500 0,6200 30.11 15:00
ZAMET
0,8150 0,0000 0,00% 9 4 517 0,8100 0,8250 0,7850 30.11 17:00
ZASTAL
33,2000 1,2000 3,75% 36 148 416 32,4000 33,6000 32,4000 30.11 17:00
ZEPAK
9,5400 -0,1600 -1,65% 31 76 303 9,5400 9,7000 9,5000 30.11 17:00
ZPUE
149,0000 -4,0000 -2,61% 43 72 885 152,5000 152,5000 140,0000 30.11 16:38
ZREMB
0,7250 0,0000 0,00% 6 2 738 0,7250 0,7250 0,6800 30.11 16:50
ZUE
3,6000 0,0000 0,00% 26 39 707 3,6800 3,6800 3,4000 30.11 17:00
ZYWIEC
490,0000 -2,0000 -0,41% 6 10 826 492,0000 494,0000 490,0000 30.11 15:56
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