Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Liczba transakcji AD |
Obrót AD | Otwarcie AD | Max AD | Min AD | Czas AD |
---|---|---|---|---|---|---|---|---|---|
06MAGNA | 3,8400 | -0,0500 | -1,29% | 38 | 33 860 | 3,8600 | 3,8700 | 3,8400 | 28.11 12:56 |
08OCTAVA | 0,9750 | 0,0000 | 0,00% | 1 | 5 | 0,9750 | 0,9750 | 0,9750 | 28.11 11:00 |
11BIT | 580,0000 | 7,0000 | 1,22% | 123 | 571 828 | 570,0000 | 586,0000 | 569,0000 | 28.11 13:06 |
3RGAMES | 0,4220 | 0,0000 | 0,00% | 6 | 4 792 | 0,4210 | 0,4220 | 0,4200 | 28.11 12:54 |
ABPL | 61,4000 | 0,0000 | 0,00% | 12 | 15 093 | 61,0000 | 61,4000 | 61,0000 | 28.11 12:02 |
ACAUTOGAZ | 26,5000 | -0,4000 | -1,49% | 20 | 34 618 | 27,0000 | 27,0000 | 26,5000 | 28.11 12:57 |
ACTION | 18,7800 | -0,0600 | -0,32% | 202 | 160 097 | 18,8600 | 18,9600 | 18,5000 | 28.11 12:39 |
ADIUVO | 1,1600 | -0,0100 | -0,85% | 7 | 6 489 | 1,1600 | 1,1600 | 1,0900 | 28.11 11:45 |
AGORA | 10,5500 | 0,2000 | 1,93% | 56 | 149 389 | 10,3500 | 10,6500 | 10,3500 | 28.11 13:04 |
AGROTON | 3,0000 | 0,0000 | 0,00% | 1 | 24 | 3,0000 | 3,0000 | 3,0000 | 28.11 09:05 |
AIGAMES | 1,6200 | 0,0000 | 0,00% | 3 | 178 | 1,6150 | 1,6200 | 1,6150 | 28.11 13:05 |
AILLERON | 18,4500 | -0,1500 | -0,81% | 36 | 107 379 | 18,3500 | 18,6000 | 18,3500 | 28.11 11:42 |
AIRWAY | 0,4610 | -0,0040 | -0,86% | 113 | 74 988 | 0,4620 | 0,4680 | 0,4420 | 28.11 13:08 |
ALIOR | 75,1800 | 1,9200 | 2,62% | 2 570 | 20 069 276 | 73,6800 | 75,1800 | 73,3200 | 28.11 13:09 |
ALLEGRO | 29,1650 | -0,0850 | -0,29% | 3 418 | 18 657 638 | 29,2400 | 29,5550 | 28,9200 | 28.11 13:10 |
ALTA | 1,6200 | 0,0000 | 0,00% | 1 | 50 | 1,6200 | 1,6200 | 1,6200 | 27.11 12:59 |
ALTUS | 2,3800 | -0,0800 | -3,25% | 13 | 3 730 | 2,4000 | 2,5000 | 2,3800 | 28.11 11:02 |
ALUMETAL | 81,3000 | 0,1000 | 0,12% | 20 | 97 608 | 81,3000 | 81,3000 | 81,2000 | 02.08 15:49 |
AMBRA | 27,7000 | 0,1000 | 0,36% | 39 | 130 162 | 27,5000 | 27,8000 | 27,5000 | 28.11 12:45 |
AMICA | 74,0000 | 1,0000 | 1,37% | 90 | 229 934 | 73,0000 | 74,6000 | 73,0000 | 28.11 12:57 |
AMPLI | 0,9900 | 0,0000 | 0,00% | 2 | 96 | 0,9900 | 0,9900 | 0,9900 | 28.11 11:00 |
AMREST | 24,8500 | 0,2500 | 1,02% | 166 | 580 669 | 24,3000 | 25,0000 | 24,3000 | 28.11 13:09 |
ANSWEAR | 30,1000 | -0,2000 | -0,66% | 33 | 154 624 | 30,4000 | 30,8000 | 29,6000 | 28.11 13:06 |
APATOR | 15,3500 | 0,1000 | 0,66% | 34 | 97 951 | 15,2000 | 15,3500 | 15,2000 | 28.11 13:08 |
APLISENS | 22,6000 | 0,0000 | 0,00% | 12 | 4 523 | 22,6000 | 22,6000 | 22,4000 | 28.11 09:28 |
APSENERGY | 3,8100 | -0,0200 | -0,52% | 4 | 2 908 | 3,8100 | 3,8100 | 3,7700 | 28.11 13:01 |
ARCHICOM | 26,0000 | -0,9000 | -3,35% | 26 | 45 735 | 24,8000 | 26,0000 | 24,7000 | 28.11 11:25 |
ARCTIC | 19,7800 | 0,2600 | 1,33% | 635 | 954 372 | 19,5000 | 20,3000 | 19,3200 | 28.11 13:09 |
ARTERIA | 9,4000 | 0,0000 | 0,00% | 1 | 9 | 9,4000 | 9,4000 | 9,4000 | 20.04 15:00 |
ARTIFEX | 16,8000 | 0,0000 | 0,00% | 18 | 35 329 | 17,0000 | 17,0000 | 16,8000 | 28.11 12:41 |
ASBIS | 27,3200 | -0,1600 | -0,58% | 394 | 838 203 | 27,4600 | 27,4600 | 26,8800 | 28.11 13:09 |
ASMGROUP | 0,3020 | -0,0040 | -1,31% | 49 | 84 086 | 0,3000 | 0,3080 | 0,2960 | 28.11 12:43 |
ASSECOBS | 48,8000 | 0,4000 | 0,83% | 40 | 32 074 | 46,6000 | 48,8000 | 46,5000 | 28.11 13:02 |
ASSECOPOL | 77,9500 | 1,3500 | 1,76% | 384 | 1 517 829 | 77,4000 | 78,0000 | 76,6000 | 28.11 13:07 |
ASSECOSEE | 47,5000 | 0,5000 | 1,06% | 30 | 36 611 | 47,4000 | 47,5000 | 47,4000 | 28.11 13:07 |
ASTARTA | 28,7000 | 0,2500 | 0,88% | 59 | 93 150 | 28,5000 | 29,0000 | 28,5000 | 28.11 12:56 |
ATAL | 54,0000 | 0,6000 | 1,12% | 71 | 538 073 | 53,2000 | 55,0000 | 52,8000 | 28.11 13:02 |
ATENDE | 3,4000 | -0,0100 | -0,29% | 43 | 114 541 | 3,4100 | 3,4600 | 3,3300 | 28.11 12:45 |
ATLANTAPL | 12,0000 | 0,0000 | 0,00% | 17 | 55 066 | 11,8000 | 12,0000 | 11,8000 | 28.11 11:19 |
ATLANTIS | 0,4330 | -0,0020 | -0,46% | 8 | 1 054 | 0,4350 | 0,4350 | 0,4230 | 28.11 11:21 |
ATLASEST | 1,2500 | -0,2400 | -16,11% | 33 | 44 197 | 1,4500 | 1,4500 | 1,2100 | 08.12 16:45 |
ATMGRUPA | 3,4100 | 0,0100 | 0,29% | 11 | 10 075 | 3,4000 | 3,4900 | 3,4000 | 28.11 12:49 |
ATREM | 6,4000 | -0,0400 | -0,62% | 36 | 26 523 | 6,4600 | 6,5200 | 6,3000 | 28.11 12:53 |
AUTOPARTN | 25,6500 | 0,3000 | 1,18% | 82 | 260 845 | 25,3500 | 25,7000 | 25,3500 | 28.11 13:09 |
BAHOLDING | 0,1048 | -0,0072 | -6,43% | 111 | 76 642 | 0,1048 | 0,1126 | 0,0942 | 03.10 15:01 |
BBIDEV | 4,7500 | -0,0500 | -1,04% | 2 | 276 | 4,7500 | 4,7500 | 4,7500 | 28.11 10:28 |
BEDZIN | 44,0000 | 4,0000 | 10,00% | 475 | 1 193 117 | 40,2000 | 45,8000 | 39,0000 | 28.11 13:09 |
BENEFIT | 1 880,0000 | 55,0000 | 3,01% | 93 | 1 749 170 | 1 845,0000 | 1 900,0000 | 1 830,0000 | 28.11 13:09 |
BERLING | 6,9500 | 0,0000 | 0,00% | 4 | 149 738 | 6,9500 | 6,9500 | 6,9500 | 13.03 15:29 |
BEST | 19,3000 | 0,0000 | 0,00% | 1 | 19 | 19,3000 | 19,3000 | 19,3000 | 28.11 09:54 |
BETACOM | 4,9000 | 0,0000 | 0,00% | 5 | 49 | 4,9000 | 4,9000 | 4,9000 | 28.11 09:00 |
BIGCHEESE | 20,8000 | -0,5000 | -2,35% | 66 | 57 637 | 21,0000 | 21,6000 | 20,4000 | 28.11 13:02 |
BIOCELTIX | 64,6000 | 1,0000 | 1,57% | 44 | 116 454 | 63,6000 | 64,6000 | 62,2000 | 28.11 12:59 |
BIOMAXIMA | 16,1800 | 0,0000 | 0,00% | 16 | 14 498 | 16,2000 | 16,2000 | 16,1200 | 28.11 12:53 |
BIOPLANET | 11,8000 | 0,5000 | 4,42% | 20 | 29 882 | 11,1000 | 11,8000 | 11,0000 | 28.11 12:56 |
BIOTON | 3,5400 | -0,0050 | -0,14% | 86 | 82 764 | 3,5000 | 3,5400 | 3,5000 | 28.11 13:08 |
BNPPPL | 75,0000 | 0,2000 | 0,27% | 10 | 37 921 | 75,8000 | 75,8000 | 75,0000 | 28.11 12:59 |
BOGDANKA | 34,6000 | -0,3000 | -0,86% | 257 | 826 984 | 35,0000 | 35,0200 | 34,5600 | 28.11 13:09 |
BOOMBIT | 12,9500 | 0,3500 | 2,78% | 47 | 103 815 | 13,0000 | 13,0000 | 12,8500 | 28.11 12:56 |
BORYSZEW | 5,9600 | -0,0400 | -0,67% | 40 | 52 532 | 6,0000 | 6,0300 | 5,9300 | 28.11 13:04 |
BOS | 9,1000 | 0,1400 | 1,56% | 17 | 28 002 | 9,0700 | 9,1000 | 9,0700 | 28.11 13:00 |
BOWIM | 6,8400 | 0,0400 | 0,59% | 16 | 17 516 | 6,8500 | 6,8500 | 6,8000 | 28.11 12:59 |
BRAND24 | 35,4000 | -0,7000 | -1,94% | 29 | 37 491 | 36,0000 | 36,1000 | 35,0000 | 28.11 13:00 |
BRASTER | 0,5800 | -0,0300 | -4,92% | 18 | 8 880 | 0,5840 | 0,6000 | 0,5740 | 04.05 17:00 |
BUDIMEX | 555,0000 | 0,0000 | 0,00% | 623 | 8 499 507 | 558,0000 | 567,0000 | 550,0000 | 28.11 13:10 |
BUMECH | 21,8200 | -0,1200 | -0,55% | 77 | 92 448 | 21,7600 | 22,1800 | 21,7200 | 28.11 13:08 |
CAPITAL | 1,1000 | 0,0000 | 0,00% | 6 | 21 052 | 1,1000 | 1,1000 | 1,1000 | 28.11 11:09 |
CAPITEA | 0,4940 | -0,0020 | -0,40% | 32 | 32 568 | 0,4940 | 0,4940 | 0,4940 | 28.11 11:26 |
CAPTORTX | 86,0000 | 0,0000 | 0,00% | 51 | 1 017 859 | 86,0000 | 89,0000 | 86,0000 | 28.11 13:08 |
CASPAR | 9,6000 | -0,9000 | -8,57% | 19 | 13 361 | 10,5000 | 10,5000 | 9,5000 | 28.11 09:49 |
CAVATINA | 16,5000 | -0,5000 | -2,94% | 11 | 1 822 | 16,8000 | 16,8000 | 16,5000 | 28.11 11:42 |
CCC | 50,8400 | 0,7000 | 1,40% | 928 | 5 293 667 | 50,1600 | 50,8800 | 49,6600 | 28.11 13:09 |
CCENERGY | 0,3200 | -0,0320 | -9,09% | 2 | 702 | 0,3200 | 0,3200 | 0,3200 | 28.11 11:00 |
CDPROJEKT | 108,0500 | -1,5500 | -1,41% | 3 215 | 18 525 834 | 109,4500 | 109,6000 | 106,8500 | 28.11 13:10 |
CDRL | 13,5000 | -0,5000 | -3,57% | 9 | 13 532 | 14,1000 | 14,1000 | 13,4000 | 28.11 12:10 |
CELTIC | 4,9000 | 0,1000 | 2,08% | 25 | 26 437 | 4,8000 | 5,1400 | 4,8000 | 28.11 12:48 |
CEZ | 171,7000 | -6,3000 | -3,54% | 30 | 67 085 | 178,1000 | 178,1000 | 171,0000 | 28.11 12:49 |
CFI | 0,2700 | -0,0140 | -4,93% | 4 | 1 967 | 0,2840 | 0,2840 | 0,2700 | 28.11 10:46 |
CIECH | 53,0000 | -0,2000 | -0,38% | 84 | 544 366 | 53,2000 | 53,4000 | 53,0000 | 06.11 17:00 |
CIGAMES | 3,0150 | -0,0700 | -2,27% | 658 | 2 028 542 | 3,1400 | 3,1400 | 2,9800 | 28.11 13:09 |
CITYSERV | 5,5500 | -0,2500 | -4,31% | 3 | 999 | 5,5500 | 5,5500 | 5,5500 | 28.11 11:22 |
CLNPHARMA | 14,4400 | 0,0400 | 0,28% | 81 | 154 808 | 14,6000 | 14,7600 | 14,4200 | 28.11 13:08 |
CLOUD | 65,8000 | -2,6000 | -3,80% | 40 | 106 012 | 67,6000 | 67,6000 | 65,6000 | 28.11 12:13 |
CNT | 13,2000 | 0,2000 | 1,54% | 53 | 145 721 | 13,0000 | 13,5000 | 12,3000 | 23.05 17:00 |
COALENERG | 1,2480 | -0,0040 | -0,32% | 13 | 3 716 | 1,2380 | 1,2500 | 1,2160 | 28.11 12:47 |
COGNOR | 8,4500 | 0,0200 | 0,24% | 136 | 234 719 | 8,4300 | 8,4600 | 8,3400 | 28.11 13:03 |
COLUMBUS | 6,1100 | -0,0600 | -0,97% | 33 | 30 312 | 6,2000 | 6,2200 | 6,0400 | 28.11 12:59 |
COMARCH | 178,5000 | 2,0000 | 1,13% | 72 | 250 685 | 176,0000 | 179,5000 | 174,5000 | 28.11 13:07 |
COMP | 71,4000 | 0,2000 | 0,28% | 23 | 143 450 | 71,2000 | 71,4000 | 70,0000 | 28.11 12:51 |
COMPERIA | 6,5000 | -0,3000 | -4,41% | 2 | 8 450 | 6,5000 | 6,5000 | 6,5000 | 28.11 11:20 |
COMPREMUM | 2,2500 | -0,0900 | -3,85% | 47 | 90 044 | 2,3500 | 2,3500 | 2,2500 | 28.11 12:55 |
CORMAY | 0,6500 | -0,0500 | -7,14% | 142 | 43 469 | 0,7040 | 0,7080 | 0,6440 | 28.11 13:05 |
CPGROUP | 10,2000 | 0,0000 | 0,00% | 1 | 20 | 10,2000 | 10,2000 | 10,2000 | 27.06 09:00 |
CREEPYJAR | 579,0000 | -11,0000 | -1,86% | 69 | 200 285 | 590,0000 | 590,0000 | 564,0000 | 28.11 12:09 |
CREOTECH | 225,0000 | 0,0000 | 0,00% | 17 | 48 296 | 227,0000 | 228,0000 | 225,0000 | 28.11 12:58 |
CREOTECH-PDA | 227,0000 | 1,0000 | 0,44% | 2 | 5 448 | 227,0000 | 227,0000 | 227,0000 | 28.11 09:01 |
CYBERFLKS | 82,0000 | 0,8000 | 0,99% | 9 | 14 476 | 82,2000 | 82,4000 | 81,2000 | 28.11 12:26 |
CYFRPLSAT | 12,3900 | -0,0100 | -0,08% | 1 483 | 4 265 522 | 12,4850 | 12,4850 | 12,2000 | 28.11 13:09 |
CZTOREBKA | 0,7000 | 0,0000 | 0,00% | 3 | 630 | 0,7000 | 0,7000 | 0,7000 | 28.11 11:00 |
DADELO | 16,2000 | -0,4000 | -2,41% | 3 | 1 588 | 16,7000 | 16,7000 | 16,2000 | 28.11 10:54 |
DATAWALK | 33,0000 | 1,9000 | 6,11% | 249 | 494 247 | 32,3000 | 33,4000 | 31,2500 | 28.11 13:09 |
DBENERGY | 19,8000 | -0,2000 | -1,00% | 14 | 19 923 | 20,2000 | 20,2000 | 19,5000 | 28.11 12:52 |
DEBICA | 68,6000 | -0,2000 | -0,29% | 16 | 13 600 | 69,0000 | 69,0000 | 68,2000 | 28.11 12:52 |
DECORA | 53,6000 | -0,6000 | -1,11% | 33 | 39 039 | 52,0000 | 54,0000 | 51,6000 | 28.11 12:19 |
DEKPOL | 42,0000 | 0,1000 | 0,24% | 3 | 28 130 | 41,9000 | 42,0000 | 41,9000 | 28.11 11:19 |
DELKO | 10,6500 | -0,0500 | -0,47% | 20 | 25 350 | 10,7000 | 10,7000 | 10,6500 | 28.11 12:26 |
DEVELIA | 4,8900 | 0,0250 | 0,51% | 87 | 227 074 | 4,8100 | 4,9300 | 4,8100 | 28.11 13:09 |
DGA | 7,8500 | 0,0000 | 0,00% | 2 | 1 272 | 8,1000 | 8,1000 | 7,8500 | 28.11 09:18 |
DIGITANET | 25,1000 | -0,9000 | -3,46% | 26 | 39 645 | 25,5000 | 25,7000 | 24,2000 | 28.11 12:07 |
DIGITREE | 10,8000 | 0,0000 | 0,00% | 2 | 1 004 | 10,8000 | 10,8000 | 10,8000 | 27.11 09:00 |
DINOPL | 445,2000 | 4,8000 | 1,09% | 3 678 | 34 528 012 | 439,4000 | 451,4000 | 438,1000 | 28.11 13:10 |
DOMDEV | 158,6000 | 0,6000 | 0,38% | 89 | 203 604 | 159,0000 | 160,0000 | 157,8000 | 28.11 13:06 |
DRAGOENT | 53,8000 | 0,8000 | 1,51% | 14 | 28 109 | 53,0000 | 55,0000 | 50,6000 | 28.11 13:02 |
DROZAPOL | 3,4800 | -0,0100 | -0,29% | 7 | 3 299 | 3,4900 | 3,4900 | 3,4800 | 28.11 11:27 |
ECHO | 4,1000 | 0,1300 | 3,27% | 125 | 404 981 | 4,0800 | 4,1800 | 4,0200 | 28.11 13:04 |
EDINVEST | 7,8000 | 0,0000 | 0,00% | 14 | 15 723 | 7,8000 | 7,8000 | 7,7500 | 28.11 13:04 |
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 | 15,9000 | 0,0200 | 0,13% | 84 | 195 228 | 16,0000 | 16,1000 | 15,7400 | 28.11 13:07 |
ELKOP | 0,5280 | -0,0280 | -5,04% | 29 | 16 649 | 0,5280 | 0,5520 | 0,5280 | 28.11 11:58 |
ELZAB | 2,0000 | 0,0100 | 0,50% | 12 | 27 248 | 1,9900 | 2,0400 | 1,9800 | 28.11 12:14 |
EMCINSMED | 8,5000 | 0,0000 | 0,00% | 2 | 187 | 8,5000 | 8,5000 | 8,5000 | 28.11 09:00 |
ENAP | 1,8800 | 0,0000 | 0,00% | 1 | 2 068 | 1,8800 | 1,8800 | 1,8800 | 28.11 11:00 |
ENEA | 8,4650 | 0,0800 | 0,95% | 1 506 | 5 034 424 | 8,4000 | 8,5600 | 8,3850 | 28.11 13:09 |
ENELMED | 19,9000 | 0,0000 | 0,00% | 1 | 40 | 19,9000 | 19,9000 | 19,9000 | 28.11 09:00 |
ENERGA | 8,7600 | -0,0400 | -0,45% | 21 | 47 830 | 8,7600 | 8,8200 | 8,7600 | 28.11 12:53 |
ENERGOINS | 3,6200 | 0,2200 | 6,47% | 229 | 502 728 | 3,4400 | 3,7000 | 3,4000 | 28.11 13:10 |
ENTER | 45,9000 | 0,0000 | 0,00% | 30 | 118 515 | 45,9000 | 45,9000 | 45,1000 | 28.11 12:58 |
ERBUD | 34,5000 | -0,3000 | -0,86% | 32 | 25 519 | 34,7000 | 34,7000 | 34,0000 | 28.11 12:27 |
ERG | 53,0000 | 0,5000 | 0,95% | 2 | 11 179 | 51,5000 | 53,0000 | 51,5000 | 20.11 17:00 |
ESOTIQ | 35,8000 | 0,1000 | 0,28% | 3 | 2 862 | 35,7000 | 35,8000 | 35,7000 | 28.11 10:04 |
ESTAR | 1,4600 | 0,0600 | 4,29% | 1 | 20 | 1,4600 | 1,4600 | 1,4600 | 25.10 10:01 |
EUCO | 0,6700 | -0,0280 | -4,01% | 8 | 680 | 0,6980 | 0,6980 | 0,6700 | 28.11 11:20 |
EUROCASH | 17,1300 | 0,0700 | 0,41% | 370 | 2 824 298 | 17,0600 | 17,2500 | 16,7600 | 28.11 13:10 |
EUROHOLD | 4,0200 | 0,1200 | 3,08% | 4 | 5 042 | 4,0000 | 4,2000 | 4,0000 | 24.11 11:51 |
EUROTEL | 37,0000 | -0,5000 | -1,33% | 45 | 137 609 | 37,4000 | 37,5000 | 37,0000 | 28.11 12:49 |
FABRITY | 36,4000 | 0,0000 | 0,00% | 7 | 19 137 | 36,4000 | 36,4000 | 35,6000 | 28.11 12:36 |
FASING | 13,8000 | -0,4000 | -2,82% | 12 | 28 591 | 14,2000 | 14,2000 | 13,7500 | 28.11 11:36 |
FASTFIN | 1,0100 | -0,0300 | -2,88% | 2 | 1 212 | 1,0100 | 1,0100 | 1,0100 | 03.10 11:00 |
FEERUM | 6,1000 | -0,1000 | -1,61% | 7 | 11 488 | 6,1000 | 6,2000 | 6,1000 | 28.11 12:07 |
FERRO | 26,7000 | 0,0000 | 0,00% | 34 | 47 526 | 26,9000 | 26,9000 | 26,5000 | 28.11 13:07 |
FERRUM | 3,4800 | 0,0000 | 0,00% | 1 | 17 | 3,4800 | 3,4800 | 3,4800 | 28.11 09:13 |
FMG | 62,0000 | 2,0000 | 3,33% | 6 | 6 124 | 60,0000 | 62,0000 | 60,0000 | 28.11 11:50 |
FON | 11,8000 | -0,2000 | -1,67% | 23 | 33 067 | 11,4000 | 11,8000 | 11,3000 | 28.11 12:15 |
FORTE | 22,3000 | 1,1000 | 5,19% | 83 | 108 694 | 21,4000 | 22,4000 | 21,4000 | 28.11 13:05 |
GAMEOPS | 26,7000 | -0,2000 | -0,74% | 8 | 12 444 | 26,9000 | 26,9000 | 26,7000 | 28.11 12:46 |
GAMFACTOR | 10,6500 | -0,4000 | -3,62% | 7 | 8 095 | 11,1000 | 11,1000 | 10,6500 | 28.11 13:05 |
GENOMTEC | 11,3000 | 0,0000 | 0,00% | 38 | 64 340 | 11,3000 | 11,3000 | 10,9500 | 28.11 13:05 |
GETIN | 0,6100 | 0,0010 | 0,16% | 22 | 17 153 | 0,6060 | 0,6100 | 0,6060 | 28.11 12:41 |
GETINOBLE | 0,1477 | -0,0014 | -0,94% | 183 | 140 072 | 0,1500 | 0,1510 | 0,1463 | 29.09 17:00 |
GIGROUP | 1,5300 | 0,0400 | 2,68% | 62 | 11 092 | 1,4500 | 1,5300 | 1,4300 | 28.11 12:44 |
GLCOSMED | 3,8700 | -0,0900 | -2,27% | 36 | 57 904 | 3,9500 | 3,9500 | 3,8300 | 28.11 13:09 |
GOBARTO | 27,0000 | -1,4000 | -4,93% | 12 | 14 870 | 27,0000 | 27,9000 | 27,0000 | 28.11 12:33 |
GPW | 41,7000 | 1,2400 | 3,06% | 715 | 2 940 434 | 40,2000 | 41,8000 | 40,2000 | 28.11 13:09 |
GREENX | 2,3500 | 0,0150 | 0,64% | 263 | 541 867 | 2,3350 | 2,3800 | 2,3100 | 28.11 13:08 |
GRENEVIA | 3,4450 | 0,0050 | 0,15% | 61 | 112 014 | 3,4200 | 3,4450 | 3,3750 | 28.11 13:09 |
GRODNO | 11,1800 | 0,1600 | 1,45% | 40 | 18 803 | 11,0200 | 11,1800 | 11,0200 | 28.11 12:54 |
GRUPAAZOTY | 21,1200 | -0,1800 | -0,85% | 498 | 1 189 504 | 21,3000 | 21,3000 | 21,0000 | 28.11 13:09 |
GRUPRACUJ | 58,4000 | 0,7000 | 1,21% | 42 | 101 333 | 58,9000 | 58,9000 | 56,7000 | 28.11 12:48 |
GTC | 4,9700 | 0,0000 | 0,00% | 3 | 4 343 | 4,9500 | 4,9700 | 4,9500 | 28.11 13:09 |
HANDLOWY | 99,8000 | 1,6000 | 1,63% | 97 | 394 620 | 98,0000 | 100,2000 | 97,8000 | 28.11 13:07 |
HARPER | 13,3000 | -0,1500 | -1,12% | 469 | 1 675 484 | 13,4500 | 14,3500 | 13,0500 | 28.11 13:08 |
HELIO | 19,4000 | -0,2000 | -1,02% | 2 | 912 | 19,7000 | 19,7000 | 19,4000 | 28.11 09:08 |
HERKULES | 0,6760 | 0,0060 | 0,90% | 7 | 9 243 | 0,6660 | 0,6780 | 0,6660 | 28.11 11:26 |
HMINWEST | 33,5000 | 1,9000 | 6,01% | 50 | 46 904 | 31,4000 | 33,8000 | 31,4000 | 28.11 12:53 |
HUUUGE | 27,4500 | 0,4500 | 1,67% | 39 | 142 161 | 27,1000 | 27,4500 | 27,0000 | 28.11 13:09 |
HYDROTOR | 35,4000 | 0,0000 | 0,00% | 4 | 1 175 | 35,4000 | 36,0000 | 35,4000 | 28.11 13:06 |
IBSM | 86,8000 | -1,2000 | -1,36% | 3 | 4 081 | 88,6000 | 88,6000 | 86,8000 | 28.11 12:52 |
IDMSA | 0,6050 | 0,0000 | 0,00% | 2 | 47 | 0,6050 | 0,6050 | 0,6050 | 28.11 12:41 |
IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 1 599 | 1 482 435 | 0,2500 | 0,3000 | 0,2480 | 19.09 17:01 |
IFIRMA | 30,6000 | 0,6000 | 2,00% | 21 | 7 601 | 30,0000 | 30,8000 | 30,0000 | 28.11 12:50 |
IFSA | 2,2700 | 0,0000 | 0,00% | 1 | 41 | 2,2700 | 2,2700 | 2,2700 | 24.11 12:01 |
IIAAV | 82,4000 | -2,6000 | -3,06% | 1 | 8 240 | 82,4000 | 82,4000 | 82,4000 | 15.11 14:21 |
IMCOMPANY | 11,3000 | 0,0500 | 0,44% | 2 | 113 | 11,3000 | 11,3000 | 11,3000 | 28.11 09:15 |
IMMOBILE | 2,8700 | -0,0700 | -2,38% | 5 | 3 375 | 2,9600 | 2,9600 | 2,8700 | 28.11 12:06 |
IMPERIO | 1,0800 | -0,2000 | -15,62% | 44 | 98 740 | 1,2800 | 1,2800 | 1,0500 | 28.09 17:00 |
IMS | 3,7400 | 0,0600 | 1,63% | 8 | 6 891 | 3,6600 | 3,7500 | 3,6600 | 28.11 12:45 |
INC | 2,3000 | -0,0400 | -1,71% | 18 | 19 407 | 2,3400 | 2,3400 | 2,1500 | 28.11 12:49 |
INGBSK | 248,5000 | 4,5000 | 1,84% | 115 | 702 750 | 241,0000 | 248,5000 | 241,0000 | 28.11 12:50 |
INPRO | 7,8000 | 0,0000 | 0,00% | 4 | 2 103 | 7,8000 | 7,8000 | 7,6000 | 28.11 10:29 |
INSTALKRK | 44,9000 | 1,0000 | 2,28% | 27 | 48 404 | 43,9000 | 44,9000 | 43,9000 | 28.11 11:17 |
INTERBUD | 1,9900 | 0,0100 | 0,51% | 85 | 71 245 | 2,0000 | 2,1600 | 1,9100 | 28.11 12:55 |
INTERCARS | 593,0000 | 8,0000 | 1,37% | 83 | 4 730 083 | 586,0000 | 594,0000 | 580,0000 | 28.11 13:08 |
INTERSPPL | 1,0000 | -0,0500 | -4,76% | 26 | 55 600 | 1,0300 | 1,0300 | 0,9900 | 28.11 13:06 |
INTROL | 9,2200 | 0,1200 | 1,32% | 12 | 16 757 | 9,1800 | 9,2600 | 9,1800 | 28.11 13:07 |
IPOPEMA | 3,7000 | 0,0400 | 1,09% | 2 | 6 658 | 3,6600 | 3,7000 | 3,6600 | 28.11 09:27 |
ITMTRADE | 0,1510 | 0,0000 | 0,00% | 2 | 334 | 0,1510 | 0,1510 | 0,1510 | 03.10 15:00 |
IZOBLOK | 37,4000 | -2,2000 | -5,56% | 9 | 16 396 | 39,0000 | 39,0000 | 37,4000 | 28.11 12:49 |
IZOLACJA | 3,3200 | 0,0000 | 0,00% | 2 | 156 | 3,3900 | 3,3900 | 3,3200 | 28.11 11:39 |
IZOSTAL | 2,5800 | 0,0100 | 0,39% | 10 | 4 398 | 2,5600 | 2,5800 | 2,5600 | 28.11 11:25 |
JSW | 41,2000 | 0,0000 | 0,00% | 1 626 | 7 720 219 | 41,2000 | 41,4900 | 40,7600 | 28.11 13:10 |
JWWINVEST | 2,4800 | -0,0800 | -3,13% | 3 | 691 | 2,5600 | 2,5600 | 2,4800 | 28.11 10:43 |
KCI | 1,0550 | -0,0450 | -4,09% | 168 | 342 926 | 1,0900 | 1,1200 | 1,0350 | 28.11 13:10 |
KERNEL | 7,1400 | 0,0150 | 0,21% | 43 | 44 534 | 7,1200 | 7,1500 | 7,1000 | 28.11 13:03 |
KETY | 738,5000 | 6,0000 | 0,82% | 208 | 827 023 | 735,5000 | 741,0000 | 731,5000 | 28.11 13:06 |
KGHM | 115,3000 | 0,3500 | 0,30% | 1 609 | 13 909 037 | 114,6000 | 115,6500 | 113,9000 | 28.11 13:09 |
KGL | 14,9500 | 0,4000 | 2,75% | 4 | 2 483 | 15,0000 | 15,0000 | 14,9500 | 28.11 12:42 |
KINOPOL | 14,0500 | -0,0500 | -0,35% | 2 | 155 | 14,1000 | 14,1000 | 14,0500 | 28.11 09:55 |
KOGENERA | 39,1000 | 0,4000 | 1,03% | 60 | 553 892 | 38,9000 | 39,9000 | 38,9000 | 28.11 12:46 |
KOMPAP | 17,8000 | 0,0000 | 0,00% | 1 | 926 | 17,8000 | 17,8000 | 17,8000 | 28.11 12:01 |
KOMPUTRON | 4,7600 | -0,0200 | -0,42% | 13 | 7 813 | 4,7600 | 4,8000 | 4,7600 | 28.11 11:51 |
KPPD | 59,6000 | 0,4000 | 0,68% | 1 | 417 | 59,6000 | 59,6000 | 59,6000 | 28.11 09:52 |
KRAKCHEM | 0,3500 | 0,0040 | 1,16% | 39 | 27 486 | 0,3440 | 0,3880 | 0,3440 | 28.11 12:12 |
KREC | 22,7000 | 0,0000 | 0,00% | 3 | 4 540 | 22,7000 | 22,7000 | 22,7000 | 15.09 09:28 |
KREDYTIN | 10,9000 | 0,4000 | 3,81% | 2 | 22 | 10,9000 | 10,9000 | 10,9000 | 28.11 09:00 |
KRKA | 468,0000 | 3,0000 | 0,65% | 2 | 1 404 | 468,0000 | 468,0000 | 468,0000 | 28.11 11:33 |
KRUK | 452,6000 | 1,6000 | 0,35% | 304 | 1 472 358 | 447,8000 | 452,8000 | 446,8000 | 28.11 13:09 |
KRVITAMIN | 13,5500 | -0,1000 | -0,73% | 6 | 8 181 | 13,5000 | 13,5500 | 13,2500 | 28.11 11:26 |
KSGAGRO | 1,6500 | 0,0250 | 1,54% | 7 | 1 338 | 1,6200 | 1,6500 | 1,6200 | 28.11 12:52 |
LABOPRINT | 15,3000 | 0,0000 | 0,00% | 2 | 46 | 15,3000 | 15,3000 | 15,3000 | 28.11 10:47 |
LARQ | 1,4900 | -0,0100 | -0,67% | 5 | 8 812 | 1,4900 | 1,4900 | 1,4900 | 28.11 10:09 |
LENA | 3,4100 | 0,0100 | 0,29% | 9 | 11 843 | 3,4000 | 3,4100 | 3,3500 | 28.11 12:57 |
LENTEX | 6,9200 | 0,0000 | 0,00% | 2 | 1 640 | 6,9200 | 6,9200 | 6,9200 | 28.11 09:34 |
LESS | 0,2650 | 0,0000 | 0,00% | 42 | 28 825 | 0,2530 | 0,2700 | 0,2530 | 28.11 12:55 |
LIBET | 1,2600 | 0,0000 | 0,00% | 1 | 13 | 1,2600 | 1,2600 | 1,2600 | 28.11 09:00 |
LOKUM | 23,8000 | 0,0000 | 0,00% | 4 | 3 713 | 23,8000 | 23,8000 | 23,8000 | 28.11 12:59 |
LOTOS | 79,0000 | -0,1800 | -0,23% | 18 507 | 368 827 328 | 79,0000 | 80,9200 | 78,9200 | 28.07 17:04 |
LPP | 14 910,0000 | -30,0000 | -0,20% | 705 | 18 921 260 | 14 880,0000 | 15 000,0000 | 14 790,0000 | 28.11 13:05 |
LSISOFT | 15,1000 | 0,3000 | 2,03% | 6 | 40 367 | 14,9500 | 15,1000 | 14,9000 | 27.11 17:00 |
LUBAWA | 2,1780 | -0,0360 | -1,63% | 272 | 375 578 | 2,2020 | 2,2400 | 2,1600 | 28.11 13:05 |
MABION | 22,6800 | 0,8000 | 3,66% | 934 | 2 807 306 | 21,8800 | 22,7000 | 20,8800 | 28.11 13:10 |
MAKARONPL | 18,0500 | 0,2500 | 1,40% | 70 | 104 357 | 17,8000 | 18,1000 | 17,2500 | 28.11 12:50 |
MANGATA | 86,5000 | -1,5000 | -1,70% | 3 | 1 209 | 86,0000 | 86,5000 | 85,0000 | 28.11 12:04 |
MANYDEV | 0,8800 | -0,0100 | -1,12% | 1 | 44 | 0,8800 | 0,8800 | 0,8800 | 28.11 09:00 |
MARVIPOL | 6,9400 | -0,1600 | -2,25% | 54 | 71 436 | 7,0200 | 7,0800 | 6,9200 | 28.11 12:39 |
MASTERPHA | 6,0500 | 0,0500 | 0,83% | 2 | 5 259 | 6,0000 | 6,0500 | 6,0000 | 01.07 15:00 |
MAXCOM | 8,7200 | -0,2600 | -2,90% | 17 | 14 241 | 8,9400 | 8,9400 | 8,7200 | 28.11 10:16 |
MBANK | 553,8000 | 11,2000 | 2,06% | 954 | 3 572 159 | 543,6000 | 557,4000 | 538,6000 | 28.11 13:08 |
MBWS | 10,9500 | 0,0000 | 0,00% | 1 | 22 | 10,9500 | 10,9500 | 10,9500 | 28.11 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 | 0,0550 | 3,70% | 18 | 19 011 | 1,4950 | 1,5400 | 1,4100 | 28.11 11:15 |
MEDICALG | 28,9500 | 0,5500 | 1,94% | 362 | 324 675 | 28,7000 | 29,1500 | 27,9000 | 28.11 13:09 |
MEDINICE | 8,6200 | 0,0200 | 0,23% | 23 | 33 095 | 8,5400 | 8,7800 | 8,5400 | 28.11 13:03 |
MEGARON | 8,6500 | -0,8500 | -8,95% | 1 | 216 | 8,6500 | 8,6500 | 8,6500 | 06.10 15:00 |
MENNICA | 15,8500 | 0,0500 | 0,32% | 9 | 6 575 | 15,9000 | 15,9000 | 15,8000 | 28.11 12:39 |
MERCATOR | 41,3200 | -0,3400 | -0,82% | 39 | 69 384 | 41,6800 | 41,8600 | 41,3200 | 28.11 13:00 |
MERCOR | 25,4000 | 0,0000 | 0,00% | 4 | 4 242 | 25,4000 | 25,4000 | 25,4000 | 28.11 11:05 |
MEXPOLSKA | 3,9500 | 0,0000 | 0,00% | 1 | 8 | 3,9500 | 3,9500 | 3,9500 | 28.11 09:00 |
MFO | 29,8000 | 0,5000 | 1,71% | 11 | 31 100 | 30,3000 | 30,3000 | 29,4000 | 28.11 13:02 |
MILKILAND | 0,7000 | 0,0590 | 9,20% | 21 | 1 227 | 0,6400 | 0,7000 | 0,6400 | 28.11 11:40 |
MILLENNIUM | 8,1400 | 0,4900 | 6,41% | 1 059 | 11 363 003 | 7,6500 | 8,1400 | 7,6500 | 28.11 13:09 |
MIRACULUM | 1,1400 | -0,0300 | -2,56% | 6 | 5 194 | 1,1700 | 1,1700 | 1,1400 | 28.11 12:50 |
MIRBUD | 8,2600 | 0,3300 | 4,16% | 221 | 890 581 | 7,9500 | 8,3000 | 7,9000 | 28.11 13:08 |
MLPGROUP | 77,2000 | 0,4000 | 0,52% | 2 | 3 324 | 78,0000 | 78,0000 | 77,2000 | 28.11 10:40 |
MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 1 | 910 000 | 70,0000 | 70,0000 | 70,0000 | 15.12 09:32 |
MLSYSTEM | 54,9000 | 0,1000 | 0,18% | 32 | 40 115 | 54,8000 | 55,0000 | 54,6000 | 28.11 12:56 |
MOBRUK | 292,5000 | 12,5000 | 4,46% | 475 | 1 739 856 | 293,5000 | 294,0000 | 285,0000 | 28.11 13:09 |
MOJ | 2,0000 | 0,0000 | 0,00% | 1 | 300 | 2,0000 | 2,0000 | 2,0000 | 27.11 09:00 |
MOL | 32,0000 | 0,7400 | 2,37% | 29 | 4 007 434 | 31,6800 | 32,0000 | 31,5000 | 28.11 13:09 |
MOLECURE | 17,1000 | 0,3200 | 1,91% | 15 | 15 009 | 17,1000 | 17,1000 | 16,7600 | 28.11 12:27 |
MONNARI | 5,4600 | -0,0800 | -1,44% | 10 | 45 778 | 5,5400 | 5,5400 | 5,4600 | 28.11 13:01 |
MOSTALPLC | 17,8000 | -0,3500 | -1,93% | 11 | 7 259 | 18,1500 | 18,1500 | 17,8000 | 28.11 12:40 |
MOSTALWAR | 6,8400 | 0,0400 | 0,59% | 5 | 1 312 | 6,8000 | 6,8400 | 6,8000 | 28.11 12:17 |
MOSTALZAB | 3,8400 | 0,0300 | 0,79% | 104 | 171 179 | 3,8000 | 3,8500 | 3,7900 | 28.11 13:09 |
MOVIEGAMES | 29,1000 | -0,1500 | -0,51% | 93 | 64 433 | 29,1000 | 29,5000 | 28,8000 | 28.11 13:05 |
MUZA | 14,5000 | 0,0000 | 0,00% | 2 | 1 066 | 14,1000 | 14,5000 | 14,1000 | 28.11 11:12 |
MWTRADE | 5,9500 | 0,0000 | 0,00% | 1 | 12 | 5,9500 | 5,9500 | 5,9500 | 28.11 09:11 |
NANOGROUP | 0,9100 | 0,0080 | 0,89% | 12 | 791 | 0,9020 | 0,9500 | 0,8880 | 28.11 10:19 |
NEUCA | 796,0000 | 6,0000 | 0,76% | 28 | 124 548 | 789,0000 | 797,0000 | 783,0000 | 28.11 12:49 |
NEWAG | 23,9000 | 0,0000 | 0,00% | 26 | 45 719 | 23,9000 | 24,0000 | 23,5000 | 28.11 13:07 |
NEXITY | 2,9700 | 0,1700 | 6,07% | 3 | 280 | 2,8800 | 2,9700 | 2,8800 | 28.11 12:50 |
NOVATURAS | 17,4500 | -1,2500 | -6,68% | 1 | 1 047 | 17,4500 | 17,4500 | 17,4500 | 28.11 12:24 |
NOVAVISGR | 2,0900 | 0,0000 | 0,00% | 17 | 50 026 | 2,1000 | 2,1000 | 2,0200 | 28.11 11:35 |
NOVITA | 126,0000 | 0,0000 | 0,00% | 3 | 3 790 | 128,0000 | 128,0000 | 126,0000 | 27.11 12:23 |
NTCAPITAL | 0,6280 | -0,0040 | -0,63% | 2 | 3 899 | 0,6100 | 0,6280 | 0,6100 | 28.11 09:02 |
NTTSYSTEM | 5,1400 | 0,1600 | 3,21% | 33 | 49 476 | 5,0400 | 5,1400 | 4,8900 | 28.11 11:52 |
ODLEWNIE | 8,8500 | 0,0000 | 0,00% | 10 | 8 802 | 8,8500 | 8,8500 | 8,8000 | 28.11 12:47 |
OEX | 46,2000 | 1,3000 | 2,90% | 4 | 27 461 | 45,0000 | 46,2000 | 45,0000 | 28.11 10:10 |
ONDE | 13,3200 | 0,0800 | 0,60% | 195 | 417 631 | 13,2600 | 13,6000 | 13,0200 | 28.11 13:01 |
ONESANO | 1,1950 | -0,0050 | -0,42% | 8 | 2 981 | 1,2000 | 1,2500 | 1,1950 | 28.11 12:41 |
OPENFIN | 0,0540 | 0,0000 | 0,00% | 7 | 1 501 | 0,0550 | 0,0550 | 0,0540 | 02.02 15:00 |
OPONEO.PL | 47,9000 | 1,2000 | 2,57% | 50 | 134 834 | 46,7000 | 48,0000 | 46,5000 | 28.11 12:40 |
OPTEAM | 6,1000 | -0,0200 | -0,33% | 3 | 1 586 | 6,1000 | 6,1000 | 6,1000 | 28.11 12:14 |
ORANGEPL | 7,9680 | 0,0540 | 0,68% | 1 471 | 7 960 490 | 7,9140 | 7,9940 | 7,9140 | 28.11 13:06 |
ORCOGROUP | 2,1200 | -0,1400 | -6,19% | 10 | 17 986 | 2,3200 | 2,3200 | 2,1000 | 22.11 17:00 |
ORZBIALY | 35,0000 | 0,0000 | 0,00% | 1 | 70 | 35,0000 | 35,0000 | 35,0000 | 24.11 11:00 |
OTLOG | 43,6000 | 0,6000 | 1,40% | 96 | 195 334 | 43,0000 | 44,5000 | 43,0000 | 28.11 12:44 |
OTMUCHOW | 3,6200 | 0,0000 | 0,00% | 3 | 1 828 | 3,6800 | 3,6800 | 3,6200 | 28.11 09:21 |
OVOSTAR | 79,0000 | 1,0000 | 1,28% | 4 | 8 610 | 78,0000 | 80,0000 | 78,0000 | 28.11 11:17 |
PAMAPOL | 2,8100 | 0,0200 | 0,72% | 20 | 13 639 | 2,8000 | 2,9500 | 2,8000 | 28.11 11:31 |
PANOVA | 15,6000 | -0,1000 | -0,64% | 2 | 21 325 | 15,6000 | 15,6000 | 15,6000 | 28.11 12:54 |
PASSUS | 20,6000 | -0,4000 | -1,90% | 15 | 12 844 | 20,6000 | 20,8000 | 20,0000 | 28.11 12:35 |
PATENTUS | 3,6400 | -0,1400 | -3,70% | 35 | 59 161 | 3,7800 | 3,7800 | 3,6200 | 28.11 12:59 |
PBG | 0,0190 | 0,0004 | 2,15% | 42 | 9 057 | 0,0190 | 0,0190 | 0,0190 | 22.11 11:41 |
PBSFINANSE | 0,9500 | -0,0050 | -0,52% | 1 | 95 | 0,9500 | 0,9500 | 0,9500 | 27.11 11:00 |
PCCEXOL | 3,0000 | -0,0400 | -1,32% | 25 | 27 203 | 3,0400 | 3,0400 | 2,9900 | 28.11 13:00 |
PCCROKITA | 89,8000 | 0,5000 | 0,56% | 40 | 57 701 | 89,5000 | 90,0000 | 89,5000 | 28.11 12:59 |
PCFGROUP | 34,5500 | -0,3500 | -1,00% | 31 | 22 483 | 34,8500 | 35,0000 | 34,2000 | 28.11 13:08 |
PEKABEX | 22,0000 | 0,1000 | 0,46% | 51 | 166 009 | 21,8000 | 22,3000 | 21,3000 | 28.11 12:44 |
PEKAO | 139,0000 | 2,5500 | 1,87% | 1 561 | 14 724 355 | 136,2000 | 139,3500 | 136,1000 | 28.11 13:10 |
PEMUG | 0,8860 | -0,0040 | -0,45% | 28 | 29 053 | 0,8800 | 0,9100 | 0,8700 | 02.10 16:37 |
PEP | 73,5000 | -2,1000 | -2,78% | 114 | 362 532 | 75,0000 | 75,7000 | 72,7000 | 28.11 13:05 |
PEPCO | 22,4000 | 0,4600 | 2,10% | 2 266 | 16 798 186 | 22,0000 | 22,4800 | 21,7000 | 28.11 13:09 |
PEPEES | 1,2500 | 0,0000 | 0,00% | 1 | 3 | 1,2500 | 1,2500 | 1,2500 | 28.11 09:00 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1 465 | 1 637 107 | 1,5000 | 2,0000 | 1,5000 | 28.06 17:04 |
PGE | 8,2360 | 0,0860 | 1,06% | 3 546 | 17 100 744 | 8,1980 | 8,3320 | 8,1000 | 28.11 13:08 |
PGE-PDA | 10,0000 | 0,3000 | 3,09% | 1 | 10 000 | 10,0000 | 10,0000 | 10,0000 | 03.06 09:25 |
PGFGROUP | 0,4800 | -0,0100 | -2,04% | 10 | 2 061 | 0,4950 | 0,4950 | 0,4800 | 28.11 12:57 |
PGNIG | 5,1480 | 0,0780 | 1,54% | 5 781 | 102 656 320 | 5,0700 | 5,1840 | 4,9800 | 28.10 17:02 |
PHARMENA | 6,5400 | 0,7400 | 12,76% | 203 | 241 687 | 6,2400 | 6,8000 | 6,0200 | 28.11 13:09 |
PHN | 11,5000 | -0,2000 | -1,71% | 12 | 14 021 | 11,7500 | 11,7500 | 11,4000 | 28.11 11:13 |
PHOTON | 8,8700 | 0,0400 | 0,45% | 10 | 7 275 | 8,8000 | 8,9700 | 8,8000 | 28.11 13:05 |
PJPMAKRUM | 14,8000 | -0,1000 | -0,67% | 17 | 7 582 | 14,8000 | 14,8000 | 14,6000 | 28.11 11:03 |
PKNORLEN | 64,8400 | 0,9700 | 1,52% | 4 016 | 47 022 592 | 63,8000 | 64,9000 | 63,7100 | 28.11 13:10 |
PKOBP | 47,1000 | 1,1100 | 2,41% | 2 317 | 25 109 928 | 45,6500 | 47,2400 | 45,6500 | 28.11 13:10 |
PKPCARGO | 16,8000 | 0,2400 | 1,45% | 166 | 768 898 | 16,6600 | 16,8400 | 16,5200 | 28.11 13:09 |
PLAYWAY | 344,0000 | -4,0000 | -1,15% | 73 | 374 900 | 348,0000 | 350,0000 | 344,0000 | 28.11 13:09 |
PLAZACNTR | 2,4800 | -0,0100 | -0,40% | 53 | 57 048 | 2,5500 | 2,5500 | 2,4500 | 28.11 12:49 |
PMPG | 3,3800 | -0,0600 | -1,74% | 14 | 45 023 | 3,5400 | 3,6800 | 3,2600 | 24.11 13:37 |
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% | 8 | 3 280 | 12,1000 | 12,1000 | 11,9000 | 28.11 13:05 |
POLIMEXMS | 4,1750 | -0,0050 | -0,12% | 141 | 372 424 | 4,1800 | 4,1900 | 4,1200 | 28.11 13:07 |
POLTREG | 53,0000 | 0,6000 | 1,15% | 13 | 30 135 | 51,6000 | 53,0000 | 51,4000 | 27.11 17:00 |
POLWAX | 1,9800 | -0,0200 | -1,00% | 10 | 16 350 | 2,0100 | 2,0500 | 1,9800 | 28.11 11:21 |
PRAGMAINK | 4,5000 | 0,5000 | 12,50% | 66 | 54 550 | 3,9400 | 4,5000 | 3,9400 | 28.11 13:08 |
PRIMAMODA | 0,8400 | 0,1300 | 18,31% | 2 | 2 | 0,7700 | 0,8400 | 0,7700 | 04.05 15:00 |
PRIMETECH | 0,7750 | -0,0050 | -0,64% | 3 | 320 | 0,7850 | 0,7850 | 0,7750 | 24.11 15:00 |
PROCAD | 2,4000 | -0,0200 | -0,83% | 1 | 1 476 | 2,4000 | 2,4000 | 2,4000 | 28.06 11:00 |
PROCHEM | 29,6000 | 0,2000 | 0,68% | 2 | 739 | 29,4000 | 29,6000 | 29,4000 | 28.11 09:00 |
PROTEKTOR | 1,9680 | 0,0540 | 2,82% | 124 | 103 972 | 1,9140 | 1,9820 | 1,9000 | 28.11 13:07 |
PULAWY | 60,8000 | -0,2000 | -0,33% | 21 | 161 632 | 61,4000 | 61,8000 | 60,8000 | 28.11 13:09 |
PURE | 9,8400 | -0,1600 | -1,60% | 53 | 47 492 | 10,0000 | 10,0000 | 9,7400 | 28.11 13:05 |
PZU | 45,9900 | 0,7200 | 1,59% | 4 137 | 46 601 360 | 45,2000 | 46,1800 | 45,0700 | 28.11 13:09 |
QUANTUM | 23,8000 | 1,6000 | 7,21% | 5 | 8 106 | 23,0000 | 23,8000 | 23,0000 | 24.11 15:00 |
QUERCUS | 4,5700 | 0,0100 | 0,22% | 1 | 2 971 | 4,5700 | 4,5700 | 4,5700 | 28.11 12:38 |
RAEN | 0,8300 | -0,0400 | -4,60% | 27 | 74 188 | 0,8780 | 0,8800 | 0,8300 | 28.11 12:54 |
RAFAKO | 0,8220 | -0,0060 | -0,72% | 107 | 141 439 | 0,8280 | 0,8400 | 0,8180 | 28.11 12:51 |
RAFAMET | 16,0000 | -0,7000 | -4,19% | 4 | 6 014 | 16,7000 | 16,7000 | 16,0000 | 24.11 10:04 |
RAINBOW | 45,3000 | 0,5000 | 1,12% | 100 | 1 682 679 | 44,8000 | 46,0000 | 44,8000 | 28.11 13:08 |
RANKPROGR | 2,4600 | 0,3000 | 13,89% | 146 | 657 000 | 2,1400 | 2,4700 | 2,0700 | 28.11 13:02 |
RAWLPLUG | 14,7500 | 0,0000 | 0,00% | 1 | 30 | 14,7500 | 14,7500 | 14,7500 | 28.11 09:00 |
REDAN | 0,3740 | -0,0060 | -1,58% | 19 | 17 694 | 0,3600 | 0,3780 | 0,3260 | 28.11 12:17 |
REINHOLD | 0,0870 | 0,0000 | 0,00% | 1 | 870 | 0,0870 | 0,0870 | 0,0870 | 08.11 12:11 |
REINO | 1,4000 | 0,0000 | 0,00% | 1 | 3 | 1,4000 | 1,4000 | 1,4000 | 28.11 09:00 |
RELPOL | 7,1000 | 0,0600 | 0,85% | 13 | 25 716 | 7,0600 | 7,1600 | 7,0600 | 28.11 13:09 |
REMAK | 13,9500 | -0,3000 | -2,11% | 4 | 1 146 | 14,2500 | 14,2500 | 13,9500 | 28.11 12:19 |
RESBUD | 0,9540 | 0,1100 | 13,03% | 49 | 83 210 | 0,8780 | 0,9640 | 0,8780 | 28.11 12:58 |
ROPCZYCE | 30,5000 | -0,4000 | -1,29% | 10 | 14 684 | 30,9000 | 30,9000 | 30,5000 | 28.11 13:07 |
RYVU | 59,0000 | 0,8000 | 1,37% | 26 | 85 858 | 59,0000 | 59,0000 | 58,1000 | 28.11 12:52 |
SANOK | 23,5000 | 0,2000 | 0,86% | 253 | 79 494 | 23,3000 | 23,6000 | 23,2000 | 28.11 13:09 |
SANPL | 493,6000 | 9,0000 | 1,86% | 823 | 6 822 228 | 480,4000 | 495,8000 | 480,4000 | 28.11 13:08 |
SANTANDER | 16,4800 | 0,3540 | 2,20% | 6 | 20 190 | 16,4800 | 16,4800 | 16,0260 | 28.11 12:40 |
SANWIL | 1,8500 | -0,0150 | -0,80% | 19 | 14 530 | 1,8150 | 1,8700 | 1,8150 | 28.11 13:02 |
SATIS | 0,5520 | 0,0140 | 2,60% | 2 | 55 | 0,5520 | 0,5520 | 0,5520 | 28.11 09:00 |
SCPFL | 189,0000 | 6,0000 | 3,28% | 185 | 829 929 | 183,0000 | 189,0000 | 182,0000 | 28.11 13:01 |
SECOGROUP | 28,0000 | -0,2000 | -0,71% | 5 | 13 370 | 27,2000 | 28,2000 | 27,2000 | 23.11 17:00 |
SEKO | 10,2000 | -0,6000 | -5,56% | 4 | 7 611 | 10,3000 | 10,3000 | 10,2000 | 28.11 13:08 |
SELENAFM | 32,2000 | -0,1000 | -0,31% | 11 | 84 394 | 32,3000 | 32,3000 | 32,0000 | 28.11 12:00 |
SELVITA | 60,1000 | 0,1000 | 0,17% | 32 | 235 375 | 60,0000 | 60,6000 | 60,0000 | 28.11 12:48 |
SERINUS | 2,7100 | -0,0400 | -1,45% | 10 | 9 158 | 2,7500 | 2,7500 | 2,7100 | 28.11 12:59 |
SESCOM | 41,8000 | 0,0000 | 0,00% | 1 | 42 | 41,8000 | 41,8000 | 41,8000 | 28.11 09:05 |
SFINKS | 0,8920 | 0,0080 | 0,90% | 7 | 4 717 | 0,8840 | 0,8920 | 0,8800 | 28.11 10:46 |
SHOPER | 32,2000 | 0,0000 | 0,00% | 9 | 7 873 | 32,2000 | 32,6000 | 32,2000 | 28.11 12:15 |
SILVAIR-REGS | 4,5000 | -0,0400 | -0,88% | 13 | 41 932 | 4,5400 | 4,9800 | 4,5000 | 28.11 10:11 |
SILVANO | 5,1000 | 0,0000 | 0,00% | 3 | 1 515 | 5,0000 | 5,1000 | 5,0000 | 28.11 10:55 |
SIMFABRIC | 3,4800 | 0,0000 | 0,00% | 6 | 2 521 | 3,4200 | 3,4800 | 3,3850 | 28.11 13:00 |
SKARBIEC | 21,2000 | -0,1000 | -0,47% | 5 | 4 253 | 21,4000 | 21,4000 | 21,2000 | 28.11 10:50 |
SKYLINE | 1,8200 | 0,0000 | 0,00% | 2 | 1 162 | 1,7300 | 1,8200 | 1,7300 | 27.11 09:46 |
SLEEPZAG | 0,5500 | -0,0150 | -2,65% | 36 | 31 961 | 0,5800 | 0,5850 | 0,5300 | 09.11 11:00 |
SNIEZKA | 82,8000 | -0,6000 | -0,72% | 11 | 11 528 | 83,4000 | 83,4000 | 82,8000 | 28.11 12:33 |
SNTVERSE | 4,7900 | 0,0280 | 0,59% | 90 | 165 172 | 4,7580 | 4,8200 | 4,7580 | 28.11 13:09 |
SOHODEV | 0,5000 | -0,0400 | -7,41% | 6 | 6 754 | 0,5000 | 0,5000 | 0,5000 | 28.11 11:02 |
SOLAR | 4,2000 | 0,0000 | 0,00% | 1 | 4 | 4,2000 | 4,2000 | 4,2000 | 28.11 09:23 |
SONEL | 11,7000 | -0,1000 | -0,85% | 5 | 6 606 | 11,8000 | 11,8000 | 11,7000 | 28.11 11:58 |
SOPHARMA | 16,6000 | 0,2000 | 1,22% | 1 | 166 | 16,6000 | 16,6000 | 16,6000 | 28.11 09:00 |
SPYROSOFT | 434,0000 | -21,0000 | -4,62% | 22 | 57 740 | 446,0000 | 452,0000 | 434,0000 | 28.11 12:36 |
STALEXP | 2,8400 | -0,0300 | -1,05% | 34 | 46 858 | 2,8700 | 2,8700 | 2,8100 | 28.11 12:35 |
STALPROD | 213,5000 | -0,5000 | -0,23% | 37 | 289 384 | 214,0000 | 215,0000 | 213,0000 | 28.11 12:30 |
STALPROFI | 8,5300 | 0,0300 | 0,35% | 15 | 7 543 | 8,5000 | 8,5400 | 8,5000 | 28.11 11:44 |
STAPORKOW | 2,9800 | 0,1200 | 4,20% | 8 | 20 253 | 2,8000 | 2,9800 | 2,8000 | 27.11 14:44 |
STARHEDGE | 0,3620 | -0,0080 | -2,16% | 1 | 543 | 0,3620 | 0,3620 | 0,3620 | 28.11 11:00 |
STSHOLDING | 24,6000 | -0,1000 | -0,40% | 28 | 80 703 | 24,6500 | 24,7000 | 24,5500 | 04.10 17:00 |
SUNEX | 13,0000 | -0,4200 | -3,13% | 457 | 926 514 | 12,9200 | 13,0000 | 12,4800 | 28.11 13:09 |
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 | 38,9000 | 1,1000 | 2,91% | 31 | 23 675 | 37,9000 | 38,9000 | 37,9000 | 28.11 11:39 |
SYNEKTIK | 76,0000 | 0,0000 | 0,00% | 104 | 364 246 | 76,0000 | 76,4000 | 75,8000 | 28.11 12:55 |
TALEX | 16,9000 | 0,0000 | 0,00% | 5 | 169 | 16,9000 | 16,9000 | 16,9000 | 28.11 09:00 |
TARCZYNSKI | 46,0000 | 0,3000 | 0,66% | 5 | 9 032 | 45,8000 | 46,0000 | 45,8000 | 28.11 12:16 |
TATRY | 134,0000 | 13,0000 | 10,74% | 5 | 4 082 | 130,0000 | 134,0000 | 130,0000 | 21.11 15:53 |
TAURONPE | 4,1630 | 0,0160 | 0,39% | 2 698 | 10 035 284 | 4,1500 | 4,2300 | 4,0800 | 28.11 13:09 |
TBULL | 7,4400 | 0,5800 | 8,45% | 2 | 126 | 7,4400 | 7,4400 | 7,4400 | 27.11 15:00 |
TENDERHUT | 11,0000 | 0,0000 | 0,00% | 1 | 44 | 11,0000 | 11,0000 | 11,0000 | 28.11 13:00 |
TERMOREX | 0,8350 | 0,0600 | 7,74% | 2 | 266 | 0,7950 | 0,8350 | 0,7950 | 27.11 10:27 |
TESGAS | 3,0000 | 0,0600 | 2,04% | 8 | 11 713 | 2,9800 | 3,0000 | 2,9500 | 28.11 11:56 |
TEXT | 114,0000 | 1,4000 | 1,24% | 171 | 604 630 | 112,6000 | 114,4000 | 111,2000 | 28.11 13:04 |
TIM | 47,7500 | 0,2500 | 0,53% | 24 | 409 053 | 47,2500 | 47,7500 | 47,2500 | 28.11 12:48 |
TORPOL | 22,3000 | -0,0500 | -0,22% | 28 | 39 644 | 22,2000 | 22,4500 | 22,2000 | 28.11 12:13 |
TOWERINVT | 8,7500 | 0,7500 | 9,38% | 3 | 8 610 | 8,4000 | 8,7500 | 8,4000 | 28.11 11:39 |
TOYA | 7,7200 | 0,1900 | 2,52% | 64 | 57 691 | 7,5300 | 7,7200 | 7,5100 | 28.11 12:56 |
TRAKCJA | 1,6300 | -0,0150 | -0,91% | 51 | 62 395 | 1,6400 | 1,6600 | 1,6050 | 28.11 13:06 |
TRANSPOL | 3,7600 | 0,0400 | 1,08% | 3 | 2 740 | 3,7200 | 3,7600 | 3,7200 | 28.11 10:39 |
TRITON | 4,7000 | 0,0000 | 0,00% | 1 | 1 128 | 4,7000 | 4,7000 | 4,7000 | 28.11 11:00 |
TSGAMES | 89,5000 | -0,7000 | -0,78% | 229 | 704 530 | 90,1000 | 90,8500 | 89,5000 | 28.11 13:09 |
ULMA | 64,0000 | 0,0000 | 0,00% | 1 | 64 | 64,0000 | 64,0000 | 64,0000 | 28.11 09:00 |
ULTGAMES | 11,4500 | 0,3500 | 3,15% | 26 | 70 282 | 11,1500 | 11,4500 | 11,1500 | 28.11 13:09 |
UNFOLD | 1,5600 | -0,1700 | -9,83% | 40 | 195 471 | 1,7200 | 1,8900 | 1,5600 | 28.09 17:00 |
UNIBEP | 9,4600 | 0,0400 | 0,42% | 32 | 43 860 | 9,5000 | 9,5800 | 9,3800 | 28.11 12:15 |
UNICREDIT | 109,5800 | -0,2000 | -0,18% | 1 | 219 | 109,5800 | 109,5800 | 109,5800 | 24.11 14:33 |
UNIMA | 5,9000 | -0,0800 | -1,34% | 3 | 177 | 5,9000 | 5,9000 | 5,9000 | 28.11 12:27 |
UNIMOT | 105,4000 | 0,4000 | 0,38% | 30 | 150 353 | 105,2000 | 105,4000 | 105,0000 | 28.11 12:53 |
URSUS | 0,0133 | -0,0010 | -6,99% | 654 | 147 423 | 0,0121 | 0,0200 | 0,0115 | 14.10 17:02 |
URTESTE | 84,0000 | -4,0000 | -4,55% | 12 | 25 372 | 85,0000 | 85,0000 | 84,0000 | 28.11 13:04 |
VERCOM | 65,0000 | -0,8000 | -1,22% | 15 | 32 869 | 65,2000 | 65,8000 | 65,0000 | 28.11 13:10 |
VIGOPHOTN | 487,0000 | 2,0000 | 0,41% | 11 | 17 130 | 486,0000 | 494,0000 | 485,0000 | 28.11 12:35 |
VINDEXUS | 8,5400 | 0,0000 | 0,00% | 11 | 8 882 | 8,4800 | 8,5400 | 8,4200 | 28.11 13:08 |
VISTAL | 0,5990 | -0,0610 | -9,24% | 669 | 640 076 | 0,6360 | 0,6990 | 0,5820 | 03.10 17:00 |
VIVID | 0,7820 | 0,0000 | 0,00% | 3 | 2 893 | 0,7820 | 0,7820 | 0,7800 | 28.11 12:05 |
VOTUM | 38,2000 | -0,5000 | -1,29% | 187 | 769 074 | 38,3500 | 39,0500 | 38,1500 | 28.11 13:05 |
VOXEL | 67,6000 | -1,4000 | -2,03% | 69 | 131 457 | 69,0000 | 69,0000 | 66,0000 | 28.11 13:06 |
VRG | 3,2600 | -0,0200 | -0,61% | 11 | 20 581 | 3,2700 | 3,2900 | 3,2600 | 28.11 12:20 |
WARIMPEX | 3,6000 | 0,0800 | 2,27% | 6 | 3 905 | 3,5200 | 3,6400 | 3,5200 | 28.11 11:57 |
WASKO | 1,6350 | 0,0000 | 0,00% | 1 | 164 | 1,6350 | 1,6350 | 1,6350 | 28.11 09:31 |
WAWEL | 750,0000 | 2,0000 | 0,27% | 12 | 58 476 | 744,0000 | 750,0000 | 744,0000 | 28.11 12:54 |
WIELTON | 9,2200 | -0,0400 | -0,43% | 33 | 95 785 | 9,2600 | 9,2600 | 9,2200 | 28.11 13:01 |
WIKANA | 4,8600 | -0,0200 | -0,41% | 3 | 1 702 | 4,8000 | 4,8600 | 4,8000 | 28.11 11:40 |
WINVEST | 0,6100 | 0,0000 | 0,00% | 1 | 5 | 0,6100 | 0,6100 | 0,6100 | 24.11 11:00 |
WIRTUALNA | 111,0000 | 1,8000 | 1,65% | 58 | 187 671 | 107,6000 | 111,6000 | 107,2000 | 28.11 12:54 |
WITTCHEN | 26,5000 | 0,4000 | 1,53% | 140 | 267 068 | 26,2000 | 26,6000 | 26,1000 | 28.11 13:07 |
WOJAS | 7,7200 | 0,1200 | 1,58% | 8 | 12 123 | 7,7800 | 7,7800 | 7,5800 | 28.11 11:13 |
XPLUS | 1,6000 | -0,0200 | -1,23% | 7 | 967 | 1,6200 | 1,6200 | 1,6000 | 28.11 11:33 |
XTB | 34,1200 | 0,0200 | 0,06% | 483 | 1 441 006 | 34,1400 | 34,2600 | 33,9800 | 28.11 13:09 |
XTPL | 159,5000 | 2,5000 | 1,59% | 101 | 156 261 | 157,5000 | 159,5000 | 154,0000 | 28.11 13:07 |
YOLO | 0,3345 | -0,0015 | -0,45% | 16 | 14 211 | 0,3340 | 0,3390 | 0,3335 | 04.05 16:36 |
ZAMET | 1,6550 | 0,0400 | 2,48% | 9 | 2 124 | 1,6250 | 1,6600 | 1,6000 | 28.11 12:01 |
ZEPAK | 22,1000 | 0,1000 | 0,45% | 208 | 393 133 | 22,1000 | 22,3000 | 22,0000 | 28.11 12:53 |
ZPUE | 374,0000 | -13,0000 | -3,36% | 4 | 10 534 | 388,0000 | 388,0000 | 374,0000 | 01.12 09:16 |
ZREMB | 3,6150 | -0,0250 | -0,69% | 11 | 2 451 | 3,6300 | 3,6300 | 3,5200 | 28.11 12:47 |
ZUE | 6,4600 | -0,1000 | -1,52% | 9 | 13 562 | 6,5600 | 6,5600 | 6,4200 | 28.11 12:50 |
ZYWIEC | 481,0000 | -2,0000 | -0,41% | 16 | 971 786 | 483,0000 | 483,0000 | 480,0000 | 13.01 14:31 |