Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Liczba transakcji AD |
Obrót AD | Otwarcie AD | Max AD | Min AD | Czas AD |
---|---|---|---|---|---|---|---|---|---|
06MAGNA | 3,4300 | 0,0350 | 1,03% | 31 | 33 320 | 3,4000 | 3,4400 | 3,3350 | 28.06 15:55 |
08OCTAVA | 1,0000 | 0,0000 | 0,00% | 2 | 9 | 1,0000 | 1,0000 | 1,0000 | 28.06 15:00 |
11BIT | 487,5000 | 3,0000 | 0,62% | 300 | 863 938 | 490,0000 | 493,0000 | 485,0000 | 28.06 16:18 |
3RGAMES | 0,6100 | 0,0500 | 8,93% | 317 | 451 204 | 0,6000 | 0,6900 | 0,5500 | 28.06 16:17 |
ABPL | 46,2000 | -0,3500 | -0,75% | 18 | 39 170 | 46,5000 | 46,5000 | 45,8000 | 28.06 16:13 |
ACAUTOGAZ | 24,5000 | 0,5000 | 2,08% | 6 | 11 246 | 24,0000 | 24,5000 | 23,9000 | 28.06 16:15 |
ACTION | 12,6000 | -0,0600 | -0,47% | 57 | 178 627 | 12,5000 | 12,8200 | 12,3800 | 28.06 16:11 |
ADIUVO | 1,8500 | -0,0250 | -1,33% | 7 | 5 621 | 1,8300 | 1,8800 | 1,8200 | 28.06 15:17 |
AGORA | 5,2700 | -0,0400 | -0,75% | 27 | 30 276 | 5,3500 | 5,3500 | 5,2000 | 28.06 16:14 |
AGROTON | 3,5500 | 0,1000 | 2,90% | 29 | 30 259 | 3,3000 | 3,6200 | 3,3000 | 28.06 16:17 |
AIGAMES | 1,4300 | -0,0200 | -1,38% | 29 | 35 969 | 1,4500 | 1,5000 | 1,4000 | 28.06 15:39 |
AILLERON | 11,0000 | -0,1500 | -1,35% | 27 | 234 746 | 11,1500 | 11,4500 | 11,0000 | 28.06 16:18 |
AIRWAY | 0,7750 | -0,0230 | -2,88% | 132 | 147 476 | 0,7990 | 0,8100 | 0,7600 | 28.06 16:18 |
ALIOR | 29,1100 | 0,8200 | 2,90% | 1 142 | 5 495 383 | 28,4800 | 29,4500 | 28,4100 | 28.06 16:20 |
ALLEGRO | 23,9150 | -0,1600 | -0,66% | 6 020 | 90 144 872 | 24,0000 | 24,8000 | 23,7500 | 28.06 16:20 |
ALTA | 1,8100 | 0,0900 | 5,23% | 10 | 9 056 | 1,7200 | 1,8100 | 1,7200 | 28.06 15:11 |
ALTUS | 1,2500 | -0,0200 | -1,57% | 7 | 3 230 | 1,2500 | 1,2700 | 1,1700 | 28.06 12:24 |
ALUMETAL | 68,5000 | 0,0000 | 0,00% | 44 | 336 688 | 68,5000 | 68,6000 | 68,4000 | 28.06 16:04 |
AMBRA | 19,1600 | -0,2200 | -1,14% | 29 | 36 416 | 19,3800 | 19,3800 | 18,8000 | 28.06 16:07 |
AMICA | 74,5000 | 3,3000 | 4,63% | 147 | 446 046 | 72,0000 | 74,5000 | 71,6000 | 28.06 16:16 |
AMPLI | 1,2500 | -0,0700 | -5,30% | 1 | 25 | 1,2500 | 1,2500 | 1,2500 | 24.06 15:00 |
AMREST | 17,6000 | -0,0600 | -0,34% | 136 | 246 007 | 17,9400 | 17,9400 | 17,4600 | 28.06 16:03 |
ANSWEAR | 16,4400 | -0,2000 | -1,20% | 49 | 169 636 | 17,1200 | 17,1200 | 16,4400 | 28.06 16:19 |
APATOR | 14,2800 | 0,0800 | 0,56% | 21 | 30 593 | 14,3600 | 14,3600 | 14,1800 | 28.06 16:00 |
APLISENS | 14,2000 | -0,3000 | -2,07% | 7 | 1 690 | 14,5000 | 14,5000 | 14,2000 | 28.06 16:10 |
APSENERGY | 2,3500 | -0,0100 | -0,42% | 1 | 5 | 2,3500 | 2,3500 | 2,3500 | 28.06 09:09 |
ARCHICOM | 17,6000 | 0,0000 | 0,00% | 5 | 10 470 | 17,9500 | 18,0000 | 17,6000 | 28.06 13:33 |
ARCTIC | 13,7600 | -0,0200 | -0,15% | 126 | 403 773 | 13,7600 | 14,0600 | 13,7600 | 28.06 16:20 |
ARTERIA | 7,1400 | 0,0200 | 0,28% | 2 | 393 | 7,1400 | 7,1400 | 7,1400 | 28.06 09:30 |
ARTIFEX | 7,9800 | 0,0200 | 0,25% | 24 | 122 692 | 8,2800 | 8,2800 | 7,8000 | 28.06 16:17 |
ASBIS | 12,7900 | 0,1400 | 1,11% | 687 | 2 362 641 | 12,6000 | 13,0000 | 12,5900 | 28.06 16:20 |
ASMGROUP | 0,4500 | 0,0180 | 4,17% | 1 | 0 | 0,4500 | 0,4500 | 0,4500 | 04.10 13:07 |
ASSECOBS | 38,8000 | 0,2000 | 0,52% | 14 | 33 362 | 38,9000 | 38,9000 | 38,5000 | 28.06 16:09 |
ASSECOPOL | 76,8000 | 0,6000 | 0,79% | 435 | 3 748 436 | 76,2000 | 77,3000 | 75,4000 | 28.06 16:20 |
ASSECOSEE | 38,5000 | -0,9000 | -2,28% | 39 | 92 085 | 39,9000 | 40,1000 | 37,8000 | 28.06 15:23 |
ASTARTA | 20,9500 | -0,1000 | -0,48% | 60 | 103 199 | 21,1500 | 21,2500 | 20,6500 | 28.06 15:03 |
ATAL | 33,4000 | -0,5000 | -1,47% | 61 | 204 106 | 33,9000 | 34,0000 | 32,8000 | 28.06 16:16 |
ATENDE | 2,9850 | -0,0700 | -2,29% | 11 | 5 971 | 3,0550 | 3,0800 | 2,9850 | 28.06 16:15 |
ATLANTAPL | 9,0000 | -0,0600 | -0,66% | 16 | 576 | 9,0000 | 9,0000 | 9,0000 | 28.06 13:47 |
ATLANTIS | 1,0300 | -0,3500 | -25,36% | 1 187 | 2 380 693 | 1,3600 | 1,4900 | 1,0000 | 18.03 17:04 |
ATLASEST | 2,3200 | -0,0400 | -1,69% | 3 | 10 360 | 2,3000 | 2,3200 | 2,3000 | 28.06 16:15 |
ATMGRUPA | 3,3900 | -0,0900 | -2,59% | 9 | 14 462 | 3,4800 | 3,4800 | 3,3100 | 28.06 14:36 |
ATREM | 3,9200 | -0,0300 | -0,76% | 16 | 14 458 | 3,9500 | 3,9800 | 3,8800 | 28.06 15:33 |
AUGA | 2,4200 | 0,0200 | 0,83% | 4 | 2 971 | 2,4000 | 2,4200 | 2,4000 | 21.09 13:51 |
AUTOPARTN | 13,7400 | -0,0600 | -0,43% | 15 | 32 193 | 13,9000 | 13,9000 | 13,7400 | 28.06 15:39 |
BAHOLDING | 0,5620 | 0,0030 | 0,54% | 234 | 79 388 | 0,5590 | 0,5690 | 0,5450 | 28.06 15:58 |
BBIDEV | 4,4900 | -0,1100 | -2,39% | 16 | 24 557 | 4,3300 | 4,5000 | 4,2500 | 28.06 15:10 |
BEDZIN | 5,6000 | 0,0000 | 0,00% | 6 | 280 | 5,6000 | 5,6000 | 5,6000 | 28.06 10:02 |
BENEFIT | 487,0000 | 17,0000 | 3,62% | 50 | 983 004 | 475,0000 | 508,0000 | 475,0000 | 28.06 16:07 |
BERLING | 4,4000 | 0,0600 | 1,38% | 2 | 2 150 | 4,2000 | 4,4000 | 4,2000 | 28.06 15:00 |
BEST | 21,0000 | 0,0000 | 0,00% | 3 | 2 026 | 20,2000 | 21,0000 | 20,0000 | 14.06 16:38 |
BETACOM | 7,5000 | 0,2000 | 2,74% | 1 | 38 | 7,5000 | 7,5000 | 7,5000 | 28.06 09:00 |
BIGCHEESE | 38,5950 | 0,0150 | 0,04% | 5 | 9 437 | 38,5000 | 38,5950 | 38,5000 | 28.06 14:19 |
BIGCHEESE-PDA | 33,3300 | -0,3700 | -1,10% | 5 | 11 526 | 31,5000 | 33,3300 | 31,0000 | 30.12 10:08 |
BIK | 22,4000 | 0,2000 | 0,90% | 2 | 204 | 22,8000 | 22,8000 | 22,4000 | 06.05 14:34 |
BIOMAXIMA | 23,7500 | 0,2500 | 1,06% | 40 | 42 911 | 23,1500 | 23,7500 | 23,1000 | 28.06 16:13 |
BIOMEDLUB | 3,3300 | 0,1770 | 5,61% | 483 | 983 771 | 3,1410 | 3,4300 | 3,1410 | 28.06 16:20 |
BIOPLANET | 14,1000 | 0,6000 | 4,44% | 2 | 1 205 | 13,5000 | 14,1000 | 13,5000 | 28.06 12:35 |
BIOPLANET-PDA | 20,0000 | -1,0000 | -4,76% | 2 | 4 000 | 20,0000 | 20,0000 | 20,0000 | 06.04 15:57 |
BIOTON | 3,9200 | -0,0050 | -0,13% | 60 | 75 203 | 3,8100 | 3,9350 | 3,8100 | 28.06 16:13 |
BNPPPL | 50,8000 | -0,2000 | -0,39% | 2 | 1 982 | 51,8000 | 51,8000 | 50,8000 | 28.06 12:05 |
BOGDANKA | 57,4000 | 1,2500 | 2,23% | 1 662 | 13 185 388 | 56,6000 | 58,9500 | 55,4000 | 28.06 16:20 |
BOOMBIT | 10,5400 | 0,2400 | 2,33% | 14 | 32 756 | 10,2800 | 10,6000 | 10,2800 | 28.06 15:18 |
BORYSZEW | 5,5600 | 0,0700 | 1,28% | 128 | 314 590 | 5,5600 | 5,7200 | 5,5500 | 28.06 16:18 |
BOS | 8,0000 | 0,1300 | 1,65% | 18 | 27 062 | 7,8600 | 8,0600 | 7,8600 | 28.06 15:02 |
BOWIM | 10,0000 | -0,0800 | -0,79% | 600 | 1 853 037 | 10,2600 | 10,7800 | 9,8400 | 28.06 16:14 |
BRAND24 | 22,7000 | 0,1000 | 0,44% | 9 | 15 973 | 23,0000 | 23,0000 | 22,7000 | 28.06 16:03 |
BRASTER | 0,8110 | 0,0280 | 3,58% | 11 | 13 435 | 0,7830 | 0,8120 | 0,7830 | 28.06 16:04 |
BUDIMEX | 230,0000 | 2,0000 | 0,88% | 267 | 2 602 437 | 229,0000 | 231,0000 | 222,5000 | 28.06 16:20 |
BUMECH | 30,2000 | -0,2000 | -0,66% | 560 | 2 724 368 | 30,2000 | 31,1000 | 29,7400 | 28.06 16:18 |
CAPITAL | 2,8200 | 0,0000 | 0,00% | 4 | 8 311 | 2,8200 | 2,8200 | 2,8200 | 27.06 15:00 |
CAPTORTX | 115,0000 | -1,0000 | -0,86% | 36 | 113 863 | 109,5000 | 115,0000 | 108,5000 | 28.06 13:44 |
CAPTORTX-PDA | 182,0000 | 0,0000 | 0,00% | 34 | 97 151 | 182,0000 | 185,0000 | 180,0000 | 10.06 17:01 |
CAVATINA | 21,3000 | 0,0000 | 0,00% | 4 | 6 500 | 21,0000 | 21,3000 | 21,0000 | 28.06 16:18 |
CCC | 45,9200 | 1,1700 | 2,61% | 2 848 | 17 694 786 | 44,9700 | 47,3700 | 44,3100 | 28.06 16:20 |
CCENERGY | 0,6840 | 0,0000 | 0,00% | 3 | 1 029 | 0,6800 | 0,6840 | 0,6800 | 28.06 11:21 |
CDPROJEKT | 97,1900 | 2,2100 | 2,33% | 3 581 | 22 746 870 | 95,4000 | 97,8500 | 95,0000 | 28.06 16:20 |
CDRL | 19,8000 | 0,3000 | 1,54% | 4 | 5 113 | 19,8000 | 19,8000 | 19,5000 | 28.06 15:58 |
CELTIC | 12,5000 | 0,8000 | 6,84% | 83 | 224 237 | 11,6000 | 12,6500 | 11,6000 | 28.06 16:18 |
CEZ | 207,6000 | 7,7000 | 3,85% | 33 | 130 592 | 199,9000 | 208,0000 | 199,0000 | 28.06 16:20 |
CFI | 0,2280 | -0,0010 | -0,44% | 4 | 5 483 | 0,2100 | 0,2280 | 0,2100 | 27.06 12:18 |
CIECH | 38,3000 | -0,1000 | -0,26% | 341 | 1 186 819 | 38,6000 | 38,8000 | 38,0600 | 28.06 16:19 |
CIGAMES | 1,8160 | -0,0100 | -0,55% | 215 | 474 238 | 1,8000 | 1,8180 | 1,7820 | 28.06 16:19 |
CITYSERV | 15,5000 | 0,0000 | 0,00% | 1 | 4 883 | 15,5000 | 15,5000 | 15,5000 | 28.06 09:00 |
CLNPHARMA | 15,4000 | 0,5200 | 3,49% | 101 | 105 807 | 14,9800 | 15,6200 | 14,8000 | 28.06 16:18 |
CNT | 20,6000 | -0,1000 | -0,48% | 6 | 9 848 | 20,7000 | 20,7000 | 20,6000 | 28.06 16:09 |
COALENERG | 1,3620 | -0,0800 | -5,55% | 43 | 38 031 | 1,4220 | 1,4980 | 1,3160 | 28.06 16:19 |
COGNOR | 4,0400 | 0,0300 | 0,75% | 382 | 1 420 539 | 4,0550 | 4,1300 | 4,0150 | 28.06 16:15 |
COMARCH | 167,4000 | -0,4000 | -0,24% | 12 | 11 571 | 169,0000 | 169,0000 | 167,2000 | 28.06 15:58 |
COMP | 46,5000 | 0,3000 | 0,65% | 12 | 34 703 | 46,7000 | 46,8000 | 46,2000 | 28.06 15:58 |
COMPERIA | 3,6800 | -0,0400 | -1,08% | 2 | 9 700 | 3,7200 | 3,7200 | 3,6800 | 28.06 15:37 |
COMPREMUM | 2,4500 | -0,1250 | -4,85% | 108 | 162 192 | 2,6000 | 2,6700 | 2,4350 | 28.06 16:17 |
CORMAY | 0,9100 | 0,0170 | 1,90% | 58 | 112 911 | 0,8900 | 0,9100 | 0,8830 | 28.06 14:46 |
CPGROUP | 10,7500 | 0,2500 | 2,38% | 1 | 54 | 10,7500 | 10,7500 | 10,7500 | 28.06 09:00 |
CREEPYJAR | 486,0000 | -10,5000 | -2,11% | 45 | 188 148 | 499,0000 | 499,0000 | 485,0000 | 28.06 16:11 |
CYFRPLSAT | 21,8200 | 0,2200 | 1,02% | 2 227 | 10 989 032 | 21,8000 | 21,9200 | 21,3000 | 28.06 16:20 |
CZTOREBKA | 0,6000 | 0,0100 | 1,69% | 4 | 3 000 | 0,6000 | 0,6000 | 0,6000 | 04.05 15:00 |
DADELO | 11,6000 | 0,1000 | 0,87% | 21 | 39 573 | 11,4000 | 11,9500 | 11,1000 | 28.06 15:49 |
DATAWALK | 141,5000 | 1,0000 | 0,71% | 29 | 226 676 | 140,5000 | 141,5000 | 137,1200 | 28.06 16:20 |
DEBICA | 65,0000 | 0,0000 | 0,00% | 7 | 10 184 | 65,0000 | 65,0000 | 64,0000 | 28.06 14:10 |
DECORA | 35,8000 | -0,5000 | -1,38% | 21 | 27 054 | 36,0000 | 36,0000 | 35,5000 | 28.06 14:44 |
DEKPOL | 24,7000 | -0,1000 | -0,40% | 2 | 223 | 24,8000 | 24,8000 | 24,7000 | 28.06 12:20 |
DELKO | 14,9500 | -0,0500 | -0,33% | 6 | 5 432 | 15,0000 | 15,0000 | 14,9000 | 28.06 14:29 |
DEVELIA | 2,2700 | 0,0300 | 1,34% | 17 | 242 277 | 2,2000 | 2,2900 | 2,2000 | 28.06 16:18 |
DGA | 8,5000 | 0,0000 | 0,00% | 6 | 3 329 | 8,4500 | 8,5000 | 8,4000 | 28.06 14:08 |
DIGITANET | 11,0000 | 0,4000 | 3,77% | 6 | 19 572 | 10,6000 | 11,0000 | 10,6000 | 28.06 15:03 |
DIGITREE | 7,3000 | 0,3000 | 4,29% | 4 | 21 434 | 7,0500 | 7,3000 | 7,0500 | 24.06 09:37 |
DINOPL | 320,9000 | 6,1000 | 1,94% | 4 655 | 92 574 136 | 320,6000 | 325,2000 | 316,4000 | 28.06 16:20 |
DOMDEV | 98,9000 | 0,6000 | 0,61% | 36 | 72 142 | 98,7000 | 98,9000 | 98,0000 | 28.06 16:14 |
DROZAPOL | 6,1400 | 0,0400 | 0,66% | 26 | 32 715 | 6,2000 | 6,2000 | 6,0000 | 28.06 15:31 |
ECHO | 3,1800 | -0,0200 | -0,63% | 33 | 72 155 | 3,2000 | 3,2550 | 3,1750 | 28.06 16:17 |
EDINVEST | 3,3000 | -0,1600 | -4,62% | 1 | 271 | 3,3000 | 3,3000 | 3,3000 | 28.06 13:12 |
EFEKT | 6,5000 | 0,0000 | 0,00% | 3 | 32 201 | 6,5000 | 6,5000 | 6,5000 | 28.06 15:00 |
EKOEXPORT | 1,5000 | 0,0250 | 1,69% | 11 | 6 459 | 1,4500 | 1,5000 | 1,4500 | 28.06 15:30 |
ELBUDOWA | 0,4350 | -0,0850 | -16,35% | 768 | 544 789 | 0,5200 | 0,5200 | 0,3700 | 08.04 17:02 |
ELEKTROTI | 6,6600 | 0,0200 | 0,30% | 173 | 434 931 | 6,7000 | 6,7000 | 6,2600 | 28.06 15:14 |
ELKOP | 0,3895 | -0,0055 | -1,39% | 9 | 2 071 | 0,3645 | 0,3945 | 0,3645 | 28.06 16:09 |
ELZAB | 2,0700 | -0,0300 | -1,43% | 9 | 2 455 | 2,1900 | 2,1900 | 1,9750 | 28.06 16:17 |
EMCINSMED | 11,3000 | 0,1000 | 0,89% | 5 | 631 | 11,2000 | 11,3000 | 11,2000 | 28.06 15:59 |
ENAP | 1,9000 | 0,0000 | 0,00% | 1 | 998 | 1,9000 | 1,9000 | 1,9000 | 27.06 09:00 |
ENEA | 9,7350 | -0,3650 | -3,61% | 1 079 | 4 644 446 | 10,0400 | 10,0800 | 9,6350 | 28.06 16:17 |
ENELMED | 15,0000 | 0,0000 | 0,00% | 1 | 2 325 | 15,0000 | 15,0000 | 15,0000 | 22.06 12:21 |
ENERGA | 6,5800 | -0,0600 | -0,90% | 63 | 179 052 | 6,6200 | 6,6600 | 6,5600 | 28.06 16:17 |
ENERGOINS | 0,6700 | -0,0340 | -4,83% | 10 | 5 608 | 0,7100 | 0,7100 | 0,6700 | 28.06 16:03 |
ENTER | 21,3000 | 0,3000 | 1,43% | 103 | 128 628 | 21,3000 | 21,6000 | 20,9000 | 28.06 16:16 |
ERBUD | 31,8000 | -1,2000 | -3,64% | 31 | 33 892 | 33,0000 | 33,0000 | 31,0000 | 28.06 16:18 |
ERG | 47,6000 | -1,4000 | -2,86% | 1 | 9 139 | 47,6000 | 47,6000 | 47,6000 | 28.06 15:53 |
ESOTIQ | 31,9000 | -1,9000 | -5,62% | 27 | 69 103 | 34,1000 | 34,1000 | 31,6000 | 28.06 16:09 |
EUCO | 1,5900 | 0,0550 | 3,58% | 11 | 13 373 | 1,5350 | 1,6200 | 1,5350 | 28.06 12:41 |
EUROCASH | 10,4200 | 0,1600 | 1,56% | 204 | 755 287 | 10,4400 | 10,6000 | 10,3300 | 28.06 16:06 |
EUROHOLD | 5,9000 | -0,0180 | -0,30% | 7 | 7 039 | 5,9000 | 5,9000 | 5,9000 | 28.06 09:52 |
EUROTEL | 39,3000 | -0,1000 | -0,25% | 16 | 20 042 | 39,3000 | 39,3000 | 38,0000 | 28.06 15:19 |
FAMUR | 2,7440 | -0,0560 | -2,00% | 170 | 271 433 | 2,8300 | 2,8300 | 2,7120 | 28.06 16:15 |
FASING | 12,6500 | -0,0500 | -0,39% | 7 | 45 185 | 12,4500 | 12,7500 | 12,4500 | 28.06 13:46 |
FASTFIN | 0,6100 | 0,0150 | 2,52% | 4 | 764 | 0,5100 | 0,6100 | 0,5100 | 27.06 15:00 |
FEERUM | 5,9000 | 0,4000 | 7,27% | 5 | 30 | 5,9000 | 5,9000 | 5,9000 | 28.06 09:01 |
FERRO | 27,0000 | 0,1000 | 0,37% | 35 | 171 996 | 26,9000 | 27,9000 | 26,9000 | 28.06 16:12 |
FERRUM | 3,7400 | 0,0000 | 0,00% | 7 | 2 715 | 3,7400 | 3,7400 | 3,6600 | 28.06 16:07 |
FMG | 25,0000 | 0,0000 | 0,00% | 9 | 9 000 | 25,0000 | 25,0000 | 25,0000 | 28.06 15:00 |
FON | 0,2205 | 0,0000 | 0,00% | 10 | 6 668 | 0,2100 | 0,2205 | 0,2055 | 23.06 17:00 |
FORTE | 37,4000 | -0,8000 | -2,09% | 13 | 15 362 | 38,6000 | 38,6000 | 37,4000 | 28.06 14:13 |
GAMEOPS | 7,1400 | 0,4200 | 6,25% | 11 | 2 870 | 7,0000 | 7,1400 | 6,5800 | 28.06 16:12 |
GAMFACTOR | 5,8200 | -0,1800 | -3,00% | 15 | 21 461 | 5,9000 | 6,0000 | 5,7200 | 28.06 15:32 |
GAMFACTOR-PDA | 17,6120 | -0,2880 | -1,61% | 31 | 20 300 | 17,9000 | 18,2440 | 17,5140 | 15.01 17:00 |
GETIN | 1,2020 | 0,0080 | 0,67% | 34 | 62 438 | 1,2080 | 1,2180 | 1,2000 | 28.06 14:44 |
GETINOBLE | 0,1850 | -0,0050 | -2,63% | 234 | 356 980 | 0,1900 | 0,1934 | 0,1848 | 28.06 16:18 |
GIGROUP | 1,4802 | -0,0198 | -1,32% | 1 | 444 | 1,4802 | 1,4802 | 1,4802 | 28.06 14:40 |
GLCOSMED | 2,8600 | 0,1900 | 7,12% | 14 | 10 415 | 2,9000 | 2,9000 | 2,8000 | 28.06 14:54 |
GOBARTO | 7,0500 | 0,0000 | 0,00% | 1 | 564 | 7,0500 | 7,0500 | 7,0500 | 28.06 13:11 |
GPW | 37,0800 | -0,1600 | -0,43% | 445 | 1 416 084 | 37,3600 | 37,3600 | 37,0000 | 28.06 16:20 |
GREENX | 0,5910 | -0,0070 | -1,17% | 58 | 85 016 | 0,5970 | 0,6130 | 0,5860 | 28.06 16:16 |
GROCLIN | 1,4680 | -0,0120 | -0,81% | 9 | 3 277 | 1,4900 | 1,4900 | 1,4320 | 28.06 11:49 |
GRODNO | 16,9000 | -0,4400 | -2,54% | 162 | 665 442 | 17,2200 | 17,4200 | 16,5400 | 28.06 16:18 |
GRUPAAZOTY | 46,4400 | 0,7600 | 1,66% | 762 | 3 119 996 | 45,8600 | 47,0000 | 45,6800 | 28.06 16:20 |
GRUPRACUJ | 49,5000 | -0,5000 | -1,00% | 51 | 112 939 | 52,4000 | 52,4000 | 48,5000 | 28.06 15:47 |
GTC | 6,3200 | -0,1200 | -1,86% | 3 | 2 953 | 6,5600 | 6,5600 | 6,3200 | 28.06 14:13 |
GTCA | 6,9500 | 0,0000 | 0,00% | 1 | 166 800 | 6,9500 | 6,9500 | 6,9500 | 18.01 10:16 |
HANDLOWY | 63,7000 | 1,7000 | 2,74% | 721 | 5 789 031 | 61,8000 | 63,9000 | 61,6000 | 28.06 16:18 |
HARPER | 5,7500 | -0,0400 | -0,69% | 33 | 20 366 | 5,9000 | 5,9000 | 5,6000 | 28.06 14:34 |
HELIO | 14,6000 | -0,2000 | -1,35% | 12 | 9 265 | 14,8000 | 16,0000 | 14,3000 | 28.06 10:08 |
HERKULES | 1,2000 | -0,0400 | -3,23% | 15 | 30 682 | 1,2400 | 1,2400 | 1,1350 | 28.06 13:26 |
HMINWEST | 20,8000 | -0,6000 | -2,80% | 21 | 51 570 | 21,0000 | 21,0000 | 20,0000 | 28.06 12:09 |
HUUUGE | 17,8100 | 0,0900 | 0,51% | 469 | 4 557 912 | 18,2000 | 18,6600 | 17,7000 | 28.06 16:20 |
HYDROTOR | 38,0000 | 0,1000 | 0,26% | 9 | 37 106 | 37,9000 | 38,0000 | 37,5000 | 28.06 12:03 |
I2DEV | 11,5000 | 0,1000 | 0,88% | 1 | 23 | 11,5000 | 11,5000 | 11,5000 | 24.03 09:00 |
IBSM | 17,4000 | 1,4000 | 8,75% | 2 | 192 | 17,6000 | 17,6000 | 17,4000 | 13.06 15:00 |
IDEABANK | 1,5880 | 0,0180 | 1,15% | 160 | 240 390 | 1,5980 | 1,6400 | 1,5700 | 30.12 17:00 |
IDMSA | 0,8100 | 0,0000 | 0,00% | 1 | 8 | 0,8100 | 0,8100 | 0,8100 | 02.05 09:00 |
IFCAPITAL | 1,0250 | -0,4300 | -29,55% | 710 | 1 639 405 | 1,3650 | 1,5000 | 1,0050 | 30.03 16:25 |
IFIRMA | 21,0000 | 0,2000 | 0,96% | 19 | 39 333 | 20,8000 | 21,2000 | 20,8000 | 28.06 16:15 |
IFSA | 2,7600 | 0,2000 | 7,81% | 28 | 23 308 | 2,5800 | 2,7800 | 2,5100 | 28.06 13:30 |
IIAAV | 98,5500 | -6,3500 | -6,05% | 3 | 2 400 | 100,5000 | 100,5000 | 97,2000 | 30.05 16:48 |
IMCOMPANY | 16,8000 | -0,2000 | -1,18% | 11 | 29 872 | 17,3500 | 17,3500 | 16,8000 | 28.06 16:03 |
IMMOBILE | 1,5200 | 0,0300 | 2,01% | 3 | 33 | 1,5000 | 1,5200 | 1,5000 | 28.06 14:43 |
IMPEL | 13,0000 | 0,0500 | 0,39% | 6 | 196 321 | 13,0500 | 13,0500 | 13,0000 | 03.03 13:46 |
IMPERIO | 1,7900 | 0,1400 | 8,48% | 16 | 18 315 | 1,6500 | 1,8000 | 1,6500 | 28.06 15:02 |
IMS | 2,8200 | 0,0800 | 2,92% | 26 | 20 215 | 2,7400 | 2,8200 | 2,7200 | 28.06 14:27 |
INC | 2,0200 | 0,1300 | 6,88% | 24 | 31 716 | 1,8500 | 2,0600 | 1,8500 | 28.06 15:55 |
INGBSK | 174,0000 | 0,2000 | 0,12% | 136 | 364 140 | 175,0000 | 177,0000 | 173,8000 | 28.06 16:19 |
INPRO | 6,0500 | 0,0000 | 0,00% | 3 | 1 465 | 6,5000 | 6,5000 | 6,0500 | 28.06 11:44 |
INSTALKRK | 32,4000 | 0,4000 | 1,25% | 19 | 73 197 | 32,0000 | 32,4000 | 31,6000 | 28.06 15:34 |
INTERAOLT | 11,5400 | -2,4600 | -17,57% | 2 835 | 6 838 081 | 14,0000 | 15,4000 | 10,2200 | 16.03 17:00 |
INTERBUD | 1,2500 | 0,0000 | 0,00% | 5 | 510 | 1,0100 | 1,2500 | 1,0100 | 28.06 15:04 |
INTERCARS | 396,0000 | 6,0000 | 1,54% | 21 | 81 176 | 390,0000 | 399,0000 | 390,0000 | 28.06 16:19 |
INTERFERI | 8,5000 | -0,1000 | -1,16% | 1 | 8 500 | 8,5000 | 8,5000 | 8,5000 | 16.05 14:08 |
INTERSPPL | 0,7300 | -0,0020 | -0,27% | 31 | 2 536 | 0,7340 | 0,7340 | 0,7000 | 28.06 14:11 |
INTROL | 4,4500 | 0,0500 | 1,14% | 1 | 423 | 4,4500 | 4,4500 | 4,4500 | 28.06 15:02 |
INVISTA | 2,8000 | -0,0600 | -2,10% | 6 | 4 404 | 2,8600 | 2,8600 | 2,6900 | 28.06 14:25 |
IPOPEMA | 2,2600 | 0,0100 | 0,44% | 3 | 737 | 2,2500 | 2,2600 | 2,2500 | 28.06 14:33 |
ITMTRADE | 0,1425 | 0,0275 | 23,91% | 1 | 170 | 0,1425 | 0,1425 | 0,1425 | 28.06 15:22 |
IZOBLOK | 34,6000 | 0,0000 | 0,00% | 4 | 4 935 | 35,0000 | 35,0000 | 34,6000 | 28.06 15:00 |
IZOLACJA | 2,3900 | 0,0000 | 0,00% | 26 | 11 654 | 2,4400 | 2,4500 | 2,3200 | 28.06 15:39 |
IZOSTAL | 2,4700 | -0,0300 | -1,20% | 10 | 6 638 | 2,5000 | 2,5000 | 2,4700 | 28.06 15:43 |
JSW | 64,0000 | 0,2000 | 0,31% | 4 905 | 57 051 072 | 63,9800 | 66,2800 | 62,8000 | 28.06 16:20 |
JWCONSTR | 4,1600 | -0,0200 | -0,48% | 24 | 32 433 | 4,1700 | 4,1700 | 3,9600 | 20.05 16:16 |
JWWINVEST | 1,7900 | -0,0500 | -2,72% | 2 | 459 | 1,8400 | 1,8400 | 1,7900 | 23.06 15:52 |
K2HOLDING | 30,9000 | -0,6000 | -1,90% | 60 | 260 804 | 31,5000 | 31,5000 | 30,0000 | 28.06 16:09 |
KBDOM | 0,2700 | 0,0000 | 0,00% | 2 | 810 | 0,2700 | 0,2700 | 0,2700 | 30.11 15:00 |
KCI | 0,8500 | -0,0100 | -1,16% | 12 | 8 693 | 0,8340 | 0,8860 | 0,8340 | 28.06 15:06 |
KERNEL | 20,0200 | -0,3600 | -1,77% | 142 | 623 866 | 20,3800 | 20,5000 | 19,8600 | 28.06 16:19 |
KETY | 627,0000 | 37,0000 | 6,27% | 789 | 9 727 160 | 590,0000 | 632,0000 | 587,0000 | 28.06 16:20 |
KGHM | 126,7500 | 3,8000 | 3,09% | 7 964 | 102 483 640 | 125,1000 | 129,0500 | 124,4500 | 28.06 16:20 |
KGL | 9,7800 | 0,5200 | 5,62% | 3 | 8 071 | 9,8000 | 9,8000 | 9,3000 | 28.06 12:11 |
KINOPOL | 13,7000 | -0,0500 | -0,36% | 25 | 24 815 | 13,8000 | 13,8000 | 13,7000 | 28.06 15:56 |
KOGENERA | 24,1000 | 0,2000 | 0,84% | 21 | 33 642 | 23,6000 | 24,2000 | 23,6000 | 28.06 13:08 |
KOMPAP | 18,6000 | 0,2000 | 1,09% | 6 | 11 232 | 18,4000 | 18,6000 | 17,8000 | 28.06 14:17 |
KOMPUTRON | 3,3400 | 0,1200 | 3,73% | 2 | 232 | 3,1100 | 3,3400 | 3,1100 | 28.06 12:31 |
KPPD | 80,4000 | 0,0000 | 0,00% | 1 | 804 | 80,4000 | 80,4000 | 80,4000 | 28.06 09:00 |
KRAKCHEM | 0,4980 | 0,0020 | 0,40% | 3 | 548 | 0,4960 | 0,4980 | 0,4960 | 28.06 11:02 |
KREC | 22,6000 | 0,0000 | 0,00% | 6 | 13 583 | 22,6000 | 22,7000 | 22,6000 | 28.06 15:45 |
KREDYTIN | 14,0000 | -0,4000 | -2,78% | 1 | 14 | 14,0000 | 14,0000 | 14,0000 | 28.06 09:02 |
KRKA | 455,0000 | 5,0000 | 1,11% | 7 | 9 042 | 451,0000 | 455,0000 | 451,0000 | 28.06 16:01 |
KRUK | 245,2000 | -3,2000 | -1,29% | 515 | 3 885 540 | 248,0000 | 249,8000 | 242,2000 | 28.06 16:20 |
KRUSZWICA | 66,0000 | 0,2000 | 0,30% | 1 | 132 | 66,0000 | 66,0000 | 66,0000 | 26.02 16:11 |
KRVITAMIN | 12,4000 | -0,6600 | -5,05% | 14 | 24 529 | 13,2600 | 13,2600 | 12,4000 | 28.06 16:06 |
KSGAGRO | 2,2200 | 0,0000 | 0,00% | 9 | 12 514 | 2,1450 | 2,2200 | 2,1450 | 28.06 16:17 |
LABOPRINT | 13,5000 | 0,5000 | 3,85% | 5 | 82 | 13,9000 | 13,9000 | 13,5000 | 28.06 10:40 |
LARQ | 1,2950 | 0,0300 | 2,37% | 3 | 765 | 1,3700 | 1,3700 | 1,2950 | 28.06 11:15 |
LENA | 3,4200 | 0,0300 | 0,88% | 5 | 6 126 | 3,4000 | 3,4200 | 3,4000 | 28.06 11:36 |
LENTEX | 7,9000 | -0,1200 | -1,50% | 19 | 26 959 | 8,1000 | 8,1000 | 7,8800 | 28.06 16:01 |
LIBET | 1,4000 | -0,0500 | -3,45% | 5 | 7 083 | 1,4500 | 1,4500 | 1,3600 | 28.06 10:20 |
LIVECHAT | 96,5000 | -0,7000 | -0,72% | 66 | 1 170 545 | 98,0000 | 98,0000 | 95,0000 | 28.06 15:53 |
LOKUM | 15,2000 | 0,3000 | 2,01% | 3 | 1 672 | 15,2000 | 15,2000 | 15,2000 | 27.06 16:31 |
LOTOS | 69,2200 | 1,6600 | 2,46% | 2 047 | 12 308 212 | 68,1000 | 69,5400 | 67,7000 | 28.06 16:20 |
LPP | 8 890,0000 | 80,0000 | 0,91% | 1 456 | 33 794 720 | 8 900,0000 | 9 040,0000 | 8 735,0000 | 28.06 16:20 |
LSISOFT | 13,0000 | 0,2000 | 1,56% | 4 | 2 173 | 12,5000 | 13,0000 | 12,5000 | 27.06 14:39 |
LUBAWA | 2,2100 | -0,0100 | -0,45% | 207 | 426 325 | 2,2350 | 2,2400 | 2,1850 | 28.06 16:07 |
MABION | 21,5500 | -0,2900 | -1,33% | 270 | 650 305 | 21,9600 | 22,2000 | 21,5300 | 28.06 16:19 |
MAKARONPL | 7,5000 | 0,0200 | 0,27% | 4 | 6 230 | 7,4000 | 7,5000 | 7,4000 | 28.06 14:02 |
MANGATA | 74,6000 | 2,0000 | 2,75% | 1 | 149 | 74,6000 | 74,6000 | 74,6000 | 28.06 09:00 |
MANYDEV | 1,5500 | -0,0500 | -3,13% | 10 | 883 | 1,6000 | 1,6000 | 1,5500 | 28.06 15:41 |
MARVIPOL | 5,8400 | 0,0400 | 0,69% | 11 | 8 433 | 5,8000 | 5,8400 | 5,7600 | 28.06 16:19 |
MASTERPHA | 6,0000 | 0,0000 | 0,00% | 1 | 2 316 | 6,0000 | 6,0000 | 6,0000 | 28.06 11:00 |
MAXCOM | 11,7500 | 0,0000 | 0,00% | 4 | 1 833 | 11,8000 | 11,8000 | 11,7500 | 28.06 15:48 |
MBANK | 239,0000 | -0,4000 | -0,17% | 1 077 | 6 000 782 | 241,0000 | 245,0000 | 237,2000 | 28.06 16:20 |
MBWS | 6,8400 | 0,1400 | 2,09% | 1 | 14 | 6,8400 | 6,8400 | 6,8400 | 28.06 09:04 |
MCI | 16,4000 | 0,0500 | 0,31% | 16 | 130 470 | 16,3500 | 16,5000 | 16,3500 | 28.06 15:05 |
MDIENERGIA | 2,5900 | -0,0100 | -0,38% | 8 | 2 769 | 2,4500 | 2,6100 | 2,4500 | 28.06 15:49 |
MEDIACAP | 3,4900 | 0,0000 | 0,00% | 1 | 21 | 3,4900 | 3,4900 | 3,4900 | 29.12 09:19 |
MEDICALG | 6,4900 | -0,1900 | -2,84% | 42 | 55 192 | 6,6600 | 6,6600 | 6,3000 | 28.06 16:10 |
MEDINICE | 10,5000 | 0,2800 | 2,74% | 38 | 50 489 | 10,2400 | 10,9800 | 10,0000 | 28.06 15:36 |
MEGARON | 12,4000 | -2,1000 | -14,48% | 1 | 149 | 12,4000 | 12,4000 | 12,4000 | 06.06 15:00 |
MENNICA | 19,4500 | 0,0500 | 0,26% | 4 | 2 252 | 19,1000 | 19,4500 | 19,1000 | 28.06 10:46 |
MERCATOR | 53,6000 | -0,0800 | -0,15% | 283 | 494 119 | 54,5000 | 54,5000 | 53,0400 | 28.06 16:10 |
MERCOR | 10,4000 | 0,1000 | 0,97% | 4 | 133 | 10,1500 | 10,4000 | 10,1500 | 28.06 13:51 |
MEXPOLSKA | 2,4600 | 0,0000 | 0,00% | 1 | 5 | 2,4600 | 2,4600 | 2,4600 | 28.06 09:02 |
MFO | 42,8000 | 0,3000 | 0,71% | 17 | 37 696 | 42,9000 | 43,0000 | 42,5000 | 28.06 13:54 |
MILKILAND | 0,8970 | -0,0200 | -2,18% | 24 | 25 238 | 0,9170 | 0,9190 | 0,8540 | 28.06 14:45 |
MILLENNIUM | 4,0520 | -0,0140 | -0,34% | 720 | 3 471 593 | 4,0700 | 4,1300 | 4,0280 | 28.06 16:18 |
MIRACULUM | 1,1950 | 0,0000 | 0,00% | 5 | 3 627 | 1,1350 | 1,1950 | 1,1350 | 28.06 11:07 |
MIRBUD | 3,1000 | 0,0650 | 2,14% | 153 | 388 154 | 3,0400 | 3,1400 | 3,0100 | 28.06 15:25 |
MLPGROUP | 66,6000 | -3,4000 | -4,86% | 22 | 44 427 | 69,8000 | 69,8000 | 66,6000 | 28.06 16:19 |
MLSYSTEM | 58,5000 | 1,4000 | 2,45% | 131 | 317 494 | 57,2500 | 58,8500 | 56,2000 | 28.06 16:08 |
MOBRUK | 298,5000 | -4,5000 | -1,49% | 294 | 1 251 345 | 302,5000 | 303,0000 | 293,0000 | 28.06 16:20 |
MOJ | 1,6600 | 0,0000 | 0,00% | 4 | 6 751 | 1,6600 | 1,6600 | 1,6600 | 28.06 12:42 |
MOL | 34,7600 | 0,8600 | 2,54% | 3 | 17 899 | 34,5800 | 34,7600 | 34,5800 | 28.06 15:42 |
MOLECURE | 12,7600 | -0,4600 | -3,48% | 200 | 673 258 | 13,3600 | 13,4000 | 12,7000 | 28.06 16:06 |
MONNARI | 3,5800 | -0,0200 | -0,56% | 13 | 14 762 | 3,5900 | 3,6000 | 3,5700 | 28.06 16:15 |
MOSTALPLC | 23,6000 | -0,5000 | -2,07% | 56 | 107 180 | 24,3000 | 25,0000 | 23,5000 | 28.06 16:10 |
MOSTALWAR | 5,5400 | -0,1400 | -2,46% | 14 | 17 028 | 5,5400 | 5,9000 | 5,5400 | 28.06 15:11 |
MOSTALZAB | 1,6260 | -0,0020 | -0,12% | 51 | 68 426 | 1,6320 | 1,6320 | 1,6020 | 28.06 16:20 |
MUZA | 5,7500 | -0,0500 | -0,86% | 2 | 2 358 | 5,7500 | 5,7500 | 5,7500 | 28.06 14:29 |
MWTRADE | 5,9000 | -0,0600 | -1,01% | 1 | 12 | 5,9000 | 5,9000 | 5,9000 | 28.06 09:36 |
NANOGROUP | 1,2380 | 0,0020 | 0,16% | 9 | 2 459 | 1,1600 | 1,2440 | 1,1600 | 28.06 11:51 |
NETIA | 6,9400 | 0,0000 | 0,00% | 2 | 6 975 | 6,9400 | 6,9400 | 6,9400 | 29.07 12:41 |
NEUCA | 808,0000 | 18,0000 | 2,28% | 207 | 1 306 108 | 789,0000 | 810,0000 | 788,0000 | 28.06 16:18 |
NEWAG | 18,1000 | -0,3500 | -1,90% | 30 | 41 954 | 18,2500 | 18,6500 | 18,1000 | 28.06 15:26 |
NEXITY | 2,7000 | 0,1600 | 6,30% | 13 | 8 814 | 2,7000 | 2,7000 | 2,5000 | 28.06 14:39 |
NOVATURAS | 17,9880 | -0,9100 | -4,82% | 1 | 18 | 17,9880 | 17,9880 | 17,9880 | 17.06 17:00 |
NOVAVISGR | 0,7500 | -0,0280 | -3,60% | 3 | 3 | 0,8040 | 0,8040 | 0,7500 | 28.06 14:26 |
NOVITA | 113,0000 | 0,0000 | 0,00% | 5 | 3 044 | 113,0000 | 113,0000 | 111,0000 | 28.06 16:11 |
NTTSYSTEM | 4,2000 | -0,0800 | -1,87% | 2 | 1 201 | 4,2600 | 4,2600 | 4,2000 | 28.06 11:54 |
ODLEWNIE | 6,6000 | 0,0000 | 0,00% | 3 | 2 186 | 6,6800 | 6,6800 | 6,6000 | 28.06 09:51 |
OEX | 33,0000 | 0,0000 | 0,00% | 3 | 727 | 33,0000 | 33,4000 | 33,0000 | 28.06 14:01 |
ONDE | 10,9600 | -0,0400 | -0,36% | 31 | 27 932 | 10,9800 | 11,0400 | 10,9600 | 28.06 15:21 |
ONDE-PDA | 26,9500 | 0,3500 | 1,32% | 51 | 110 034 | 26,6000 | 26,9500 | 26,5000 | 30.08 17:03 |
OPENFIN | 0,1800 | 0,0000 | 0,00% | 2 | 297 | 0,1800 | 0,1800 | 0,1800 | 27.06 12:36 |
OPONEO.PL | 43,1000 | 0,7000 | 1,65% | 12 | 34 000 | 43,8000 | 45,0000 | 43,1000 | 28.06 14:50 |
OPTEAM | 10,3800 | 0,0200 | 0,19% | 6 | 1 201 | 10,2200 | 10,3800 | 10,2200 | 28.06 13:44 |
ORANGEPL | 6,1000 | -0,0220 | -0,36% | 2 054 | 8 073 893 | 6,1080 | 6,1500 | 6,0320 | 28.06 16:20 |
ORCOGROUP | 3,2950 | -0,0050 | -0,15% | 1 | 161 | 3,2950 | 3,2950 | 3,2950 | 28.06 09:07 |
ORZBIALY | 23,0000 | 0,2000 | 0,88% | 1 | 230 | 23,0000 | 23,0000 | 23,0000 | 28.06 15:06 |
OTLOG | 11,2000 | 0,2000 | 1,82% | 8 | 8 333 | 11,0000 | 11,3500 | 10,6000 | 28.06 14:30 |
OTMUCHOW | 2,2000 | -0,2100 | -8,71% | 9 | 28 174 | 2,4100 | 2,4100 | 2,1900 | 28.06 15:25 |
OVOSTAR | 43,4000 | -2,2000 | -4,82% | 4 | 378 | 44,0000 | 44,0000 | 40,6000 | 28.06 16:02 |
PAMAPOL | 3,5000 | 0,0000 | 0,00% | 21 | 27 107 | 3,5000 | 3,6500 | 3,5000 | 28.06 16:06 |
PANOVA | 12,8000 | 0,0000 | 0,00% | 1 | 755 | 12,8000 | 12,8000 | 12,8000 | 28.06 11:08 |
PATENTUS | 1,2350 | -0,0100 | -0,80% | 10 | 4 113 | 1,1800 | 1,2400 | 1,1800 | 28.06 14:07 |
PBG | 0,0300 | -0,0036 | -10,71% | 37 | 55 438 | 0,0300 | 0,0300 | 0,0300 | 22.06 12:57 |
PBKM | 90,2000 | 0,2000 | 0,22% | 2 | 22 640 | 90,2000 | 90,2000 | 90,2000 | 20.12 11:00 |
PBSFINANSE | 0,4020 | -0,0080 | -1,95% | 1 | 58 | 0,4020 | 0,4020 | 0,4020 | 27.06 15:00 |
PCCEXOL | 2,6000 | 0,0000 | 0,00% | 45 | 119 577 | 2,6000 | 2,6250 | 2,5800 | 28.06 16:09 |
PCCROKITA | 85,6000 | -1,0000 | -1,15% | 64 | 164 520 | 86,4000 | 86,4000 | 84,2000 | 28.06 16:15 |
PCFGROUP | 52,9000 | 2,6000 | 5,17% | 144 | 194 200 | 50,0000 | 53,0000 | 50,0000 | 28.06 14:46 |
PCFGROUP-PDA | 71,8800 | -0,1200 | -0,17% | 265 | 826 193 | 72,8600 | 73,9800 | 71,8100 | 02.02 17:00 |
PEKABEX | 13,0000 | -0,2500 | -1,89% | 20 | 27 267 | 13,0500 | 13,1000 | 12,9000 | 28.06 15:14 |
PEKAO | 85,4800 | 1,9800 | 2,37% | 5 811 | 72 016 416 | 84,0000 | 86,6600 | 83,5400 | 28.06 16:20 |
PEMANAGER | 18,5000 | -0,4500 | -2,37% | 12 | 6 873 | 18,9500 | 18,9500 | 18,1000 | 18.06 17:00 |
PEP | 88,0000 | -0,3000 | -0,34% | 25 | 55 793 | 88,0000 | 88,1000 | 87,9000 | 28.06 15:34 |
PEPCO | 37,2600 | -0,5400 | -1,43% | 639 | 9 520 131 | 37,8400 | 38,6200 | 36,8400 | 28.06 16:20 |
PEPEES | 1,3900 | 0,0800 | 6,11% | 7 | 13 728 | 1,3600 | 1,3900 | 1,3600 | 28.06 13:09 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1 465 | 1 637 107 | 1,5000 | 2,0000 | 1,5000 | 28.06 17:04 |
PGE | 10,7700 | -0,2550 | -2,31% | 2 361 | 18 498 420 | 11,0250 | 11,0800 | 10,7100 | 28.06 16:20 |
PGE-PDA | 10,0000 | 0,3000 | 3,09% | 1 | 10 000 | 10,0000 | 10,0000 | 10,0000 | 03.06 09:25 |
PGFGROUP | 0,8000 | 0,1280 | 19,05% | 105 | 89 430 | 0,6320 | 0,8160 | 0,6320 | 28.06 16:20 |
PGNIG | 5,8800 | 0,0940 | 1,62% | 1 533 | 7 815 046 | 5,7960 | 5,9060 | 5,7920 | 28.06 16:20 |
PGO | 1,4450 | 0,0050 | 0,35% | 10 | 45 880 | 1,4450 | 1,4450 | 1,4400 | 25.02 17:01 |
PGSSOFT | 17,9000 | 0,0000 | 0,00% | 7 | 6 996 | 17,9000 | 18,0000 | 17,9000 | 25.10 15:43 |
PHARMENA | 6,0000 | -0,3400 | -5,36% | 4 | 1 362 | 6,1000 | 6,3400 | 6,0000 | 28.06 15:41 |
PHN | 12,9000 | 0,6500 | 5,31% | 27 | 14 134 | 11,8000 | 12,9000 | 11,8000 | 28.06 12:44 |
PHOTON | 10,1000 | -0,1000 | -0,98% | 12 | 8 690 | 10,2000 | 10,2900 | 10,0200 | 28.06 16:08 |
PKNORLEN | 68,8200 | 1,3800 | 2,05% | 6 472 | 89 855 096 | 68,0000 | 69,0800 | 67,8000 | 28.06 16:20 |
PKOBP | 29,3800 | 0,6300 | 2,19% | 4 770 | 70 511 184 | 29,0000 | 29,5700 | 28,7700 | 28.06 16:20 |
PKPCARGO | 11,0800 | 0,2200 | 2,03% | 163 | 320 275 | 10,8300 | 11,1100 | 10,8300 | 28.06 16:17 |
PLASTBOX | 2,6800 | 0,0000 | 0,00% | 2 | 4 020 | 2,6800 | 2,6800 | 2,6800 | 01.02 11:08 |
PLAYWAY | 305,0000 | 15,5000 | 5,35% | 226 | 2 622 068 | 292,0000 | 305,0000 | 285,0000 | 28.06 16:19 |
PLAZACNTR | 2,1400 | -0,0600 | -2,73% | 9 | 6 486 | 2,1400 | 2,1400 | 2,0400 | 28.06 15:01 |
PMPG | 3,2600 | 0,0000 | 0,00% | 1 | 1 412 | 3,2600 | 3,2600 | 3,2600 | 28.06 09:17 |
POLICE | 11,2500 | 0,2500 | 2,27% | 2 | 4 777 | 11,0000 | 11,2500 | 11,0000 | 27.06 15:09 |
POLIMEXMS | 3,2300 | 0,0460 | 1,44% | 237 | 457 437 | 3,1820 | 3,3000 | 3,1820 | 28.06 16:09 |
POLNORD | 3,5300 | 0,0000 | 0,00% | 4 | 18 947 | 3,5350 | 3,5350 | 3,5300 | 17.02 12:27 |
POLTREG | 37,7000 | 1,7000 | 4,72% | 18 | 36 247 | 37,9000 | 38,0000 | 34,2000 | 28.06 16:04 |
POLTREG-PDA | 71,0000 | 2,0000 | 2,90% | 35 | 143 168 | 65,2000 | 71,0000 | 62,4000 | 20.12 17:00 |
POLWAX | 2,9900 | -0,0100 | -0,33% | 2 | 75 | 3,0000 | 3,0000 | 2,9900 | 28.06 09:48 |
PRAGMAFA | 24,3000 | 0,0000 | 0,00% | 2 | 12 393 | 24,3000 | 24,3000 | 24,3000 | 16.06 09:37 |
PRAGMAINK | 3,6800 | 0,3500 | 10,51% | 11 | 795 | 3,5200 | 3,6800 | 3,5200 | 28.06 13:01 |
PRIMAMODA | 1,1400 | -0,0600 | -5,00% | 10 | 6 466 | 1,1500 | 1,2000 | 1,1200 | 28.06 15:36 |
PRIMETECH | 1,2500 | 0,0500 | 4,17% | 1 | 1 | 1,2500 | 1,2500 | 1,2500 | 24.06 11:00 |
PROCAD | 2,4000 | -0,0200 | -0,83% | 1 | 1 476 | 2,4000 | 2,4000 | 2,4000 | 28.06 11:00 |
PROCHEM | 37,2000 | -1,2000 | -3,12% | 5 | 6 402 | 38,4000 | 38,4000 | 36,8000 | 28.06 12:44 |
PROJPRZEM | 8,6000 | -0,2000 | -2,27% | 4 | 3 708 | 8,8000 | 8,8000 | 8,6000 | 28.06 15:42 |
PROTEKTOR | 2,6000 | 0,0400 | 1,56% | 9 | 7 875 | 2,5500 | 2,6000 | 2,5500 | 28.06 15:49 |
PROVIDENT | 6,3000 | 0,4500 | 7,69% | 26 | 110 356 | 5,8500 | 6,4000 | 5,4000 | 21.02 16:42 |
PULAWY | 81,0000 | 0,6000 | 0,75% | 31 | 151 517 | 80,4000 | 82,8000 | 80,4000 | 28.06 16:05 |
PUNKPIRAT | 0,2400 | -0,0180 | -6,98% | 4 | 1 355 | 0,2580 | 0,2640 | 0,2400 | 28.06 15:57 |
PURE | 40,9500 | -0,8000 | -1,92% | 56 | 102 355 | 41,2000 | 43,0000 | 39,9000 | 28.06 14:59 |
PURE-PDA | 127,5000 | -0,5000 | -0,39% | 30 | 64 429 | 126,0000 | 129,0000 | 126,0000 | 03.02 17:00 |
PZU | 30,2900 | 0,4900 | 1,64% | 3 000 | 28 425 594 | 30,0100 | 30,4400 | 29,9600 | 28.06 16:20 |
QUANTUM | 32,8000 | 0,6000 | 1,86% | 24 | 31 390 | 32,8000 | 32,8000 | 32,8000 | 28.06 15:25 |
QUERCUS | 3,4500 | -0,1400 | -3,90% | 7 | 9 435 | 3,3900 | 3,5000 | 3,3900 | 28.06 13:31 |
R22 | 38,0000 | 0,0000 | 0,00% | 15 | 39 406 | 38,0000 | 38,0000 | 38,0000 | 28.06 16:19 |
RADPOL | 1,9250 | -0,0750 | -3,75% | 113 | 194 994 | 2,0000 | 2,2000 | 1,8700 | 03.02 17:04 |
RAFAKO | 1,6480 | -0,0060 | -0,36% | 106 | 252 258 | 1,6540 | 1,6700 | 1,6340 | 28.06 16:15 |
RAFAMET | 16,9000 | 0,2000 | 1,20% | 2 | 34 | 16,9000 | 16,9000 | 16,9000 | 28.06 12:56 |
RAINBOW | 21,6000 | 0,1500 | 0,70% | 22 | 115 944 | 21,5500 | 21,8000 | 21,0500 | 28.06 14:43 |
RANKPROGR | 1,6100 | -0,0600 | -3,59% | 3 | 7 099 | 1,6000 | 1,6500 | 1,6000 | 28.06 15:48 |
RAWLPLUG | 14,6000 | 0,3500 | 2,46% | 12 | 16 675 | 14,2000 | 14,6000 | 14,2000 | 28.06 14:51 |
REDAN | 0,2290 | 0,0170 | 8,02% | 4 | 1 305 | 0,2100 | 0,2290 | 0,2100 | 28.06 13:35 |
REINHOLD | 0,1500 | -0,0050 | -3,23% | 2 | 60 | 0,1500 | 0,1500 | 0,1500 | 09.06 15:00 |
REINO | 1,4000 | 0,0000 | 0,00% | 1 | 3 | 1,4000 | 1,4000 | 1,4000 | 28.06 09:04 |
RELPOL | 6,0000 | 0,0000 | 0,00% | 11 | 19 143 | 6,0000 | 6,0000 | 5,8400 | 28.06 16:15 |
REMAK | 11,5000 | -0,1500 | -1,29% | 3 | 1 806 | 11,7000 | 11,7000 | 11,5000 | 28.06 10:13 |
RESBUD | 0,6000 | 0,0000 | 0,00% | 3 | 1 210 | 0,5520 | 0,6000 | 0,5520 | 28.06 15:26 |
RONSON | 2,4600 | -0,0200 | -0,81% | 7 | 15 091 | 2,4800 | 2,4800 | 2,4600 | 11.02 13:19 |
ROPCZYCE | 29,5000 | -0,4000 | -1,34% | 3 | 1 955 | 29,9000 | 29,9000 | 29,5000 | 28.06 15:02 |
RYVU | 23,7000 | 0,2000 | 0,85% | 20 | 43 608 | 24,3000 | 24,3000 | 23,7000 | 28.06 15:48 |
SANOK | 11,9000 | 0,8000 | 7,21% | 55 | 80 582 | 11,1800 | 12,0000 | 11,1800 | 28.06 15:43 |
SANPL | 245,4000 | 2,8000 | 1,15% | 1 030 | 6 992 932 | 245,8000 | 248,2000 | 241,0000 | 28.06 16:20 |
SANTANDER | 13,0580 | 0,0680 | 0,52% | 3 | 13 022 | 12,9000 | 13,0580 | 12,9000 | 28.06 14:33 |
SANWIL | 1,4300 | -0,0550 | -3,70% | 13 | 11 083 | 1,4100 | 1,4850 | 1,4100 | 28.06 16:18 |
SATIS | 0,6100 | 0,0200 | 3,39% | 8 | 3 280 | 0,5600 | 0,6150 | 0,5500 | 28.06 16:04 |
SECOGROUP | 14,9000 | -0,1000 | -0,67% | 1 | 75 | 14,9000 | 14,9000 | 14,9000 | 17.06 17:00 |
SEKO | 7,1000 | 0,1000 | 1,43% | 1 | 142 | 7,1000 | 7,1000 | 7,1000 | 28.06 10:55 |
SELENAFM | 23,2000 | 0,2000 | 0,87% | 18 | 241 311 | 22,9000 | 23,2000 | 22,9000 | 28.06 13:46 |
SELVITA | 68,5000 | -0,2000 | -0,29% | 47 | 940 856 | 68,5000 | 70,2000 | 68,5000 | 28.06 14:47 |
SERINUS | 6,5500 | -0,1500 | -2,24% | 33 | 46 901 | 6,7000 | 6,7000 | 6,5500 | 28.06 16:15 |
SESCOM | 26,8000 | -0,2000 | -0,74% | 1 | 992 | 26,8000 | 26,8000 | 26,8000 | 28.06 14:56 |
SFINKS | 0,3840 | 0,0030 | 0,79% | 16 | 9 178 | 0,3610 | 0,3900 | 0,3610 | 28.06 16:12 |
SHOPER | 33,0000 | 0,0000 | 0,00% | 7 | 24 179 | 32,0000 | 33,0000 | 32,0000 | 28.06 14:44 |
SILVAIR-REGS | 4,1200 | 0,2200 | 5,64% | 2 | 7 519 | 4,1200 | 4,1200 | 4,1200 | 28.06 10:51 |
SILVANO | 4,5000 | 0,3300 | 7,91% | 8 | 24 692 | 4,1700 | 4,5000 | 4,1700 | 27.06 17:00 |
SIMPLE | 12,3000 | 0,0000 | 0,00% | 1 | 504 | 12,3000 | 12,3000 | 12,3000 | 04.01 11:00 |
SKARBIEC | 20,9000 | -0,3000 | -1,42% | 7 | 28 858 | 21,0000 | 21,0000 | 20,5000 | 28.06 16:17 |
SKOTAN | 1,4320 | 0,0300 | 2,14% | 1 | 13 | 1,4320 | 1,4320 | 1,4320 | 28.06 09:06 |
SKYLINE | 0,6800 | -0,0100 | -1,45% | 6 | 14 209 | 0,6920 | 0,6920 | 0,6800 | 27.06 09:17 |
SLEEPZAG | 0,3660 | 0,0140 | 3,98% | 1 | 0 | 0,3660 | 0,3660 | 0,3660 | 24.06 15:40 |
SNIEZKA | 73,2000 | 0,8000 | 1,10% | 10 | 11 208 | 74,6000 | 74,6000 | 72,8000 | 28.06 13:38 |
SOHODEV | 0,5700 | -0,0050 | -0,87% | 9 | 7 706 | 0,5750 | 0,5800 | 0,5700 | 28.06 16:06 |
SOLAR | 5,7400 | 0,0000 | 0,00% | 5 | 29 | 5,7400 | 5,7400 | 5,7400 | 28.06 16:04 |
SONEL | 9,7000 | 0,0000 | 0,00% | 2 | 1 368 | 9,7000 | 9,7000 | 9,7000 | 28.06 12:46 |
SOPHARMA | 9,8000 | 0,0000 | 0,00% | 2 | 2 891 | 9,8000 | 9,8000 | 9,8000 | 27.06 16:47 |
SPYROSOFT | 277,0000 | -13,0000 | -4,48% | 41 | 212 985 | 290,0000 | 290,0000 | 271,0000 | 28.06 16:07 |
STALEXP | 2,9700 | -0,0100 | -0,34% | 32 | 60 762 | 2,9600 | 2,9950 | 2,9600 | 28.06 16:07 |
STALPROD | 275,5000 | 3,0000 | 1,10% | 62 | 191 416 | 272,5000 | 276,0000 | 270,0000 | 28.06 16:20 |
STALPROFI | 10,9000 | 0,2000 | 1,87% | 57 | 97 329 | 10,7600 | 10,9600 | 10,7000 | 28.06 15:56 |
STAPORKOW | 2,6300 | 0,0000 | 0,00% | 2 | 257 | 2,5400 | 2,6300 | 2,5400 | 27.06 17:00 |
STARHEDGE | 0,4060 | -0,0030 | -0,73% | 9 | 7 024 | 0,3510 | 0,4060 | 0,3510 | 28.06 15:27 |
STSHOLDING | 14,7960 | -0,3940 | -2,59% | 284 | 403 249 | 15,1900 | 15,2980 | 14,6100 | 28.06 16:19 |
SUNEX | 17,0000 | 2,3000 | 15,65% | 1 728 | 7 158 206 | 15,0000 | 17,4000 | 13,5500 | 28.06 16:20 |
SUWARY | 24,0000 | 0,0000 | 0,00% | 1 | 120 | 24,0000 | 24,0000 | 24,0000 | 28.06 09:00 |
SWISSMED | 10,9000 | 0,0000 | 0,00% | 8 | 85 118 | 10,9000 | 10,9000 | 10,9000 | 13.06 15:20 |
SYGNITY | 12,8500 | 0,2500 | 1,98% | 18 | 45 171 | 12,8000 | 12,8500 | 12,6000 | 28.06 15:26 |
SYNEKTIK | 25,2500 | 0,8500 | 3,48% | 45 | 177 014 | 24,4000 | 25,2500 | 24,2000 | 28.06 15:28 |
TALANX | 170,0000 | -1,6000 | -0,93% | 1 | 510 | 170,0000 | 170,0000 | 170,0000 | 04.06 11:21 |
TALEX | 16,3000 | 0,0000 | 0,00% | 1 | 33 | 16,3000 | 16,3000 | 16,3000 | 28.06 09:03 |
TARCZYNSKI | 40,2000 | -0,8000 | -1,95% | 14 | 6 319 | 42,0000 | 42,6000 | 40,2000 | 28.06 16:13 |
TATRY | 148,9000 | 2,9000 | 1,99% | 2 | 2 969 | 148,0000 | 148,9000 | 148,0000 | 28.06 12:15 |
TAURONPE | 3,4400 | -0,0050 | -0,15% | 714 | 3 712 613 | 3,4380 | 3,4820 | 3,4180 | 28.06 16:20 |
TBULL | 10,2500 | -0,1000 | -0,97% | 2 | 148 | 9,6800 | 10,2500 | 9,6800 | 24.06 17:00 |
TERMOREX | 0,6000 | 0,0150 | 2,56% | 6 | 180 | 0,5950 | 0,6000 | 0,5950 | 27.06 10:49 |
TESGAS | 3,7800 | 0,0700 | 1,89% | 11 | 23 608 | 3,7100 | 3,7800 | 3,7100 | 28.06 14:34 |
TIM | 31,3000 | -0,6000 | -1,88% | 82 | 449 228 | 31,9000 | 31,9000 | 31,3000 | 28.06 16:20 |
TORPOL | 19,0600 | -0,3200 | -1,65% | 147 | 431 276 | 19,4400 | 19,4400 | 19,0200 | 28.06 16:20 |
TOWERINVT | 8,4000 | 0,0200 | 0,24% | 1 | 1 680 | 8,4000 | 8,4000 | 8,4000 | 28.06 10:45 |
TOYA | 5,6000 | -0,0500 | -0,88% | 190 | 384 594 | 5,7100 | 5,7100 | 5,5000 | 28.06 16:16 |
TRAKCJA | 1,7600 | 0,1800 | 11,39% | 244 | 632 335 | 1,6000 | 1,7600 | 1,5800 | 28.06 16:16 |
TRANSPOL | 3,3800 | 0,0000 | 0,00% | 2 | 8 947 | 3,3100 | 3,3800 | 3,3100 | 28.06 09:22 |
TRITON | 5,3000 | 0,2000 | 3,92% | 1 | 5 | 5,3000 | 5,3000 | 5,3000 | 08.06 15:00 |
TSGAMES | 124,1000 | 2,1000 | 1,72% | 1 029 | 8 214 750 | 123,0000 | 127,6000 | 123,0000 | 28.06 16:20 |
ULMA | 56,6000 | -0,4000 | -0,70% | 9 | 24 343 | 56,8000 | 56,8000 | 55,4000 | 28.06 16:05 |
ULTGAMES | 19,7000 | 0,9000 | 4,79% | 22 | 27 931 | 18,9000 | 19,7000 | 18,3200 | 28.06 14:26 |
UNIBEP | 8,5400 | -0,0200 | -0,23% | 3 | 231 | 8,5400 | 8,5400 | 8,5400 | 28.06 12:24 |
UNICREDIT | 46,5000 | 0,5650 | 1,23% | 1 | 2 325 | 46,5000 | 46,5000 | 46,5000 | 28.06 13:17 |
UNIMA | 4,3200 | -0,1400 | -3,14% | 8 | 3 067 | 4,3900 | 4,4200 | 4,3200 | 28.06 13:15 |
UNIMOT | 50,3000 | 0,3000 | 0,60% | 53 | 136 042 | 51,0000 | 51,1000 | 50,1000 | 28.06 15:59 |
URSUS | 0,2470 | -0,0035 | -1,40% | 23 | 13 937 | 0,2455 | 0,2495 | 0,2420 | 28.06 15:55 |
VENTUREIN | 2,6200 | 0,1000 | 3,97% | 2 | 1 847 | 2,5200 | 2,6200 | 2,5200 | 28.06 10:24 |
VERCOM | 35,8000 | -0,8000 | -2,19% | 19 | 54 426 | 36,9000 | 37,0000 | 35,8000 | 28.06 15:42 |
VERCOM-PDA | 51,9000 | 0,4600 | 0,89% | 15 | 51 200 | 51,5500 | 51,9000 | 51,5500 | 23.06 13:13 |
VIGOSYS | 620,0000 | -20,0000 | -3,12% | 16 | 39 940 | 630,0000 | 638,0000 | 620,0000 | 28.06 15:59 |
VINDEXUS | 6,6400 | 0,0000 | 0,00% | 13 | 16 387 | 6,6400 | 6,6400 | 6,4600 | 28.06 15:15 |
VISTAL | 1,3360 | -0,0020 | -0,15% | 242 | 183 193 | 1,2960 | 1,4020 | 1,2780 | 28.06 16:10 |
VIVID | 1,2400 | -0,0400 | -3,13% | 6 | 8 920 | 1,3000 | 1,3000 | 1,2400 | 28.06 12:01 |
VOTUM | 34,3500 | 1,3000 | 3,93% | 143 | 449 580 | 33,4500 | 34,4500 | 32,8000 | 28.06 16:15 |
VOXEL | 41,1000 | -0,8000 | -1,91% | 70 | 91 569 | 41,9000 | 42,3000 | 41,1000 | 28.06 16:18 |
VRG | 3,8000 | 0,0200 | 0,53% | 15 | 67 320 | 3,7200 | 3,8000 | 3,7200 | 28.06 13:02 |
WARIMPEX | 3,2100 | -0,3900 | -10,83% | 12 | 15 595 | 3,2700 | 3,2800 | 3,2100 | 27.06 16:09 |
WASKO | 1,8200 | 0,0200 | 1,11% | 12 | 5 044 | 1,8000 | 1,8200 | 1,7750 | 28.06 10:37 |
WAWEL | 506,0000 | 0,0000 | 0,00% | 17 | 42 622 | 504,0000 | 506,0000 | 500,0000 | 28.06 16:04 |
WIELTON | 5,8400 | -0,0600 | -1,02% | 112 | 147 332 | 5,9000 | 5,9900 | 5,8400 | 28.06 15:52 |
WIKANA | 3,4000 | -0,0100 | -0,29% | 1 | 252 | 3,4000 | 3,4000 | 3,4000 | 28.06 15:26 |
WINVEST | 0,2400 | -0,0280 | -10,45% | 1 | 6 | 0,2400 | 0,2400 | 0,2400 | 28.06 15:02 |
WIRTUALNA | 98,0000 | 0,2000 | 0,20% | 108 | 313 777 | 96,1000 | 99,1000 | 94,8000 | 28.06 16:07 |
WITTCHEN | 18,0000 | 0,3000 | 1,69% | 12 | 41 752 | 17,7000 | 18,1000 | 17,7000 | 28.06 15:27 |
WOJAS | 4,8000 | 0,4200 | 9,59% | 27 | 28 359 | 4,4500 | 4,9000 | 4,4500 | 28.06 15:57 |
XTB | 20,0000 | -0,0600 | -0,30% | 566 | 2 419 984 | 20,0800 | 20,4200 | 19,9000 | 28.06 16:18 |
XTPL | 41,7000 | -0,1000 | -0,24% | 12 | 16 472 | 41,8000 | 42,0000 | 41,7000 | 28.06 16:05 |
YOLO | 0,3950 | -0,0130 | -3,19% | 25 | 16 085 | 0,3700 | 0,4030 | 0,3700 | 04.05 17:00 |
ZAMET | 0,7300 | -0,0140 | -1,88% | 11 | 14 035 | 0,7500 | 0,7500 | 0,7300 | 28.06 16:03 |
ZEPAK | 23,4000 | 0,5000 | 2,18% | 412 | 1 970 243 | 23,2500 | 23,7500 | 22,1500 | 28.06 16:19 |
ZPUE | 275,0000 | 2,0000 | 0,73% | 2 | 7 970 | 270,0000 | 275,0000 | 270,0000 | 28.06 10:09 |
ZREMB | 2,0300 | 0,0800 | 4,10% | 49 | 77 761 | 1,9500 | 2,0800 | 1,9500 | 28.06 16:19 |
ZUE | 3,5000 | 0,0100 | 0,29% | 6 | 10 077 | 3,5200 | 3,5200 | 3,4300 | 28.06 13:56 |
ZYWIEC | 489,0000 | -5,0000 | -1,01% | 5 | 6 376 | 494,0000 | 494,0000 | 488,0000 | 28.06 15:44 |