Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Liczba transakcji AD |
Obrót AD | Otwarcie AD | Max AD | Min AD | Czas AD |
---|---|---|---|---|---|---|---|---|---|
06MAGNA | 3,7450 | 0,0450 | 1,22% | 65 | 100 980 | 3,7300 | 3,9200 | 3,7000 | 03.02 17:00 |
08OCTAVA | 1,0200 | 0,0000 | 0,00% | 1 | 5 604 | 1,0200 | 1,0200 | 1,0200 | 03.02 15:00 |
11BIT | 593,0000 | 12,0000 | 2,07% | 217 | 1 123 860 | 581,0000 | 599,0000 | 581,0000 | 03.02 17:00 |
3RGAMES | 0,3840 | 0,0020 | 0,52% | 46 | 9 574 | 0,3910 | 0,3950 | 0,3820 | 03.02 16:37 |
ABPL | 52,8000 | 0,2000 | 0,38% | 30 | 57 742 | 52,6000 | 53,0000 | 52,2000 | 03.02 15:56 |
ACAUTOGAZ | 33,9000 | -0,5000 | -1,45% | 44 | 362 234 | 34,2000 | 35,2000 | 33,9000 | 03.02 17:00 |
ACTION | 15,7400 | 0,7200 | 4,79% | 386 | 1 387 570 | 15,0200 | 16,2000 | 15,0000 | 03.02 17:01 |
ADIUVO | 0,8420 | -0,0040 | -0,47% | 15 | 5 873 | 0,8460 | 0,8460 | 0,8100 | 03.02 17:00 |
AGORA | 5,6600 | -0,0100 | -0,18% | 29 | 29 790 | 5,6800 | 5,6900 | 5,5400 | 03.02 17:00 |
AGROTON | 3,3450 | 0,0050 | 0,15% | 14 | 13 525 | 3,3400 | 3,3800 | 3,2800 | 03.02 17:00 |
AIGAMES | 1,5100 | -0,0100 | -0,66% | 55 | 46 722 | 1,5150 | 1,5200 | 1,4500 | 03.02 17:00 |
AILLERON | 20,0000 | -0,1000 | -0,50% | 131 | 401 210 | 20,1000 | 20,5000 | 19,6500 | 03.02 17:00 |
AIRWAY | 0,3140 | 0,0190 | 6,44% | 163 | 146 298 | 0,2975 | 0,3195 | 0,2900 | 03.02 17:03 |
ALIOR | 40,2000 | 0,3900 | 0,98% | 1 325 | 5 748 594 | 39,9600 | 40,6200 | 39,4100 | 03.02 17:00 |
ALLEGRO | 31,5050 | 0,4350 | 1,40% | 12 197 | 168 543 392 | 30,8900 | 31,7300 | 30,5000 | 03.02 17:04 |
ALTA | 1,7900 | -0,0050 | -0,28% | 19 | 28 278 | 1,7950 | 1,8350 | 1,7000 | 03.02 16:44 |
ALTUS | 1,9500 | -0,0200 | -1,02% | 25 | 3 710 | 1,9700 | 1,9700 | 1,8600 | 03.02 17:00 |
ALUMETAL | 73,6000 | 0,0000 | 0,00% | 164 | 420 279 | 73,7000 | 74,7000 | 72,8000 | 03.02 17:01 |
AMBRA | 20,8000 | 0,2000 | 0,97% | 71 | 55 384 | 20,8000 | 20,8000 | 20,4000 | 03.02 17:00 |
AMICA | 89,3000 | -0,2000 | -0,22% | 128 | 330 300 | 89,7000 | 91,4000 | 87,7000 | 03.02 17:00 |
AMPLI | 1,1800 | 0,0000 | 0,00% | 2 | 460 | 1,1800 | 1,1800 | 1,1800 | 02.02 11:00 |
AMREST | 20,8000 | 0,0500 | 0,24% | 483 | 2 226 014 | 20,7500 | 20,9000 | 20,5500 | 03.02 17:00 |
ANSWEAR | 28,8000 | -0,1000 | -0,35% | 139 | 260 624 | 29,0000 | 29,2000 | 27,2000 | 03.02 16:49 |
APATOR | 14,3000 | 0,2200 | 1,56% | 125 | 169 515 | 14,1000 | 14,3800 | 14,0800 | 03.02 17:01 |
APLISENS | 14,4000 | -0,1000 | -0,69% | 16 | 80 191 | 14,2000 | 14,5000 | 13,9000 | 03.02 13:07 |
APSENERGY | 3,4800 | -0,0200 | -0,57% | 5 | 2 853 | 3,4800 | 3,4800 | 3,4000 | 03.02 15:51 |
ARCHICOM | 18,7000 | 0,0500 | 0,27% | 4 | 6 545 | 18,7000 | 18,7000 | 18,7000 | 03.02 10:45 |
ARCTIC | 24,8500 | 0,4000 | 1,64% | 524 | 2 416 069 | 24,5000 | 24,8500 | 24,3500 | 03.02 17:04 |
ARTERIA | 9,0200 | 0,1800 | 2,04% | 1 | 902 | 9,0200 | 9,0200 | 9,0200 | 01.02 11:00 |
ARTIFEX | 7,1600 | -0,0800 | -1,10% | 40 | 32 868 | 7,2400 | 7,3000 | 6,9000 | 03.02 17:00 |
ASBIS | 22,0000 | -0,2000 | -0,90% | 477 | 1 580 130 | 22,1000 | 22,1800 | 21,7800 | 03.02 17:00 |
ASMGROUP | 0,4500 | 0,0180 | 4,17% | 1 | 0 | 0,4500 | 0,4500 | 0,4500 | 04.10 13:07 |
ASSECOBS | 36,4000 | 0,6000 | 1,68% | 41 | 62 120 | 36,0000 | 36,4000 | 35,9000 | 03.02 16:18 |
ASSECOPOL | 79,0000 | 0,8500 | 1,09% | 865 | 4 425 983 | 78,5000 | 79,8000 | 78,1500 | 03.02 17:00 |
ASSECOSEE | 44,8000 | 0,9000 | 2,05% | 50 | 45 831 | 44,0000 | 45,6000 | 44,0000 | 03.02 17:00 |
ASTARTA | 23,0000 | 0,3500 | 1,55% | 126 | 241 435 | 22,6500 | 23,2500 | 22,5000 | 03.02 17:00 |
ATAL | 36,2000 | 0,6000 | 1,69% | 28 | 52 510 | 35,9000 | 36,2000 | 35,3000 | 03.02 17:00 |
ATENDE | 2,5800 | -0,0650 | -2,46% | 26 | 31 658 | 2,6450 | 2,6500 | 2,5650 | 03.02 15:00 |
ATLANTAPL | 9,2000 | 0,0000 | 0,00% | 3 | 2 355 | 9,2000 | 9,2000 | 9,2000 | 03.02 15:27 |
ATLANTIS | 1,0300 | -0,3500 | -25,36% | 1 187 | 2 380 693 | 1,3600 | 1,4900 | 1,0000 | 18.03 17:04 |
ATLASEST | 1,2500 | -0,2400 | -16,11% | 33 | 44 197 | 1,4500 | 1,4500 | 1,2100 | 08.12 16:45 |
ATMGRUPA | 3,5800 | 0,0500 | 1,42% | 32 | 14 907 | 3,5300 | 3,5800 | 3,5100 | 03.02 17:00 |
ATREM | 4,4700 | -0,1700 | -3,66% | 36 | 20 931 | 4,6400 | 4,7500 | 4,4700 | 03.02 16:49 |
AUGA | 2,4200 | 0,0200 | 0,83% | 4 | 2 971 | 2,4000 | 2,4200 | 2,4000 | 21.09 13:51 |
AUTOPARTN | 15,5000 | 0,0000 | 0,00% | 111 | 873 386 | 15,4000 | 15,5000 | 15,4000 | 03.02 17:00 |
BAHOLDING | 0,5040 | -0,0020 | -0,40% | 307 | 45 755 | 0,5010 | 0,5070 | 0,4910 | 03.02 16:25 |
BBIDEV | 4,2900 | 0,0300 | 0,70% | 9 | 10 914 | 4,2600 | 4,2900 | 4,2600 | 03.02 17:00 |
BEDZIN | 5,8000 | -0,0500 | -0,85% | 5 | 2 399 | 5,9500 | 5,9500 | 5,5000 | 03.02 16:39 |
BENEFIT | 830,0000 | -2,0000 | -0,24% | 65 | 416 456 | 832,0000 | 840,0000 | 814,0000 | 03.02 17:00 |
BERLING | 6,9000 | -0,0500 | -0,72% | 3 | 4 416 | 6,9000 | 6,9000 | 6,9000 | 26.01 15:05 |
BEST | 20,4000 | -0,2000 | -0,97% | 3 | 180 | 20,0000 | 20,4000 | 19,7000 | 03.02 10:47 |
BETACOM | 7,7000 | 0,2500 | 3,36% | 5 | 77 | 7,7000 | 7,7000 | 7,7000 | 03.02 09:00 |
BIGCHEESE | 47,0000 | -0,4000 | -0,84% | 40 | 80 045 | 47,6000 | 47,8000 | 47,0000 | 03.02 17:00 |
BIGCHEESE-PDA | 33,3300 | -0,3700 | -1,10% | 5 | 11 526 | 31,5000 | 33,3300 | 31,0000 | 30.12 10:08 |
BIOCELTIX | 44,3000 | -1,3000 | -2,85% | 83 | 103 183 | 45,0000 | 45,3000 | 43,5000 | 03.02 17:00 |
BIOMAXIMA | 29,1000 | 0,3000 | 1,04% | 116 | 275 333 | 28,8000 | 29,1000 | 28,6500 | 03.02 17:00 |
BIOMEDLUB | 6,0700 | -0,0140 | -0,23% | 423 | 2 236 495 | 6,1000 | 6,1500 | 6,0500 | 03.02 17:00 |
BIOPLANET | 13,0000 | 2,0000 | 18,18% | 15 | 27 740 | 12,0000 | 13,0000 | 12,0000 | 03.02 15:00 |
BIOPLANET-PDA | 20,0000 | -1,0000 | -4,76% | 2 | 4 000 | 20,0000 | 20,0000 | 20,0000 | 06.04 15:57 |
BIOTON | 3,5300 | -0,0500 | -1,40% | 72 | 90 428 | 3,5600 | 3,5800 | 3,5250 | 03.02 17:00 |
BNPPPL | 52,2000 | 0,2000 | 0,38% | 31 | 63 867 | 52,6000 | 52,6000 | 51,4000 | 03.02 16:01 |
BOGDANKA | 52,1000 | -0,3500 | -0,67% | 2 192 | 13 091 261 | 52,5000 | 52,5000 | 49,6600 | 03.02 17:02 |
BOOMBIT | 14,8000 | 0,2000 | 1,37% | 43 | 90 215 | 14,9400 | 14,9800 | 14,6000 | 03.02 16:47 |
BORYSZEW | 5,6200 | 0,0700 | 1,26% | 60 | 104 093 | 5,6000 | 5,6500 | 5,5000 | 03.02 17:00 |
BOS | 8,8500 | -0,2100 | -2,32% | 72 | 181 204 | 9,0900 | 9,1400 | 8,8200 | 03.02 17:00 |
BOWIM | 10,9800 | -0,1800 | -1,61% | 101 | 183 174 | 11,2000 | 11,2400 | 10,9400 | 03.02 17:04 |
BRAND24 | 25,0000 | 0,5000 | 2,04% | 64 | 152 814 | 24,8000 | 25,9000 | 24,8000 | 03.02 17:00 |
BRASTER | 0,7390 | 0,0000 | 0,00% | 26 | 14 889 | 0,7400 | 0,7430 | 0,7300 | 03.02 17:00 |
BUDIMEX | 286,0000 | 0,0000 | 0,00% | 1 601 | 9 587 451 | 286,0000 | 294,0000 | 284,0000 | 03.02 17:00 |
BUMECH | 49,5200 | -0,2800 | -0,56% | 559 | 1 910 919 | 49,8000 | 49,9800 | 48,7800 | 03.02 17:02 |
CAPITAL | 1,1600 | 0,0400 | 3,57% | 1 | 191 | 1,1600 | 1,1600 | 1,1600 | 02.02 15:00 |
CAPTORTX | 175,0000 | -2,0000 | -1,13% | 20 | 322 949 | 177,0000 | 177,5000 | 172,5000 | 03.02 17:00 |
CASPAR | 12,8000 | 0,1000 | 0,79% | 30 | 7 289 | 12,8000 | 12,8000 | 12,5000 | 03.02 17:00 |
CAVATINA | 20,3000 | 0,6500 | 3,31% | 6 | 1 657 | 19,9000 | 20,3000 | 19,9000 | 03.02 17:00 |
CCC | 41,0900 | -0,9100 | -2,17% | 1 760 | 5 849 542 | 42,0000 | 42,2400 | 40,7400 | 03.02 17:04 |
CCENERGY | 0,4320 | 0,0010 | 0,23% | 2 | 2 064 | 0,4320 | 0,4320 | 0,4320 | 03.02 15:00 |
CDPROJEKT | 146,8000 | 1,0200 | 0,70% | 6 959 | 69 352 024 | 146,9800 | 148,5400 | 144,5600 | 03.02 17:03 |
CDRL | 17,6000 | -0,4000 | -2,22% | 6 | 10 605 | 18,0000 | 18,0000 | 17,6000 | 03.02 15:50 |
CELTIC | 9,2400 | 0,1400 | 1,54% | 24 | 694 202 | 9,1000 | 9,2400 | 9,1000 | 03.02 14:39 |
CEZ | 178,8000 | -0,5000 | -0,28% | 19 | 57 169 | 179,4000 | 181,8000 | 178,2000 | 03.02 16:25 |
CFI | 0,2440 | -0,0060 | -2,40% | 20 | 2 749 | 0,2480 | 0,2490 | 0,2330 | 03.02 16:10 |
CIECH | 48,4000 | 1,1600 | 2,46% | 226 | 1 107 519 | 47,4200 | 48,4200 | 47,2400 | 03.02 17:00 |
CIGAMES | 2,7950 | 0,0200 | 0,72% | 510 | 641 607 | 2,7800 | 2,8300 | 2,7500 | 03.02 17:03 |
CITYSERV | 5,7700 | 0,2300 | 4,15% | 6 | 2 266 | 5,7700 | 6,0000 | 5,7700 | 03.02 14:25 |
CLNPHARMA | 17,0000 | -0,4000 | -2,30% | 396 | 925 575 | 17,3800 | 17,3800 | 16,4000 | 03.02 17:00 |
CLOUD | 34,2000 | 0,3000 | 0,88% | 8 | 10 800 | 34,2000 | 34,2000 | 33,5000 | 03.02 15:33 |
CNT | 14,4000 | -0,2500 | -1,71% | 7 | 9 178 | 14,6500 | 14,6500 | 14,1000 | 03.02 17:00 |
COALENERG | 1,4520 | -0,0480 | -3,20% | 108 | 130 035 | 1,4900 | 1,5180 | 1,4500 | 03.02 17:00 |
COGNOR | 6,6800 | -0,1200 | -1,76% | 1 184 | 2 947 875 | 6,7100 | 6,9700 | 6,5200 | 03.02 17:01 |
COMARCH | 166,0000 | -0,4000 | -0,24% | 48 | 239 356 | 167,8000 | 167,8000 | 165,0000 | 03.02 17:00 |
COMP | 45,7000 | 0,4000 | 0,88% | 10 | 5 974 | 45,8000 | 45,9000 | 45,1000 | 03.02 17:00 |
COMPERIA | 8,3000 | -0,4000 | -4,60% | 8 | 36 050 | 8,3500 | 8,3500 | 8,0000 | 03.02 15:07 |
COMPREMUM | 2,8200 | 0,0200 | 0,71% | 59 | 105 863 | 2,8000 | 2,8450 | 2,7100 | 03.02 17:00 |
CORMAY | 0,8950 | 0,0060 | 0,67% | 74 | 44 019 | 0,8860 | 0,9000 | 0,8850 | 03.02 17:00 |
CPGROUP | 8,9000 | 0,3000 | 3,49% | 6 | 540 | 8,6200 | 8,9000 | 8,6200 | 03.02 10:01 |
CREEPYJAR | 827,0000 | 2,0000 | 0,24% | 133 | 312 915 | 824,0000 | 834,0000 | 820,0000 | 03.02 17:00 |
CREOTECH | 133,0000 | 0,0000 | 0,00% | 7 | 12 992 | 133,0000 | 133,0000 | 132,4000 | 03.02 16:41 |
CREOTECH-PDA | 122,2000 | -7,8000 | -6,00% | 2 | 4 906 | 124,0000 | 124,0000 | 122,2000 | 28.07 10:33 |
CYFRPLSAT | 18,6000 | -0,2000 | -1,06% | 1 022 | 3 595 753 | 18,8500 | 18,8800 | 18,5200 | 03.02 17:00 |
CZTOREBKA | 0,7150 | 0,0650 | 10,00% | 2 | 2 | 0,6600 | 0,7150 | 0,6600 | 03.02 15:00 |
DADELO | 11,9000 | 0,1000 | 0,85% | 15 | 18 008 | 11,8000 | 11,9500 | 11,8000 | 03.02 17:00 |
DATAWALK | 78,0000 | -1,9900 | -2,49% | 207 | 451 552 | 79,9900 | 80,0000 | 77,6700 | 03.02 17:02 |
DEBICA | 58,2000 | 0,0000 | 0,00% | 6 | 4 104 | 59,2000 | 59,2000 | 58,2000 | 03.02 10:50 |
DECORA | 35,2000 | -0,3000 | -0,85% | 17 | 18 425 | 35,4000 | 35,4000 | 35,0000 | 03.02 16:11 |
DEKPOL | 34,8000 | 0,8000 | 2,35% | 29 | 45 557 | 34,0000 | 34,8000 | 33,6000 | 03.02 16:43 |
DELKO | 19,6000 | 0,2500 | 1,29% | 72 | 197 575 | 19,4000 | 19,7000 | 19,2000 | 03.02 16:49 |
DEVELIA | 2,7600 | 0,0200 | 0,73% | 121 | 591 396 | 2,7400 | 2,7800 | 2,6750 | 03.02 16:49 |
DGA | 7,1500 | 0,0000 | 0,00% | 5 | 107 | 7,1500 | 7,1500 | 7,1500 | 03.02 16:04 |
DIGITANET | 13,0000 | 0,0000 | 0,00% | 8 | 1 033 | 13,6000 | 13,6000 | 13,0000 | 03.02 17:00 |
DIGITREE | 13,4000 | 0,0000 | 0,00% | 2 | 2 131 | 13,5000 | 13,5000 | 13,4000 | 27.01 15:08 |
DINOPL | 385,9000 | 5,9000 | 1,55% | 4 563 | 75 354 768 | 388,0000 | 392,9000 | 379,2000 | 03.02 17:00 |
DOMDEV | 102,4000 | 0,4000 | 0,39% | 110 | 1 811 191 | 104,0000 | 104,0000 | 101,4000 | 03.02 17:02 |
DROZAPOL | 6,8000 | -0,0200 | -0,29% | 21 | 61 790 | 6,8200 | 6,8200 | 6,6800 | 03.02 17:00 |
ECHO | 3,2100 | 0,0400 | 1,26% | 101 | 148 117 | 3,2150 | 3,2250 | 3,1900 | 03.02 17:00 |
EDINVEST | 4,0800 | -0,0900 | -2,16% | 6 | 6 932 | 4,1600 | 4,1700 | 4,0500 | 03.02 16:09 |
EFEKT | 7,0000 | 0,3500 | 5,26% | 1 | 21 | 7,0000 | 7,0000 | 7,0000 | 02.02 11:00 |
EKOEXPORT | 1,5900 | -0,0100 | -0,63% | 18 | 26 462 | 1,6100 | 1,6100 | 1,5650 | 03.02 14:43 |
ELEKTROTI | 8,0800 | 0,0800 | 1,00% | 76 | 224 802 | 8,0000 | 8,1400 | 7,8600 | 03.02 16:49 |
ELKOP | 0,3915 | 0,0065 | 1,69% | 36 | 11 950 | 0,3855 | 0,3915 | 0,3800 | 03.02 16:40 |
ELZAB | 1,9200 | 0,0200 | 1,05% | 15 | 8 589 | 1,9000 | 1,9200 | 1,8600 | 03.02 17:00 |
EMCINSMED | 10,3000 | -0,1000 | -0,96% | 5 | 52 | 10,4000 | 10,4000 | 10,3000 | 03.02 16:39 |
ENAP | 1,8700 | 0,0100 | 0,54% | 1 | 8 419 | 1,8700 | 1,8700 | 1,8700 | 03.02 15:00 |
ENEA | 6,3900 | -0,0900 | -1,39% | 771 | 3 094 604 | 6,4800 | 6,5200 | 6,3600 | 03.02 17:00 |
ENELMED | 15,6000 | 0,1000 | 0,65% | 6 | 93 | 15,5000 | 15,6000 | 15,5000 | 03.02 17:00 |
ENERGA | 7,1800 | -0,0200 | -0,28% | 55 | 152 043 | 7,2000 | 7,2400 | 7,1200 | 03.02 17:00 |
ENERGOINS | 0,6880 | 0,0080 | 1,18% | 1 | 138 | 0,6880 | 0,6880 | 0,6880 | 03.02 11:00 |
ENTER | 30,9000 | -0,6000 | -1,90% | 169 | 1 165 903 | 30,9000 | 31,6000 | 30,7000 | 03.02 17:00 |
ERBUD | 37,4500 | 1,2500 | 3,45% | 101 | 187 984 | 36,9000 | 37,7000 | 36,3000 | 03.02 17:02 |
ERG | 48,0000 | 1,0000 | 2,13% | 2 | 8 086 | 47,0000 | 48,0000 | 47,0000 | 01.02 16:40 |
ESOTIQ | 30,0000 | -0,9000 | -2,91% | 12 | 18 940 | 30,9000 | 30,9000 | 30,0000 | 03.02 15:32 |
ESTAR | 1,3300 | 0,0000 | 0,00% | 1 | 7 | 1,3300 | 1,3300 | 1,3300 | 04.01 13:56 |
EUCO | 1,5200 | 0,1300 | 9,35% | 465 | 572 795 | 1,4000 | 1,6800 | 1,3900 | 03.02 17:03 |
EUROCASH | 14,7000 | 0,0000 | 0,00% | 335 | 898 229 | 14,7000 | 14,8000 | 14,5400 | 03.02 17:00 |
EUROHOLD | 5,7000 | 0,1000 | 1,79% | 7 | 3 965 | 5,7400 | 5,8000 | 5,6500 | 03.02 16:43 |
EUROTEL | 75,4000 | -0,2000 | -0,26% | 20 | 29 530 | 75,6000 | 75,8000 | 74,0000 | 03.02 16:48 |
FAMUR | 3,6380 | -0,0240 | -0,66% | 121 | 319 418 | 3,6320 | 3,6700 | 3,6160 | 03.02 17:00 |
FASING | 13,4500 | 0,2500 | 1,89% | 12 | 18 878 | 13,0000 | 13,4500 | 12,9000 | 03.02 17:00 |
FASTFIN | 0,5250 | 0,0050 | 0,96% | 1 | 163 | 0,5250 | 0,5250 | 0,5250 | 02.02 11:00 |
FEERUM | 6,4000 | -0,3000 | -4,48% | 17 | 28 054 | 6,7000 | 6,7000 | 6,0500 | 03.02 17:00 |
FERRO | 25,0000 | -0,5000 | -1,96% | 56 | 66 477 | 25,5000 | 25,7000 | 25,0000 | 03.02 16:37 |
FERRUM | 3,4000 | 0,0000 | 0,00% | 5 | 37 | 3,4000 | 3,4000 | 3,4000 | 03.02 10:35 |
FMG | 29,6000 | 2,6000 | 9,63% | 4 | 2 263 | 28,0000 | 29,6000 | 28,0000 | 03.02 14:17 |
FON | 4,7400 | 0,0000 | 0,00% | 12 | 2 962 | 4,7200 | 4,7600 | 4,6000 | 03.02 15:59 |
FORTE | 23,9000 | 0,0000 | 0,00% | 105 | 111 305 | 24,2000 | 24,5000 | 23,1000 | 03.02 17:00 |
GAMEOPS | 12,0500 | -0,0500 | -0,41% | 34 | 6 508 | 12,1000 | 12,3500 | 12,0000 | 03.02 16:41 |
GAMFACTOR | 5,9200 | -0,0600 | -1,00% | 18 | 15 550 | 5,9800 | 6,0600 | 5,9200 | 03.02 16:29 |
GETIN | 0,6120 | -0,0130 | -2,08% | 201 | 523 184 | 0,6250 | 0,6320 | 0,6010 | 03.02 17:02 |
GETINOBLE | 0,1477 | -0,0014 | -0,94% | 183 | 140 072 | 0,1500 | 0,1510 | 0,1463 | 29.09 17:00 |
GIGROUP | 1,6300 | 0,0698 | 4,47% | 26 | 23 848 | 1,5602 | 1,6400 | 1,5300 | 03.02 14:14 |
GLCOSMED | 2,1800 | 0,0100 | 0,46% | 33 | 11 557 | 2,1850 | 2,1850 | 2,1200 | 03.02 11:51 |
GOBARTO | 8,0000 | 0,0500 | 0,63% | 5 | 5 840 | 8,0000 | 8,0000 | 8,0000 | 03.02 15:00 |
GPW | 38,5000 | 0,9200 | 2,45% | 1 422 | 7 960 173 | 37,7000 | 39,4200 | 37,4200 | 03.02 17:04 |
GREENX | 2,3450 | 0,0550 | 2,40% | 758 | 2 456 449 | 2,2800 | 2,4200 | 2,2650 | 03.02 17:00 |
GRODNO | 13,9600 | 0,0600 | 0,43% | 122 | 249 131 | 13,9400 | 13,9800 | 13,7600 | 03.02 17:00 |
GRUPAAZOTY | 43,4200 | -0,0400 | -0,09% | 587 | 2 186 550 | 44,2000 | 44,2800 | 43,1400 | 03.02 17:00 |
GRUPRACUJ | 54,3000 | -2,0000 | -3,55% | 75 | 178 440 | 54,1000 | 55,8000 | 54,1000 | 03.02 17:00 |
GTC | 6,2000 | -0,0200 | -0,32% | 23 | 35 655 | 6,1800 | 6,2000 | 6,1200 | 03.02 17:00 |
GTCA | 6,9500 | 0,0000 | 0,00% | 1 | 166 800 | 6,9500 | 6,9500 | 6,9500 | 18.01 10:16 |
HANDLOWY | 81,5000 | 1,4000 | 1,75% | 277 | 1 082 782 | 80,1000 | 81,9000 | 80,1000 | 03.02 17:00 |
HARPER | 4,6150 | 0,0150 | 0,33% | 12 | 4 811 | 4,5950 | 4,6150 | 4,5200 | 03.02 16:48 |
HELIO | 12,3000 | -0,6000 | -4,65% | 4 | 3 050 | 12,3000 | 12,3000 | 12,3000 | 03.02 15:50 |
HERKULES | 1,0450 | 0,0200 | 1,95% | 40 | 19 835 | 1,0050 | 1,0650 | 1,0050 | 03.02 17:00 |
HMINWEST | 13,7000 | 0,2000 | 1,48% | 28 | 32 425 | 13,5000 | 13,7000 | 13,0000 | 03.02 16:01 |
HUUUGE | 24,7800 | -0,0200 | -0,08% | 412 | 2 496 521 | 24,9000 | 25,0400 | 24,4000 | 03.02 17:00 |
HYDROTOR | 40,6000 | 0,0000 | 0,00% | 5 | 3 329 | 40,6000 | 40,6000 | 40,6000 | 03.02 15:42 |
I2DEV | 11,5000 | 0,1000 | 0,88% | 1 | 23 | 11,5000 | 11,5000 | 11,5000 | 24.03 09:00 |
IBSM | 43,0000 | 0,8000 | 1,90% | 5 | 3 084 | 42,2000 | 43,0000 | 42,2000 | 03.02 15:40 |
IDMSA | 0,8100 | 0,0100 | 1,25% | 10 | 3 499 | 0,8000 | 0,8100 | 0,7600 | 03.02 16:47 |
IFCAPITAL | 1,0250 | -0,4300 | -29,55% | 710 | 1 639 405 | 1,3650 | 1,5000 | 1,0050 | 30.03 16:25 |
IFIRMA | 19,6000 | -0,2000 | -1,01% | 65 | 91 378 | 19,7000 | 20,3000 | 19,6000 | 03.02 17:00 |
IFSA | 2,4900 | 0,0000 | 0,00% | 7 | 315 | 2,4900 | 2,4900 | 2,3600 | 03.02 15:59 |
IIAAV | 58,3000 | 0,3000 | 0,52% | 1 | 2 041 | 58,3000 | 58,3000 | 58,3000 | 01.02 09:05 |
IMCOMPANY | 15,0500 | 0,2000 | 1,35% | 14 | 11 231 | 14,9500 | 15,0500 | 14,8000 | 03.02 16:45 |
IMMOBILE | 2,0800 | -0,0500 | -2,35% | 6 | 3 787 | 2,1900 | 2,1900 | 2,0700 | 03.02 16:10 |
IMPERIO | 1,6300 | 0,0700 | 4,49% | 3 | 504 | 1,6300 | 1,6300 | 1,6300 | 03.02 13:38 |
IMS | 2,8500 | -0,0300 | -1,04% | 6 | 971 | 2,9000 | 2,9000 | 2,8500 | 03.02 15:32 |
INC | 2,4550 | -0,0350 | -1,41% | 86 | 23 005 | 2,4900 | 2,5300 | 2,4000 | 03.02 17:00 |
INGBSK | 172,8000 | 1,2000 | 0,70% | 194 | 5 650 947 | 170,4000 | 172,8000 | 170,4000 | 03.02 17:01 |
INPRO | 5,0000 | -0,1000 | -1,96% | 2 | 801 | 5,1000 | 5,1000 | 5,0000 | 03.02 13:50 |
INSTALKRK | 30,5000 | 0,0000 | 0,00% | 7 | 2 370 | 30,1000 | 30,7000 | 30,1000 | 03.02 14:43 |
INTERAOLT | 11,5400 | -2,4600 | -17,57% | 2 835 | 6 838 081 | 14,0000 | 15,4000 | 10,2200 | 16.03 17:00 |
INTERBUD | 1,0600 | 0,0000 | 0,00% | 1 | 96 | 1,0600 | 1,0600 | 1,0600 | 01.02 11:00 |
INTERCARS | 477,0000 | 3,0000 | 0,63% | 170 | 4 465 988 | 474,0000 | 477,0000 | 455,0000 | 03.02 17:01 |
INTERFERI | 8,5000 | -0,1000 | -1,16% | 1 | 8 500 | 8,5000 | 8,5000 | 8,5000 | 16.05 14:08 |
INTERSPPL | 0,8520 | -0,0780 | -8,39% | 31 | 16 937 | 0,9380 | 0,9500 | 0,8520 | 03.02 13:08 |
INTROL | 5,9800 | -0,0200 | -0,33% | 14 | 6 015 | 6,0000 | 6,0000 | 5,9000 | 03.02 16:41 |
IPOPEMA | 2,5400 | -0,1200 | -4,51% | 17 | 23 392 | 2,5100 | 2,6600 | 2,5100 | 03.02 12:30 |
ITMTRADE | 0,1510 | 0,0000 | 0,00% | 2 | 334 | 0,1510 | 0,1510 | 0,1510 | 03.10 15:00 |
IZOBLOK | 35,4000 | -1,9000 | -5,09% | 3 | 12 602 | 35,4000 | 35,4000 | 35,4000 | 03.02 15:00 |
IZOLACJA | 2,4800 | 0,0000 | 0,00% | 13 | 1 787 | 2,4800 | 2,4800 | 2,4500 | 03.02 09:30 |
IZOSTAL | 2,5300 | 0,0000 | 0,00% | 118 | 247 462 | 2,5300 | 2,5900 | 2,4200 | 03.02 17:00 |
JSW | 57,6200 | -2,8800 | -4,76% | 9 089 | 69 373 168 | 60,7000 | 60,8000 | 56,6000 | 03.02 17:04 |
JWWINVEST | 1,9200 | -0,0500 | -2,54% | 7 | 1 191 | 1,9700 | 1,9700 | 1,8900 | 01.02 16:41 |
K2HOLDING | 28,5000 | 0,4000 | 1,42% | 11 | 25 022 | 28,1000 | 28,5000 | 28,1000 | 03.02 15:41 |
KBDOM | 0,2700 | 0,0000 | 0,00% | 2 | 810 | 0,2700 | 0,2700 | 0,2700 | 30.11 15:00 |
KCI | 0,8300 | -0,0120 | -1,43% | 3 | 3 332 | 0,8420 | 0,8420 | 0,8300 | 03.02 15:19 |
KERNEL | 18,3000 | -0,1400 | -0,76% | 263 | 601 399 | 18,4000 | 18,6600 | 18,1500 | 03.02 17:01 |
KETY | 508,0000 | 4,0000 | 0,79% | 817 | 7 191 471 | 508,0000 | 509,0000 | 499,0000 | 03.02 17:00 |
KGHM | 137,7500 | -3,7000 | -2,62% | 9 210 | 122 721 664 | 140,0000 | 140,0000 | 135,2000 | 03.02 17:03 |
KGL | 10,7500 | -0,5500 | -4,87% | 5 | 3 778 | 11,3000 | 11,3000 | 10,7500 | 03.02 15:54 |
KINOPOL | 11,6000 | -0,0500 | -0,43% | 17 | 11 926 | 11,7000 | 11,7000 | 11,5500 | 03.02 16:15 |
KOGENERA | 27,0000 | -0,1000 | -0,37% | 27 | 53 395 | 27,2000 | 27,8000 | 26,9000 | 03.02 17:00 |
KOMPAP | 18,4000 | -0,6000 | -3,16% | 3 | 10 488 | 18,4000 | 18,4000 | 18,4000 | 01.02 11:52 |
KOMPUTRON | 8,0800 | 0,2400 | 3,06% | 429 | 422 419 | 7,9000 | 8,1800 | 7,8200 | 03.02 17:01 |
KPPD | 69,0000 | -0,4000 | -0,58% | 2 | 2 730 | 68,0000 | 69,0000 | 68,0000 | 03.02 15:45 |
KRAKCHEM | 0,5350 | 0,0350 | 7,00% | 1 | 1 519 | 0,5350 | 0,5350 | 0,5350 | 03.02 14:06 |
KREC | 22,7000 | 0,0000 | 0,00% | 3 | 4 540 | 22,7000 | 22,7000 | 22,7000 | 15.09 09:28 |
KREDYTIN | 10,3000 | 0,0000 | 0,00% | 8 | 2 741 | 10,2000 | 10,3000 | 9,8500 | 03.02 17:00 |
KRKA | 492,0000 | 13,0000 | 2,71% | 13 | 23 063 | 480,0000 | 498,0000 | 480,0000 | 03.02 16:00 |
KRUK | 353,6000 | 1,6000 | 0,45% | 1 323 | 10 757 767 | 355,0000 | 357,4000 | 349,2000 | 03.02 17:01 |
KRVITAMIN | 12,6600 | 0,0000 | 0,00% | 6 | 1 838 | 12,9600 | 12,9600 | 12,6600 | 03.02 16:48 |
KSGAGRO | 2,0500 | 0,0400 | 1,99% | 12 | 6 366 | 2,0100 | 2,0600 | 2,0100 | 03.02 17:00 |
LABOPRINT | 12,4000 | 0,4000 | 3,33% | 7 | 2 036 | 12,3000 | 12,7000 | 12,3000 | 03.02 12:32 |
LARQ | 1,5100 | -0,0100 | -0,66% | 12 | 8 707 | 1,5200 | 1,6250 | 1,5100 | 03.02 17:00 |
LENA | 3,8700 | -0,0100 | -0,26% | 22 | 18 730 | 3,8800 | 3,8800 | 3,8100 | 03.02 14:48 |
LENTEX | 8,2200 | -0,2400 | -2,84% | 20 | 21 513 | 8,3200 | 8,4800 | 8,2200 | 03.02 17:00 |
LESS | 0,6080 | -0,0250 | -3,95% | 97 | 98 369 | 0,6340 | 0,6450 | 0,5810 | 03.02 17:00 |
LIBET | 1,6700 | 0,0300 | 1,83% | 8 | 3 624 | 1,6700 | 1,6700 | 1,6700 | 03.02 16:43 |
LIVECHAT | 128,0000 | 3,0000 | 2,40% | 531 | 8 958 854 | 126,0000 | 130,0000 | 126,0000 | 03.02 17:01 |
LOKUM | 14,4000 | -0,0500 | -0,35% | 12 | 10 307 | 14,0000 | 14,4000 | 13,9000 | 03.02 12:44 |
LOTOS | 79,0000 | -0,1800 | -0,23% | 18 507 | 368 827 328 | 79,0000 | 80,9200 | 78,9200 | 28.07 17:04 |
LPP | 10 350,0000 | 70,0000 | 0,68% | 1 435 | 27 940 340 | 10 230,0000 | 10 420,0000 | 10 160,0000 | 03.02 17:03 |
LSISOFT | 11,3500 | 0,1500 | 1,34% | 7 | 9 461 | 11,4500 | 11,4500 | 11,3000 | 03.02 16:01 |
LUBAWA | 2,4350 | -0,0150 | -0,61% | 831 | 1 808 014 | 2,4600 | 2,5200 | 2,3750 | 03.02 17:00 |
MABION | 22,9000 | -0,1100 | -0,48% | 759 | 1 342 977 | 23,0500 | 23,3500 | 22,2000 | 03.02 17:01 |
MAKARONPL | 9,6000 | 0,1000 | 1,05% | 25 | 39 607 | 9,5200 | 9,6000 | 9,3800 | 03.02 16:45 |
MANGATA | 93,8000 | 4,4000 | 4,92% | 46 | 101 888 | 90,0000 | 96,0000 | 89,4000 | 03.02 16:02 |
MANYDEV | 0,9100 | -0,0020 | -0,22% | 12 | 8 585 | 0,9120 | 0,9120 | 0,8680 | 01.02 12:52 |
MARVIPOL | 6,1800 | -0,0400 | -0,64% | 8 | 3 274 | 6,2400 | 6,2400 | 6,1600 | 03.02 16:41 |
MASTERPHA | 6,0500 | 0,0500 | 0,83% | 2 | 5 259 | 6,0000 | 6,0500 | 6,0000 | 01.07 15:00 |
MAXCOM | 9,7000 | -0,0600 | -0,61% | 26 | 17 426 | 9,7600 | 9,7600 | 9,4800 | 03.02 17:00 |
MBANK | 320,0000 | 1,2000 | 0,38% | 1 202 | 10 250 227 | 320,2000 | 322,8000 | 316,2000 | 03.02 17:03 |
MBWS | 10,6000 | 0,8000 | 8,16% | 1 | 106 | 10,6000 | 10,6000 | 10,6000 | 03.02 09:02 |
MCI | 18,7000 | 0,1000 | 0,54% | 24 | 32 343 | 18,7500 | 18,8000 | 18,2000 | 03.02 17:00 |
MDIENERGIA | 1,9550 | -0,1250 | -6,01% | 11 | 3 123 | 1,9500 | 2,0000 | 1,9500 | 03.02 16:30 |
MEDIACAP | 3,4900 | 0,0000 | 0,00% | 1 | 21 | 3,4900 | 3,4900 | 3,4900 | 29.12 09:19 |
MEDICALG | 20,0500 | 2,0900 | 11,64% | 529 | 1 466 771 | 18,1400 | 20,1000 | 17,7000 | 03.02 17:01 |
MEDINICE | 18,4000 | -0,5600 | -2,95% | 104 | 158 794 | 18,9000 | 18,9000 | 18,3000 | 03.02 16:45 |
MEGARON | 10,9000 | -0,1000 | -0,91% | 1 | 164 | 10,9000 | 10,9000 | 10,9000 | 30.12 15:00 |
MENNICA | 17,7500 | 0,0500 | 0,28% | 23 | 53 007 | 17,7000 | 17,8500 | 17,4000 | 03.02 17:00 |
MERCATOR | 42,0200 | -0,1300 | -0,31% | 208 | 427 806 | 42,1500 | 42,5500 | 42,0000 | 03.02 17:02 |
MERCOR | 14,4000 | -0,3000 | -2,04% | 10 | 320 | 14,7500 | 14,7500 | 14,4000 | 03.02 13:56 |
MEXPOLSKA | 2,2900 | 0,0000 | 0,00% | 7 | 91 | 2,2900 | 2,2900 | 2,2600 | 03.02 17:00 |
MFO | 33,5000 | -0,2000 | -0,59% | 38 | 217 130 | 34,0000 | 34,0000 | 33,5000 | 03.02 16:48 |
MILKILAND | 0,8500 | -0,0060 | -0,70% | 34 | 10 262 | 0,8560 | 0,8560 | 0,8290 | 03.02 16:28 |
MILLENNIUM | 5,0800 | 0,0300 | 0,59% | 567 | 2 409 694 | 5,0700 | 5,1200 | 5,0000 | 03.02 17:00 |
MIRACULUM | 1,3400 | 0,0700 | 5,51% | 37 | 50 379 | 1,2700 | 1,3400 | 1,2700 | 03.02 15:51 |
MIRBUD | 5,7300 | 0,1200 | 2,14% | 346 | 1 118 652 | 5,6500 | 5,7700 | 5,5500 | 03.02 17:00 |
MLPGROUP | 78,6000 | 0,6000 | 0,77% | 7 | 9 779 | 78,0000 | 78,6000 | 77,2000 | 03.02 16:49 |
MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 1 | 910 000 | 70,0000 | 70,0000 | 70,0000 | 15.12 09:32 |
MLSYSTEM | 60,0000 | -1,4500 | -2,36% | 239 | 569 605 | 61,5000 | 61,6000 | 59,4000 | 03.02 17:00 |
MOBRUK | 297,0000 | 2,0000 | 0,68% | 133 | 341 381 | 294,5000 | 297,0000 | 292,5000 | 03.02 17:00 |
MOJ | 1,7800 | -0,0500 | -2,73% | 3 | 905 | 1,8300 | 1,8300 | 1,7800 | 03.02 13:33 |
MOL | 33,2600 | 0,0200 | 0,06% | 20 | 21 760 | 34,2000 | 34,2000 | 33,1000 | 03.02 16:49 |
MOLECURE | 17,3200 | 0,2200 | 1,29% | 44 | 1 139 468 | 17,0000 | 17,3200 | 16,9200 | 03.02 17:00 |
MONNARI | 4,8000 | 0,0300 | 0,63% | 29 | 44 152 | 4,7500 | 4,8700 | 4,7200 | 03.02 16:33 |
MOSTALPLC | 17,8500 | -0,0500 | -0,28% | 18 | 28 234 | 17,9000 | 17,9000 | 17,4500 | 03.02 17:00 |
MOSTALWAR | 5,8200 | -0,0200 | -0,34% | 23 | 34 395 | 5,8400 | 5,8600 | 5,7800 | 03.02 17:00 |
MOSTALZAB | 2,2900 | -0,0300 | -1,29% | 453 | 1 325 092 | 2,3400 | 2,3900 | 2,2150 | 03.02 17:00 |
MOVIEGAMES | 22,5500 | 0,7500 | 3,44% | 368 | 675 651 | 21,8000 | 22,8000 | 21,1000 | 03.02 17:03 |
MUZA | 6,0500 | 0,0000 | 0,00% | 4 | 14 877 | 6,0500 | 6,0500 | 6,0500 | 03.02 11:40 |
MWTRADE | 4,7500 | -0,1400 | -2,86% | 9 | 7 331 | 4,9900 | 4,9900 | 4,7500 | 03.02 15:18 |
NANOGROUP | 1,6240 | -0,0520 | -3,10% | 158 | 161 637 | 1,6700 | 1,7200 | 1,5700 | 03.02 17:03 |
NEUCA | 614,0000 | 2,0000 | 0,33% | 57 | 979 648 | 611,0000 | 614,0000 | 607,0000 | 03.02 17:00 |
NEWAG | 18,3000 | -0,5000 | -2,66% | 100 | 37 218 | 18,8500 | 18,8500 | 18,1000 | 03.02 17:00 |
NEXITY | 3,7500 | 0,1700 | 4,75% | 25 | 66 494 | 3,5800 | 3,7500 | 3,4600 | 03.02 17:01 |
NOVATURAS | 18,0000 | 0,0000 | 0,00% | 1 | 18 | 18,0000 | 18,0000 | 18,0000 | 26.01 11:46 |
NOVAVISGR | 1,3350 | 0,0450 | 3,49% | 8 | 9 676 | 1,3500 | 1,3500 | 1,2900 | 03.02 16:44 |
NOVITA | 116,5000 | 0,0000 | 0,00% | 8 | 2 773 | 115,5000 | 116,5000 | 115,0000 | 03.02 10:13 |
NTCAPITAL | 0,8160 | 0,0100 | 1,24% | 50 | 87 585 | 0,8200 | 0,8340 | 0,7840 | 03.02 15:43 |
NTTSYSTEM | 5,0800 | -0,0200 | -0,39% | 20 | 17 423 | 5,1000 | 5,1000 | 4,9000 | 03.02 16:32 |
ODLEWNIE | 8,8600 | 0,3200 | 3,75% | 15 | 6 633 | 8,6200 | 9,0000 | 8,6200 | 03.02 16:01 |
OEX | 35,5000 | 0,2000 | 0,57% | 26 | 23 917 | 36,2000 | 36,3000 | 35,5000 | 03.02 17:00 |
ONDE | 14,4600 | 0,0800 | 0,56% | 320 | 1 032 266 | 14,1400 | 14,7000 | 14,1000 | 03.02 17:01 |
ONDE-PDA | 26,9500 | 0,3500 | 1,32% | 51 | 110 034 | 26,6000 | 26,9500 | 26,5000 | 30.08 17:03 |
OPENFIN | 0,0540 | 0,0000 | 0,00% | 7 | 1 501 | 0,0550 | 0,0550 | 0,0540 | 02.02 15:00 |
OPONEO.PL | 39,1000 | 0,1000 | 0,26% | 72 | 150 199 | 39,5000 | 40,5000 | 38,2000 | 03.02 17:00 |
OPTEAM | 8,2000 | 0,0000 | 0,00% | 5 | 3 711 | 8,2000 | 8,2000 | 8,1800 | 03.02 12:00 |
ORANGEPL | 6,9120 | -0,0600 | -0,86% | 1 510 | 5 774 728 | 7,0480 | 7,0480 | 6,8840 | 03.02 17:00 |
ORCOGROUP | 2,6600 | 0,0000 | 0,00% | 2 | 1 577 | 2,6595 | 2,6600 | 2,6595 | 01.02 11:58 |
ORZBIALY | 27,3000 | 0,0000 | 0,00% | 5 | 10 838 | 27,3000 | 27,3000 | 27,3000 | 03.02 15:00 |
OTLOG | 27,5000 | 0,5000 | 1,85% | 64 | 238 006 | 27,5000 | 27,8000 | 27,0000 | 03.02 17:03 |
OTMUCHOW | 3,2100 | 0,0000 | 0,00% | 5 | 9 728 | 3,2100 | 3,2100 | 3,2000 | 03.02 15:42 |
OVOSTAR | 41,8000 | 0,4000 | 0,97% | 16 | 76 502 | 42,0000 | 42,0000 | 40,6000 | 03.02 17:00 |
PAMAPOL | 3,5900 | -0,0300 | -0,83% | 31 | 6 608 | 3,6500 | 3,6500 | 3,5200 | 03.02 17:00 |
PANOVA | 12,0000 | 0,0000 | 0,00% | 6 | 9 492 | 12,0000 | 12,2000 | 12,0000 | 03.02 12:19 |
PASSUS | 32,0000 | 1,0000 | 3,23% | 10 | 9 832 | 30,6000 | 32,0000 | 30,6000 | 03.02 13:45 |
PATENTUS | 1,5550 | 0,0150 | 0,97% | 84 | 103 275 | 1,5000 | 1,6000 | 1,4450 | 03.02 17:00 |
PBG | 0,0220 | -0,0030 | -12,00% | 46 | 38 629 | 0,0220 | 0,0220 | 0,0220 | 01.02 12:37 |
PBKM | 90,2000 | 0,2000 | 0,22% | 2 | 22 640 | 90,2000 | 90,2000 | 90,2000 | 20.12 11:00 |
PBSFINANSE | 0,4480 | 0,0000 | 0,00% | 2 | 3 | 0,4480 | 0,4480 | 0,4480 | 03.02 15:00 |
PCCEXOL | 4,0400 | -0,1000 | -2,42% | 408 | 583 153 | 4,0800 | 4,1000 | 3,9700 | 03.02 17:00 |
PCCROKITA | 117,2000 | -0,4000 | -0,34% | 100 | 312 293 | 118,0000 | 118,0000 | 116,0000 | 03.02 17:00 |
PCFGROUP | 37,5500 | -0,1500 | -0,40% | 52 | 119 183 | 38,2500 | 38,2500 | 37,3500 | 03.02 16:48 |
PEKABEX | 17,1000 | 0,0500 | 0,29% | 30 | 63 810 | 17,2000 | 17,4000 | 16,5000 | 03.02 17:00 |
PEKAO | 93,4000 | 1,0600 | 1,15% | 7 782 | 121 628 856 | 91,9000 | 94,4400 | 91,6000 | 03.02 17:00 |
PEP | 83,0000 | -1,6000 | -1,89% | 119 | 294 602 | 83,6000 | 83,6000 | 82,1000 | 03.02 17:00 |
PEPCO | 43,3600 | 0,3600 | 0,84% | 2 443 | 68 145 344 | 43,2000 | 43,8800 | 42,8000 | 03.02 17:00 |
PEPEES | 1,2100 | -0,1700 | -12,32% | 307 | 797 934 | 1,3800 | 1,3800 | 1,0500 | 03.02 17:04 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1 465 | 1 637 107 | 1,5000 | 2,0000 | 1,5000 | 28.06 17:04 |
PGE | 6,9860 | -0,1320 | -1,85% | 2 376 | 10 243 533 | 7,2320 | 7,2320 | 6,9760 | 03.02 17:00 |
PGE-PDA | 10,0000 | 0,3000 | 3,09% | 1 | 10 000 | 10,0000 | 10,0000 | 10,0000 | 03.06 09:25 |
PGFGROUP | 1,1000 | 0,3120 | 39,59% | 174 | 231 070 | 0,7640 | 1,1000 | 0,7640 | 03.02 16:49 |
PGNIG | 5,1480 | 0,0780 | 1,54% | 5 781 | 102 656 320 | 5,0700 | 5,1840 | 4,9800 | 28.10 17:02 |
PGSSOFT | 17,9000 | 0,0000 | 0,00% | 7 | 6 996 | 17,9000 | 18,0000 | 17,9000 | 25.10 15:43 |
PHARMENA | 6,1600 | 0,0000 | 0,00% | 2 | 123 | 6,1600 | 6,1600 | 6,1600 | 03.02 11:00 |
PHN | 12,9500 | 0,0500 | 0,39% | 10 | 4 398 | 12,9500 | 12,9500 | 12,5500 | 03.02 17:00 |
PHOTON | 12,9000 | -0,1680 | -1,29% | 84 | 211 943 | 13,0600 | 13,1760 | 12,8600 | 03.02 17:02 |
PJPMAKRUM | 16,0000 | 0,0000 | 0,00% | 5 | 96 | 16,0000 | 16,0000 | 16,0000 | 03.02 09:00 |
PKNORLEN | 63,0400 | -0,5200 | -0,82% | 6 160 | 85 251 872 | 63,3000 | 64,0000 | 62,7000 | 03.02 17:00 |
PKOBP | 32,7200 | 0,3700 | 1,14% | 9 975 | 90 798 920 | 32,4600 | 33,0200 | 32,2300 | 03.02 17:04 |
PKPCARGO | 14,8400 | -0,0200 | -0,13% | 409 | 1 068 561 | 14,8400 | 15,0500 | 14,7100 | 03.02 17:00 |
PLASTBOX | 2,6800 | 0,0000 | 0,00% | 2 | 4 020 | 2,6800 | 2,6800 | 2,6800 | 01.02 11:08 |
PLAYWAY | 405,0000 | 5,0000 | 1,25% | 139 | 915 630 | 396,5000 | 405,0000 | 396,0000 | 03.02 17:04 |
PLAZACNTR | 1,6700 | 0,0200 | 1,21% | 8 | 8 110 | 1,6500 | 1,6800 | 1,6400 | 03.02 17:00 |
PMPG | 2,7200 | 0,1000 | 3,82% | 2 | 1 605 | 2,7200 | 2,7200 | 2,7200 | 03.02 13:01 |
POLICE | 12,8500 | 0,1000 | 0,78% | 6 | 8 098 | 12,7000 | 12,8500 | 12,7000 | 03.02 11:51 |
POLIMEXMS | 5,0300 | -0,0700 | -1,37% | 251 | 609 743 | 5,1350 | 5,1350 | 5,0200 | 03.02 17:00 |
POLTREG | 55,0000 | 0,0000 | 0,00% | 27 | 77 557 | 51,4000 | 55,0000 | 51,4000 | 03.02 17:00 |
POLTREG-PDA | 71,0000 | 2,0000 | 2,90% | 35 | 143 168 | 65,2000 | 71,0000 | 62,4000 | 20.12 17:00 |
POLWAX | 2,9700 | -0,0200 | -0,67% | 26 | 33 685 | 2,9900 | 3,0000 | 2,9600 | 03.02 15:28 |
PRAGMAINK | 3,3100 | 0,0400 | 1,22% | 25 | 4 897 | 3,2800 | 3,5000 | 3,2800 | 03.02 13:29 |
PRIMAMODA | 0,7000 | -0,1000 | -12,50% | 4 | 1 725 | 0,7500 | 0,7500 | 0,7000 | 02.02 15:29 |
PRIMETECH | 1,0900 | -0,0300 | -2,68% | 6 | 3 787 | 0,9900 | 1,0900 | 0,9900 | 03.02 15:00 |
PROCAD | 2,4000 | -0,0200 | -0,83% | 1 | 1 476 | 2,4000 | 2,4000 | 2,4000 | 28.06 11:00 |
PROCHEM | 32,0000 | 0,0000 | 0,00% | 5 | 320 | 32,0000 | 32,0000 | 32,0000 | 03.02 16:03 |
PROTEKTOR | 2,5200 | 0,0500 | 2,02% | 91 | 132 996 | 2,5000 | 2,6000 | 2,5000 | 03.02 16:16 |
PROVIDENT | 6,3000 | 0,4500 | 7,69% | 26 | 110 356 | 5,8500 | 6,4000 | 5,4000 | 21.02 16:42 |
PULAWY | 91,6000 | 1,2000 | 1,33% | 51 | 161 356 | 90,4000 | 92,0000 | 90,2000 | 03.02 16:31 |
PUNKPIRAT | 0,5000 | -0,0120 | -2,34% | 337 | 400 848 | 0,5140 | 0,5360 | 0,4830 | 03.02 17:00 |
PURE | 23,2000 | 0,8500 | 3,80% | 795 | 1 608 392 | 23,1000 | 23,7500 | 22,9000 | 03.02 17:02 |
PZU | 37,2000 | 0,0300 | 0,08% | 3 153 | 37 173 660 | 37,2000 | 37,4800 | 36,8800 | 03.02 17:00 |
QUANTUM | 28,0000 | 1,0000 | 3,70% | 9 | 43 064 | 28,0000 | 28,0000 | 28,0000 | 03.02 15:00 |
QUERCUS | 3,6400 | 0,0300 | 0,83% | 23 | 24 095 | 3,5300 | 3,6400 | 3,5300 | 03.02 17:00 |
R22 | 48,4000 | 0,4000 | 0,83% | 24 | 49 706 | 48,7000 | 48,7000 | 47,5000 | 03.02 16:49 |
RADPOL | 1,9250 | -0,0750 | -3,75% | 113 | 194 994 | 2,0000 | 2,2000 | 1,8700 | 03.02 17:04 |
RAFAKO | 1,2700 | -0,0100 | -0,78% | 221 | 473 398 | 1,2820 | 1,2840 | 1,2500 | 03.02 17:04 |
RAFAMET | 13,8000 | 0,2000 | 1,47% | 7 | 3 372 | 13,6000 | 13,8000 | 13,6000 | 03.02 09:28 |
RAINBOW | 24,4500 | -0,1500 | -0,61% | 40 | 44 334 | 24,0500 | 24,7000 | 24,0500 | 03.02 17:00 |
RANKPROGR | 2,0800 | -0,1000 | -4,59% | 90 | 200 381 | 2,1800 | 2,2100 | 2,0100 | 03.02 17:00 |
RAWLPLUG | 17,0000 | 0,0000 | 0,00% | 18 | 123 084 | 17,1500 | 17,2000 | 16,8000 | 03.02 17:00 |
REDAN | 0,1820 | 0,0090 | 5,20% | 13 | 6 708 | 0,1725 | 0,1820 | 0,1650 | 03.02 14:36 |
REINHOLD | 0,1440 | 0,0000 | 0,00% | 12 | 3 921 | 0,1420 | 0,1440 | 0,1420 | 03.02 15:00 |
REINO | 1,3500 | 0,0000 | 0,00% | 1 | 14 | 1,3500 | 1,3500 | 1,3500 | 03.02 09:01 |
RELPOL | 6,1600 | 0,1400 | 2,33% | 16 | 22 574 | 6,0200 | 6,1600 | 6,0000 | 03.02 17:02 |
REMAK | 12,9000 | 0,1000 | 0,78% | 6 | 516 | 12,9000 | 12,9000 | 12,9000 | 03.02 16:00 |
RESBUD | 0,6300 | -0,0040 | -0,63% | 9 | 4 627 | 0,6020 | 0,6300 | 0,6020 | 03.02 17:00 |
RONSON | 2,4600 | -0,0200 | -0,81% | 7 | 15 091 | 2,4800 | 2,4800 | 2,4600 | 11.02 13:19 |
ROPCZYCE | 30,0000 | -0,3000 | -0,99% | 12 | 3 914 | 30,3000 | 30,3000 | 30,0000 | 03.02 16:19 |
RYVU | 53,5000 | 0,5000 | 0,94% | 121 | 416 739 | 53,8000 | 54,6000 | 53,1000 | 03.02 17:00 |
SANOK | 16,4000 | -0,1400 | -0,85% | 49 | 55 438 | 16,4000 | 16,5600 | 16,3000 | 03.02 17:00 |
SANPL | 290,0000 | 2,8000 | 0,97% | 1 269 | 10 503 795 | 288,6000 | 292,0000 | 284,0000 | 03.02 17:00 |
SANTANDER | 16,3140 | 0,3140 | 1,96% | 32 | 217 192 | 16,0500 | 16,5000 | 16,0500 | 03.02 16:39 |
SANWIL | 1,1500 | 0,0100 | 0,88% | 8 | 10 272 | 1,1300 | 1,1500 | 1,1300 | 03.02 15:19 |
SATIS | 0,6590 | 0,0290 | 4,60% | 32 | 26 595 | 0,6220 | 0,6670 | 0,6220 | 03.02 14:16 |
SCPFL | 240,0000 | 0,0000 | 0,00% | 63 | 176 668 | 242,5000 | 243,0000 | 239,0000 | 03.02 17:02 |
SECOGROUP | 25,0000 | 0,2000 | 0,81% | 5 | 16 200 | 25,0000 | 25,0000 | 24,0000 | 02.02 13:53 |
SEKO | 5,7500 | -0,3500 | -5,74% | 32 | 41 031 | 6,1500 | 6,1500 | 5,5000 | 03.02 17:00 |
SELENAFM | 23,3000 | -0,1000 | -0,43% | 3 | 3 249 | 23,4000 | 23,4000 | 23,3000 | 03.02 17:00 |
SELVITA | 85,2000 | 0,2000 | 0,24% | 46 | 134 011 | 85,0000 | 85,9000 | 84,8000 | 03.02 17:01 |
SERINUS | 5,2500 | -0,0500 | -0,94% | 36 | 48 964 | 5,3000 | 5,3000 | 5,2000 | 03.02 17:00 |
SESCOM | 29,0000 | 0,4000 | 1,40% | 2 | 1 305 | 29,0000 | 29,0000 | 29,0000 | 03.02 15:18 |
SFINKS | 0,3850 | 0,0070 | 1,85% | 18 | 19 784 | 0,3770 | 0,3850 | 0,3630 | 03.02 16:46 |
SHOPER | 26,2000 | -0,5000 | -1,87% | 53 | 244 879 | 26,7000 | 27,0000 | 26,2000 | 03.02 17:00 |
SILVAIR-REGS | 4,9000 | -0,0800 | -1,61% | 5 | 1 466 | 4,9800 | 4,9800 | 4,9000 | 03.02 15:58 |
SILVANO | 5,6470 | 0,1070 | 1,93% | 1 | 689 | 5,6470 | 5,6470 | 5,6470 | 01.02 09:19 |
SIMFABRIC | 3,8700 | -0,0300 | -0,77% | 39 | 55 680 | 3,9000 | 3,9000 | 3,8200 | 03.02 16:43 |
SIMPLE | 12,3000 | 0,0000 | 0,00% | 1 | 504 | 12,3000 | 12,3000 | 12,3000 | 04.01 11:00 |
SKARBIEC | 21,8000 | 0,4000 | 1,87% | 8 | 6 989 | 21,5000 | 21,8000 | 21,5000 | 03.02 17:00 |
SKOTAN | 1,5000 | 0,0000 | 0,00% | 13 | 18 711 | 1,4900 | 1,5000 | 1,4800 | 03.02 16:32 |
SKYLINE | 0,8100 | 0,0000 | 0,00% | 3 | 229 | 0,7600 | 0,8100 | 0,7600 | 02.02 10:25 |
SLEEPZAG | 0,2300 | 0,0000 | 0,00% | 8 | 4 810 | 0,2500 | 0,2500 | 0,2300 | 01.02 11:04 |
SNIEZKA | 65,2000 | -3,8000 | -5,51% | 20 | 14 265 | 70,2000 | 70,2000 | 65,2000 | 03.02 16:49 |
SOHODEV | 0,7500 | -0,0600 | -7,41% | 2 | 473 | 0,7500 | 0,7500 | 0,7500 | 03.02 15:00 |
SOLAR | 4,8000 | -0,1100 | -2,24% | 5 | 307 | 4,8000 | 4,8000 | 4,8000 | 03.02 16:40 |
SONEL | 10,5000 | 0,0000 | 0,00% | 15 | 7 075 | 10,5000 | 10,5000 | 10,3000 | 03.02 16:32 |
SOPHARMA | 10,4040 | 0,0000 | 0,00% | 2 | 312 | 10,4040 | 10,4040 | 10,4040 | 31.01 14:03 |
SPYROSOFT | 606,0000 | 0,0000 | 0,00% | 40 | 189 602 | 610,0000 | 610,0000 | 598,0000 | 03.02 16:38 |
STALEXP | 2,9100 | -0,0250 | -0,85% | 86 | 80 177 | 2,9400 | 2,9400 | 2,9000 | 03.02 17:00 |
STALPROD | 297,0000 | -5,0000 | -1,66% | 44 | 725 484 | 300,0000 | 302,0000 | 296,0000 | 03.02 17:00 |
STALPROFI | 9,9600 | 0,0600 | 0,61% | 79 | 320 832 | 9,9500 | 9,9600 | 9,7200 | 03.02 17:01 |
STAPORKOW | 4,2000 | 0,0000 | 0,00% | 8 | 8 610 | 4,1900 | 4,2000 | 4,0500 | 03.02 13:48 |
STARHEDGE | 0,3950 | 0,0050 | 1,28% | 2 | 397 | 0,3950 | 0,3950 | 0,3950 | 03.02 15:20 |
STSHOLDING | 17,7820 | 0,4820 | 2,79% | 742 | 4 064 886 | 17,1200 | 17,8780 | 16,8440 | 03.02 17:00 |
SUNEX | 20,9000 | -0,2000 | -0,95% | 557 | 1 337 794 | 21,3000 | 21,3000 | 20,3000 | 03.02 17:00 |
SUWARY | 32,8000 | 0,0000 | 0,00% | 10 | 21 867 | 32,4000 | 32,8000 | 32,4000 | 03.02 17:00 |
SWISSMED | 10,9000 | 0,0000 | 0,00% | 8 | 85 118 | 10,9000 | 10,9000 | 10,9000 | 13.06 15:20 |
SYGNITY | 22,3000 | 0,0000 | 0,00% | 16 | 38 809 | 22,2000 | 22,4000 | 21,6000 | 03.02 15:06 |
SYNEKTIK | 36,5500 | -1,1500 | -3,05% | 180 | 537 924 | 37,5500 | 37,7000 | 36,0000 | 03.02 17:02 |
TALEX | 16,7000 | -0,2000 | -1,18% | 6 | 186 | 16,9000 | 16,9000 | 16,7000 | 03.02 17:00 |
TARCZYNSKI | 41,6000 | 0,0000 | 0,00% | 11 | 5 710 | 41,0000 | 41,6000 | 40,2000 | 02.02 16:46 |
TATRY | 135,0000 | -4,0000 | -2,88% | 2 | 162 000 | 135,0000 | 135,0000 | 135,0000 | 31.01 15:18 |
TAURONPE | 2,1980 | -0,0530 | -2,35% | 2 110 | 10 133 496 | 2,2520 | 2,2560 | 2,1920 | 03.02 17:03 |
TBULL | 8,8000 | 0,7000 | 8,64% | 22 | 22 354 | 8,5400 | 8,8000 | 8,5400 | 03.02 15:00 |
TENDERHUT | 44,2000 | 1,6000 | 3,76% | 7 | 3 999 | 43,6000 | 44,2000 | 43,6000 | 03.02 13:12 |
TERMOREX | 0,6200 | 0,0000 | 0,00% | 10 | 251 | 0,6200 | 0,6200 | 0,5850 | 03.02 11:13 |
TESGAS | 3,5700 | -0,0300 | -0,83% | 36 | 12 310 | 3,6100 | 3,6500 | 3,5500 | 03.02 14:50 |
TIM | 35,9000 | -0,2000 | -0,55% | 127 | 933 272 | 35,8000 | 35,9000 | 35,3000 | 03.02 17:00 |
TORPOL | 19,4400 | 0,0000 | 0,00% | 676 | 1 573 975 | 19,5000 | 20,0000 | 19,3200 | 03.02 17:03 |
TOWERINVT | 11,3000 | 0,8000 | 7,62% | 6 | 14 565 | 10,9000 | 11,3000 | 10,9000 | 03.02 12:20 |
TOYA | 6,2700 | -0,0100 | -0,16% | 137 | 312 969 | 6,2800 | 6,2900 | 6,0100 | 03.02 17:00 |
TRAKCJA | 1,7060 | 0,0100 | 0,59% | 30 | 18 438 | 1,6960 | 1,7160 | 1,6840 | 03.02 17:00 |
TRANSPOL | 3,2200 | -0,0400 | -1,23% | 10 | 10 945 | 3,2600 | 3,2800 | 3,2200 | 03.02 16:47 |
TRITON | 3,9800 | 0,0000 | 0,00% | 2 | 3 984 | 3,9800 | 3,9800 | 3,9800 | 03.02 15:00 |
TSGAMES | 137,1000 | 0,3000 | 0,22% | 1 484 | 7 293 960 | 136,0000 | 140,7000 | 135,0000 | 03.02 17:00 |
ULMA | 59,0000 | 0,0000 | 0,00% | 3 | 175 | 59,0000 | 59,0000 | 57,0000 | 03.02 16:14 |
ULTGAMES | 16,2800 | -0,3800 | -2,28% | 55 | 78 813 | 16,6000 | 16,7000 | 16,0000 | 03.02 17:00 |
UNFOLD | 2,3600 | 0,0000 | 0,00% | 1 | 5 | 2,3600 | 2,3600 | 2,3600 | 03.02 09:00 |
UNIBEP | 8,0200 | -0,1800 | -2,20% | 20 | 4 748 | 8,2000 | 8,2000 | 8,0200 | 03.02 15:57 |
UNICREDIT | 85,8900 | 0,0000 | 0,00% | 1 | 1 031 | 85,8900 | 85,8900 | 85,8900 | 03.02 09:00 |
UNIMA | 5,9600 | 0,0400 | 0,68% | 1 | 29 800 | 5,9600 | 5,9600 | 5,9600 | 03.02 10:15 |
UNIMOT | 108,0000 | 1,2000 | 1,12% | 102 | 507 657 | 106,8000 | 108,8000 | 105,2000 | 03.02 17:00 |
URSUS | 0,0133 | -0,0010 | -6,99% | 654 | 147 423 | 0,0121 | 0,0200 | 0,0115 | 14.10 17:02 |
VERCOM | 43,5000 | 0,5000 | 1,16% | 15 | 12 638 | 43,0000 | 43,8000 | 43,0000 | 03.02 15:54 |
VIGOPHOTN | 473,0000 | 1,0000 | 0,21% | 38 | 130 575 | 474,0000 | 500,0000 | 460,0000 | 03.02 16:27 |
VINDEXUS | 6,7200 | 0,0000 | 0,00% | 11 | 26 667 | 6,7400 | 6,9000 | 6,7200 | 03.02 17:00 |
VISTAL | 0,8750 | 0,0200 | 2,34% | 48 | 8 236 | 0,8850 | 0,8950 | 0,8410 | 03.02 16:47 |
VIVID | 0,9700 | 0,0060 | 0,62% | 42 | 20 499 | 0,9660 | 0,9700 | 0,9440 | 03.02 16:49 |
VOTUM | 56,6000 | 1,2000 | 2,17% | 240 | 827 979 | 55,5000 | 57,5000 | 55,0000 | 03.02 17:01 |
VOXEL | 43,2000 | 0,3000 | 0,70% | 33 | 396 653 | 42,9000 | 43,3000 | 42,9000 | 03.02 16:47 |
VRG | 3,2900 | 0,0000 | 0,00% | 21 | 13 983 | 3,3000 | 3,3700 | 3,2900 | 03.02 17:00 |
WARIMPEX | 3,7200 | 0,0000 | 0,00% | 1 | 484 | 3,7200 | 3,7200 | 3,7200 | 23.01 09:00 |
WASKO | 1,7350 | 0,0000 | 0,00% | 45 | 44 420 | 1,7050 | 1,7350 | 1,6800 | 03.02 16:29 |
WAWEL | 477,0000 | 7,0000 | 1,49% | 12 | 26 644 | 470,0000 | 477,0000 | 470,0000 | 03.02 16:00 |
WIELTON | 7,6900 | -0,0100 | -0,13% | 232 | 254 487 | 7,6800 | 7,7500 | 7,6200 | 03.02 17:00 |
WIKANA | 3,2400 | 0,0100 | 0,31% | 3 | 1 028 | 3,2400 | 3,2400 | 3,1100 | 03.02 16:11 |
WINVEST | 0,2400 | 0,0000 | 0,00% | 2 | 45 | 0,1640 | 0,2400 | 0,1640 | 02.02 15:00 |
WIRTUALNA | 107,8000 | -0,2000 | -0,19% | 110 | 556 226 | 105,2000 | 110,0000 | 105,0000 | 03.02 17:02 |
WITTCHEN | 27,4000 | -0,5000 | -1,79% | 167 | 349 991 | 27,9000 | 27,9000 | 26,3000 | 03.02 17:03 |
WOJAS | 5,4600 | 0,0600 | 1,11% | 17 | 14 688 | 5,4400 | 5,4800 | 5,3600 | 03.02 15:04 |
XTB | 32,0000 | 0,6000 | 1,91% | 2 047 | 10 655 757 | 31,6000 | 32,1000 | 31,4000 | 03.02 17:04 |
XTPL | 103,0000 | -1,0000 | -0,96% | 84 | 209 842 | 104,5000 | 105,0000 | 102,5000 | 03.02 17:00 |
YOLO | 0,3600 | -0,0060 | -1,64% | 10 | 4 292 | 0,3660 | 0,3660 | 0,3580 | 03.02 16:30 |
ZAMET | 1,2000 | 0,0250 | 2,13% | 35 | 68 939 | 1,1950 | 1,2300 | 1,1200 | 03.02 17:00 |
ZEPAK | 28,7500 | -0,1500 | -0,52% | 629 | 2 233 947 | 28,9000 | 29,7500 | 28,4500 | 03.02 17:04 |
ZPUE | 374,0000 | -13,0000 | -3,36% | 4 | 10 534 | 388,0000 | 388,0000 | 374,0000 | 01.12 09:16 |
ZREMB | 1,8700 | -0,0300 | -1,58% | 28 | 28 373 | 1,8800 | 1,9300 | 1,8650 | 03.02 17:00 |
ZUE | 5,0400 | 0,0000 | 0,00% | 28 | 44 320 | 5,0000 | 5,0400 | 4,9800 | 03.02 17:00 |
ZYWIEC | 481,0000 | -2,0000 | -0,41% | 16 | 971 786 | 483,0000 | 483,0000 | 480,0000 | 13.01 14:31 |