Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Liczba transakcji AD |
Obrót AD | Otwarcie AD | Max AD | Min AD | Czas AD |
---|---|---|---|---|---|---|---|---|---|
06MAGNA | 3,7800 | -0,0950 | -2,45% | 29 | 68 833 | 3,7700 | 3,8700 | 3,7000 | 24.03 17:00 |
08OCTAVA | 1,0100 | 0,0000 | 0,00% | 1 | 135 | 1,0100 | 1,0100 | 1,0100 | 24.03 11:00 |
11BIT | 666,0000 | 0,0000 | 0,00% | 177 | 2 011 924 | 660,0000 | 677,0000 | 660,0000 | 24.03 17:03 |
3RGAMES | 0,4300 | 0,0000 | 0,00% | 32 | 6 710 | 0,4310 | 0,4350 | 0,4300 | 24.03 17:00 |
ABPL | 50,2000 | -0,5000 | -0,99% | 45 | 149 826 | 50,7000 | 50,9000 | 50,2000 | 24.03 17:00 |
ACAUTOGAZ | 33,0000 | 0,0000 | 0,00% | 10 | 12 199 | 33,1000 | 33,1000 | 32,0000 | 24.03 17:00 |
ACTION | 17,7400 | 0,2600 | 1,49% | 194 | 194 891 | 17,5800 | 17,9000 | 17,4000 | 24.03 17:00 |
ADIUVO | 0,8360 | -0,0020 | -0,24% | 6 | 6 718 | 0,8020 | 0,8360 | 0,7900 | 24.03 11:53 |
AGORA | 5,7600 | 0,2000 | 3,60% | 56 | 60 476 | 5,4000 | 5,7600 | 5,3100 | 24.03 17:00 |
AGROTON | 3,3100 | 0,0250 | 0,76% | 5 | 828 | 3,2950 | 3,3200 | 3,2950 | 24.03 10:07 |
AIGAMES | 1,4700 | 0,0200 | 1,38% | 10 | 8 059 | 1,4300 | 1,4750 | 1,4150 | 24.03 15:12 |
AILLERON | 20,0000 | -0,1000 | -0,50% | 64 | 170 625 | 20,1000 | 20,7000 | 19,7000 | 24.03 17:00 |
AIRWAY | 0,3240 | -0,0040 | -1,22% | 35 | 17 565 | 0,3330 | 0,3330 | 0,3180 | 24.03 16:44 |
ALIOR | 34,1100 | -0,3500 | -1,02% | 2 073 | 7 903 166 | 35,0500 | 35,1300 | 33,5800 | 24.03 17:04 |
ALLEGRO | 26,0150 | -0,3650 | -1,38% | 6 300 | 43 820 552 | 26,0800 | 26,5800 | 25,9100 | 24.03 17:03 |
ALTA | 1,7800 | -0,0150 | -0,84% | 8 | 10 159 | 1,7950 | 1,7950 | 1,7300 | 24.03 16:47 |
ALTUS | 1,7450 | -0,0150 | -0,85% | 41 | 17 551 | 1,7750 | 1,7800 | 1,6650 | 24.03 17:00 |
ALUMETAL | 82,0000 | 0,3000 | 0,37% | 109 | 480 262 | 81,7000 | 82,2000 | 81,0000 | 24.03 16:45 |
AMBRA | 23,3000 | -0,3500 | -1,48% | 40 | 35 087 | 23,6500 | 23,7000 | 23,1000 | 24.03 16:43 |
AMICA | 78,2000 | -1,5000 | -1,88% | 71 | 99 183 | 79,5000 | 79,5000 | 77,3000 | 24.03 16:48 |
AMPLI | 1,1400 | 0,0000 | 0,00% | 2 | 114 | 1,1400 | 1,1400 | 1,1400 | 22.03 11:00 |
AMREST | 18,0000 | -0,5000 | -2,70% | 311 | 804 887 | 18,2000 | 18,6400 | 17,8200 | 24.03 17:00 |
ANSWEAR | 29,0000 | 0,2000 | 0,69% | 28 | 184 879 | 28,8000 | 29,1000 | 28,8000 | 24.03 16:45 |
APATOR | 13,9000 | -0,1000 | -0,71% | 12 | 7 370 | 14,0000 | 14,0000 | 13,9000 | 24.03 16:12 |
APLISENS | 15,9000 | -0,3000 | -1,85% | 6 | 3 516 | 16,2000 | 16,2000 | 15,7000 | 24.03 17:00 |
APSENERGY | 3,4000 | -0,0700 | -2,02% | 16 | 34 526 | 3,4700 | 3,4700 | 3,2600 | 24.03 17:00 |
ARCHICOM | 18,2500 | 0,0000 | 0,00% | 2 | 3 650 | 18,2500 | 18,2500 | 18,2500 | 24.03 15:06 |
ARCTIC | 20,1000 | -0,4000 | -1,95% | 414 | 1 359 057 | 20,5000 | 20,8500 | 20,0000 | 24.03 17:00 |
ARTERIA | 9,4400 | 0,6000 | 6,79% | 1 | 9 | 9,4400 | 9,4400 | 9,4400 | 24.03 11:00 |
ARTIFEX | 11,8500 | 0,3500 | 3,04% | 112 | 154 100 | 11,2000 | 11,9000 | 11,2000 | 24.03 17:01 |
ASBIS | 26,6600 | -0,3400 | -1,26% | 540 | 2 315 020 | 27,1200 | 27,1200 | 26,6200 | 24.03 17:03 |
ASMGROUP | 0,4500 | 0,0180 | 4,17% | 1 | 0 | 0,4500 | 0,4500 | 0,4500 | 04.10 13:07 |
ASSECOBS | 39,4000 | 0,3000 | 0,77% | 28 | 18 336 | 39,4000 | 39,5000 | 39,0000 | 24.03 16:44 |
ASSECOPOL | 75,0500 | -0,3500 | -0,46% | 548 | 7 049 448 | 74,7500 | 76,3500 | 74,7500 | 24.03 17:00 |
ASSECOSEE | 49,5000 | 0,0000 | 0,00% | 17 | 40 713 | 50,0000 | 51,6000 | 49,5000 | 24.03 16:46 |
ASTARTA | 23,8000 | -0,1000 | -0,42% | 64 | 113 865 | 24,2500 | 24,2500 | 23,8000 | 24.03 17:00 |
ATAL | 40,2000 | -0,4000 | -0,99% | 107 | 258 076 | 40,6000 | 41,9000 | 40,0000 | 24.03 17:00 |
ATENDE | 2,6700 | 0,0300 | 1,14% | 22 | 11 506 | 2,6800 | 2,6950 | 2,5900 | 24.03 17:00 |
ATLANTAPL | 9,5000 | 0,1000 | 1,06% | 37 | 288 072 | 9,4200 | 9,5000 | 9,4000 | 24.03 17:00 |
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 | 3,2100 | 0,0700 | 2,23% | 70 | 71 520 | 3,1400 | 3,4000 | 3,1000 | 24.03 17:00 |
ATREM | 4,6700 | -0,0300 | -0,64% | 2 | 2 816 | 4,7000 | 4,7000 | 4,6700 | 24.03 09:27 |
AUTOPARTN | 18,7000 | 0,0200 | 0,11% | 144 | 596 647 | 18,6800 | 18,8000 | 18,3800 | 24.03 17:00 |
BAHOLDING | 0,5150 | 0,0040 | 0,78% | 203 | 58 670 | 0,5140 | 0,5280 | 0,4885 | 24.03 17:00 |
BBIDEV | 4,4000 | 0,0100 | 0,23% | 10 | 8 386 | 4,4400 | 4,4400 | 4,0900 | 24.03 16:41 |
BEDZIN | 5,9500 | 0,3500 | 6,25% | 19 | 102 198 | 5,5000 | 5,9500 | 5,1000 | 24.03 15:52 |
BENEFIT | 1 145,0000 | -20,0000 | -1,72% | 230 | 2 226 390 | 1 160,0000 | 1 185,0000 | 1 120,0000 | 24.03 17:00 |
BERLING | 6,9500 | 0,0000 | 0,00% | 4 | 149 738 | 6,9500 | 6,9500 | 6,9500 | 13.03 15:29 |
BEST | 21,0000 | 0,0000 | 0,00% | 1 | 21 | 21,0000 | 21,0000 | 21,0000 | 20.03 11:52 |
BETACOM | 8,1000 | 0,2000 | 2,53% | 4 | 2 025 | 8,1000 | 8,1000 | 8,1000 | 24.03 10:39 |
BIGCHEESE | 46,9000 | -1,0000 | -2,09% | 102 | 306 405 | 47,6000 | 48,0000 | 46,3000 | 24.03 17:03 |
BIGCHEESE-PDA | 33,3300 | -0,3700 | -1,10% | 5 | 11 526 | 31,5000 | 33,3300 | 31,0000 | 30.12 10:08 |
BIOCELTIX | 47,5000 | -0,9000 | -1,86% | 70 | 157 416 | 49,0000 | 49,8000 | 46,8000 | 24.03 17:00 |
BIOMAXIMA | 26,6000 | -1,0000 | -3,62% | 61 | 107 132 | 27,6000 | 27,6000 | 26,6000 | 24.03 17:02 |
BIOMEDLUB | 5,2920 | -0,2080 | -3,78% | 520 | 1 407 841 | 5,4800 | 5,5480 | 5,2860 | 24.03 17:02 |
BIOPLANET | 11,3000 | 0,5000 | 4,63% | 1 | 34 | 11,3000 | 11,3000 | 11,3000 | 24.03 11:00 |
BIOPLANET-PDA | 20,0000 | -1,0000 | -4,76% | 2 | 4 000 | 20,0000 | 20,0000 | 20,0000 | 06.04 15:57 |
BIOTON | 3,3800 | -0,0300 | -0,88% | 63 | 57 865 | 3,4100 | 3,4300 | 3,3800 | 24.03 16:49 |
BNPPPL | 48,3000 | -0,3000 | -0,62% | 169 | 71 926 | 48,5000 | 49,9000 | 48,3000 | 24.03 17:00 |
BOGDANKA | 38,1000 | -1,1800 | -3,00% | 573 | 2 025 902 | 39,2000 | 39,2000 | 37,5200 | 24.03 17:04 |
BOOMBIT | 14,4000 | -0,3400 | -2,31% | 40 | 69 219 | 14,5000 | 14,5000 | 14,3200 | 24.03 17:00 |
BORYSZEW | 6,6600 | 0,2000 | 3,10% | 253 | 674 130 | 6,4700 | 6,6600 | 5,9900 | 24.03 17:03 |
BOS | 8,8200 | -0,3300 | -3,61% | 51 | 107 193 | 9,1200 | 9,1200 | 8,8000 | 24.03 17:04 |
BOWIM | 10,8200 | 0,0000 | 0,00% | 68 | 110 211 | 10,7600 | 10,9000 | 10,6400 | 24.03 17:00 |
BRAND24 | 25,6000 | -0,3000 | -1,16% | 6 | 14 941 | 25,1000 | 25,8000 | 25,0000 | 24.03 16:41 |
BRASTER | 0,5980 | -0,0010 | -0,17% | 11 | 5 877 | 0,5960 | 0,5980 | 0,5940 | 24.03 17:00 |
BUDIMEX | 316,5000 | 7,0000 | 2,26% | 300 | 2 833 102 | 312,5000 | 317,0000 | 307,0000 | 24.03 17:01 |
BUMECH | 33,9000 | 0,0800 | 0,24% | 392 | 1 548 940 | 33,9600 | 34,1400 | 33,3200 | 24.03 17:01 |
CAPITAL | 1,0700 | 0,0200 | 1,90% | 3 | 821 | 1,1500 | 1,1500 | 1,0700 | 24.03 15:00 |
CAPTORTX | 147,5000 | 0,0000 | 0,00% | 15 | 824 945 | 144,0000 | 148,0000 | 142,0000 | 24.03 17:00 |
CASPAR | 13,2000 | 0,1000 | 0,76% | 2 | 1 347 | 13,5000 | 13,5000 | 13,2000 | 24.03 10:59 |
CAVATINA | 19,0000 | 0,0000 | 0,00% | 5 | 1 216 | 19,0000 | 19,0000 | 19,0000 | 24.03 10:17 |
CCC | 35,5300 | -1,2700 | -3,45% | 1 169 | 4 127 715 | 36,8700 | 36,8700 | 35,1400 | 24.03 17:03 |
CCENERGY | 0,3990 | 0,0090 | 2,31% | 1 | 998 | 0,3990 | 0,3990 | 0,3990 | 24.03 11:00 |
CDPROJEKT | 110,6000 | 0,6000 | 0,55% | 13 797 | 70 887 800 | 110,0000 | 113,2000 | 109,5200 | 24.03 17:02 |
CDRL | 18,0000 | 0,2500 | 1,41% | 2 | 6 336 | 17,7500 | 18,0000 | 17,7500 | 24.03 11:05 |
CELTIC | 8,9000 | -0,4000 | -4,30% | 15 | 71 656 | 8,9400 | 9,5000 | 8,7600 | 24.03 17:00 |
CEZ | 202,0000 | 4,5000 | 2,28% | 10 | 33 177 | 198,1000 | 202,0000 | 198,0000 | 24.03 16:49 |
CFI | 0,2240 | -0,0050 | -2,18% | 3 | 1 | 0,2290 | 0,2290 | 0,2130 | 24.03 16:13 |
CIECH | 53,5000 | -0,3500 | -0,65% | 656 | 2 937 175 | 54,1000 | 55,0000 | 53,1500 | 24.03 17:00 |
CIGAMES | 2,8100 | 0,0600 | 2,18% | 448 | 1 599 547 | 2,7700 | 2,8100 | 2,6900 | 24.03 17:03 |
CITYSERV | 5,8000 | 0,2000 | 3,57% | 1 | 116 | 5,8000 | 5,8000 | 5,8000 | 24.03 12:29 |
CLNPHARMA | 14,6800 | 0,1800 | 1,24% | 195 | 463 406 | 14,6400 | 15,0000 | 14,2400 | 24.03 17:00 |
CLOUD | 47,5000 | -0,1000 | -0,21% | 20 | 81 304 | 47,6000 | 47,6000 | 45,2000 | 24.03 16:46 |
CNT | 14,3000 | 0,0000 | 0,00% | 2 | 29 | 14,3000 | 14,3000 | 14,3000 | 24.03 09:52 |
COALENERG | 1,2900 | -0,0380 | -2,86% | 44 | 35 102 | 1,3340 | 1,3340 | 1,2700 | 24.03 17:00 |
COGNOR | 10,2600 | 0,1800 | 1,79% | 1 211 | 7 006 119 | 10,2000 | 10,3000 | 9,6000 | 24.03 17:00 |
COMARCH | 133,0000 | -3,0000 | -2,21% | 507 | 1 281 563 | 134,8000 | 134,8000 | 130,0000 | 24.03 17:00 |
COMP | 48,0000 | -0,7000 | -1,44% | 21 | 100 635 | 48,4000 | 48,4000 | 47,4000 | 24.03 17:00 |
COMPERIA | 8,7000 | 0,0000 | 0,00% | 4 | 20 758 | 8,7000 | 8,7000 | 8,7000 | 22.03 11:27 |
COMPREMUM | 2,5850 | -0,0550 | -2,08% | 17 | 70 508 | 2,5950 | 2,5950 | 2,5200 | 24.03 16:27 |
CORMAY | 0,7600 | -0,0160 | -2,06% | 122 | 158 872 | 0,7710 | 0,7880 | 0,7400 | 24.03 17:04 |
CPGROUP | 8,6200 | -0,0200 | -0,23% | 2 | 880 | 8,8200 | 8,8200 | 8,6200 | 24.03 09:19 |
CREEPYJAR | 867,0000 | -2,0000 | -0,23% | 42 | 225 956 | 870,0000 | 870,0000 | 842,0000 | 24.03 17:00 |
CREOTECH | 150,2000 | -4,8000 | -3,10% | 16 | 49 545 | 155,0000 | 155,0000 | 150,2000 | 24.03 16:47 |
CREOTECH-PDA | 122,2000 | -7,8000 | -6,00% | 2 | 4 906 | 124,0000 | 124,0000 | 122,2000 | 28.07 10:33 |
CYFRPLSAT | 15,7900 | -0,3000 | -1,86% | 1 872 | 6 191 958 | 16,0600 | 16,1400 | 15,7700 | 24.03 17:00 |
CZTOREBKA | 0,6100 | -0,0200 | -3,17% | 7 | 15 330 | 0,6150 | 0,6150 | 0,6100 | 24.03 15:03 |
DADELO | 10,1500 | -0,0500 | -0,49% | 14 | 9 426 | 9,9800 | 10,2000 | 9,9800 | 24.03 15:00 |
DATAWALK | 65,4300 | 0,1800 | 0,28% | 212 | 364 597 | 65,1000 | 67,0000 | 62,3000 | 24.03 17:02 |
DEBICA | 61,6000 | -1,4000 | -2,22% | 5 | 10 606 | 61,8000 | 61,8000 | 61,6000 | 24.03 12:27 |
DECORA | 35,2000 | -0,3000 | -0,85% | 6 | 5 494 | 35,5000 | 35,5000 | 34,7000 | 24.03 16:43 |
DEKPOL | 31,7000 | -0,1000 | -0,31% | 12 | 8 279 | 31,7000 | 31,8000 | 31,7000 | 24.03 16:33 |
DELKO | 11,1500 | -0,2000 | -1,76% | 23 | 54 005 | 11,4000 | 11,4000 | 11,0000 | 24.03 15:51 |
DEVELIA | 3,1000 | -0,0250 | -0,80% | 89 | 207 916 | 3,1150 | 3,1200 | 3,0500 | 24.03 17:00 |
DGA | 7,7500 | 0,0000 | 0,00% | 1 | 16 | 7,7500 | 7,7500 | 7,7500 | 24.03 09:00 |
DIGITANET | 13,0000 | -0,2000 | -1,52% | 2 | 6 513 | 13,2000 | 13,2000 | 13,0000 | 24.03 15:25 |
DIGITREE | 12,4000 | 0,0000 | 0,00% | 2 | 310 | 12,4000 | 12,4000 | 12,4000 | 24.03 09:00 |
DINOPL | 387,2000 | -16,1000 | -3,99% | 21 716 | 371 464 320 | 391,0000 | 396,3000 | 377,0000 | 24.03 17:00 |
DOMDEV | 120,0000 | -2,8000 | -2,28% | 141 | 417 460 | 122,4000 | 127,6000 | 119,8000 | 24.03 17:00 |
DROZAPOL | 6,7800 | -0,0400 | -0,59% | 15 | 11 804 | 6,8200 | 6,8200 | 6,5200 | 24.03 16:21 |
ECHO | 3,3500 | 0,0850 | 2,60% | 46 | 778 249 | 3,2650 | 3,3500 | 3,2650 | 24.03 17:00 |
EDINVEST | 4,0800 | 0,0000 | 0,00% | 7 | 9 128 | 3,9500 | 4,0800 | 3,9500 | 24.03 16:26 |
EFEKT | 6,9000 | 0,2000 | 2,99% | 2 | 662 | 6,9000 | 6,9000 | 6,9000 | 20.03 11:00 |
EKOEXPORT | 1,5500 | 0,0300 | 1,97% | 12 | 5 293 | 1,5200 | 1,5500 | 1,5200 | 24.03 17:00 |
ELEKTROTI | 8,8200 | 0,0400 | 0,46% | 24 | 34 792 | 8,7800 | 8,8800 | 8,7200 | 24.03 16:16 |
ELKOP | 0,3765 | 0,0020 | 0,53% | 7 | 438 | 0,3765 | 0,3765 | 0,3765 | 24.03 14:24 |
ELZAB | 1,9300 | 0,0250 | 1,31% | 3 | 1 523 | 1,8150 | 1,9300 | 1,8150 | 24.03 16:48 |
EMCINSMED | 9,6000 | -0,1000 | -1,03% | 5 | 48 | 9,6000 | 9,7000 | 9,6000 | 24.03 16:46 |
ENAP | 1,8900 | 0,0300 | 1,61% | 1 | 917 | 1,8900 | 1,8900 | 1,8900 | 21.03 15:00 |
ENEA | 6,3050 | -0,1600 | -2,47% | 1 167 | 5 891 982 | 6,4250 | 6,4650 | 6,2650 | 24.03 17:00 |
ENELMED | 13,8000 | 0,5000 | 3,76% | 2 | 5 533 | 13,3000 | 13,8000 | 13,3000 | 24.03 11:54 |
ENERGA | 6,8800 | 0,0000 | 0,00% | 39 | 83 991 | 6,8400 | 6,8800 | 6,7400 | 24.03 17:00 |
ENERGOINS | 0,6080 | -0,0040 | -0,65% | 6 | 3 564 | 0,6300 | 0,6300 | 0,6080 | 24.03 15:00 |
ENTER | 34,4000 | 0,9000 | 2,69% | 78 | 204 802 | 33,5000 | 34,4000 | 32,7000 | 24.03 17:00 |
ERBUD | 34,4000 | 0,4000 | 1,18% | 68 | 108 344 | 34,0000 | 35,5500 | 33,6000 | 24.03 16:34 |
ERG | 43,6000 | -0,4000 | -0,91% | 1 | 4 360 | 43,6000 | 43,6000 | 43,6000 | 23.03 16:24 |
ESOTIQ | 28,8000 | -0,2000 | -0,69% | 26 | 50 134 | 28,9000 | 29,0000 | 28,4000 | 24.03 16:12 |
ESTAR | 1,2770 | -0,0530 | -3,98% | 1 | 6 | 1,2770 | 1,2770 | 1,2770 | 07.03 09:19 |
EUCO | 1,1700 | -0,0950 | -7,51% | 33 | 34 043 | 1,2900 | 1,2900 | 1,1650 | 24.03 16:45 |
EUROCASH | 13,2500 | -0,0800 | -0,60% | 742 | 1 820 378 | 13,3600 | 13,4800 | 13,1800 | 24.03 17:00 |
EUROHOLD | 3,8900 | -0,0100 | -0,26% | 14 | 9 870 | 3,8160 | 3,9000 | 3,6400 | 23.03 14:15 |
EUROTEL | 75,8000 | 1,0000 | 1,34% | 42 | 200 843 | 74,8000 | 76,8000 | 74,8000 | 24.03 17:00 |
FAMUR | 3,7200 | 0,0000 | 0,00% | 241 | 827 981 | 3,7220 | 3,7500 | 3,6420 | 24.03 17:02 |
FASING | 13,0000 | 0,0000 | 0,00% | 5 | 130 | 13,0000 | 13,0000 | 13,0000 | 24.03 15:07 |
FASTFIN | 0,6950 | -0,1000 | -12,58% | 4 | 1 097 | 0,6950 | 0,6950 | 0,6950 | 24.03 15:22 |
FEERUM | 5,9500 | 0,0000 | 0,00% | 5 | 30 | 5,9500 | 5,9500 | 5,9500 | 24.03 16:46 |
FERRO | 23,6000 | -0,7000 | -2,88% | 33 | 41 370 | 24,4000 | 24,4000 | 23,1000 | 24.03 16:23 |
FERRUM | 3,5000 | -0,0400 | -1,13% | 5 | 3 946 | 3,5400 | 3,5400 | 3,5000 | 24.03 13:40 |
FMG | 50,0000 | 7,8000 | 18,48% | 42 | 40 323 | 43,8000 | 50,0000 | 43,8000 | 23.03 11:18 |
FON | 4,4600 | -0,0200 | -0,45% | 3 | 1 760 | 4,3000 | 4,4600 | 4,3000 | 24.03 10:43 |
FORTE | 28,0000 | -0,3000 | -1,06% | 57 | 120 126 | 28,4000 | 28,4000 | 27,9000 | 24.03 17:01 |
GAMEOPS | 13,7500 | -0,0500 | -0,36% | 78 | 148 394 | 13,8000 | 14,0000 | 13,2500 | 24.03 17:00 |
GAMFACTOR | 5,7000 | -0,0800 | -1,38% | 20 | 16 382 | 5,7800 | 5,9000 | 5,6400 | 24.03 17:00 |
GENOMTEC | 10,5000 | 0,3000 | 2,94% | 92 | 105 253 | 10,5000 | 10,9400 | 10,0000 | 24.03 17:02 |
GETIN | 0,6200 | 0,0000 | 0,00% | 24 | 30 575 | 0,6200 | 0,6290 | 0,6150 | 24.03 15:32 |
GETINOBLE | 0,1477 | -0,0014 | -0,94% | 183 | 140 072 | 0,1500 | 0,1510 | 0,1463 | 29.09 17:00 |
GIGROUP | 1,5000 | 0,0010 | 0,07% | 6 | 407 | 1,5106 | 1,5106 | 1,5000 | 24.03 15:44 |
GLCOSMED | 2,0800 | 0,0400 | 1,96% | 7 | 2 002 | 2,0150 | 2,0800 | 2,0000 | 24.03 09:19 |
GOBARTO | 8,2500 | 0,4000 | 5,10% | 9 | 15 675 | 8,2500 | 8,2500 | 8,2500 | 24.03 15:22 |
GPW | 35,6800 | -0,7200 | -1,98% | 435 | 1 075 620 | 36,2000 | 36,2000 | 35,6200 | 24.03 17:00 |
GREENX | 1,7300 | -0,0740 | -4,10% | 438 | 1 363 818 | 1,8080 | 1,8180 | 1,7300 | 24.03 17:04 |
GRODNO | 12,8800 | -0,1000 | -0,77% | 32 | 72 177 | 12,9400 | 12,9600 | 12,7200 | 24.03 16:47 |
GRUPAAZOTY | 33,1200 | -0,4400 | -1,31% | 545 | 1 822 656 | 33,5000 | 33,5800 | 32,5200 | 24.03 17:00 |
GRUPRACUJ | 55,3000 | -2,1000 | -3,66% | 59 | 45 942 | 57,6000 | 57,6000 | 55,1000 | 24.03 17:00 |
GTC | 6,1200 | -0,0800 | -1,29% | 14 | 1 864 | 6,1400 | 6,1400 | 6,0000 | 23.03 12:07 |
GTCA | 6,9500 | 0,0000 | 0,00% | 1 | 166 800 | 6,9500 | 6,9500 | 6,9500 | 18.01 10:16 |
HANDLOWY | 79,6000 | -1,0000 | -1,24% | 650 | 2 724 053 | 81,4000 | 81,4000 | 78,5000 | 24.03 17:01 |
HARPER | 4,8450 | -0,1150 | -2,32% | 11 | 11 663 | 4,9600 | 4,9600 | 4,8000 | 24.03 14:10 |
HELIO | 11,9000 | 0,2000 | 1,71% | 1 | 24 | 11,9000 | 11,9000 | 11,9000 | 24.03 09:03 |
HERKULES | 1,0000 | -0,0150 | -1,48% | 8 | 6 865 | 1,0100 | 1,0100 | 0,9900 | 24.03 17:00 |
HMINWEST | 20,2000 | -0,3000 | -1,46% | 12 | 6 918 | 19,8000 | 20,5000 | 19,7000 | 24.03 16:05 |
HUUUGE | 28,0400 | -0,3600 | -1,27% | 160 | 738 808 | 28,4000 | 28,4000 | 27,3000 | 24.03 17:02 |
HYDROTOR | 40,6000 | -0,1000 | -0,25% | 6 | 20 400 | 40,8000 | 40,8000 | 40,6000 | 24.03 12:58 |
I2DEV | 11,5000 | 0,1000 | 0,88% | 1 | 23 | 11,5000 | 11,5000 | 11,5000 | 24.03 09:00 |
IBSM | 65,5000 | 5,5000 | 9,17% | 18 | 17 583 | 60,0000 | 65,5000 | 60,0000 | 24.03 16:07 |
IDMSA | 0,8000 | -0,0300 | -3,61% | 2 | 11 | 0,8000 | 0,8000 | 0,8000 | 24.03 15:24 |
IFCAPITAL | 1,0250 | -0,4300 | -29,55% | 710 | 1 639 405 | 1,3650 | 1,5000 | 1,0050 | 30.03 16:25 |
IFIRMA | 21,0000 | -0,3000 | -1,41% | 16 | 12 441 | 21,3000 | 21,3000 | 21,0000 | 24.03 17:00 |
IFSA | 2,3900 | -0,0100 | -0,42% | 23 | 16 898 | 2,3500 | 2,4000 | 2,2000 | 24.03 16:48 |
IIAAV | 53,5000 | -0,2000 | -0,37% | 1 | 2 461 | 53,5000 | 53,5000 | 53,5000 | 16.03 13:48 |
IMCOMPANY | 15,3000 | -0,4000 | -2,55% | 4 | 93 | 15,8500 | 15,8500 | 15,3000 | 24.03 09:04 |
IMMOBILE | 2,1200 | 0,0300 | 1,44% | 3 | 199 | 2,1200 | 2,1200 | 2,0500 | 24.03 17:00 |
IMPERIO | 1,8400 | -0,0200 | -1,08% | 3 | 195 | 1,7700 | 1,8400 | 1,7600 | 24.03 17:00 |
IMS | 2,5900 | -0,0400 | -1,52% | 16 | 9 252 | 2,6300 | 2,6300 | 2,5900 | 24.03 14:26 |
INC | 2,2350 | -0,0150 | -0,67% | 17 | 20 212 | 2,2700 | 2,2750 | 2,1600 | 24.03 15:03 |
INGBSK | 158,2000 | -1,8000 | -1,13% | 142 | 2 312 581 | 161,4000 | 161,4000 | 158,0000 | 24.03 17:01 |
INPRO | 5,3000 | 0,0000 | 0,00% | 1 | 11 | 5,3000 | 5,3000 | 5,3000 | 24.03 09:03 |
INSTALKRK | 31,1000 | 0,1000 | 0,32% | 4 | 31 657 | 31,0000 | 31,5000 | 31,0000 | 24.03 16:31 |
INTERAOLT | 11,5400 | -2,4600 | -17,57% | 2 835 | 6 838 081 | 14,0000 | 15,4000 | 10,2200 | 16.03 17:00 |
INTERBUD | 0,9400 | -0,0900 | -8,74% | 2 | 430 | 0,9400 | 0,9400 | 0,9400 | 24.03 11:00 |
INTERCARS | 566,0000 | -4,0000 | -0,70% | 116 | 6 631 958 | 578,0000 | 578,0000 | 561,0000 | 24.03 17:00 |
INTERFERI | 8,5000 | -0,1000 | -1,16% | 1 | 8 500 | 8,5000 | 8,5000 | 8,5000 | 16.05 14:08 |
INTERSPPL | 0,7400 | -0,0020 | -0,27% | 35 | 27 559 | 0,7700 | 0,8000 | 0,7400 | 24.03 17:00 |
INTROL | 6,0600 | 0,1400 | 2,36% | 14 | 11 606 | 6,0200 | 6,0600 | 5,9200 | 24.03 15:54 |
IPOPEMA | 2,3000 | -0,0700 | -2,95% | 4 | 2 268 | 2,2800 | 2,3000 | 2,2600 | 24.03 17:00 |
ITMTRADE | 0,1510 | 0,0000 | 0,00% | 2 | 334 | 0,1510 | 0,1510 | 0,1510 | 03.10 15:00 |
IZOBLOK | 36,0000 | -1,0000 | -2,70% | 2 | 1 080 | 36,0000 | 36,0000 | 36,0000 | 23.03 11:00 |
IZOLACJA | 3,4400 | -0,1400 | -3,91% | 11 | 1 791 | 3,5500 | 3,5500 | 3,2000 | 24.03 17:00 |
IZOSTAL | 2,5800 | -0,1100 | -4,09% | 76 | 133 546 | 2,6700 | 2,6700 | 2,5500 | 24.03 16:41 |
JSW | 45,4400 | -1,0100 | -2,17% | 3 397 | 19 843 238 | 46,4200 | 46,4400 | 44,8400 | 24.03 17:04 |
JWWINVEST | 1,9700 | -0,0300 | -1,50% | 15 | 4 579 | 2,0000 | 2,0400 | 1,9200 | 24.03 17:00 |
K2HOLDING | 30,8000 | 0,0000 | 0,00% | 20 | 14 119 | 30,8000 | 30,8000 | 30,2000 | 24.03 17:03 |
KBDOM | 0,2700 | 0,0000 | 0,00% | 2 | 810 | 0,2700 | 0,2700 | 0,2700 | 30.11 15:00 |
KCI | 0,9780 | -0,0970 | -9,02% | 44 | 79 780 | 1,0650 | 1,0650 | 0,9780 | 24.03 16:48 |
KERNEL | 18,4600 | -0,0400 | -0,22% | 219 | 1 082 732 | 18,5000 | 18,5000 | 18,4000 | 24.03 17:00 |
KETY | 541,0000 | 1,0000 | 0,19% | 1 207 | 12 380 671 | 545,0000 | 564,0000 | 535,0000 | 24.03 17:00 |
KGHM | 114,9500 | -2,4500 | -2,09% | 5 429 | 48 138 464 | 117,7000 | 118,0000 | 113,5000 | 24.03 17:00 |
KGL | 9,8000 | 0,0000 | 0,00% | 1 | 294 | 9,8000 | 9,8000 | 9,8000 | 24.03 09:00 |
KINOPOL | 13,0000 | 0,2500 | 1,96% | 29 | 22 377 | 12,9000 | 13,0000 | 12,8000 | 24.03 16:27 |
KOGENERA | 26,6000 | -1,2000 | -4,32% | 7 | 4 646 | 27,7000 | 27,7000 | 26,6000 | 24.03 14:41 |
KOMPAP | 16,7000 | -0,6000 | -3,47% | 5 | 12 385 | 17,3000 | 17,3000 | 16,4000 | 24.03 15:44 |
KOMPUTRON | 6,3800 | -0,1600 | -2,45% | 193 | 85 575 | 6,5000 | 6,6000 | 6,2600 | 24.03 17:03 |
KPPD | 72,4000 | -0,2000 | -0,28% | 5 | 6 771 | 73,0000 | 73,0000 | 71,0000 | 24.03 15:29 |
KRAKCHEM | 0,4900 | -0,0040 | -0,81% | 4 | 1 194 | 0,4920 | 0,4920 | 0,4900 | 24.03 16:48 |
KREC | 22,7000 | 0,0000 | 0,00% | 3 | 4 540 | 22,7000 | 22,7000 | 22,7000 | 15.09 09:28 |
KREDYTIN | 9,1000 | 0,0000 | 0,00% | 8 | 4 533 | 9,2000 | 9,2000 | 8,8500 | 24.03 13:37 |
KRKA | 498,0000 | 1,0000 | 0,20% | 11 | 53 669 | 506,0000 | 508,0000 | 482,0000 | 24.03 16:25 |
KRUK | 297,8000 | -7,2000 | -2,36% | 1 919 | 11 238 909 | 303,2000 | 306,0000 | 290,8000 | 24.03 17:00 |
KRVITAMIN | 12,6000 | -0,0800 | -0,63% | 12 | 2 286 | 12,7200 | 12,7800 | 12,2000 | 24.03 15:56 |
KSGAGRO | 1,9380 | 0,0660 | 3,53% | 16 | 8 583 | 1,8800 | 1,9380 | 1,8700 | 24.03 16:25 |
LABOPRINT | 13,6000 | 0,0000 | 0,00% | 1 | 27 | 13,6000 | 13,6000 | 13,6000 | 24.03 09:00 |
LARQ | 1,3700 | -0,0200 | -1,44% | 1 | 14 | 1,3700 | 1,3700 | 1,3700 | 24.03 09:04 |
LENA | 3,8500 | -0,0900 | -2,28% | 43 | 73 835 | 3,9400 | 3,9400 | 3,8400 | 24.03 17:01 |
LENTEX | 7,7800 | 0,0000 | 0,00% | 6 | 4 322 | 7,5400 | 7,7800 | 7,5400 | 24.03 15:52 |
LESS | 0,6170 | -0,0030 | -0,48% | 3 | 1 614 | 0,6200 | 0,6200 | 0,6050 | 24.03 12:38 |
LIBET | 1,7200 | 0,0500 | 2,99% | 1 | 17 | 1,7200 | 1,7200 | 1,7200 | 24.03 09:00 |
LIVECHAT | 142,8000 | -2,2000 | -1,52% | 319 | 1 623 521 | 144,2000 | 144,8000 | 140,2000 | 24.03 17:00 |
LOKUM | 15,0000 | 0,6500 | 4,53% | 6 | 20 253 | 14,2000 | 15,0000 | 13,8000 | 24.03 17:00 |
LOTOS | 79,0000 | -0,1800 | -0,23% | 18 507 | 368 827 328 | 79,0000 | 80,9200 | 78,9200 | 28.07 17:04 |
LPP | 9 340,0000 | -50,0000 | -0,53% | 835 | 18 286 910 | 9 300,0000 | 9 470,0000 | 9 270,0000 | 24.03 17:00 |
LSISOFT | 12,5000 | 0,0000 | 0,00% | 3 | 2 244 | 12,2500 | 12,5000 | 12,2500 | 24.03 15:14 |
LUBAWA | 2,9200 | -0,1100 | -3,63% | 987 | 3 421 153 | 3,0200 | 3,0700 | 2,8950 | 24.03 17:04 |
MABION | 17,1900 | -0,3100 | -1,77% | 692 | 1 218 867 | 17,4050 | 17,7400 | 16,8800 | 24.03 17:03 |
MAKARONPL | 10,2500 | -0,4500 | -4,21% | 19 | 28 895 | 10,7000 | 10,7000 | 10,0500 | 24.03 16:48 |
MANGATA | 110,0000 | 0,0000 | 0,00% | 5 | 19 110 | 110,0000 | 110,0000 | 107,5000 | 24.03 12:56 |
MANYDEV | 0,7900 | -0,0100 | -1,25% | 6 | 124 | 0,8100 | 0,8100 | 0,7900 | 24.03 17:00 |
MARVIPOL | 6,0200 | -0,5000 | -7,67% | 340 | 1 020 390 | 6,0000 | 6,0800 | 5,5400 | 24.03 16:49 |
MASTERPHA | 6,0500 | 0,0500 | 0,83% | 2 | 5 259 | 6,0000 | 6,0500 | 6,0000 | 01.07 15:00 |
MAXCOM | 9,2200 | -0,0800 | -0,86% | 7 | 9 358 | 9,2600 | 9,2600 | 9,2200 | 24.03 16:23 |
MBANK | 274,2000 | -8,8000 | -3,11% | 1 942 | 9 052 983 | 280,0000 | 282,4000 | 270,6000 | 24.03 17:00 |
MBWS | 10,5000 | 0,0000 | 0,00% | 3 | 5 337 | 10,5000 | 10,5000 | 10,1000 | 24.03 12:06 |
MCI | 17,3500 | -0,0500 | -0,29% | 2 | 139 | 17,3500 | 17,3500 | 17,3500 | 24.03 17:00 |
MDIENERGIA | 1,2200 | -0,0800 | -6,15% | 63 | 27 326 | 1,3000 | 1,4000 | 1,2100 | 24.03 17:00 |
MEDIACAP | 3,4900 | 0,0000 | 0,00% | 1 | 21 | 3,4900 | 3,4900 | 3,4900 | 29.12 09:19 |
MEDICALG | 16,2600 | -0,4400 | -2,63% | 346 | 625 434 | 16,7800 | 16,7800 | 15,9600 | 24.03 17:01 |
MEDINICE | 15,8800 | -0,6200 | -3,76% | 62 | 149 549 | 16,5000 | 17,0000 | 15,8800 | 24.03 16:49 |
MEGARON | 10,9000 | -0,1000 | -0,91% | 1 | 164 | 10,9000 | 10,9000 | 10,9000 | 30.12 15:00 |
MENNICA | 17,3500 | -0,0500 | -0,29% | 11 | 14 667 | 17,3000 | 17,4000 | 17,0000 | 24.03 16:48 |
MERCATOR | 43,4900 | -0,1500 | -0,34% | 54 | 86 182 | 43,6000 | 43,6000 | 42,5100 | 24.03 17:00 |
MERCOR | 18,0000 | -0,0500 | -0,28% | 8 | 28 086 | 18,1000 | 18,1000 | 18,0000 | 24.03 15:56 |
MEXPOLSKA | 3,0800 | 0,0800 | 2,67% | 9 | 3 488 | 3,1900 | 3,1900 | 2,9600 | 24.03 17:00 |
MFO | 37,2000 | 0,9000 | 2,48% | 19 | 86 042 | 36,5000 | 37,2000 | 36,1000 | 24.03 17:01 |
MILKILAND | 0,7950 | -0,0350 | -4,22% | 22 | 7 915 | 0,8010 | 0,8300 | 0,7950 | 24.03 17:00 |
MILLENNIUM | 3,8400 | -0,0800 | -2,04% | 1 592 | 4 738 040 | 3,9300 | 3,9300 | 3,7240 | 24.03 17:01 |
MIRACULUM | 1,3900 | -0,0300 | -2,11% | 27 | 48 649 | 1,4000 | 1,4000 | 1,3550 | 24.03 17:01 |
MIRBUD | 6,7900 | -0,0700 | -1,02% | 308 | 1 110 328 | 6,9000 | 6,9400 | 6,6200 | 24.03 17:00 |
MLPGROUP | 73,0000 | 0,0000 | 0,00% | 13 | 29 467 | 73,0000 | 73,0000 | 70,8000 | 24.03 15:56 |
MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 1 | 910 000 | 70,0000 | 70,0000 | 70,0000 | 15.12 09:32 |
MLSYSTEM | 55,6500 | -0,2000 | -0,36% | 46 | 152 228 | 55,1000 | 55,8000 | 54,7000 | 24.03 17:04 |
MOBRUK | 304,0000 | -5,5000 | -1,78% | 125 | 372 653 | 312,0000 | 314,5000 | 304,0000 | 24.03 17:00 |
MOJ | 1,9600 | 0,0400 | 2,08% | 2 | 2 109 | 1,9600 | 1,9600 | 1,9600 | 21.03 11:28 |
MOL | 30,4200 | -0,3400 | -1,11% | 6 | 2 611 | 30,7600 | 30,7600 | 30,1600 | 24.03 16:30 |
MOLECURE | 20,4500 | 0,1500 | 0,74% | 61 | 78 907 | 20,3000 | 20,7500 | 19,8200 | 24.03 17:00 |
MONNARI | 4,8050 | -0,0950 | -1,94% | 54 | 98 080 | 4,9250 | 4,9300 | 4,8050 | 24.03 17:00 |
MOSTALPLC | 19,0000 | 0,0000 | 0,00% | 13 | 6 333 | 19,0000 | 19,0000 | 18,6000 | 24.03 17:00 |
MOSTALWAR | 5,8600 | -0,0400 | -0,68% | 6 | 6 663 | 5,8800 | 5,8800 | 5,6600 | 24.03 14:30 |
MOSTALZAB | 2,4550 | -0,0200 | -0,81% | 295 | 110 150 | 2,4750 | 2,4800 | 2,4400 | 24.03 17:00 |
MOVIEGAMES | 17,8600 | -0,3400 | -1,87% | 88 | 106 379 | 18,1200 | 18,1200 | 17,4200 | 24.03 16:41 |
MUZA | 7,5000 | 0,0000 | 0,00% | 1 | 38 | 7,5000 | 7,5000 | 7,5000 | 23.03 09:00 |
MWTRADE | 5,4800 | 0,0000 | 0,00% | 116 | 188 697 | 5,4000 | 6,5000 | 5,4000 | 24.03 16:06 |
NANOGROUP | 1,2980 | 0,0680 | 5,53% | 72 | 62 843 | 1,2740 | 1,3060 | 1,2320 | 24.03 17:00 |
NEUCA | 606,0000 | -8,0000 | -1,30% | 53 | 173 651 | 613,0000 | 613,0000 | 604,0000 | 24.03 17:00 |
NEWAG | 17,8000 | -0,1500 | -0,84% | 54 | 29 098 | 17,9000 | 17,9000 | 17,5000 | 24.03 17:00 |
NEXITY | 2,9800 | 0,0000 | 0,00% | 6 | 1 286 | 2,9800 | 2,9900 | 2,9200 | 24.03 16:48 |
NOVATURAS | 18,1000 | -0,1900 | -1,04% | 4 | 3 295 | 15,0020 | 18,1000 | 15,0020 | 13.03 12:50 |
NOVAVISGR | 1,2400 | -0,0750 | -5,70% | 20 | 63 502 | 1,3150 | 1,3200 | 1,2400 | 24.03 16:47 |
NOVITA | 108,5000 | 0,5000 | 0,46% | 6 | 977 | 108,5000 | 108,5000 | 108,5000 | 24.03 10:08 |
NTCAPITAL | 0,7000 | -0,0180 | -2,51% | 19 | 15 667 | 0,7180 | 0,7180 | 0,6660 | 24.03 16:25 |
NTTSYSTEM | 4,8000 | 0,1300 | 2,78% | 11 | 8 144 | 4,7200 | 4,8700 | 4,7200 | 24.03 15:20 |
ODLEWNIE | 9,2000 | 0,1600 | 1,77% | 11 | 15 390 | 9,2000 | 9,2000 | 9,0000 | 24.03 15:05 |
OEX | 36,1000 | -0,9000 | -2,43% | 5 | 9 369 | 36,9000 | 36,9000 | 36,1000 | 24.03 09:17 |
ONDE | 13,1600 | -0,1400 | -1,05% | 105 | 179 794 | 13,4400 | 13,4400 | 12,9000 | 24.03 16:48 |
OPENFIN | 0,0540 | 0,0000 | 0,00% | 7 | 1 501 | 0,0550 | 0,0550 | 0,0540 | 02.02 15:00 |
OPONEO.PL | 38,8000 | 0,3000 | 0,78% | 24 | 77 951 | 38,1000 | 38,8000 | 38,1000 | 24.03 17:00 |
OPTEAM | 8,0600 | -0,0300 | -0,37% | 9 | 17 007 | 8,1700 | 8,1800 | 7,9900 | 24.03 16:08 |
ORANGEPL | 6,7580 | -0,0740 | -1,08% | 1 953 | 10 381 980 | 6,8000 | 6,8800 | 6,7060 | 24.03 17:00 |
ORCOGROUP | 2,6500 | -0,0200 | -0,75% | 6 | 506 | 2,6500 | 2,6500 | 2,6500 | 24.03 12:45 |
ORZBIALY | 24,0000 | 0,3000 | 1,27% | 4 | 4 728 | 23,5000 | 24,0000 | 23,5000 | 23.03 15:00 |
OTLOG | 26,9000 | -1,1000 | -3,93% | 85 | 144 429 | 28,0000 | 28,0000 | 26,3000 | 24.03 17:00 |
OTMUCHOW | 2,8800 | 0,0000 | 0,00% | 1 | 6 | 2,8800 | 2,8800 | 2,8800 | 24.03 09:00 |
OVOSTAR | 42,0000 | 0,0000 | 0,00% | 4 | 206 | 42,2000 | 42,2000 | 40,4000 | 24.03 15:20 |
PAMAPOL | 3,7100 | 0,0200 | 0,54% | 14 | 7 807 | 3,6200 | 3,7200 | 3,6000 | 24.03 15:17 |
PANOVA | 11,2000 | -0,3000 | -2,61% | 6 | 18 246 | 11,5000 | 11,5000 | 11,2000 | 24.03 15:24 |
PASSUS | 25,7000 | 0,7000 | 2,80% | 10 | 6 057 | 25,0000 | 25,7000 | 25,0000 | 22.03 16:40 |
PATENTUS | 1,5250 | 0,0050 | 0,33% | 19 | 10 347 | 1,5250 | 1,5500 | 1,4900 | 24.03 15:18 |
PBG | 0,0200 | 0,0000 | 0,00% | 27 | 14 347 | 0,0200 | 0,0200 | 0,0200 | 22.03 11:27 |
PBKM | 90,2000 | 0,2000 | 0,22% | 2 | 22 640 | 90,2000 | 90,2000 | 90,2000 | 20.12 11:00 |
PBSFINANSE | 0,4600 | 0,0000 | 0,00% | 3 | 1 | 0,4600 | 0,4600 | 0,4600 | 24.03 11:00 |
PCCEXOL | 3,4000 | -0,1600 | -4,49% | 324 | 619 196 | 3,5400 | 3,5500 | 3,3900 | 24.03 17:00 |
PCCROKITA | 143,2000 | 1,6000 | 1,13% | 367 | 1 665 526 | 142,0000 | 146,6000 | 139,0000 | 24.03 17:03 |
PCFGROUP | 37,8000 | -0,1000 | -0,26% | 41 | 64 317 | 37,9000 | 37,9000 | 36,9500 | 24.03 16:49 |
PEKABEX | 16,4000 | -0,2000 | -1,20% | 18 | 42 644 | 16,5000 | 16,5500 | 16,4000 | 24.03 17:00 |
PEKAO | 78,9000 | -2,3000 | -2,83% | 5 220 | 44 840 696 | 80,8800 | 80,8800 | 77,8000 | 24.03 17:00 |
PEP | 77,8000 | -2,3000 | -2,87% | 55 | 67 636 | 78,7000 | 80,1000 | 77,5000 | 24.03 17:00 |
PEPCO | 41,3400 | -0,4600 | -1,10% | 1 867 | 22 070 984 | 41,5000 | 42,0000 | 40,8400 | 24.03 17:02 |
PEPEES | 1,4400 | -0,0100 | -0,69% | 5 | 7 049 | 1,4400 | 1,4400 | 1,3800 | 24.03 17:00 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1 465 | 1 637 107 | 1,5000 | 2,0000 | 1,5000 | 28.06 17:04 |
PGE | 6,0560 | -0,1740 | -2,79% | 3 954 | 16 332 116 | 6,2020 | 6,2280 | 5,9900 | 24.03 17:03 |
PGE-PDA | 10,0000 | 0,3000 | 3,09% | 1 | 10 000 | 10,0000 | 10,0000 | 10,0000 | 03.06 09:25 |
PGFGROUP | 1,0650 | -0,0550 | -4,91% | 48 | 58 490 | 1,1200 | 1,1200 | 1,0400 | 24.03 17:00 |
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 | 6,0000 | -0,1600 | -2,60% | 2 | 750 | 6,0000 | 6,0000 | 6,0000 | 24.03 15:08 |
PHN | 12,3000 | 0,0000 | 0,00% | 5 | 9 182 | 12,4500 | 12,4500 | 12,1500 | 24.03 17:00 |
PHOTON | 12,5000 | 0,0500 | 0,40% | 29 | 43 462 | 12,3840 | 12,5000 | 12,2500 | 24.03 17:00 |
PJPMAKRUM | 16,2000 | 0,2000 | 1,25% | 7 | 25 316 | 16,3000 | 16,3000 | 15,6000 | 24.03 17:00 |
PKNORLEN | 56,2600 | -1,3600 | -2,36% | 9 465 | 81 847 616 | 57,3000 | 57,4400 | 55,6800 | 24.03 17:04 |
PKOBP | 26,7200 | -0,6800 | -2,48% | 8 959 | 78 913 784 | 27,1000 | 27,2500 | 26,2000 | 24.03 17:00 |
PKPCARGO | 14,9000 | -0,7300 | -4,67% | 573 | 1 904 909 | 15,6000 | 15,6000 | 14,9000 | 24.03 17:04 |
PLASTBOX | 2,6800 | 0,0000 | 0,00% | 2 | 4 020 | 2,6800 | 2,6800 | 2,6800 | 01.02 11:08 |
PLAYWAY | 412,0000 | -2,0000 | -0,48% | 125 | 505 825 | 421,0000 | 422,0000 | 400,5000 | 24.03 17:01 |
PLAZACNTR | 2,1600 | -0,1400 | -6,09% | 45 | 31 166 | 2,3000 | 2,3000 | 2,0800 | 24.03 16:44 |
PMPG | 2,5400 | 0,0600 | 2,42% | 1 | 1 001 | 2,5400 | 2,5400 | 2,5400 | 23.03 16:47 |
POLICE | 11,0500 | -0,3500 | -3,07% | 12 | 19 168 | 11,2000 | 11,3000 | 11,0500 | 24.03 17:00 |
POLIMEXMS | 4,4020 | -0,1180 | -2,61% | 373 | 1 016 458 | 4,4920 | 4,5120 | 4,4020 | 24.03 17:00 |
POLTREG | 54,0000 | 2,0000 | 3,85% | 17 | 54 312 | 52,0000 | 54,0000 | 52,0000 | 24.03 17:00 |
POLTREG-PDA | 71,0000 | 2,0000 | 2,90% | 35 | 143 168 | 65,2000 | 71,0000 | 62,4000 | 20.12 17:00 |
POLWAX | 2,8300 | -0,0200 | -0,70% | 5 | 10 280 | 2,9200 | 2,9200 | 2,8300 | 24.03 16:40 |
PRAGMAINK | 4,4500 | 0,3300 | 8,01% | 42 | 34 748 | 4,2000 | 4,4500 | 4,2000 | 24.03 16:26 |
PRIMAMODA | 0,7200 | 0,0000 | 0,00% | 1 | 7 | 0,7200 | 0,7200 | 0,7200 | 22.03 15:00 |
PRIMETECH | 0,9000 | 0,0000 | 0,00% | 1 | 1 | 0,9000 | 0,9000 | 0,9000 | 24.03 11:00 |
PROCAD | 2,4000 | -0,0200 | -0,83% | 1 | 1 476 | 2,4000 | 2,4000 | 2,4000 | 28.06 11:00 |
PROCHEM | 30,8000 | 0,0000 | 0,00% | 1 | 92 | 30,8000 | 30,8000 | 30,8000 | 24.03 09:00 |
PROTEKTOR | 2,1400 | -0,0400 | -1,83% | 91 | 73 360 | 2,1500 | 2,1500 | 2,0500 | 24.03 16:48 |
PROVIDENT | 6,3000 | 0,4500 | 7,69% | 26 | 110 356 | 5,8500 | 6,4000 | 5,4000 | 21.02 16:42 |
PULAWY | 75,6000 | -0,8000 | -1,05% | 52 | 144 700 | 75,6000 | 76,4000 | 73,4000 | 24.03 16:16 |
PURE | 17,3600 | -0,3600 | -2,03% | 71 | 147 310 | 17,7200 | 17,7200 | 17,0000 | 24.03 15:25 |
PZU | 32,0000 | -0,9000 | -2,74% | 4 158 | 49 174 936 | 32,8100 | 32,8600 | 31,8200 | 24.03 17:04 |
QUANTUM | 27,0000 | 0,0000 | 0,00% | 2 | 3 105 | 27,0000 | 27,0000 | 27,0000 | 23.03 15:00 |
QUERCUS | 3,5000 | -0,0300 | -0,85% | 6 | 9 335 | 3,5300 | 3,5400 | 3,5000 | 24.03 15:31 |
R22 | 51,9000 | -1,5000 | -2,81% | 113 | 661 290 | 53,4000 | 53,4000 | 50,0000 | 24.03 16:40 |
RADPOL | 1,9250 | -0,0750 | -3,75% | 113 | 194 994 | 2,0000 | 2,2000 | 1,8700 | 03.02 17:04 |
RAEN | 0,5100 | -0,0180 | -3,41% | 32 | 27 851 | 0,5280 | 0,5280 | 0,5000 | 24.03 17:00 |
RAFAKO | 1,3420 | 0,0020 | 0,15% | 198 | 370 540 | 1,3660 | 1,3660 | 1,3200 | 24.03 17:00 |
RAFAMET | 13,3000 | 0,0000 | 0,00% | 2 | 106 | 13,3000 | 13,3000 | 13,3000 | 24.03 09:00 |
RAINBOW | 28,6000 | 0,4000 | 1,42% | 134 | 338 983 | 28,7000 | 28,9000 | 27,9000 | 24.03 17:00 |
RANKPROGR | 2,1800 | -0,0200 | -0,91% | 13 | 22 574 | 2,1300 | 2,1800 | 2,1200 | 24.03 14:22 |
RAWLPLUG | 16,6500 | -0,1500 | -0,89% | 61 | 395 970 | 16,4500 | 16,7000 | 15,8000 | 24.03 16:23 |
REDAN | 0,1860 | 0,0010 | 0,54% | 9 | 784 | 0,1900 | 0,1900 | 0,1720 | 24.03 16:18 |
REINHOLD | 0,1060 | 0,0060 | 6,00% | 1 | 47 | 0,1060 | 0,1060 | 0,1060 | 20.03 15:00 |
REINO | 1,4000 | 0,0000 | 0,00% | 3 | 698 | 1,4000 | 1,4000 | 1,3500 | 24.03 10:05 |
RELPOL | 6,2000 | 0,0200 | 0,32% | 11 | 11 782 | 6,2800 | 6,2800 | 6,2000 | 24.03 17:02 |
REMAK | 13,0000 | 0,3500 | 2,77% | 7 | 4 987 | 12,9500 | 13,0000 | 12,7000 | 24.03 17:00 |
RESBUD | 0,5800 | 0,0300 | 5,45% | 5 | 2 977 | 0,5400 | 0,5800 | 0,5400 | 24.03 09:07 |
RONSON | 2,4600 | -0,0200 | -0,81% | 7 | 15 091 | 2,4800 | 2,4800 | 2,4600 | 11.02 13:19 |
ROPCZYCE | 27,9000 | -0,6000 | -2,11% | 32 | 34 646 | 28,5000 | 28,6000 | 27,6000 | 24.03 16:45 |
RYVU | 60,0000 | -2,3000 | -3,69% | 222 | 655 698 | 63,0000 | 63,0000 | 59,3000 | 24.03 17:04 |
SANOK | 17,5000 | 1,5600 | 9,79% | 393 | 792 337 | 17,1000 | 17,9000 | 16,9800 | 24.03 17:00 |
SANPL | 271,2000 | -3,4000 | -1,24% | 1 634 | 25 003 018 | 273,6000 | 274,8000 | 269,4000 | 24.03 17:03 |
SANTANDER | 15,0500 | -0,8000 | -5,05% | 22 | 99 091 | 15,4700 | 15,4700 | 14,6300 | 24.03 17:02 |
SANWIL | 1,2550 | 0,0050 | 0,40% | 13 | 11 979 | 1,2400 | 1,2550 | 1,2300 | 24.03 17:00 |
SATIS | 0,6000 | 0,0000 | 0,00% | 1 | 18 | 0,6000 | 0,6000 | 0,6000 | 24.03 14:11 |
SCPFL | 199,0000 | -14,0000 | -6,57% | 1 674 | 7 508 355 | 237,0000 | 237,0000 | 195,8000 | 24.03 17:00 |
SECOGROUP | 26,0000 | 1,0000 | 4,00% | 13 | 18 684 | 25,0000 | 26,2000 | 24,2000 | 23.03 17:00 |
SEKO | 7,0000 | -0,5000 | -6,67% | 133 | 175 185 | 7,6500 | 8,3000 | 6,7000 | 24.03 17:00 |
SELENAFM | 26,4000 | -0,2000 | -0,75% | 13 | 18 778 | 26,5000 | 26,5000 | 25,1000 | 24.03 16:01 |
SELVITA | 82,0000 | 0,2000 | 0,24% | 44 | 57 883 | 82,5000 | 82,5000 | 81,3000 | 24.03 16:30 |
SERINUS | 4,6000 | -0,0400 | -0,86% | 31 | 35 063 | 4,6000 | 4,6600 | 4,5200 | 24.03 16:14 |
SESCOM | 27,0000 | 0,0000 | 0,00% | 18 | 20 168 | 27,0000 | 27,0000 | 26,0000 | 24.03 15:50 |
SFINKS | 0,8700 | 0,0600 | 7,41% | 362 | 532 655 | 0,8060 | 0,8840 | 0,7800 | 24.03 17:04 |
SHOPER | 26,0000 | -0,6000 | -2,26% | 13 | 60 060 | 26,3000 | 26,3000 | 26,0000 | 24.03 17:04 |
SILVAIR-REGS | 5,0000 | 0,0000 | 0,00% | 1 | 20 | 5,0000 | 5,0000 | 5,0000 | 22.03 09:00 |
SILVANO | 6,0000 | 0,0000 | 0,00% | 2 | 6 000 | 6,0000 | 6,0000 | 6,0000 | 24.03 09:00 |
SIMFABRIC | 3,8700 | -0,1100 | -2,76% | 94 | 107 366 | 3,9800 | 4,0400 | 3,8300 | 24.03 17:00 |
SIMPLE | 12,3000 | 0,0000 | 0,00% | 1 | 504 | 12,3000 | 12,3000 | 12,3000 | 04.01 11:00 |
SKARBIEC | 19,9000 | -0,0500 | -0,25% | 12 | 20 721 | 19,5500 | 19,9000 | 19,4500 | 24.03 17:00 |
SKOTAN | 1,3380 | -0,0020 | -0,15% | 13 | 8 472 | 1,2840 | 1,3380 | 1,2800 | 24.03 17:00 |
SKYLINE | 0,7180 | -0,0020 | -0,28% | 5 | 1 570 | 0,7180 | 0,7180 | 0,7000 | 22.03 15:16 |
SLEEPZAG | 0,1900 | -0,0140 | -6,86% | 6 | 911 | 0,2020 | 0,2020 | 0,1900 | 23.03 14:41 |
SNIEZKA | 67,0000 | -3,0000 | -4,29% | 29 | 22 202 | 70,0000 | 70,0000 | 67,0000 | 24.03 16:49 |
SOHODEV | 0,7700 | 0,0000 | 0,00% | 4 | 674 | 0,7700 | 0,7700 | 0,7700 | 24.03 15:00 |
SOLAR | 4,3400 | 0,0800 | 1,88% | 5 | 316 | 3,9300 | 4,3400 | 3,9300 | 24.03 12:14 |
SONEL | 10,2000 | 0,0000 | 0,00% | 12 | 2 943 | 10,2000 | 10,3500 | 10,2000 | 24.03 14:12 |
SOPHARMA | 12,2000 | 0,2000 | 1,67% | 2 | 1 842 | 12,2000 | 12,2000 | 12,2000 | 24.03 15:57 |
SPYROSOFT | 566,0000 | 2,0000 | 0,35% | 38 | 89 420 | 566,0000 | 580,0000 | 560,0000 | 24.03 17:00 |
STALEXP | 2,7000 | -0,0100 | -0,37% | 53 | 62 764 | 2,7000 | 2,7000 | 2,6900 | 24.03 17:00 |
STALPROD | 260,0000 | 1,0000 | 0,39% | 25 | 77 399 | 262,0000 | 262,0000 | 256,5000 | 24.03 17:00 |
STALPROFI | 9,6200 | -0,1600 | -1,64% | 58 | 95 336 | 9,7800 | 9,7800 | 9,3600 | 24.03 16:08 |
STAPORKOW | 5,6000 | -0,1000 | -1,75% | 38 | 37 520 | 5,7400 | 5,8000 | 5,4800 | 24.03 16:45 |
STARHEDGE | 0,3960 | -0,0020 | -0,50% | 1 | 792 | 0,3960 | 0,3960 | 0,3960 | 24.03 11:00 |
STSHOLDING | 18,0000 | 0,0000 | 0,00% | 194 | 1 016 800 | 18,0000 | 18,1480 | 17,6100 | 24.03 17:00 |
SUNEX | 20,3000 | -0,7000 | -3,33% | 242 | 617 957 | 21,2000 | 21,2000 | 19,9500 | 24.03 17:02 |
SUWARY | 33,6000 | 0,4000 | 1,20% | 10 | 68 776 | 33,6000 | 33,6000 | 33,0000 | 24.03 17:04 |
SWISSMED | 10,9000 | 0,0000 | 0,00% | 8 | 85 118 | 10,9000 | 10,9000 | 10,9000 | 13.06 15:20 |
SYGNITY | 31,8000 | 0,8000 | 2,58% | 9 | 27 145 | 31,0000 | 31,8000 | 30,5000 | 24.03 17:00 |
SYNEKTIK | 44,9000 | 0,4000 | 0,90% | 180 | 527 755 | 45,0000 | 45,4500 | 43,4000 | 24.03 17:01 |
TALEX | 15,0000 | 0,0000 | 0,00% | 5 | 150 | 15,0000 | 15,0000 | 15,0000 | 24.03 09:04 |
TARCZYNSKI | 44,8000 | -0,2000 | -0,44% | 5 | 2 604 | 45,0000 | 45,0000 | 44,8000 | 24.03 16:13 |
TATRY | 125,0000 | 0,0000 | 0,00% | 1 | 875 | 125,0000 | 125,0000 | 125,0000 | 17.03 10:17 |
TAURONPE | 1,8980 | -0,0495 | -2,54% | 2 001 | 7 285 787 | 1,9200 | 1,9370 | 1,8840 | 24.03 17:04 |
TBULL | 7,7600 | -0,0400 | -0,51% | 5 | 3 049 | 8,0000 | 8,0000 | 7,7600 | 24.03 15:01 |
TENDERHUT | 40,0000 | 0,2000 | 0,50% | 5 | 200 | 40,0000 | 40,0000 | 40,0000 | 24.03 10:33 |
TERMOREX | 0,5900 | -0,0100 | -1,67% | 1 | 148 | 0,5900 | 0,5900 | 0,5900 | 23.03 09:00 |
TESGAS | 3,3700 | 0,0000 | 0,00% | 4 | 1 407 | 3,3400 | 3,3700 | 3,3300 | 24.03 16:44 |
TIM | 37,9500 | 0,1500 | 0,40% | 153 | 851 284 | 37,8000 | 37,9500 | 36,7500 | 24.03 17:03 |
TORPOL | 20,7500 | -0,2500 | -1,19% | 329 | 1 847 700 | 21,1000 | 21,2000 | 20,6000 | 24.03 17:04 |
TOWERINVT | 7,2000 | 0,0000 | 0,00% | 1 | 1 080 | 7,2000 | 7,2000 | 7,2000 | 24.03 16:05 |
TOYA | 5,7900 | 0,4000 | 7,42% | 376 | 817 179 | 5,4900 | 5,8900 | 5,4700 | 24.03 17:00 |
TRAKCJA | 1,5640 | 0,0180 | 1,16% | 58 | 34 585 | 1,5500 | 1,5740 | 1,5100 | 24.03 16:37 |
TRANSPOL | 3,8300 | 0,0700 | 1,86% | 10 | 30 592 | 3,8400 | 3,8400 | 3,7100 | 24.03 16:07 |
TRITON | 4,8600 | 0,0600 | 1,25% | 2 | 80 | 3,9000 | 4,8600 | 3,9000 | 24.03 15:01 |
TSGAMES | 112,9000 | -0,5000 | -0,44% | 357 | 1 521 896 | 113,8000 | 114,5000 | 111,5000 | 24.03 17:00 |
ULMA | 55,0000 | 0,0000 | 0,00% | 1 | 55 | 55,0000 | 55,0000 | 55,0000 | 24.03 09:02 |
ULTGAMES | 15,2800 | -0,1400 | -0,91% | 59 | 54 040 | 15,4400 | 15,5000 | 14,9200 | 24.03 16:48 |
UNFOLD | 2,3400 | -0,0200 | -0,85% | 5 | 23 | 2,3400 | 2,3400 | 2,3400 | 23.03 10:23 |
UNIBEP | 7,4800 | 0,1000 | 1,36% | 46 | 31 089 | 7,5000 | 7,6800 | 7,4400 | 24.03 16:33 |
UNICREDIT | 75,7000 | -4,7600 | -5,92% | 6 | 9 375 | 80,5100 | 80,5100 | 74,3700 | 24.03 14:39 |
UNIMA | 5,5000 | -0,0600 | -1,08% | 5 | 11 000 | 5,5000 | 5,5000 | 5,5000 | 24.03 14:40 |
UNIMOT | 102,0000 | -2,0000 | -1,92% | 108 | 269 641 | 104,0000 | 104,0000 | 100,2000 | 24.03 17:00 |
URSUS | 0,0133 | -0,0010 | -6,99% | 654 | 147 423 | 0,0121 | 0,0200 | 0,0115 | 14.10 17:02 |
VERCOM | 48,3000 | 0,0000 | 0,00% | 54 | 118 804 | 48,5000 | 48,5000 | 47,9000 | 24.03 16:49 |
VIGOPHOTN | 560,0000 | 8,0000 | 1,45% | 13 | 108 498 | 546,0000 | 560,0000 | 546,0000 | 24.03 16:47 |
VINDEXUS | 6,3200 | -0,1600 | -2,47% | 5 | 3 868 | 6,3400 | 6,3400 | 6,3200 | 24.03 10:56 |
VISTAL | 0,7140 | -0,0170 | -2,33% | 42 | 7 570 | 0,7440 | 0,7440 | 0,7020 | 24.03 16:25 |
VIVID | 0,9300 | -0,0160 | -1,69% | 68 | 42 990 | 0,9320 | 0,9400 | 0,8680 | 23.03 16:33 |
VOTUM | 42,3500 | -0,7500 | -1,74% | 308 | 896 820 | 43,7000 | 43,7000 | 41,8000 | 24.03 17:00 |
VOXEL | 40,3000 | -0,1000 | -0,25% | 71 | 184 336 | 40,2000 | 41,0000 | 39,6000 | 24.03 17:00 |
VRG | 3,2000 | 0,0000 | 0,00% | 27 | 46 843 | 3,2000 | 3,2100 | 3,1700 | 24.03 17:00 |
WARIMPEX | 3,1700 | 0,0000 | 0,00% | 1 | 317 | 3,1700 | 3,1700 | 3,1700 | 20.03 09:04 |
WASKO | 1,6500 | -0,0050 | -0,30% | 1 | 17 | 1,6500 | 1,6500 | 1,6500 | 24.03 10:38 |
WAWEL | 470,0000 | 0,0000 | 0,00% | 25 | 65 017 | 476,0000 | 479,0000 | 462,0000 | 24.03 17:04 |
WIELTON | 7,7000 | -0,0700 | -0,90% | 131 | 433 307 | 7,7800 | 7,7800 | 7,5700 | 24.03 17:00 |
WIKANA | 3,1200 | -0,2500 | -7,42% | 7 | 69 673 | 3,2200 | 3,2300 | 3,1000 | 24.03 16:37 |
WINVEST | 0,2400 | 0,0100 | 4,35% | 2 | 0 | 0,2400 | 0,2400 | 0,2400 | 22.03 11:00 |
WIRTUALNA | 100,0000 | 0,1000 | 0,10% | 31 | 295 435 | 99,0000 | 100,0000 | 98,2000 | 24.03 16:04 |
WITTCHEN | 29,8000 | 0,3000 | 1,02% | 82 | 178 573 | 30,3000 | 30,8000 | 29,2000 | 24.03 17:04 |
WOJAS | 8,2400 | -0,2000 | -2,37% | 62 | 78 836 | 8,2200 | 8,2800 | 8,1200 | 24.03 17:00 |
XTB | 33,6200 | 0,4200 | 1,27% | 1 511 | 7 277 817 | 33,2000 | 33,6400 | 32,2000 | 24.03 17:02 |
XTPL | 115,0000 | -6,5000 | -5,35% | 189 | 632 966 | 120,0000 | 120,0000 | 110,5000 | 24.03 17:01 |
YOLO | 0,3570 | -0,0030 | -0,83% | 15 | 13 636 | 0,3520 | 0,3610 | 0,3500 | 24.03 16:45 |
ZAMET | 1,2150 | -0,0050 | -0,41% | 16 | 7 097 | 1,2150 | 1,2200 | 1,1700 | 24.03 17:00 |
ZEPAK | 22,7000 | -0,6000 | -2,58% | 222 | 493 776 | 23,3500 | 23,4500 | 22,6500 | 24.03 17:03 |
ZPUE | 374,0000 | -13,0000 | -3,36% | 4 | 10 534 | 388,0000 | 388,0000 | 374,0000 | 01.12 09:16 |
ZREMB | 3,0700 | 0,6300 | 25,82% | 1 638 | 4 980 719 | 2,4400 | 3,3000 | 2,3800 | 24.03 17:01 |
ZUE | 4,9600 | -0,0300 | -0,60% | 61 | 55 600 | 5,0400 | 5,0800 | 4,9000 | 24.03 17:01 |
ZYWIEC | 481,0000 | -2,0000 | -0,41% | 16 | 971 786 | 483,0000 | 483,0000 | 480,0000 | 13.01 14:31 |