Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Liczba transakcji AD |
Obrót AD | Otwarcie AD | Max AD | Min AD | Czas AD |
---|---|---|---|---|---|---|---|---|---|
ATLASEST | 1,2500 | -0,2400 | -16,11% | 33 | 44 197 | 1,4500 | 1,4500 | 1,2100 | 08.12 16:45 |
IMPERIO | 1,0800 | -0,2000 | -15,62% | 44 | 98 740 | 1,2800 | 1,2800 | 1,0500 | 28.09 17:00 |
ELKOP | 0,5160 | -0,0840 | -14,00% | 357 | 504 709 | 0,6160 | 0,6180 | 0,5080 | 28.08 17:04 |
KRAKCHEM | 0,3760 | -0,0460 | -10,90% | 73 | 37 751 | 0,4220 | 0,4220 | 0,3600 | 29.09 16:49 |
UNFOLD | 1,5600 | -0,1700 | -9,83% | 40 | 195 471 | 1,7200 | 1,8900 | 1,5600 | 28.09 17:00 |
IFSA | 2,3700 | -0,2200 | -8,49% | 14 | 19 678 | 2,5900 | 2,5900 | 2,3700 | 29.09 17:00 |
LESS | 0,2820 | -0,0230 | -7,54% | 127 | 157 836 | 0,3000 | 0,3070 | 0,2800 | 29.09 17:00 |
INTERSPPL | 1,0500 | -0,0850 | -7,49% | 106 | 109 923 | 1,1000 | 1,1350 | 1,0500 | 29.09 17:00 |
PBG | 0,0204 | -0,0016 | -7,27% | 28 | 11 151 | 0,0204 | 0,0204 | 0,0204 | 27.09 12:54 |
ESOTIQ | 34,3000 | -2,6000 | -7,05% | 100 | 194 870 | 36,0000 | 36,0000 | 33,0000 | 29.09 16:36 |
URSUS | 0,0133 | -0,0010 | -6,99% | 654 | 147 423 | 0,0121 | 0,0200 | 0,0115 | 14.10 17:02 |
BAHOLDING | 0,1078 | -0,0072 | -6,26% | 143 | 83 773 | 0,1166 | 0,1198 | 0,1018 | 29.09 17:00 |
CREOTECH-PDA | 122,2000 | -7,8000 | -6,00% | 2 | 4 906 | 124,0000 | 124,0000 | 122,2000 | 28.07 10:33 |
LIBET | 1,5400 | -0,0900 | -5,52% | 3 | 339 | 1,6300 | 1,6300 | 1,5400 | 29.09 16:17 |
WOJAS | 7,7600 | -0,4400 | -5,37% | 36 | 29 448 | 8,2600 | 8,3000 | 7,7600 | 29.09 16:48 |
ELEKTROTI | 15,3600 | -0,8600 | -5,30% | 354 | 1 144 927 | 16,2200 | 16,2200 | 15,3200 | 29.09 17:02 |
BRASTER | 0,5800 | -0,0300 | -4,92% | 18 | 8 880 | 0,5840 | 0,6000 | 0,5740 | 04.05 17:00 |
BIOPLANET-PDA | 20,0000 | -1,0000 | -4,76% | 2 | 4 000 | 20,0000 | 20,0000 | 20,0000 | 06.04 15:57 |
MEDINICE | 11,7000 | -0,5500 | -4,49% | 111 | 261 025 | 12,0000 | 12,2500 | 11,6500 | 29.09 17:01 |
INTERBUD | 1,7200 | -0,0800 | -4,44% | 27 | 23 826 | 1,6500 | 1,7400 | 1,5600 | 29.09 16:34 |
ESTAR | 1,2770 | -0,0530 | -3,98% | 1 | 6 | 1,2770 | 1,2770 | 1,2770 | 07.03 09:19 |
MDIENERGIA | 1,5700 | -0,0650 | -3,98% | 8 | 575 | 1,6350 | 1,6350 | 1,5600 | 29.09 16:27 |
MERCOR | 22,9000 | -0,9000 | -3,78% | 63 | 90 543 | 23,8000 | 23,8000 | 21,8000 | 29.09 17:00 |
KREDYTIN | 10,7000 | -0,4000 | -3,60% | 1 | 11 | 10,7000 | 10,7000 | 10,7000 | 29.09 09:03 |
MILKILAND | 0,7800 | -0,0290 | -3,58% | 40 | 17 044 | 0,8060 | 0,8060 | 0,7800 | 29.09 17:04 |
PROCHEM | 28,4000 | -1,0000 | -3,40% | 24 | 65 265 | 29,8000 | 30,8000 | 27,2000 | 29.09 16:36 |
FMG | 72,0000 | -2,5000 | -3,36% | 30 | 46 524 | 75,0000 | 78,0000 | 71,0000 | 29.09 16:35 |
ZPUE | 374,0000 | -13,0000 | -3,36% | 4 | 10 534 | 388,0000 | 388,0000 | 374,0000 | 01.12 09:16 |
ENERGOINS | 4,0400 | -0,1400 | -3,35% | 323 | 573 031 | 4,1800 | 4,2000 | 3,9400 | 29.09 17:02 |
PJPMAKRUM | 15,0000 | -0,5000 | -3,23% | 43 | 98 860 | 15,5000 | 15,5000 | 14,9000 | 29.09 15:30 |
TRANSPOL | 3,6200 | -0,1200 | -3,21% | 11 | 17 823 | 3,7000 | 3,7200 | 3,6200 | 29.09 16:22 |
MOVIEGAMES | 32,1000 | -1,0500 | -3,17% | 158 | 276 324 | 33,0000 | 33,3000 | 31,9000 | 29.09 17:00 |
WARIMPEX | 4,3200 | -0,1400 | -3,14% | 7 | 5 114 | 4,3200 | 4,4400 | 4,3200 | 29.09 17:00 |
SUWARY | 31,0000 | -1,0000 | -3,12% | 1 | 62 | 31,0000 | 31,0000 | 31,0000 | 17.05 09:49 |
NOVAVISGR | 2,5000 | -0,0800 | -3,10% | 55 | 98 161 | 2,5600 | 2,5600 | 2,3500 | 29.09 17:02 |
CAPTORTX | 110,0000 | -3,5000 | -3,08% | 28 | 103 503 | 113,5000 | 114,5000 | 110,0000 | 29.09 17:00 |
LUBAWA | 2,5200 | -0,0760 | -2,93% | 403 | 639 550 | 2,5800 | 2,5800 | 2,5000 | 29.09 17:00 |
ARTIFEX | 18,5000 | -0,5500 | -2,89% | 165 | 696 779 | 19,0000 | 19,8000 | 18,2000 | 29.09 17:00 |
GIGROUP | 1,7000 | -0,0500 | -2,86% | 9 | 2 221 | 1,7450 | 1,7450 | 1,6700 | 29.09 17:01 |
RAWLPLUG | 13,7500 | -0,4000 | -2,83% | 5 | 3 531 | 14,1500 | 14,1500 | 13,7500 | 29.09 12:48 |
SANOK | 20,9000 | -0,6000 | -2,79% | 55 | 96 601 | 21,3000 | 21,5000 | 20,9000 | 29.09 17:00 |
PEPCO | 20,2400 | -0,5600 | -2,69% | 14 385 | 100 763 448 | 21,0000 | 21,3800 | 19,9000 | 29.09 17:04 |
MENNICA | 15,2000 | -0,4000 | -2,56% | 68 | 62 445 | 15,6000 | 15,7000 | 15,1000 | 29.09 15:59 |
FASTFIN | 1,1800 | -0,0300 | -2,48% | 1 | 89 | 1,1800 | 1,1800 | 1,1800 | 29.09 15:00 |
MANYDEV | 0,8500 | -0,0200 | -2,30% | 6 | 1 026 | 0,8700 | 0,8700 | 0,8500 | 29.09 15:56 |
RAFAMET | 17,0000 | -0,4000 | -2,30% | 1 | 850 | 17,0000 | 17,0000 | 17,0000 | 29.09 11:18 |
BIOCELTIX | 61,4000 | -1,4000 | -2,23% | 94 | 265 747 | 62,0000 | 63,2000 | 61,4000 | 29.09 17:00 |
CELTIC | 6,1600 | -0,1400 | -2,22% | 73 | 102 858 | 6,2000 | 6,6600 | 5,8400 | 29.09 17:00 |
ODLEWNIE | 9,0000 | -0,2000 | -2,17% | 16 | 16 522 | 9,1000 | 9,4500 | 9,0000 | 29.09 17:00 |
SOLAR | 4,5000 | -0,1000 | -2,17% | 5 | 23 | 4,5800 | 4,5800 | 4,5000 | 29.09 16:15 |
KOMPAP | 18,6000 | -0,4000 | -2,11% | 2 | 26 970 | 18,6000 | 18,6000 | 18,6000 | 29.09 12:57 |
LSISOFT | 14,1000 | -0,3000 | -2,08% | 7 | 7 799 | 14,0500 | 14,4000 | 14,0500 | 29.09 15:28 |
MCI | 19,1000 | -0,4000 | -2,05% | 111 | 896 372 | 19,2000 | 19,7500 | 19,0500 | 28.09 17:03 |
PANOVA | 15,1000 | -0,3000 | -1,95% | 7 | 5 665 | 15,3000 | 15,3000 | 15,1000 | 29.09 17:00 |
BBIDEV | 4,8500 | -0,0900 | -1,82% | 8 | 6 984 | 4,7700 | 4,9500 | 4,7700 | 29.09 17:00 |
IZOLACJA | 3,3500 | -0,0600 | -1,76% | 23 | 11 910 | 3,4100 | 3,4100 | 3,2400 | 29.09 17:00 |
BOOMBIT | 11,2000 | -0,2000 | -1,75% | 32 | 49 969 | 11,4000 | 11,5000 | 11,1000 | 29.09 16:42 |
AIRWAY | 0,2545 | -0,0045 | -1,74% | 60 | 27 569 | 0,2590 | 0,2590 | 0,2510 | 29.09 17:00 |
MONNARI | 5,7200 | -0,1000 | -1,72% | 18 | 44 610 | 5,8000 | 5,8200 | 5,6600 | 29.09 17:00 |
POLWAX | 2,3000 | -0,0400 | -1,71% | 8 | 727 | 2,3500 | 2,3500 | 2,3000 | 29.09 16:31 |
QUERCUS | 4,0700 | -0,0700 | -1,69% | 15 | 44 461 | 4,0900 | 4,0900 | 4,0000 | 29.09 13:13 |
MLSYSTEM | 65,3000 | -1,1000 | -1,66% | 71 | 225 301 | 65,8000 | 66,8000 | 64,6000 | 29.09 17:00 |
OVOSTAR | 62,0000 | -1,0000 | -1,59% | 4 | 6 434 | 62,5000 | 62,5000 | 62,0000 | 29.09 13:43 |
IZOSTAL | 2,5500 | -0,0400 | -1,54% | 86 | 98 536 | 2,5200 | 2,5900 | 2,4500 | 29.09 17:00 |
QUANTUM | 25,6000 | -0,4000 | -1,54% | 3 | 4 378 | 25,6000 | 25,6000 | 25,6000 | 29.09 15:19 |
TBULL | 6,3800 | -0,1000 | -1,54% | 2 | 332 | 6,3800 | 6,3800 | 6,3800 | 29.09 15:00 |
KOMPUTRON | 4,9100 | -0,0700 | -1,41% | 73 | 82 753 | 4,8500 | 4,9500 | 4,7300 | 29.09 16:01 |
TRAKCJA | 1,4000 | -0,0200 | -1,41% | 63 | 122 896 | 1,4200 | 1,4400 | 1,3900 | 29.09 17:00 |
STARHEDGE | 0,4240 | -0,0060 | -1,40% | 1 | 848 | 0,4240 | 0,4240 | 0,4240 | 29.09 15:00 |
SLEEPZAG | 0,7350 | -0,0100 | -1,34% | 36 | 22 912 | 0,7350 | 0,7400 | 0,7000 | 29.09 17:00 |
TOWERINVT | 7,6500 | -0,1000 | -1,29% | 4 | 1 990 | 7,6500 | 8,0000 | 7,6500 | 29.09 16:28 |
DADELO | 16,3000 | -0,2000 | -1,21% | 13 | 46 079 | 16,5000 | 16,5000 | 16,3000 | 29.09 16:46 |
CEZ | 183,2000 | -2,2000 | -1,19% | 50 | 148 074 | 185,4000 | 186,6000 | 183,2000 | 29.09 16:35 |
HMINWEST | 33,3000 | -0,4000 | -1,19% | 44 | 54 470 | 33,8000 | 33,9000 | 30,6000 | 29.09 17:00 |
INTERFERI | 8,5000 | -0,1000 | -1,16% | 1 | 8 500 | 8,5000 | 8,5000 | 8,5000 | 16.05 14:08 |
PULAWY | 70,6000 | -0,8000 | -1,12% | 8 | 20 937 | 71,0000 | 72,0000 | 70,6000 | 29.09 14:42 |
SATIS | 0,5740 | -0,0060 | -1,03% | 14 | 4 254 | 0,5700 | 0,5740 | 0,5600 | 29.09 15:01 |
GTC | 5,8000 | -0,0600 | -1,02% | 4 | 1 928 | 5,5600 | 5,8000 | 5,5600 | 29.09 17:00 |
ENERGA | 7,9000 | -0,0800 | -1,00% | 87 | 218 727 | 7,9800 | 8,0600 | 7,9000 | 29.09 17:00 |
MEGARON | 10,2000 | -0,1000 | -0,97% | 1 | 561 | 10,2000 | 10,2000 | 10,2000 | 18.09 11:00 |
ABPL | 62,0000 | -0,6000 | -0,96% | 135 | 700 378 | 62,2000 | 63,6000 | 62,0000 | 29.09 17:00 |
BEST | 20,6000 | -0,2000 | -0,96% | 9 | 7 771 | 20,2000 | 20,6000 | 20,0000 | 29.09 17:00 |
GETINOBLE | 0,1477 | -0,0014 | -0,94% | 183 | 140 072 | 0,1500 | 0,1510 | 0,1463 | 29.09 17:00 |
GREENX | 2,6550 | -0,0250 | -0,93% | 720 | 2 104 857 | 2,6700 | 2,7800 | 2,6550 | 29.09 17:02 |
CASPAR | 10,9000 | -0,1000 | -0,91% | 1 | 22 | 10,9000 | 10,9000 | 10,9000 | 29.09 09:00 |
JSW | 44,0200 | -0,3700 | -0,83% | 2 442 | 10 702 451 | 44,5100 | 45,0000 | 43,5000 | 29.09 17:04 |
PROCAD | 2,4000 | -0,0200 | -0,83% | 1 | 1 476 | 2,4000 | 2,4000 | 2,4000 | 28.06 11:00 |
NTCAPITAL | 0,7360 | -0,0060 | -0,81% | 14 | 3 338 | 0,7400 | 0,7400 | 0,6900 | 29.09 17:00 |
SIMFABRIC | 3,7200 | -0,0300 | -0,80% | 35 | 71 748 | 3,7500 | 3,8400 | 3,7100 | 29.09 17:01 |
SECOGROUP | 25,4000 | -0,2000 | -0,78% | 5 | 34 920 | 25,0000 | 25,4000 | 25,0000 | 29.09 17:00 |
IDMSA | 0,6650 | -0,0050 | -0,75% | 5 | 3 200 | 0,6650 | 0,6650 | 0,6650 | 29.09 14:21 |
COMARCH | 141,0000 | -1,0000 | -0,70% | 54 | 133 082 | 142,0000 | 143,0000 | 139,5000 | 29.09 17:00 |
CDRL | 16,0000 | -0,1000 | -0,62% | 6 | 6 869 | 16,1000 | 16,1000 | 15,7000 | 29.09 16:23 |
PRIMETECH | 0,8200 | -0,0050 | -0,61% | 1 | 820 | 0,8200 | 0,8200 | 0,8200 | 29.09 11:00 |
STAPORKOW | 3,2800 | -0,0200 | -0,61% | 6 | 2 454 | 3,1800 | 3,2800 | 3,1800 | 29.09 17:00 |
TERMOREX | 0,8450 | -0,0050 | -0,59% | 6 | 2 978 | 0,7850 | 0,8450 | 0,7850 | 29.09 16:45 |
ELZAB | 1,7800 | -0,0100 | -0,56% | 15 | 31 905 | 1,7900 | 1,7900 | 1,7200 | 29.09 16:47 |
RAFAKO | 1,0840 | -0,0060 | -0,55% | 344 | 406 808 | 1,0800 | 1,1240 | 1,0500 | 29.09 17:00 |
HYDROTOR | 37,4000 | -0,2000 | -0,53% | 22 | 18 683 | 39,0000 | 39,0000 | 37,4000 | 29.09 16:36 |
INTERCARS | 571,0000 | -3,0000 | -0,52% | 70 | 506 633 | 577,0000 | 578,0000 | 571,0000 | 29.09 17:00 |
MOSTALPLC | 19,3000 | -0,1000 | -0,52% | 12 | 7 716 | 19,4000 | 19,4000 | 18,8000 | 29.09 17:00 |
EUROHOLD | 3,9600 | -0,0200 | -0,50% | 3 | 2 190 | 3,9600 | 3,9600 | 3,9600 | 29.09 10:44 |
REDAN | 0,3980 | -0,0020 | -0,50% | 10 | 7 711 | 0,4000 | 0,4000 | 0,3800 | 29.09 11:57 |
PRAGMAINK | 4,1000 | -0,0200 | -0,49% | 4 | 2 803 | 4,1400 | 4,1400 | 4,0200 | 29.09 15:57 |
TRITON | 4,1000 | -0,0200 | -0,49% | 2 | 414 | 4,1000 | 4,1000 | 4,1000 | 28.09 15:00 |
CCENERGY | 0,4280 | -0,0020 | -0,47% | 5 | 1 141 | 0,3800 | 0,4280 | 0,3800 | 26.09 15:00 |
YOLO | 0,3345 | -0,0015 | -0,45% | 16 | 14 211 | 0,3340 | 0,3390 | 0,3335 | 04.05 16:36 |
EUCO | 1,1450 | -0,0050 | -0,43% | 19 | 4 429 | 1,1500 | 1,1500 | 1,1050 | 29.09 16:46 |
ZYWIEC | 481,0000 | -2,0000 | -0,41% | 16 | 971 786 | 483,0000 | 483,0000 | 480,0000 | 13.01 14:31 |
KRKA | 500,0000 | -2,0000 | -0,40% | 5 | 10 500 | 500,0000 | 500,0000 | 500,0000 | 29.09 15:42 |
WIRTUALNA | 100,4000 | -0,4000 | -0,40% | 89 | 847 298 | 101,4000 | 103,2000 | 100,4000 | 29.09 17:00 |
BNPPPL | 59,4000 | -0,2000 | -0,34% | 19 | 70 140 | 59,6000 | 59,6000 | 59,0000 | 29.09 17:00 |
POLTREG | 59,6000 | -0,2000 | -0,33% | 14 | 59 467 | 58,6000 | 59,6000 | 58,4000 | 29.09 17:00 |
SILVANO | 4,5800 | -0,0150 | -0,33% | 1 | 504 | 4,5800 | 4,5800 | 4,5800 | 29.09 14:43 |
HERKULES | 0,6580 | -0,0020 | -0,30% | 23 | 17 555 | 0,6480 | 0,6780 | 0,6460 | 29.09 17:00 |
LENTEX | 6,8800 | -0,0200 | -0,29% | 3 | 5 284 | 6,8800 | 6,8800 | 6,8800 | 29.09 14:31 |
WASKO | 1,7100 | -0,0050 | -0,29% | 11 | 7 640 | 1,7200 | 1,7200 | 1,6750 | 28.09 14:44 |
DROZAPOL | 3,7300 | -0,0100 | -0,27% | 11 | 2 810 | 3,6900 | 3,7300 | 3,6700 | 29.09 17:01 |
RAINBOW | 37,6000 | -0,1000 | -0,27% | 107 | 382 527 | 37,7000 | 38,0000 | 37,4000 | 29.09 17:02 |
LOTOS | 79,0000 | -0,1800 | -0,23% | 18 507 | 368 827 328 | 79,0000 | 80,9200 | 78,9200 | 28.07 17:04 |
AMICA | 69,2000 | -0,1000 | -0,14% | 186 | 500 128 | 69,5000 | 70,0000 | 68,1000 | 29.09 17:04 |
PAMAPOL | 3,4450 | -0,0050 | -0,14% | 11 | 1 039 | 3,3700 | 3,4450 | 3,3700 | 29.09 15:57 |
08OCTAVA | 1,0000 | 0,0000 | 0,00% | 3 | 292 | 1,0000 | 1,0000 | 1,0000 | 29.09 15:00 |
ALTUS | 1,6200 | 0,0000 | 0,00% | 6 | 3 774 | 1,6200 | 1,6400 | 1,6200 | 29.09 16:41 |
APLISENS | 22,6000 | 0,0000 | 0,00% | 3 | 90 | 22,4000 | 22,6000 | 22,4000 | 29.09 17:00 |
ARTERIA | 9,4000 | 0,0000 | 0,00% | 1 | 9 | 9,4000 | 9,4000 | 9,4000 | 20.04 15:00 |
ASMGROUP | 0,7200 | 0,0000 | 0,00% | 184 | 203 884 | 0,7200 | 0,7550 | 0,6650 | 29.09 16:48 |
ASSECOBS | 41,0000 | 0,0000 | 0,00% | 13 | 28 552 | 41,0000 | 41,4000 | 41,0000 | 29.09 17:00 |
ATLANTAPL | 10,8000 | 0,0000 | 0,00% | 14 | 228 | 10,9000 | 10,9000 | 10,8000 | 28.09 10:48 |
BERLING | 6,9500 | 0,0000 | 0,00% | 4 | 149 738 | 6,9500 | 6,9500 | 6,9500 | 13.03 15:29 |
BRAND24 | 34,9000 | 0,0000 | 0,00% | 93 | 183 226 | 35,0000 | 36,6000 | 34,0000 | 29.09 17:00 |
CAPITAL | 1,2000 | 0,0000 | 0,00% | 1 | 221 | 1,2000 | 1,2000 | 1,2000 | 29.09 11:00 |
CLOUD | 86,8000 | 0,0000 | 0,00% | 4 | 1 546 | 86,8000 | 86,8000 | 85,2000 | 29.09 14:54 |
COALENERG | 1,4000 | 0,0000 | 0,00% | 62 | 36 340 | 1,3980 | 1,4040 | 1,3460 | 29.09 17:00 |
CPGROUP | 10,2000 | 0,0000 | 0,00% | 1 | 20 | 10,2000 | 10,2000 | 10,2000 | 27.06 09:00 |
CREEPYJAR | 692,0000 | 0,0000 | 0,00% | 31 | 128 102 | 690,0000 | 692,0000 | 680,0000 | 29.09 17:00 |
CREOTECH | 210,0000 | 0,0000 | 0,00% | 43 | 153 175 | 210,0000 | 210,0000 | 209,0000 | 29.09 17:00 |
CZTOREBKA | 0,7000 | 0,0000 | 0,00% | 1 | 1 994 | 0,7000 | 0,7000 | 0,7000 | 28.09 11:00 |
DATAWALK | 47,8000 | 0,0000 | 0,00% | 258 | 584 651 | 48,5000 | 49,6000 | 47,3000 | 29.09 17:00 |
DEBICA | 69,0000 | 0,0000 | 0,00% | 18 | 12 068 | 69,0000 | 69,0000 | 68,4000 | 29.09 17:00 |
DIGITANET | 16,5000 | 0,0000 | 0,00% | 1 | 33 | 16,5000 | 16,5000 | 16,5000 | 29.09 09:00 |
DIGITREE | 12,8000 | 0,0000 | 0,00% | 1 | 1 280 | 12,8000 | 12,8000 | 12,8000 | 28.09 14:24 |
EMCINSMED | 8,5000 | 0,0000 | 0,00% | 5 | 43 | 8,5000 | 8,5000 | 8,5000 | 29.09 16:14 |
ENAP | 1,8000 | 0,0000 | 0,00% | 1 | 499 | 1,8000 | 1,8000 | 1,8000 | 29.09 11:00 |
ERG | 56,0000 | 0,0000 | 0,00% | 2 | 8 680 | 56,0000 | 56,0000 | 56,0000 | 27.09 10:22 |
FASING | 13,3500 | 0,0000 | 0,00% | 5 | 6 047 | 13,4000 | 13,4000 | 13,3500 | 29.09 16:13 |
FERRUM | 3,5400 | 0,0000 | 0,00% | 5 | 354 | 3,5400 | 3,5400 | 3,5400 | 29.09 09:18 |
FON | 7,9000 | 0,0000 | 0,00% | 8 | 33 014 | 7,9000 | 7,9000 | 7,9000 | 29.09 15:35 |
GOBARTO | 29,9000 | 0,0000 | 0,00% | 4 | 15 955 | 29,9000 | 29,9000 | 29,1000 | 29.09 17:00 |
IFIRMA | 33,0000 | 0,0000 | 0,00% | 31 | 44 666 | 33,1000 | 33,2000 | 33,0000 | 29.09 17:03 |
IMCOMPANY | 11,5000 | 0,0000 | 0,00% | 3 | 18 423 | 11,5000 | 11,5000 | 11,5000 | 29.09 16:48 |
INC | 2,2800 | 0,0000 | 0,00% | 18 | 16 461 | 2,2800 | 2,2800 | 2,1900 | 29.09 17:00 |
INTROL | 7,9200 | 0,0000 | 0,00% | 19 | 13 627 | 7,8800 | 7,9200 | 7,8600 | 29.09 16:30 |
ITMTRADE | 0,1510 | 0,0000 | 0,00% | 2 | 334 | 0,1510 | 0,1510 | 0,1510 | 03.10 15:00 |
KGL | 13,2500 | 0,0000 | 0,00% | 3 | 19 941 | 13,2500 | 13,2500 | 13,2500 | 29.09 16:15 |
KINOPOL | 14,7000 | 0,0000 | 0,00% | 6 | 5 095 | 14,7000 | 14,7000 | 14,5500 | 29.09 17:00 |
KREC | 22,7000 | 0,0000 | 0,00% | 3 | 4 540 | 22,7000 | 22,7000 | 22,7000 | 15.09 09:28 |
KRVITAMIN | 12,2500 | 0,0000 | 0,00% | 2 | 3 063 | 12,2500 | 12,2500 | 12,2500 | 29.09 10:47 |
KSGAGRO | 1,8700 | 0,0000 | 0,00% | 21 | 13 812 | 1,8050 | 1,8700 | 1,8000 | 29.09 17:00 |
LENA | 3,5800 | 0,0000 | 0,00% | 11 | 9 179 | 3,5900 | 3,5900 | 3,5300 | 29.09 14:58 |
LOKUM | 26,0000 | 0,0000 | 0,00% | 1 | 52 | 26,0000 | 26,0000 | 26,0000 | 29.09 15:13 |
MAXCOM | 9,0800 | 0,0000 | 0,00% | 1 | 9 | 9,0800 | 9,0800 | 9,0800 | 29.09 09:03 |
MBWS | 10,7000 | 0,0000 | 0,00% | 1 | 21 | 10,7000 | 10,7000 | 10,7000 | 28.09 09:01 |
MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 1 | 910 000 | 70,0000 | 70,0000 | 70,0000 | 15.12 09:32 |
MOJ | 2,0000 | 0,0000 | 0,00% | 2 | 4 332 | 2,0000 | 2,0000 | 2,0000 | 29.09 10:14 |
MOSTALZAB | 3,6200 | 0,0000 | 0,00% | 52 | 97 791 | 3,6200 | 3,6550 | 3,6200 | 29.09 17:00 |
NTTSYSTEM | 5,1400 | 0,0000 | 0,00% | 9 | 3 244 | 5,1600 | 5,1600 | 5,0600 | 29.09 17:00 |
OPENFIN | 0,0540 | 0,0000 | 0,00% | 7 | 1 501 | 0,0550 | 0,0550 | 0,0540 | 02.02 15:00 |
ORCOGROUP | 2,3000 | 0,0000 | 0,00% | 2 | 2 169 | 2,3000 | 2,3000 | 2,3000 | 28.09 12:41 |
OTLOG | 41,5000 | 0,0000 | 0,00% | 78 | 134 124 | 42,6000 | 42,7000 | 41,4000 | 29.09 17:01 |
PEMUG | 0,8900 | 0,0000 | 0,00% | 28 | 20 284 | 0,8900 | 0,9040 | 0,8580 | 29.09 14:12 |
PEP | 73,0000 | 0,0000 | 0,00% | 39 | 229 810 | 73,0000 | 73,9000 | 72,7000 | 29.09 17:00 |
PHN | 12,2000 | 0,0000 | 0,00% | 1 | 12 | 12,2000 | 12,2000 | 12,2000 | 29.09 09:03 |
REINHOLD | 0,0880 | 0,0000 | 0,00% | 2 | 987 | 0,0880 | 0,0880 | 0,0880 | 27.09 11:21 |
REINO | 1,4300 | 0,0000 | 0,00% | 1 | 3 | 1,4300 | 1,4300 | 1,4300 | 29.09 09:00 |
REMAK | 13,7500 | 0,0000 | 0,00% | 6 | 4 023 | 13,7500 | 13,7500 | 13,3500 | 29.09 15:58 |
SELENAFM | 27,6000 | 0,0000 | 0,00% | 28 | 27 996 | 27,6000 | 27,7000 | 26,6000 | 29.09 16:49 |
SILVAIR-REGS | 4,5800 | 0,0000 | 0,00% | 1 | 18 | 4,5800 | 4,5800 | 4,5800 | 29.09 09:00 |
SKYLINE | 1,7400 | 0,0000 | 0,00% | 5 | 4 270 | 1,7400 | 1,7400 | 1,6500 | 29.09 11:07 |
SNIEZKA | 79,0000 | 0,0000 | 0,00% | 30 | 40 673 | 77,0000 | 79,0000 | 76,6000 | 29.09 17:00 |
SONEL | 11,3000 | 0,0000 | 0,00% | 24 | 25 136 | 11,3500 | 11,5000 | 11,2000 | 29.09 17:00 |
SOPHARMA | 13,0000 | 0,0000 | 0,00% | 2 | 364 | 13,0000 | 13,0000 | 13,0000 | 29.09 15:50 |
STSHOLDING | 24,6500 | 0,0000 | 0,00% | 17 | 34 396 | 24,6500 | 24,7000 | 24,6500 | 29.09 17:00 |
SWISSMED | 10,9000 | 0,0000 | 0,00% | 8 | 85 118 | 10,9000 | 10,9000 | 10,9000 | 13.06 15:20 |
SYGNITY | 30,0000 | 0,0000 | 0,00% | 5 | 4 647 | 30,0000 | 30,0000 | 29,9000 | 29.09 16:03 |
VIGOPHOTN | 534,0000 | 0,0000 | 0,00% | 11 | 41 078 | 534,0000 | 534,0000 | 532,0000 | 29.09 16:48 |
VIVID | 0,8700 | 0,0000 | 0,00% | 29 | 14 878 | 0,8520 | 0,8700 | 0,8280 | 29.09 17:00 |
WAWEL | 700,0000 | 0,0000 | 0,00% | 4 | 8 410 | 700,0000 | 702,0000 | 700,0000 | 29.09 16:23 |
ZAMET | 1,6000 | 0,0000 | 0,00% | 46 | 80 332 | 1,5650 | 1,6000 | 1,4950 | 29.09 17:00 |
ZUE | 5,9400 | 0,0000 | 0,00% | 11 | 4 894 | 5,9400 | 5,9400 | 5,7600 | 29.09 17:00 |
PCCROKITA | 92,7000 | 0,1000 | 0,11% | 182 | 700 964 | 93,0000 | 93,1000 | 92,1000 | 29.09 17:00 |
ALUMETAL | 81,3000 | 0,1000 | 0,12% | 20 | 97 608 | 81,3000 | 81,3000 | 81,2000 | 02.08 15:49 |
ORANGEPL | 7,4700 | 0,0100 | 0,13% | 1 798 | 6 222 818 | 7,4300 | 7,5440 | 7,4300 | 29.09 17:00 |
EUROCASH | 13,8400 | 0,0200 | 0,14% | 1 106 | 3 004 232 | 14,0000 | 14,1600 | 13,7400 | 29.09 17:02 |
TORPOL | 18,8000 | 0,0400 | 0,21% | 157 | 830 862 | 18,7600 | 19,3000 | 18,7000 | 29.09 17:00 |
AUTOPARTN | 23,2000 | 0,0500 | 0,22% | 267 | 1 104 819 | 23,2000 | 23,2000 | 22,8500 | 29.09 17:00 |
UNIBEP | 9,3000 | 0,0200 | 0,22% | 33 | 17 105 | 9,3000 | 9,3000 | 9,0200 | 29.09 16:46 |
DECORA | 41,5000 | 0,1000 | 0,24% | 16 | 22 623 | 41,5000 | 42,2000 | 41,4000 | 29.09 17:00 |
AGORA | 8,0000 | 0,0200 | 0,25% | 27 | 72 513 | 7,9800 | 8,0000 | 7,9000 | 29.09 17:00 |
BIOTON | 3,8550 | 0,0100 | 0,26% | 46 | 70 188 | 3,8500 | 3,8600 | 3,8000 | 29.09 17:00 |
CLNPHARMA | 15,3000 | 0,0400 | 0,26% | 45 | 65 284 | 15,1200 | 15,3600 | 15,1200 | 29.09 17:03 |
AILLERON | 18,4000 | 0,0500 | 0,27% | 203 | 770 545 | 18,4000 | 18,7500 | 18,0000 | 29.09 17:00 |
CAVATINA | 17,6500 | 0,0500 | 0,28% | 7 | 4 300 | 17,3000 | 17,6500 | 17,3000 | 29.09 16:24 |
ATMGRUPA | 3,3100 | 0,0100 | 0,30% | 12 | 4 371 | 3,3000 | 3,3100 | 3,2000 | 29.09 16:12 |
MOSTALWAR | 6,7000 | 0,0200 | 0,30% | 13 | 10 767 | 6,7000 | 6,8200 | 6,6800 | 29.09 15:35 |
SOHODEV | 0,6240 | 0,0020 | 0,32% | 5 | 543 | 0,6220 | 0,6240 | 0,6220 | 29.09 15:00 |
BUMECH | 28,3200 | 0,1000 | 0,35% | 131 | 351 797 | 28,4000 | 28,6000 | 28,1800 | 29.09 17:01 |
MFO | 28,5000 | 0,1000 | 0,35% | 12 | 37 160 | 28,4000 | 28,5000 | 28,0000 | 29.09 16:28 |
STALPROFI | 8,6100 | 0,0300 | 0,35% | 23 | 18 959 | 8,5800 | 8,6100 | 8,5200 | 29.09 16:02 |
ONESANO | 1,3100 | 0,0050 | 0,38% | 17 | 9 119 | 1,3550 | 1,3550 | 1,3000 | 29.09 17:00 |
SNTVERSE | 5,1200 | 0,0200 | 0,39% | 189 | 379 889 | 5,1400 | 5,1900 | 5,1000 | 29.09 17:00 |
TEXT | 145,4000 | 0,6000 | 0,41% | 493 | 2 994 668 | 144,2000 | 146,6000 | 142,2000 | 29.09 17:00 |
TIM | 47,3500 | 0,2000 | 0,42% | 183 | 516 490 | 47,1500 | 47,8000 | 46,9000 | 29.09 17:00 |
ACTION | 18,6400 | 0,0800 | 0,43% | 100 | 168 298 | 18,6000 | 18,6600 | 18,3200 | 29.09 17:01 |
BIOMAXIMA | 18,7600 | 0,0800 | 0,43% | 39 | 34 353 | 18,2800 | 18,7600 | 18,2800 | 29.09 17:00 |
COMPREMUM | 2,2400 | 0,0100 | 0,45% | 20 | 39 661 | 2,2300 | 2,2400 | 2,2000 | 29.09 17:00 |
DELKO | 11,2000 | 0,0500 | 0,45% | 21 | 69 042 | 11,1500 | 11,2500 | 11,0500 | 29.09 16:48 |
SESCOM | 42,0000 | 0,2000 | 0,48% | 3 | 5 923 | 42,0000 | 42,6000 | 42,0000 | 29.09 15:46 |
KGHM | 111,9500 | 0,5500 | 0,49% | 3 891 | 36 667 492 | 112,5000 | 113,1000 | 111,6000 | 29.09 17:01 |
ADIUVO | 0,8060 | 0,0040 | 0,50% | 7 | 3 131 | 0,8500 | 0,8500 | 0,8020 | 29.09 16:48 |
ASTARTA | 30,3000 | 0,1500 | 0,50% | 120 | 375 137 | 30,1500 | 30,8000 | 29,8500 | 29.09 17:00 |
KRUK | 414,0000 | 2,2000 | 0,53% | 1 292 | 10 026 325 | 408,0000 | 418,4000 | 408,0000 | 29.09 17:00 |
BUDIMEX | 434,5000 | 2,5000 | 0,58% | 645 | 6 509 430 | 432,0000 | 440,0000 | 432,0000 | 29.09 17:00 |
SANWIL | 1,7000 | 0,0100 | 0,59% | 26 | 27 720 | 1,6950 | 1,7000 | 1,6400 | 29.09 16:38 |
IIAAV | 83,7000 | 0,5000 | 0,60% | 1 | 1 004 | 83,7000 | 83,7000 | 83,7000 | 27.09 15:45 |
NEUCA | 666,0000 | 4,0000 | 0,60% | 111 | 1 112 571 | 662,0000 | 670,0000 | 662,0000 | 29.09 17:02 |
MOL | 33,0000 | 0,2000 | 0,61% | 30 | 3 299 990 | 33,1000 | 33,3800 | 31,8000 | 29.09 16:25 |
EKOEXPORT | 1,6300 | 0,0100 | 0,62% | 32 | 20 173 | 1,6650 | 1,6700 | 1,6000 | 04.05 16:48 |
INPRO | 8,1000 | 0,0500 | 0,62% | 2 | 1 637 | 8,3500 | 8,3500 | 8,1000 | 29.09 11:54 |
ORZBIALY | 32,2000 | 0,2000 | 0,63% | 3 | 2 898 | 32,2000 | 32,2000 | 32,2000 | 28.09 11:00 |
ACAUTOGAZ | 31,0000 | 0,2000 | 0,65% | 5 | 2 378 | 30,8000 | 31,0000 | 30,8000 | 29.09 15:10 |
MEDICALG | 29,7500 | 0,2000 | 0,68% | 588 | 1 670 151 | 29,1500 | 31,8500 | 28,2000 | 29.09 17:00 |
LABOPRINT | 14,6000 | 0,1000 | 0,69% | 9 | 10 590 | 14,5000 | 15,1000 | 14,5000 | 29.09 16:38 |
BOGDANKA | 34,5200 | 0,2400 | 0,70% | 504 | 2 633 951 | 34,7200 | 35,0000 | 34,2000 | 29.09 17:01 |
KERNEL | 6,9800 | 0,0500 | 0,72% | 287 | 306 970 | 6,9500 | 7,1000 | 6,9500 | 29.09 17:02 |
UNICREDIT | 106,4800 | 0,7600 | 0,72% | 1 | 319 | 106,4800 | 106,4800 | 106,4800 | 29.09 14:27 |
IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 1 599 | 1 482 435 | 0,2500 | 0,3000 | 0,2480 | 19.09 17:01 |
FORTE | 25,0000 | 0,2000 | 0,81% | 43 | 98 754 | 24,8000 | 25,0000 | 24,6000 | 29.09 17:00 |
MIRACULUM | 1,2500 | 0,0100 | 0,81% | 6 | 3 711 | 1,1700 | 1,2500 | 1,1700 | 29.09 17:00 |
PEPEES | 1,2400 | 0,0100 | 0,81% | 13 | 7 377 | 1,2200 | 1,2400 | 1,1600 | 29.09 17:00 |
MASTERPHA | 6,0500 | 0,0500 | 0,83% | 2 | 5 259 | 6,0000 | 6,0500 | 6,0000 | 01.07 15:00 |
BETACOM | 4,8000 | 0,0400 | 0,84% | 3 | 855 | 4,9400 | 4,9400 | 4,8000 | 29.09 12:09 |
GRENEVIA | 2,9350 | 0,0250 | 0,86% | 89 | 284 678 | 2,9050 | 3,0500 | 2,9050 | 29.09 17:00 |
PKNORLEN | 58,7000 | 0,5000 | 0,86% | 10 941 | 92 920 568 | 58,4200 | 59,3800 | 58,4000 | 29.09 17:04 |
ASSECOPOL | 71,7000 | 0,6500 | 0,91% | 1 964 | 6 261 461 | 71,8000 | 72,6500 | 71,5000 | 29.09 17:00 |
VRG | 3,3200 | 0,0300 | 0,91% | 23 | 45 470 | 3,3000 | 3,3200 | 3,2500 | 29.09 15:20 |
WIKANA | 5,5000 | 0,0500 | 0,92% | 3 | 1 806 | 5,4000 | 5,5000 | 5,4000 | 29.09 15:47 |
CORMAY | 0,6360 | 0,0060 | 0,95% | 28 | 28 852 | 0,6200 | 0,6380 | 0,6180 | 29.09 17:00 |
URTESTE | 106,0000 | 1,0000 | 0,95% | 4 | 3 765 | 103,0000 | 106,0000 | 103,0000 | 29.09 16:46 |
SKARBIEC | 20,4000 | 0,2000 | 0,99% | 23 | 58 590 | 20,3000 | 20,4000 | 20,2000 | 29.09 16:39 |
IZOBLOK | 40,4000 | 0,4000 | 1,00% | 4 | 4 726 | 40,2000 | 40,4000 | 40,2000 | 29.09 15:00 |
MEXPOLSKA | 4,0600 | 0,0400 | 1,00% | 11 | 37 749 | 4,0600 | 4,0600 | 4,0000 | 29.09 16:28 |
PROTEKTOR | 2,0300 | 0,0200 | 1,00% | 41 | 119 664 | 2,0300 | 2,0300 | 1,9900 | 29.09 16:27 |
06MAGNA | 4,0000 | 0,0400 | 1,01% | 96 | 104 622 | 3,9600 | 4,0200 | 3,9100 | 29.09 17:00 |
HANDLOWY | 79,8000 | 0,8000 | 1,01% | 624 | 1 899 455 | 79,8000 | 80,8000 | 79,4000 | 29.09 17:00 |
DEVELIA | 4,4050 | 0,0450 | 1,03% | 209 | 600 533 | 4,3600 | 4,5000 | 4,3600 | 29.09 17:00 |
PCFGROUP | 37,9000 | 0,4000 | 1,07% | 21 | 50 168 | 37,5000 | 38,2500 | 36,9000 | 29.09 16:48 |
ASSECOSEE | 46,8000 | 0,5000 | 1,08% | 13 | 54 311 | 46,6000 | 46,9000 | 46,5000 | 29.09 17:00 |
IBSM | 74,2000 | 0,8000 | 1,09% | 27 | 43 942 | 73,2000 | 74,2000 | 68,8000 | 29.09 17:00 |
PATENTUS | 3,6600 | 0,0400 | 1,10% | 253 | 426 224 | 3,6200 | 3,8400 | 3,5200 | 29.09 17:02 |
UNIMA | 7,3800 | 0,0800 | 1,10% | 4 | 222 | 7,4000 | 7,4000 | 7,3800 | 29.09 14:44 |
11BIT | 715,0000 | 8,0000 | 1,13% | 264 | 1 319 882 | 706,0000 | 715,0000 | 695,0000 | 29.09 17:00 |
PMPG | 3,5600 | 0,0400 | 1,14% | 2 | 3 310 | 3,5200 | 3,5600 | 3,5200 | 29.09 11:40 |
3RGAMES | 0,4400 | 0,0050 | 1,15% | 23 | 6 304 | 0,4400 | 0,4590 | 0,4400 | 29.09 13:57 |
MARVIPOL | 7,0600 | 0,0800 | 1,15% | 93 | 337 023 | 6,9600 | 7,1800 | 6,9600 | 29.09 17:00 |
COLUMBUS | 5,9900 | 0,0700 | 1,18% | 122 | 76 364 | 5,9000 | 6,1400 | 5,8000 | 29.09 17:03 |
ALLEGRO | 32,2350 | 0,3800 | 1,19% | 13 066 | 112 256 784 | 32,2000 | 33,0750 | 32,1100 | 29.09 17:00 |
PLAYWAY | 425,0000 | 5,0000 | 1,19% | 133 | 1 237 384 | 420,0000 | 427,0000 | 418,5000 | 29.09 17:00 |
CDPROJEKT | 125,2000 | 1,5000 | 1,21% | 10 889 | 66 491 920 | 124,2000 | 127,3000 | 123,1000 | 29.09 17:04 |
INGBSK | 180,0000 | 2,2000 | 1,24% | 229 | 866 987 | 178,0000 | 184,0000 | 177,4000 | 29.09 17:04 |
ARCHICOM | 24,2000 | 0,3000 | 1,26% | 26 | 67 373 | 24,4000 | 24,5000 | 24,0000 | 29.09 16:33 |
PLAZACNTR | 2,3900 | 0,0300 | 1,27% | 31 | 26 015 | 2,3700 | 2,4300 | 2,2400 | 29.09 16:16 |
TOYA | 6,3400 | 0,0800 | 1,28% | 90 | 241 002 | 6,2500 | 6,3400 | 6,2200 | 29.09 17:00 |
COGNOR | 7,0900 | 0,0900 | 1,29% | 347 | 1 190 308 | 7,1500 | 7,1800 | 6,9400 | 29.09 17:03 |
TARCZYNSKI | 46,8000 | 0,6000 | 1,30% | 9 | 19 292 | 46,5000 | 47,0000 | 46,5000 | 29.09 17:00 |
ASBIS | 27,8000 | 0,3600 | 1,31% | 446 | 1 758 889 | 27,5600 | 28,2800 | 27,4600 | 29.09 17:00 |
MERCATOR | 41,7200 | 0,5400 | 1,31% | 105 | 150 998 | 41,6000 | 42,0000 | 41,2200 | 29.09 17:04 |
SFINKS | 0,9260 | 0,0120 | 1,31% | 32 | 34 553 | 0,8920 | 0,9340 | 0,8700 | 29.09 15:13 |
TESGAS | 3,1000 | 0,0400 | 1,31% | 9 | 3 067 | 3,1400 | 3,1400 | 3,0700 | 29.09 15:29 |
ATREM | 6,1400 | 0,0800 | 1,32% | 12 | 6 822 | 6,1000 | 6,1800 | 6,0200 | 29.09 17:00 |
DBENERGY | 23,1000 | 0,3000 | 1,32% | 19 | 23 270 | 22,8000 | 23,2000 | 22,2000 | 29.09 13:31 |
VERCOM | 61,4000 | 0,8000 | 1,32% | 39 | 37 309 | 61,0000 | 62,4000 | 61,0000 | 29.09 17:00 |
DEKPOL | 37,7000 | 0,5000 | 1,34% | 5 | 16 909 | 37,7000 | 37,7000 | 37,2000 | 29.09 16:17 |
ERBUD | 37,6000 | 0,5000 | 1,35% | 24 | 97 398 | 37,2000 | 37,7000 | 37,2000 | 29.09 16:02 |
PHARMENA | 5,9800 | 0,0800 | 1,36% | 16 | 5 278 | 5,7200 | 5,9800 | 5,7000 | 29.09 17:00 |
FABRITY | 36,5000 | 0,5000 | 1,39% | 6 | 3 449 | 36,2000 | 36,5000 | 35,8000 | 29.09 14:13 |
APSENERGY | 3,6000 | 0,0500 | 1,41% | 15 | 11 150 | 3,5500 | 3,6000 | 3,5000 | 29.09 17:00 |
AGROTON | 2,8400 | 0,0400 | 1,43% | 24 | 5 230 | 2,7800 | 2,8400 | 2,7000 | 29.09 14:29 |
BENEFIT | 1 765,0000 | 25,0000 | 1,44% | 388 | 7 185 430 | 1 760,0000 | 1 780,0000 | 1 715,0000 | 29.09 17:00 |
XTB | 30,7000 | 0,4400 | 1,45% | 1 145 | 5 105 274 | 30,4600 | 30,8400 | 30,3200 | 29.09 17:00 |
SPYROSOFT | 414,0000 | 6,0000 | 1,47% | 34 | 156 178 | 408,0000 | 418,0000 | 408,0000 | 29.09 16:47 |
ULMA | 67,0000 | 1,0000 | 1,52% | 12 | 32 851 | 65,0000 | 67,0000 | 63,0000 | 29.09 17:00 |
CNT | 13,2000 | 0,2000 | 1,54% | 53 | 145 721 | 13,0000 | 13,5000 | 12,3000 | 23.05 17:00 |
CYBERFLKS | 79,2000 | 1,2000 | 1,54% | 59 | 141 926 | 79,6000 | 80,6000 | 77,6000 | 29.09 17:00 |
PGNIG | 5,1480 | 0,0780 | 1,54% | 5 781 | 102 656 320 | 5,0700 | 5,1840 | 4,9800 | 28.10 17:02 |
LARQ | 1,3000 | 0,0200 | 1,56% | 11 | 12 554 | 1,2800 | 1,3000 | 1,2300 | 29.09 16:45 |
OTMUCHOW | 3,8600 | 0,0600 | 1,58% | 14 | 36 234 | 3,8000 | 3,8600 | 3,5600 | 29.09 16:44 |
KPPD | 63,0000 | 1,0000 | 1,61% | 1 | 2 205 | 63,0000 | 63,0000 | 63,0000 | 29.09 12:16 |
STALEXP | 2,5000 | 0,0400 | 1,63% | 39 | 147 405 | 2,4800 | 2,5100 | 2,4800 | 29.09 17:00 |
PZU | 41,3700 | 0,6700 | 1,65% | 7 184 | 102 056 784 | 40,7000 | 41,6000 | 40,6100 | 29.09 17:00 |
RESBUD | 0,6100 | 0,0100 | 1,67% | 5 | 4 181 | 0,6000 | 0,6200 | 0,6000 | 29.09 11:07 |
SANTANDER | 17,0000 | 0,2800 | 1,67% | 14 | 17 065 | 16,9960 | 17,0000 | 16,7200 | 29.09 16:04 |
COMPERIA | 8,9500 | 0,1500 | 1,70% | 4 | 8 893 | 8,8000 | 8,9500 | 8,8000 | 22.09 16:45 |
KCI | 0,9540 | 0,0160 | 1,71% | 22 | 25 456 | 0,9380 | 0,9540 | 0,9080 | 29.09 13:52 |
SEKO | 8,9000 | 0,1500 | 1,71% | 15 | 13 107 | 8,7500 | 8,9000 | 8,7500 | 29.09 16:48 |
BOS | 8,3000 | 0,1400 | 1,72% | 41 | 62 216 | 8,1600 | 8,3500 | 8,0700 | 29.09 17:00 |
LPP | 13 000,0000 | 220,0000 | 1,72% | 1 030 | 53 502 000 | 12 900,0000 | 13 170,0000 | 12 800,0000 | 29.09 17:00 |
TAURONPE | 3,5930 | 0,0610 | 1,73% | 1 524 | 7 289 238 | 3,5200 | 3,6330 | 3,5050 | 29.09 17:00 |
BOWIM | 6,4100 | 0,1100 | 1,75% | 73 | 92 648 | 6,3100 | 6,4200 | 6,3000 | 29.09 17:00 |
APATOR | 14,4500 | 0,2500 | 1,76% | 59 | 56 355 | 14,3000 | 14,6500 | 14,1500 | 29.09 17:00 |
RELPOL | 8,0600 | 0,1400 | 1,77% | 13 | 15 515 | 7,9200 | 8,0800 | 7,8400 | 29.09 17:00 |
ENTER | 45,8000 | 0,8000 | 1,78% | 63 | 263 495 | 45,0000 | 46,5000 | 45,0000 | 29.09 17:00 |
XTPL | 172,0000 | 3,0000 | 1,78% | 44 | 193 000 | 169,0000 | 172,0000 | 166,0000 | 29.09 17:00 |
PGE | 7,4980 | 0,1320 | 1,79% | 4 850 | 15 771 747 | 7,3660 | 7,5900 | 7,3660 | 29.09 17:03 |
UNIMOT | 102,4000 | 1,8000 | 1,79% | 109 | 360 741 | 101,4000 | 102,8000 | 101,0000 | 29.09 17:00 |
EDINVEST | 4,5000 | 0,0800 | 1,81% | 5 | 3 653 | 4,4200 | 4,5000 | 4,4200 | 29.09 16:38 |
GETIN | 0,5540 | 0,0100 | 1,84% | 40 | 161 639 | 0,5440 | 0,5570 | 0,5350 | 29.09 17:00 |
GPW | 37,3800 | 0,6800 | 1,85% | 658 | 1 604 754 | 36,8200 | 37,4600 | 36,7400 | 29.09 17:00 |
RYVU | 65,2000 | 1,2000 | 1,88% | 62 | 198 542 | 64,5000 | 65,8000 | 64,5000 | 29.09 17:00 |
SCPFL | 163,0000 | 3,0000 | 1,88% | 102 | 317 232 | 160,0000 | 165,0000 | 159,5000 | 29.09 17:04 |
PCCEXOL | 2,9700 | 0,0550 | 1,89% | 70 | 88 190 | 2,9150 | 2,9700 | 2,9100 | 29.09 17:00 |
MOBRUK | 267,0000 | 5,0000 | 1,91% | 225 | 807 449 | 267,0000 | 268,0000 | 265,0000 | 29.09 17:00 |
GRUPRACUJ | 57,0000 | 1,1000 | 1,97% | 256 | 1 756 297 | 55,9000 | 59,4000 | 55,9000 | 29.09 17:00 |
ZREMB | 3,0800 | 0,0600 | 1,99% | 49 | 59 641 | 3,0200 | 3,1250 | 3,0200 | 29.09 16:41 |
PURE | 14,1200 | 0,2800 | 2,02% | 34 | 40 630 | 13,6600 | 14,1800 | 13,5200 | 29.09 17:00 |
ARCTIC | 15,1000 | 0,3000 | 2,03% | 692 | 821 805 | 14,8000 | 15,2600 | 14,8000 | 29.09 17:03 |
IMMOBILE | 3,0200 | 0,0600 | 2,03% | 4 | 225 | 3,0300 | 3,0300 | 2,9500 | 29.09 17:00 |
WIELTON | 8,0600 | 0,1600 | 2,03% | 120 | 180 290 | 7,9000 | 8,1500 | 7,9000 | 29.09 17:00 |
ENELMED | 19,8000 | 0,4000 | 2,06% | 3 | 79 | 20,0000 | 20,0000 | 18,9000 | 29.09 17:00 |
STALPROD | 223,0000 | 4,5000 | 2,06% | 77 | 184 500 | 223,5000 | 223,5000 | 220,5000 | 29.09 17:00 |
DINOPL | 355,0000 | 7,2000 | 2,07% | 4 619 | 149 543 680 | 349,2000 | 359,1000 | 348,0000 | 29.09 17:04 |
VOTUM | 41,9000 | 0,8500 | 2,07% | 272 | 609 312 | 41,1500 | 42,3000 | 40,7000 | 29.09 17:00 |
ENEA | 7,3000 | 0,1500 | 2,10% | 588 | 1 633 880 | 7,1700 | 7,3000 | 7,1600 | 29.09 17:00 |
MAKARONPL | 12,0000 | 0,2500 | 2,13% | 90 | 334 925 | 11,7500 | 12,2000 | 11,7500 | 29.09 17:00 |
PHOTON | 10,1200 | 0,2200 | 2,22% | 43 | 57 248 | 9,9000 | 10,2600 | 9,9000 | 29.09 17:00 |
PKPCARGO | 14,7200 | 0,3200 | 2,22% | 221 | 482 014 | 14,5000 | 14,8000 | 14,5000 | 29.09 17:02 |
WINVEST | 0,4600 | 0,0100 | 2,22% | 9 | 5 713 | 0,4560 | 0,4600 | 0,4560 | 22.09 15:25 |
MABION | 16,9900 | 0,3700 | 2,23% | 119 | 164 363 | 16,7900 | 17,0500 | 16,6400 | 29.09 17:00 |
ATLANTIS | 0,4570 | 0,0100 | 2,24% | 8 | 2 889 | 0,4580 | 0,4590 | 0,4380 | 29.09 17:00 |
PKOBP | 34,7200 | 0,7600 | 2,24% | 7 653 | 117 610 888 | 34,3500 | 34,9800 | 33,9700 | 29.09 17:00 |
ATENDE | 3,1400 | 0,0700 | 2,28% | 69 | 127 192 | 3,1100 | 3,1600 | 3,1000 | 29.09 16:49 |
POLIMEXMS | 4,4400 | 0,1000 | 2,30% | 330 | 957 319 | 4,3400 | 4,4850 | 4,3250 | 29.09 17:02 |
SHOPER | 35,5000 | 0,8000 | 2,31% | 14 | 127 757 | 34,5000 | 35,8000 | 34,5000 | 29.09 16:36 |
KETY | 659,5000 | 15,0000 | 2,33% | 976 | 6 307 792 | 645,0000 | 661,0000 | 645,0000 | 29.09 17:01 |
GAMEOPS | 30,6000 | 0,7000 | 2,34% | 52 | 131 431 | 29,9000 | 31,1000 | 29,2000 | 29.09 16:49 |
EFEKT | 6,4500 | 0,1500 | 2,38% | 3 | 9 675 | 6,4500 | 6,4500 | 6,4500 | 29.09 15:00 |
MANGATA | 86,0000 | 2,0000 | 2,38% | 14 | 39 043 | 82,0000 | 86,0000 | 82,0000 | 29.09 14:00 |
POLICE | 12,5500 | 0,3000 | 2,45% | 7 | 1 515 | 12,4500 | 12,6000 | 12,2500 | 29.09 10:25 |
ALTA | 1,6400 | 0,0400 | 2,50% | 4 | 2 424 | 1,6400 | 1,6400 | 1,5900 | 29.09 15:09 |
HELIO | 16,0000 | 0,4000 | 2,56% | 6 | 12 952 | 15,0000 | 16,0000 | 15,0000 | 29.09 16:47 |
ROPCZYCE | 40,0000 | 1,0000 | 2,56% | 18 | 14 337 | 39,7000 | 40,0000 | 38,2000 | 29.09 17:00 |
CYFRPLSAT | 12,0850 | 0,3050 | 2,59% | 4 893 | 16 763 579 | 11,9100 | 12,2050 | 11,9000 | 29.09 17:03 |
OEX | 46,6000 | 1,2000 | 2,64% | 4 | 47 477 | 45,4000 | 46,6000 | 45,3000 | 29.09 11:51 |
VOXEL | 54,2000 | 1,4000 | 2,65% | 49 | 86 350 | 52,8000 | 54,4000 | 52,8000 | 29.09 16:26 |
GRUPAAZOTY | 24,6200 | 0,6400 | 2,67% | 920 | 3 803 610 | 24,0000 | 25,0600 | 24,0000 | 29.09 17:00 |
CCC | 39,0200 | 1,0200 | 2,68% | 1 139 | 5 109 325 | 38,2900 | 39,6000 | 38,1000 | 29.09 17:04 |
SUNEX | 14,5000 | 0,3800 | 2,69% | 128 | 151 628 | 14,2000 | 15,0800 | 14,0400 | 29.09 17:04 |
MILLENNIUM | 5,7000 | 0,1500 | 2,70% | 1 557 | 5 414 699 | 5,5400 | 5,7450 | 5,4600 | 29.09 17:04 |
CIGAMES | 6,0500 | 0,1600 | 2,72% | 1 144 | 4 495 013 | 5,9500 | 6,1400 | 5,9100 | 29.09 17:03 |
SANPL | 360,0000 | 10,2000 | 2,92% | 2 649 | 19 825 456 | 354,6000 | 364,8000 | 350,8000 | 29.09 17:00 |
CFI | 0,2100 | 0,0060 | 2,94% | 5 | 62 | 0,2080 | 0,2100 | 0,2080 | 29.09 12:03 |
HARPER | 7,7000 | 0,2200 | 2,94% | 85 | 156 532 | 7,3800 | 7,7600 | 7,1200 | 29.09 17:00 |
PEKAO | 100,9500 | 2,8900 | 2,95% | 5 265 | 62 767 776 | 98,1200 | 101,7500 | 97,9600 | 29.09 17:00 |
HUUUGE | 25,8500 | 0,7500 | 2,99% | 304 | 992 797 | 25,1000 | 25,9000 | 25,1000 | 29.09 17:00 |
MOLECURE | 17,7000 | 0,5200 | 3,03% | 202 | 277 554 | 16,9400 | 18,6000 | 16,9200 | 29.09 17:00 |
GRODNO | 10,1200 | 0,3000 | 3,05% | 75 | 76 993 | 9,9000 | 10,1600 | 9,8900 | 29.09 17:00 |
PGE-PDA | 10,0000 | 0,3000 | 3,09% | 1 | 10 000 | 10,0000 | 10,0000 | 10,0000 | 03.06 09:25 |
AMBRA | 29,9000 | 0,9000 | 3,10% | 108 | 140 935 | 29,0000 | 30,0000 | 28,8000 | 29.09 17:00 |
GLCOSMED | 2,6500 | 0,0800 | 3,11% | 27 | 45 049 | 2,5600 | 2,6500 | 2,5600 | 29.09 17:00 |
MUZA | 16,5000 | 0,5000 | 3,12% | 21 | 50 657 | 16,2000 | 16,6000 | 16,1000 | 29.09 17:00 |
TENDERHUT | 13,2000 | 0,4000 | 3,12% | 13 | 22 082 | 12,9000 | 13,4000 | 12,9000 | 29.09 16:23 |
VINDEXUS | 9,1800 | 0,2800 | 3,15% | 8 | 10 395 | 8,9800 | 9,1800 | 8,9800 | 29.09 16:38 |
JWWINVEST | 2,5800 | 0,0800 | 3,20% | 20 | 11 114 | 2,4200 | 2,6000 | 2,4200 | 29.09 16:45 |
TALEX | 15,8000 | 0,5000 | 3,27% | 10 | 16 382 | 15,3000 | 15,8000 | 15,1000 | 29.09 14:53 |
MWTRADE | 6,3000 | 0,2000 | 3,28% | 4 | 1 494 | 6,0000 | 6,3000 | 6,0000 | 25.09 12:18 |
NANOGROUP | 0,9460 | 0,0300 | 3,28% | 15 | 12 611 | 0,9160 | 0,9460 | 0,9060 | 29.09 16:19 |
MBANK | 395,3000 | 12,7000 | 3,32% | 1 948 | 8 763 191 | 382,6000 | 397,0000 | 382,6000 | 29.09 17:00 |
ONDE | 10,2800 | 0,3300 | 3,32% | 133 | 121 720 | 9,9500 | 10,3000 | 9,8200 | 29.09 17:00 |
MIRBUD | 6,8100 | 0,2200 | 3,34% | 175 | 483 012 | 6,6500 | 6,8600 | 6,6500 | 29.09 17:00 |
DOMDEV | 153,0000 | 5,0000 | 3,38% | 213 | 1 488 006 | 146,6000 | 155,0000 | 141,4000 | 29.09 17:00 |
SERINUS | 3,7200 | 0,1300 | 3,62% | 49 | 66 784 | 3,6600 | 3,7500 | 3,5500 | 29.09 17:00 |
IPOPEMA | 3,1400 | 0,1100 | 3,63% | 3 | 2 636 | 3,0300 | 3,1400 | 3,0300 | 29.09 17:00 |
AMREST | 25,2000 | 0,9000 | 3,70% | 425 | 1 740 834 | 24,5500 | 25,2500 | 24,5500 | 29.09 17:03 |
OPTEAM | 6,6000 | 0,2400 | 3,77% | 6 | 11 611 | 6,4000 | 6,6200 | 6,4000 | 29.09 16:49 |
MLPGROUP | 82,0000 | 3,0000 | 3,80% | 6 | 795 | 79,2000 | 82,0000 | 79,2000 | 29.09 17:00 |
ATAL | 64,0000 | 2,4000 | 3,90% | 74 | 221 241 | 61,6000 | 66,8000 | 61,6000 | 29.09 17:00 |
INSTALKRK | 37,0000 | 1,4000 | 3,93% | 3 | 2 421 | 36,0000 | 37,4000 | 36,0000 | 28.09 13:50 |
ULTGAMES | 14,5500 | 0,5500 | 3,93% | 39 | 35 890 | 14,5500 | 14,6000 | 13,8000 | 29.09 16:23 |
WITTCHEN | 26,4000 | 1,0000 | 3,94% | 317 | 865 377 | 25,8000 | 26,5000 | 25,5000 | 29.09 17:03 |
AIGAMES | 1,8200 | 0,0700 | 4,00% | 28 | 35 348 | 1,7000 | 1,8200 | 1,6900 | 29.09 15:05 |
ECHO | 4,3400 | 0,1700 | 4,08% | 49 | 139 892 | 4,1700 | 4,3400 | 4,1700 | 29.09 17:00 |
ANSWEAR | 30,5000 | 1,2000 | 4,10% | 82 | 399 313 | 29,6000 | 30,8000 | 29,6000 | 29.09 17:01 |
SYNEKTIK | 60,6000 | 2,4000 | 4,12% | 210 | 725 909 | 58,2000 | 61,8000 | 58,2000 | 29.09 17:04 |
BORYSZEW | 6,3000 | 0,2500 | 4,13% | 62 | 92 698 | 6,2500 | 6,3300 | 6,0800 | 29.09 17:00 |
TSGAMES | 84,9000 | 3,5000 | 4,30% | 369 | 1 002 179 | 82,4000 | 84,9000 | 81,7500 | 29.09 17:00 |
AMPLI | 1,2000 | 0,0500 | 4,35% | 2 | 232 | 1,1500 | 1,2000 | 1,1500 | 29.09 15:00 |
GAMFACTOR | 10,7500 | 0,4500 | 4,37% | 30 | 66 828 | 10,5000 | 10,8000 | 10,3000 | 29.09 17:00 |
IMS | 3,5700 | 0,1500 | 4,39% | 73 | 179 304 | 3,4400 | 3,5700 | 3,2100 | 29.09 16:40 |
ALIOR | 51,8000 | 2,2000 | 4,44% | 2 122 | 10 029 054 | 50,1600 | 51,9200 | 49,9400 | 29.09 17:01 |
RANKPROGR | 2,3300 | 0,1000 | 4,48% | 45 | 169 058 | 2,2200 | 2,3300 | 2,1800 | 29.09 16:48 |
NEWAG | 20,3000 | 0,9000 | 4,64% | 204 | 673 027 | 19,5000 | 20,7000 | 19,4000 | 29.09 17:00 |
SELVITA | 62,5000 | 2,8000 | 4,69% | 44 | 122 682 | 60,0000 | 62,8000 | 60,0000 | 29.09 17:02 |
DGA | 8,6500 | 0,4000 | 4,85% | 1 | 17 | 8,6500 | 8,6500 | 8,6500 | 29.09 09:00 |
PASSUS | 20,6000 | 1,0000 | 5,10% | 25 | 16 477 | 19,6000 | 21,4000 | 19,6000 | 29.09 16:46 |
ZEPAK | 20,0500 | 0,9900 | 5,19% | 761 | 1 877 513 | 21,4000 | 21,5000 | 19,8800 | 29.09 17:00 |
TATRY | 131,0000 | 7,0000 | 5,65% | 3 | 4 454 | 131,0000 | 131,0000 | 131,0000 | 27.09 17:00 |
FERRO | 28,0000 | 1,5000 | 5,66% | 80 | 111 146 | 26,4000 | 28,0000 | 26,4000 | 29.09 17:00 |
CIECH | 54,0000 | 2,9000 | 5,68% | 617 | 39 086 864 | 54,0000 | 54,2000 | 53,8000 | 29.09 17:00 |
NOVITA | 125,0000 | 7,0000 | 5,93% | 16 | 17 056 | 118,0000 | 125,0000 | 117,0000 | 29.09 11:47 |
PEKABEX | 21,4000 | 1,2000 | 5,94% | 76 | 572 402 | 21,1000 | 21,9000 | 21,0000 | 29.09 17:00 |
KOGENERA | 37,1000 | 2,1000 | 6,00% | 56 | 159 829 | 35,1000 | 37,1000 | 34,7000 | 29.09 17:00 |
PGFGROUP | 0,5280 | 0,0310 | 6,24% | 41 | 32 480 | 0,5140 | 0,5280 | 0,4900 | 29.09 16:16 |
OPONEO.PL | 42,8000 | 2,6000 | 6,47% | 47 | 47 434 | 40,8000 | 42,9000 | 40,8000 | 29.09 16:19 |
GENOMTEC | 11,9000 | 0,7500 | 6,73% | 439 | 558 251 | 11,1500 | 11,9000 | 10,5500 | 29.09 17:00 |
COMP | 63,6000 | 4,2000 | 7,07% | 58 | 219 253 | 60,0000 | 63,6000 | 60,0000 | 29.09 14:48 |
EUROTEL | 38,3000 | 2,6000 | 7,28% | 160 | 315 127 | 35,6000 | 38,8000 | 35,3000 | 29.09 17:00 |
CITYSERV | 5,7500 | 0,4000 | 7,48% | 3 | 469 | 5,4500 | 5,7500 | 5,4500 | 29.09 17:00 |
FEERUM | 6,3000 | 0,4500 | 7,69% | 50 | 119 834 | 6,0000 | 6,4500 | 6,0000 | 29.09 16:34 |
POLCOLORIT | 1,9390 | 0,1390 | 7,72% | 37 | 20 651 | 1,8950 | 1,9390 | 1,8950 | 29.09 16:27 |
NOVATURAS | 18,4500 | 1,3500 | 7,89% | 1 | 18 | 18,4500 | 18,4500 | 18,4500 | 29.09 09:14 |
NEXITY | 3,4000 | 0,2500 | 7,94% | 16 | 10 405 | 3,1000 | 3,4000 | 3,1000 | 29.09 16:21 |
PBSFINANSE | 1,2000 | 0,1000 | 9,09% | 3 | 1 075 | 1,1100 | 1,2000 | 1,1100 | 28.09 15:00 |
BIGCHEESE | 31,0000 | 2,8000 | 9,93% | 268 | 709 518 | 28,2000 | 31,0000 | 26,7000 | 29.09 17:00 |
BIOPLANET | 16,0000 | 1,7000 | 11,89% | 5 | 11 345 | 14,5000 | 16,0000 | 14,5000 | 29.09 15:01 |
PRIMAMODA | 0,8400 | 0,1300 | 18,31% | 2 | 2 | 0,7700 | 0,8400 | 0,7700 | 04.05 15:00 |
VISTAL | 0,6940 | 0,1220 | 21,33% | 1 383 | 1 391 976 | 0,6300 | 0,7600 | 0,6100 | 29.09 17:00 |
BEDZIN | 57,0000 | 12,8000 | 28,96% | 557 | 1 182 152 | 43,2000 | 57,0000 | 43,2000 | 29.09 16:49 |
RAEN | 1,2000 | 0,3480 | 40,85% | 1 403 | 3 636 799 | 0,8680 | 1,2000 | 0,8680 | 29.09 17:04 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1 465 | 1 637 107 | 1,5000 | 2,0000 | 1,5000 | 28.06 17:04 |