Notowania GPW - akcje

  
Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD		 Liczba
transakcji AD		 Obrót AD Otwarcie AD Max AD Min AD Czas AD
ZYWIEC
505,0000 0,0000 0,00% 2 5 050 505,0000 505,0000 505,0000 28.01 10:31
ZUE
4,2800 -0,0800 -1,83% 5 3 469 4,3000 4,3600 4,1000 28.01 13:08
ZREMB
0,7200 0,0000 0,00% 10 11 369 0,7200 0,7200 0,7000 28.01 16:22
ZPUE
165,0000 3,0000 1,85% 23 49 850 167,0000 167,0000 162,0000 28.01 17:00
ZEPAK
7,7800 0,1600 2,10% 24 49 738 7,6200 7,8000 7,6200 28.01 17:00
ZASTAL
2,4800 -0,1800 -6,77% 2 126 2,4800 2,4800 2,4800 28.01 11:00
ZAMET
1,2300 0,0100 0,82% 4 2 109 1,2200 1,2300 1,2200 28.01 11:43
YOLO
1,4000 0,0000 0,00% 6 53 1,4000 1,4000 1,4000 28.01 12:53
XTPL
115,0000 -1,0000 -0,86% 54 122 257 114,0000 116,0000 113,0000 28.01 17:00
XTB
3,8900 0,0000 0,00% 52 214 530 3,9000 3,9000 3,6700 28.01 17:00
WORKSERV
0,3990 0,0175 4,59% 304 410 837 0,3905 0,4260 0,3750 28.01 17:00
WOJAS
5,1000 0,0000 0,00% 6 2 517 5,1800 5,1800 5,1000 28.01 16:44
WITTCHEN
12,7000 0,0500 0,40% 6 4 149 12,8500 12,8500 12,6500 28.01 15:27
WIRTUALNA
80,4000 -0,6000 -0,74% 35 111 527 81,0000 81,8000 79,2000 28.01 17:00
WINVEST
0,1120 0,0020 1,82% 3 560 0,1120 0,1120 0,1120 28.01 11:00
WIKANA
1,3300 -0,0100 -0,75% 8 4 279 1,2800 1,3300 1,2400 27.01 15:44
WIELTON
7,1000 0,1500 2,16% 93 237 103 7,0100 7,1000 6,9500 28.01 17:00
WAWEL
642,0000 -14,0000 -2,13% 17 48 788 656,0000 658,0000 642,0000 27.01 16:39
WASKO
1,5200 0,0200 1,33% 32 28 106 1,4600 1,5200 1,4200 28.01 16:41
WARIMPEX
6,9200 -0,0800 -1,14% 7 9 679 6,9000 6,9200 6,7600 28.01 15:04
WADEX
6,7800 0,0800 1,19% 5 68 6,7800 6,7800 6,7800 28.01 16:33
VRG
3,8600 -0,0400 -1,03% 57 101 557 3,8500 3,8900 3,8250 28.01 17:00
VOXEL
31,3000 -0,5000 -1,57% 14 39 754 31,8000 31,8000 31,3000 28.01 16:49
VOTUM
13,3000 -0,1000 -0,75% 185 811 516 13,4000 14,2000 13,2000 28.01 17:03
VIVID
1,5600 -0,0220 -1,39% 49 83 843 1,5800 1,5800 1,5120 28.01 17:02
VISTAL
1,9700 -0,0150 -0,76% 12 6 062 1,9900 1,9900 1,9450 28.01 17:00
VINDEXUS
8,1000 0,1000 1,25% 30 28 926 7,8400 8,1000 7,8400 28.01 15:32
VIGOSYS
432,0000 4,0000 0,93% 26 255 728 428,0000 432,0000 420,0000 28.01 15:54
VENTUREIN
1,0500 -0,0500 -4,55% 7 2 473 1,1000 1,1000 1,0500 20.01 11:53
URSUS
0,7050 0,0340 5,07% 134 140 924 0,6710 0,7090 0,6690 28.01 17:00
UNIMOT
29,5000 -0,1000 -0,34% 100 190 991 29,6000 30,5000 29,5000 28.01 17:00
UNIMA
2,3600 -0,0400 -1,67% 8 1 983 2,3800 2,3800 2,3400 28.01 16:33
UNICREDIT
55,0000 0,0000 0,00% 1 4 400 55,0000 55,0000 55,0000 27.01 11:46
UNIBEP
9,1400 -0,0400 -0,44% 13 16 693 9,2200 9,2200 8,9400 28.01 14:00
ULTGAMES
19,3000 -0,3800 -1,93% 155 432 205 19,6800 19,9800 19,1000 28.01 17:00
ULMA
55,0000 0,0000 0,00% 3 10 355 55,0000 55,0000 54,0000 28.01 14:57
TXM
0,1200 0,0000 0,00% 5 120 0,1200 0,1200 0,1200 28.01 11:00
TSGAMES
258,5000 0,0000 0,00% 303 2 627 357 258,0000 270,0000 258,0000 28.01 17:04
TRITON
2,1100 0,0000 0,00% 8 8 373 2,1000 2,1100 2,0100 28.01 15:33
TRANSPOL
3,0500 -0,0300 -0,97% 20 67 482 3,0300 3,0600 2,9950 28.01 17:00
TRAKCJA
1,7360 0,0360 2,12% 63 92 020 1,7260 1,7480 1,7000 28.01 17:02
TOYA
5,5000 0,0000 0,00% 38 68 101 5,4500 5,5000 5,4000 28.01 17:00
TOWERINVT
25,5000 1,0000 4,08% 2 990 24,7000 25,5000 24,7000 28.01 12:58
TORPOL
7,7600 0,0800 1,04% 42 72 101 7,6800 7,7600 7,5000 28.01 16:45
TIM
11,3500 -0,2000 -1,73% 69 214 167 11,6000 11,6000 11,2000 28.01 16:33
TESGAS
4,7200 0,2000 4,42% 215 487 834 4,5200 4,8000 4,4000 28.01 17:00
TERMOREX
1,0500 -0,0950 -8,30% 23 2 286 1,0350 1,0750 0,9820 28.01 17:00
TBULL
15,7000 -0,2500 -1,57% 35 25 897 16,2500 16,2500 15,7000 28.01 17:00
TAURONPE
1,5580 0,0450 2,97% 889 2 191 842 1,5280 1,5580 1,5110 28.01 17:00
TATRY
150,0000 1,0000 0,67% 2 1 500 150,0000 150,0000 150,0000 21.01 09:01
TARCZYNSKI
14,8000 0,0000 0,00% 1 148 14,8000 14,8000 14,8000 27.01 11:00
TALEX
12,9500 0,1500 1,17% 1 26 12,9500 12,9500 12,9500 28.01 09:00
TALANX
192,0000 3,0000 1,59% 2 3 780 186,0000 192,0000 186,0000 20.01 15:06
SYNEKTIK
14,2600 -0,0400 -0,28% 12 10 361 14,1000 14,2800 13,9200 28.01 15:59
SYGNITY
3,2200 0,4200 15,00% 240 657 257 2,7800 3,3500 2,7800 28.01 17:00
SWISSMED
5,0800 0,1800 3,67% 15 19 086 4,9300 5,0800 4,8300 28.01 17:00
SUWARY
11,5000 -0,1000 -0,86% 5 118 12,0000 12,0000 11,5000 28.01 09:09
SUNEX
12,8000 0,3000 2,40% 59 131 754 12,7000 13,2000 12,1500 28.01 16:39
STELMET
8,0000 -0,1000 -1,23% 2 48 8,0000 8,0000 8,0000 27.01 11:00
STARHEDGE
0,6200 0,0300 5,08% 31 25 384 0,5900 0,6450 0,5900 28.01 15:37
STAPORKOW
1,8900 0,2600 15,95% 46 72 886 1,6000 1,9200 1,6000 28.01 15:33
STALPROFI
7,8000 -0,1500 -1,89% 2 1 867 7,9500 7,9500 7,8000 28.01 13:05
STALPROD
202,5000 1,5000 0,75% 59 310 507 199,2000 202,5000 196,6000 28.01 17:02
STALEXP
2,9700 -0,0300 -1,00% 32 407 085 2,9900 3,0200 2,9400 28.01 17:00
SOPHARMA
8,7000 -0,9600 -9,94% 1 9 8,7000 8,7000 8,7000 30.12 13:37
SONEL
9,6000 0,3500 3,78% 4 1 160 9,2500 9,6000 9,2500 28.01 11:38
SOLAR
5,4000 0,0000 0,00% 8 2 700 5,4000 5,4000 5,2000 28.01 14:02
SOHODEV
0,5300 -0,0520 -8,93% 5 241 0,5860 0,5860 0,5300 28.01 15:00
SNIEZKA
77,5000 -3,0000 -3,73% 27 51 623 81,0000 82,0000 76,0000 28.01 17:00
SLEEPZAG
0,3600 0,0080 2,27% 4 364 0,3500 0,3600 0,3500 28.01 11:35
SKYLINE
0,6600 -0,0100 -1,49% 4 500 0,6700 0,6700 0,6500 28.01 16:46
SKOTAN
1,0100 -0,0100 -0,98% 13 5 058 1,0000 1,0200 0,9750 28.01 15:49
SKARBIEC
21,8000 0,9000 4,31% 29 103 969 21,0000 21,8000 21,0000 28.01 16:17
SIMPLE
7,0000 0,0000 0,00% 5 77 7,0000 7,0000 7,0000 28.01 09:10
SILVANO
10,4000 0,0000 0,00% 2 1 102 10,4000 10,4000 10,4000 24.01 11:36
SILVAIR-REGS
4,9300 -0,1200 -2,38% 7 3 223 5,1990 5,1990 4,9300 28.01 17:04
SFINKS
0,6180 0,0180 3,00% 10 6 999 0,5820 0,6180 0,5800 28.01 15:32
SETANTA
9,2800 0,9600 11,54% 100 166 531 8,1000 9,5000 8,0600 28.01 17:00
SESCOM
23,0000 0,0000 0,00% 6 4 830 23,0000 23,0000 23,0000 27.01 12:45
SERINUS
0,5400 0,0100 1,89% 172 230 303 0,5200 0,5550 0,5150 28.01 17:00
SELVITA
26,6500 -0,0500 -0,19% 16 24 477 26,7000 26,7000 26,1000 28.01 16:42
SELENAFM
16,1000 -0,3000 -1,83% 7 11 169 16,3000 16,4000 16,1000 28.01 17:00
SEKO
9,5000 -0,5000 -5,00% 5 6 028 9,9000 9,9000 9,5000 24.01 15:17
SECOGROUP
17,0000 -0,5000 -2,86% 5 15 664 17,5000 17,5000 17,0000 28.01 17:00
SCOPAK
0,0800 0,0000 0,00% 1 0 0,0800 0,0800 0,0800 27.09 11:00
SANWIL
0,5950 0,0350 6,25% 2 593 0,5700 0,5950 0,5700 27.01 14:50
SANTANDER
15,5960 -0,1040 -0,66% 9 12 591 15,5000 15,7000 15,0020 28.01 16:44
SANPL
281,8000 4,4000 1,59% 1 312 31 172 404 278,0000 283,8000 276,2000 28.01 17:02
SANOK
19,1000 0,2000 1,06% 12 19 871 18,9000 19,1000 18,7000 28.01 17:00
RYVU
50,4000 0,0000 0,00% 29 130 261 50,4000 50,4000 49,6000 28.01 16:38
RUBICON
0,6000 0,0000 0,00% 9 5 0,6000 0,6000 0,5680 28.01 16:45
ROPCZYCE
24,5000 0,0000 0,00% 17 28 488 24,5000 24,8000 24,1000 28.01 16:32
RONSON
0,8400 0,0050 0,60% 6 1 857 0,8450 0,8450 0,8350 28.01 16:02
RESBUD
0,5900 0,0000 0,00% 5 4 466 0,5900 0,5900 0,5900 28.01 15:00
REMAK
9,3400 0,2400 2,64% 5 93 9,3400 9,3400 9,3400 28.01 09:00
RELPOL
5,9000 -0,1000 -1,67% 7 7 558 6,0000 6,0000 5,9000 28.01 17:00
REINO
1,4600 -0,0200 -1,35% 3 2 633 1,4500 1,4600 1,4500 28.01 15:50
REINHOLD
0,2700 0,0000 0,00% 6 21 0,2700 0,2700 0,2700 28.01 15:00
REGNON
0,0800 0,0000 0,00% 10 2 238 0,0800 0,0800 0,0800 22.01 11:02
REDWOOD
0,0500 -0,0090 -15,25% 7 2 207 0,0500 0,0500 0,0500 30.04 11:15
REDAN
0,2700 -0,0080 -2,88% 7 1 538 0,2800 0,2800 0,2700 28.01 15:00
RAWLPLUG
8,0000 -0,0800 -0,99% 6 1 185 8,0800 8,0800 8,0000 28.01 15:22
RANKPROGR
1,2700 0,0100 0,79% 25 28 111 1,2500 1,3000 1,2400 28.01 16:32
RAINBOW
33,6000 -0,1000 -0,30% 114 4 498 607 33,7000 34,7000 33,4000 28.01 17:03
RAFAMET
11,5000 -0,5000 -4,17% 1 7 590 11,5000 11,5000 11,5000 28.01 09:28
RAFAKO
0,8230 -0,0150 -1,79% 555 509 807 0,8500 0,8570 0,8220 28.01 17:04
RADPOL
1,4400 -0,0200 -1,37% 12 9 960 1,4950 1,4950 1,4400 28.01 16:45
R22
24,7000 0,6000 2,49% 102 722 764 24,5000 25,2000 24,2000 28.01 17:02
QUMAK
0,0100 0,0000 0,00% 19 3 100 0,0100 0,0100 0,0100 21.08 15:00
QUERCUS
3,1300 0,0200 0,64% 20 48 463 3,1700 3,1800 3,1300 28.01 17:02
QUANTUM
16,0000 -0,4000 -2,44% 2 909 15,5000 16,0000 15,5000 27.01 15:00
PZU
40,8900 0,3000 0,74% 1 812 56 721 716 40,7300 41,1100 40,7200 28.01 17:01
PULAWY
93,8000 4,2000 4,69% 22 58 183 90,6000 93,8000 90,0000 28.01 17:00
PROVIDENT
7,3900 0,0100 0,14% 4 12 405 7,3800 7,3900 7,2400 28.01 12:11
PROTEKTOR
3,0800 -0,0500 -1,60% 2 635 3,1500 3,1500 3,0800 28.01 13:03
PROJPRZEM
15,3000 0,0500 0,33% 5 1 535 15,5000 15,5000 15,0000 28.01 14:57
PROCHNIK
0,0100 0,0000 0,00% 67 15 513 0,0100 0,0100 0,0100 17.01 15:19
PROCHEM
16,6500 0,0000 0,00% 5 200 16,6500 16,6500 16,6500 28.01 15:15
PROCAD
0,8200 0,0200 2,50% 4 2 334 0,8000 0,8200 0,8000 28.01 15:11
PRIMETECH
1,1800 -0,0700 -5,60% 2 1 180 1,1800 1,1800 1,1800 27.01 15:00
PRIMAMODA
0,6150 0,0100 1,65% 1 3 653 0,6150 0,6150 0,6150 28.01 11:00
PRAIRIE
0,5750 0,0050 0,88% 66 204 382 0,5650 0,5750 0,5600 28.01 17:01
PRAGMAINK
7,0000 -0,0200 -0,28% 5 1 387 6,8000 7,0000 6,7400 27.01 14:15
PRAGMAFA
13,0000 0,0000 0,00% 2 2 990 13,0000 13,0000 13,0000 28.01 10:00
POZBUD
1,6450 -0,0450 -2,66% 18 21 753 1,6800 1,7050 1,6450 28.01 17:00
POLWAX
3,0100 -0,0050 -0,17% 7 4 333 3,1000 3,1000 2,9150 28.01 15:59
POLNORD
3,2700 0,0700 2,19% 162 448 761 3,2200 3,3200 3,1900 28.01 17:04
POLMED
2,9000 0,0000 0,00% 10 1 270 2,9000 2,9000 2,9000 21.09 17:00
POLIMEXMS
2,2900 0,0750 3,39% 194 472 274 2,2200 2,3200 2,2200 28.01 17:02
POLICE
10,5000 0,2000 1,94% 6 11 441 10,3000 10,5000 10,3000 28.01 17:00
PMPG
1,3500 0,0500 3,85% 12 18 523 1,3400 1,4300 1,3400 27.01 14:38
PLAZACNTR
2,4600 -0,0200 -0,81% 4 1 849 2,4000 2,4600 2,3000 28.01 15:09
PLAYWAY
271,5000 10,5000 4,02% 270 1 209 559 258,0000 272,0000 258,0000 28.01 17:00
PLAY
36,7600 1,0600 2,97% 1 936 14 133 250 35,9400 37,2000 35,8200 28.01 17:00
PLATYNINW
0,3700 0,0000 0,00% 2 740 0,3700 0,3700 0,3700 28.01 11:00
PLASTBOX
2,2050 0,0550 2,56% 5 66 2,2050 2,2050 2,2050 28.01 15:18
PKPCARGO
19,5000 -0,3400 -1,71% 350 609 900 19,9400 19,9400 19,4000 28.01 17:04
PKOBP
34,9000 0,4400 1,28% 4 639 70 284 176 34,6800 35,2600 34,5900 28.01 17:01
PKNORLEN
81,6200 -0,9600 -1,16% 5 787 122 986 848 83,0000 83,2200 81,1800 28.01 17:04
PHN
12,7000 -0,0500 -0,39% 5 9 406 12,5000 12,7000 12,5000 28.01 17:00
PHARMENA
5,7400 0,0000 0,00% 8 916 5,7400 5,7400 5,4000 28.01 12:16
PGSSOFT
12,0000 0,0000 0,00% 33 241 806 12,0000 12,1000 11,9800 28.01 16:49
PGO
1,2400 0,0000 0,00% 11 946 1,2400 1,2400 1,2400 28.01 16:36
PGNIG
3,8640 0,0060 0,16% 2 226 15 122 925 3,8840 3,9100 3,8200 28.01 17:00
PGE
7,2980 0,1580 2,21% 1 943 8 519 809 7,1540 7,3960 7,0800 28.01 17:04
PFLEIDER
26,2000 -0,1000 -0,38% 3 7 231 26,2000 26,2000 26,2000 13.09 11:06
PETROLINV
1,9400 0,6200 46,97% 1 465 1 637 107 1,5000 2,0000 1,5000 28.06 17:04
PEPEES
1,6700 0,0000 0,00% 3 1 560 1,6700 1,6700 1,6700 28.01 12:35
PEP
27,0000 1,3000 5,06% 30 66 923 25,8000 27,0000 25,8000 28.01 17:00
PEMUG
0,7700 0,0000 0,00% 1 114 0,7700 0,7700 0,7700 11.04 15:00
PEMANAGER
11,0000 0,0000 0,00% 6 3 258 11,0000 11,0000 10,8000 28.01 16:42
PEKAO
98,2000 0,7400 0,76% 5 814 91 217 968 97,7000 98,6600 97,2200 28.01 17:00
PEKABEX
11,8000 0,6000 5,36% 12 48 780 11,5000 11,8000 11,5000 28.01 17:00
PEIXIN
1,0200 -0,1300 -11,30% 2 1 287 1,0620 1,0620 1,0200 29.04 15:00
PCM
23,5000 0,0000 0,00% 7 21 526 23,5000 23,5000 23,5000 17.06 15:29
PCCROKITA
51,2000 0,4000 0,79% 49 57 408 50,6000 51,6000 49,6000 28.01 17:01
PCCEXOL
2,1500 0,1200 5,91% 55 108 559 2,0400 2,1700 2,0300 28.01 17:00
PBSFINANSE
0,2000 0,0300 17,65% 5 345 0,1800 0,2000 0,1800 27.01 15:00
PBKM
62,0000 -1,0000 -1,59% 6 32 240 62,4000 62,4000 61,2000 28.01 10:45
PBG
0,0220 -0,0040 -15,38% 217 164 094 0,0220 0,0220 0,0220 22.01 12:56
PATENTUS
1,4200 0,0100 0,71% 5 1 108 1,4200 1,4200 1,3800 28.01 10:13
PANOVA
16,8000 0,0000 0,00% 12 15 771 16,5000 16,8000 16,4000 28.01 14:42
PAMAPOL
1,0600 -0,0100 -0,93% 4 5 697 1,0600 1,0600 1,0500 28.01 15:02
OVOSTAR
77,5000 2,5000 3,33% 13 44 612 73,0000 77,5000 73,0000 28.01 17:00
OTMUCHOW-PDA
1,8300 0,0000 0,00% 1 2 1,8300 1,8300 1,8300 05.12 09:00
OTMUCHOW
1,4300 0,0000 0,00% 5 27 1,4300 1,4300 1,4300 28.01 14:57
OTLOG
6,7500 -0,2000 -2,88% 25 64 581 7,0000 7,2000 6,3000 28.01 17:00
ORZBIALY
11,1000 0,0000 0,00% 1 289 11,1000 11,1000 11,1000 28.01 09:56
ORION
7,7000 -0,1000 -1,28% 3 200 7,7000 7,7000 7,6500 23.12 16:23
ORCOGROUP
1,5000 -0,0500 -3,23% 2 3 655 1,4600 1,5000 1,4600 28.01 16:34
ORBIS
114,0000 -1,0000 -0,87% 2 7 638 114,0000 114,0000 114,0000 28.01 13:31
ORANGEPL
7,2000 0,1450 2,06% 914 6 565 214 7,0450 7,3450 7,0050 28.01 17:00
OPTEAM
10,0000 0,2500 2,56% 3 6 854 9,8500 10,0000 9,8500 27.01 14:02
OPONEO.PL
24,1000 -0,4000 -1,63% 19 44 034 24,5000 24,5000 23,9000 28.01 15:13
OPENFIN
1,0650 -0,0200 -1,84% 20 16 284 1,0400 1,0700 1,0200 28.01 17:02
OEX
17,9000 0,0000 0,00% 3 1 471 17,5000 17,9000 17,5000 28.01 15:39
ODLEWNIE
4,4000 -0,1800 -3,93% 55 119 501 4,4800 4,5600 4,2400 28.01 17:00
OAT
12,5000 0,1000 0,81% 30 86 994 12,1000 12,5000 11,9000 28.01 16:14
NTTSYSTEM
2,2000 -0,1100 -4,76% 15 13 369 2,3500 2,3600 2,2000 28.01 17:00
NOWAGALA
0,8100 -0,0100 -1,22% 3 10 539 0,8200 0,8200 0,8000 28.01 15:32
NOVITA
42,5000 0,0000 0,00% 6 340 42,5000 42,5000 42,5000 28.01 14:47
NOVATURAS
20,0000 1,0000 5,26% 2 998 19,9000 20,0000 19,9000 24.01 15:55
NORTCOAST
15,5000 0,0000 0,00% 8 7 840 15,5000 15,5000 15,1500 28.01 16:40
NEWAG
23,0000 0,0000 0,00% 18 19 450 23,0000 23,0000 22,4000 28.01 16:31
NEUCA
388,0000 0,0000 0,00% 54 289 389 388,0000 390,0000 385,0000 28.01 17:00
NETMEDIA
12,1000 -0,1000 -0,82% 3 10 870 12,2000 12,2000 12,1000 27.03 15:36
NETIA
4,5400 0,0400 0,89% 13 90 662 4,4500 4,5700 4,4300 28.01 17:02
NANOGROUP
2,1000 0,0600 2,94% 4 1 676 2,0800 2,1000 2,0800 28.01 15:00
MWTRADE
3,4000 0,0000 0,00% 1 34 3,4000 3,4000 3,4000 28.01 09:31
MUZA
2,5000 -0,0800 -3,10% 2 4 833 2,5000 2,5000 2,5000 22.01 15:11
MOSTALZAB
0,7990 0,0110 1,40% 24 22 967 0,7730 0,8030 0,7730 28.01 15:10
MOSTALWAR
3,8200 -0,0100 -0,26% 13 12 755 3,7300 3,8200 3,7300 28.01 17:00
MOSTALPLC
6,5600 -0,3000 -4,37% 8 4 366 6,8000 6,8600 6,5600 28.01 16:47
MORIZON
0,7700 0,0200 2,67% 8 6 016 0,7500 0,7700 0,7420 28.01 14:55
MONNARI
2,7600 -0,0400 -1,43% 29 63 352 2,8000 2,8000 2,7400 28.01 16:43
MOL
34,7000 -0,1200 -0,34% 3 1 076 34,8200 34,8200 32,9000 28.01 14:30
MOJ
0,9200 0,0000 0,00% 1 874 0,9200 0,9200 0,9200 28.01 09:56
MOBRUK
139,0000 0,0000 0,00% 1 3 336 139,0000 139,0000 139,0000 28.01 10:51
MLSYSTEM
31,9000 2,3000 7,77% 222 783 241 29,9000 31,9000 29,8000 28.01 17:02
MLPGROUP
55,0000 1,5000 2,80% 3 2 133 52,0000 55,0000 52,0000 28.01 16:42
MIRBUD
1,0700 -0,0100 -0,93% 19 24 620 1,0500 1,0750 1,0450 28.01 16:16
MIRACULUM
1,3000 0,0200 1,56% 12 30 959 1,2700 1,3000 1,2250 28.01 14:50
MILLENNIUM
5,8000 -0,1100 -1,86% 861 2 626 332 5,9600 5,9600 5,8000 28.01 17:00
MILKILAND
0,4400 -0,0200 -4,35% 3 1 642 0,4600 0,4600 0,4400 28.01 15:00
MFO
26,4000 -0,2000 -0,75% 5 344 26,6000 26,6000 26,4000 28.01 14:57
MEXPOLSKA
2,9400 0,1400 5,00% 16 7 468 3,0600 3,0600 2,9000 28.01 16:43
MERCOR
9,1000 -0,3000 -3,19% 9 15 861 9,4000 9,4000 9,1000 28.01 16:26
MERCATOR
11,4800 1,3000 12,77% 2 030 7 257 673 10,6200 13,9600 10,6200 28.01 17:04
MENNICA
21,6000 -0,4000 -1,82% 3 1 867 21,4000 21,6000 21,4000 28.01 12:56
MEGARON
9,2000 -2,3000 -20,00% 1 580 9,2000 9,2000 9,2000 15.01 15:20
MEDICALG
25,1000 0,1000 0,40% 147 1 112 582 24,7000 25,7000 24,5000 28.01 17:00
MEDIACAP
2,1500 -0,0400 -1,83% 5 129 2,1500 2,1500 2,1500 28.01 16:48
MDIENERGIA
2,6400 -0,2200 -7,69% 12 7 151 2,8000 2,8000 2,6400 28.01 17:00
MCI
10,7500 0,1000 0,94% 29 94 584 10,7000 10,8000 10,7000 28.01 17:00
MBWS
10,0000 0,0000 0,00% 6 277 11,0000 11,0000 10,0000 28.01 10:30
MBANK
359,8000 -2,6000 -0,72% 656 4 412 049 366,0000 367,0000 357,0000 28.01 17:00
MAXCOM
15,1000 -0,3000 -1,95% 25 41 360 15,7000 15,7000 14,6000 28.01 14:34
MASTERPHA
4,7000 0,0000 0,00% 1 235 4,7000 4,7000 4,7000 28.01 10:48
MARVIPOL
5,2000 0,0400 0,78% 18 46 555 5,1800 5,2000 5,1400 28.01 16:35
MANGATA
75,5000 1,0000 1,34% 9 16 168 73,0000 75,5000 73,0000 28.01 16:41
MAKARONPL
5,0000 -0,0500 -0,99% 1 1 250 5,0000 5,0000 5,0000 28.01 10:02
MABION
65,2000 -2,3000 -3,41% 157 518 497 67,5000 69,5000 65,2000 28.01 17:01
LUBAWA
0,8460 0,0060 0,71% 40 55 360 0,8400 0,8500 0,8260 28.01 17:04
LSISOFT
22,0000 -0,1000 -0,45% 17 33 345 22,3000 22,5000 22,0000 28.01 16:20
LPP
8 395,0000 10,0000 0,12% 723 12 351 510 8 380,0000 8 460,0000 8 205,0000 28.01 17:00
LOTOS
81,1600 -2,3400 -2,80% 3 110 31 972 166 83,4000 83,8800 80,2600 28.01 17:00
LOKUM
14,7000 0,3000 2,08% 6 15 965 14,5000 14,7000 14,3000 28.01 16:46
LIVECHAT
47,3500 0,0000 0,00% 107 411 648 47,1000 47,3500 45,5000 28.01 17:00
LIBET
0,5460 0,0060 1,11% 79 76 473 0,5500 0,5680 0,5440 28.01 17:00
LENTEX
7,5000 0,0600 0,81% 16 45 576 7,2400 7,5000 7,2400 28.01 16:44
LENA
3,8000 0,0100 0,26% 15 38 747 3,8000 3,8100 3,7500 28.01 16:48
LARQ
3,9400 -0,0400 -1,01% 46 115 879 3,9600 3,9600 3,6200 28.01 16:43
LABOPRINT
10,4000 -0,4500 -4,15% 6 3 212 10,8500 10,8500 10,4000 28.01 12:53
KSGAGRO
1,2600 0,0400 3,28% 4 3 887 1,2600 1,2600 1,2600 28.01 11:12
KRVITAMIN
4,9000 -0,0100 -0,20% 5 642 4,9100 4,9100 4,9000 28.01 14:57
KRUSZWICA
52,8000 0,0000 0,00% 35 101 039 52,8000 52,8000 52,0000 28.01 16:23
KRUK
164,4000 3,8000 2,37% 431 8 591 155 162,0000 164,4000 160,0000 28.01 17:00
KRKA
310,0000 -10,0000 -3,12% 6 82 803 310,0000 313,0000 310,0000 28.01 14:21
KREZUS
0,5600 0,0300 5,66% 1 928 3 295 674 0,5700 0,5900 0,5300 21.12 17:03
KREDYTIN
12,6000 0,0000 0,00% 5 63 12,6000 12,6000 12,6000 28.01 17:00
KREC
6,7900 -0,0600 -0,88% 5 360 6,8500 6,8500 6,7900 28.01 15:17
KRAKCHEM
0,3800 -0,0020 -0,52% 3 189 0,4000 0,4000 0,3800 27.01 15:00
KPPD
23,6000 0,0000 0,00% 1 1 770 23,6000 23,6000 23,6000 23.01 09:47
KONSSTALI
25,3000 0,0000 0,00% 9 10 004 25,1000 25,3000 24,9000 02.01 17:03
KOMPUTRON
3,0200 -0,1200 -3,82% 8 21 195 3,1400 3,1400 3,0100 28.01 13:24
KOMPAP
6,4000 -0,0500 -0,78% 1 26 6,4000 6,4000 6,4000 27.01 16:32
KOGENERA
36,3000 0,6000 1,68% 16 4 331 35,6000 36,7000 35,6000 28.01 17:00
KINOPOL
9,9500 0,1000 1,02% 10 38 854 9,8500 9,9500 9,8500 28.01 16:46
KGL
14,5500 0,2500 1,75% 12 17 751 14,5500 14,5500 14,5500 28.01 16:41
KGHM
93,7000 0,5400 0,58% 4 062 66 218 228 93,6000 94,9000 91,7800 28.01 17:00
KETY
349,0000 2,0000 0,58% 58 239 805 347,0000 353,0000 343,0000 28.01 17:00
KERNEL
47,6500 -0,4500 -0,94% 52 159 717 48,0000 48,0000 47,2500 28.01 17:00
KDMSHIPNG
1,4000 0,0100 0,72% 5 39 736 1,4000 1,4000 1,4000 06.05 11:00
KCI
0,5100 -0,0080 -1,54% 6 487 0,5000 0,5100 0,5000 28.01 15:00
KBDOM
0,3300 0,0000 0,00% 1 3 0,3300 0,3300 0,3300 27.01 11:00
KANIA
0,1060 0,0250 30,86% 256 313 734 0,0970 0,1060 0,0970 01.10 15:29
K2INTERNT
8,8000 0,0000 0,00% 5 9 722 8,7500 8,8000 8,7500 28.01 15:17
JWWINVEST
4,2000 0,2000 5,00% 34 31 104 4,0000 4,2600 4,0000 28.01 16:49
JWCONSTR
3,2800 -0,0700 -2,09% 7 11 575 3,3500 3,3500 3,2700 28.01 16:04
JSW
20,1400 0,9400 4,90% 4 973 22 936 382 19,3600 20,1400 18,6000 28.01 17:04
JHMDEV
1,7600 0,0000 0,00% 6 483 1,7800 1,9700 1,7100 16.12 16:23
IZOSTAL
2,6300 -0,0400 -1,50% 5 789 2,6300 2,6300 2,6300 28.01 16:10
IZOLACJA
1,7500 -0,0100 -0,57% 6 718 1,7700 1,7700 1,7500 28.01 13:22
IZOBLOK
39,8000 -0,2000 -0,50% 10 21 120 40,0000 40,0000 39,8000 28.01 15:29
ITMTRADE
2,0000 0,3400 20,48% 6 2 560 2,0000 2,0000 2,0000 28.01 15:09
IQP
0,1990 0,0000 0,00% 3 143 0,1700 0,1990 0,1700 28.01 15:05
IPOPEMA
2,5000 0,2500 11,11% 7 24 600 2,3200 2,5000 2,3200 28.01 15:47
INVISTA
0,3900 -0,0100 -2,50% 2 78 0,3900 0,3900 0,3900 23.01 15:00
INTROL
2,4200 0,0000 0,00% 12 25 950 2,4400 2,4600 2,3400 28.01 11:13
INTERSPPL
1,8300 0,0200 1,10% 20 1 140 1,8100 1,8800 1,8100 28.01 16:40
INTERFERI
3,8800 -0,0200 -0,51% 2 7 364 3,6800 3,8800 3,6800 22.01 15:44
INTERCARS
232,0000 -2,0000 -0,85% 16 643 445 234,0000 234,0000 230,0000 28.01 17:00
INTERBUD
0,5000 0,0760 17,92% 2 700 0,5000 0,5000 0,5000 28.01 15:00
INTERAOLT
22,0000 0,0000 0,00% 58 213 843 22,0000 22,2000 21,5000 28.01 17:00
INSTALKRK
18,3000 -0,1500 -0,81% 14 16 584 18,1500 18,3000 18,0500 28.01 16:40
INPRO
4,9600 0,2400 5,08% 1 10 4,9600 4,9600 4,9600 28.01 09:01
INGBSK
204,0000 -0,5000 -0,24% 129 462 118 204,5000 204,5000 200,5000 28.01 17:00
INDYKPOL
63,5000 -0,5000 -0,78% 1 64 63,5000 63,5000 63,5000 11.12 09:00
INC
1,9000 -0,0700 -3,55% 12 35 575 1,9600 1,9600 1,8000 28.01 17:00
IMS
3,8700 0,0100 0,26% 15 24 452 3,8600 3,8700 3,8600 28.01 14:36
IMPEXMET
4,2200 -0,0100 -0,24% 22 122 374 4,2300 4,2300 4,2200 05.08 17:00
IMPERA
0,9500 -0,0100 -1,04% 2 2 0,9500 0,9500 0,9500 28.01 13:28
IMPEL
8,5000 0,0000 0,00% 1 850 8,5000 8,5000 8,5000 27.01 10:15
IMMOBILE
2,7000 0,0300 1,12% 5 103 2,7000 2,7000 2,7000 28.01 15:15
IMCOMPANY
13,3000 0,1000 0,76% 17 107 867 13,3000 13,5000 13,0500 28.01 16:40
IIAAV
106,4000 0,0000 0,00% 6 159 224 102,6000 106,4000 102,6000 28.01 14:40
IFSA
0,2800 -0,0120 -4,11% 7 3 360 0,3200 0,3200 0,2800 28.01 15:01
IFIRMA
3,6800 0,0100 0,27% 11 18 821 3,6600 3,6800 3,6500 28.01 14:39
IFCAPITAL
0,5900 0,0000 0,00% 5 1 083 0,4940 0,5900 0,4940 28.01 15:00
IDMSA
0,8900 -0,0200 -2,20% 4 4 478 0,8900 0,8900 0,8800 28.01 15:39
IDEABANK
2,2950 -0,0050 -0,22% 26 23 250 2,3000 2,3400 2,2950 28.01 17:00
IBSM
10,0000 0,0000 0,00% 2 1 000 10,0000 10,0000 10,0000 23.01 15:00
IALBGR
0,3900 0,0000 0,00% 11 5 475 0,3900 0,3900 0,3900 28.01 15:23
I2DEV
8,5000 0,0000 0,00% 5 145 8,5000 8,5000 8,5000 28.01 14:57
HYDROTOR
35,0000 0,0000 0,00% 5 5 428 35,2000 35,2000 35,0000 28.01 14:43
HUBSTYLE
0,3980 0,0590 17,40% 3 760 0,3720 0,3980 0,3720 25.09 15:00
HOLLYWOOD
0,9860 -0,0100 -1,00% 11 3 968 0,9960 0,9960 0,9860 13.09 13:17
HMINWEST
16,6000 0,1000 0,61% 5 99 16,5000 16,6000 16,5000 28.01 16:35
HERKULES
0,9860 -0,0040 -0,40% 6 1 354 0,9860 0,9860 0,8900 28.01 14:17
HELIO
9,6000 0,0000 0,00% 1 19 9,6000 9,6000 9,6000 28.01 09:00
HARPER
0,1100 -0,0050 -4,35% 4 2 286 0,1150 0,1150 0,1100 28.01 15:04
HANDLOWY
56,0000 -0,1000 -0,18% 124 801 111 55,9000 56,2000 55,7000 28.01 17:00
GTC
9,3300 0,1100 1,19% 148 514 509 9,1300 9,3600 9,1300 28.01 17:03
GRUPAAZOTY
26,7200 0,2200 0,83% 743 3 296 609 26,7000 27,1600 26,0000 28.01 17:00
GRODNO
6,1600 0,1400 2,33% 44 48 774 6,2000 6,3000 6,0000 28.01 16:48
GROCLIN
1,5500 0,0060 0,39% 28 25 843 1,5200 1,5500 1,5140 28.01 17:00
GPW
42,7000 0,1000 0,23% 257 930 861 42,5000 42,9000 42,2000 28.01 17:00
GPRE
6,5000 -0,5000 -7,14% 13 15 101 7,0000 7,0000 6,5000 25.09 17:00
GORENJE
53,0000 0,4000 0,76% 1 53 53,0000 53,0000 53,0000 05.11 09:01
GOBARTO
6,6400 -0,1600 -2,35% 7 27 152 6,8000 6,8000 6,6400 28.01 15:00
GLCOSMED
1,0500 -0,0300 -2,78% 3 67 1,0300 1,0500 1,0300 28.01 11:22
GINOROSSI
0,5480 0,0080 1,48% 1 1 096 0,5480 0,5480 0,5480 08.07 15:00
GETINOBLE
0,3125 0,0025 0,81% 37 53 094 0,3140 0,3140 0,3125 28.01 15:24
GETIN
1,5000 0,0020 0,13% 202 477 429 1,5000 1,5200 1,4640 28.01 17:00
FORTE
32,5000 -0,3000 -0,91% 138 508 723 33,0000 33,4000 31,5500 28.01 17:00
FON
0,2200 0,0150 7,32% 153 109 599 0,2140 0,2350 0,2100 28.01 17:00
FMG
9,5000 1,4000 17,28% 1 1 140 9,5000 9,5000 9,5000 28.01 11:00
FERRUM
3,4900 -0,3000 -7,92% 11 6 994 3,5100 3,6200 3,4500 28.01 15:28
FERRO
17,8000 0,3000 1,71% 24 72 405 17,5000 17,8000 17,3000 28.01 17:04
FEERUM
12,3500 -0,1500 -1,20% 10 23 874 12,5000 12,5000 11,8500 28.01 16:35
FASTFIN
0,0900 0,0000 0,00% 89 36 118 0,0900 0,1000 0,0700 30.11 17:00
FASING
15,5000 0,5000 3,33% 18 34 912 14,9500 15,5000 14,8000 28.01 16:47
FAMUR
3,3600 -0,0850 -2,47% 122 388 630 3,4450 3,4450 3,3500 28.01 17:03
EVEREST
1,0000 0,0400 4,17% 13 19 245 0,9900 1,0000 0,9900 28.01 15:29
EUROTEL
26,0000 -0,2000 -0,76% 22 141 851 26,1000 26,1000 25,8000 28.01 16:18
EUROHOLD
5,7000 0,0000 0,00% 4 40 5,7000 5,7000 5,7000 02.01 09:01
EUROCASH
19,6500 -0,1500 -0,76% 973 4 575 829 19,8200 19,8900 19,4400 28.01 17:00
EUCO
6,6400 0,6400 10,67% 331 852 745 5,9800 7,0800 5,8800 28.01 17:03
ESTAR
1,5000 0,0000 0,00% 1 3 1,5000 1,5000 1,5000 27.12 11:21
ESSYSTEM
3,4800 0,0000 0,00% 1 348 3,4800 3,4800 3,4800 08.01 09:00
ESOTIQ
11,8000 0,4500 3,96% 13 24 420 11,3500 11,8500 11,3500 28.01 17:00
ERGIS
3,8600 0,0100 0,26% 11 30 239 3,8600 3,8600 3,8500 12.12 16:25
ERG
27,4000 -0,8000 -2,84% 5 10 752 28,6000 28,6000 27,4000 27.01 15:36
ERBUD
21,3000 0,3000 1,43% 40 82 604 21,2000 21,4000 20,8000 28.01 15:57
ENTER
50,0000 0,0000 0,00% 59 164 746 49,1000 50,4000 49,0000 28.01 17:00
ENERGOINS
0,6980 0,0020 0,29% 15 12 781 0,6420 0,6980 0,6420 28.01 15:59
ENERGA
7,3900 -0,0600 -0,81% 295 1 302 415 7,4000 7,4700 7,3650 28.01 17:00
ENELMED
12,9000 -0,6000 -4,44% 7 19 916 12,9000 12,9000 11,7000 24.01 13:04
ENEA
7,4500 0,1350 1,85% 425 2 058 776 7,3100 7,4850 7,2600 28.01 17:01
ENAP
1,4400 -0,0600 -4,00% 9 137 528 1,5000 1,5000 1,4400 28.01 17:00
EMCINSMED
5,7500 0,1000 1,77% 2 883 5,5000 5,7500 5,5000 28.01 16:47
ELZAB
3,7400 -0,1000 -2,60% 6 6 450 3,7400 3,7400 3,5800 28.01 12:02
ELKOP
1,1500 0,0000 0,00% 8 2 265 1,1600 1,1600 1,1000 28.01 12:56
ELEMENTAL
1,8800 0,0800 4,44% 35 81 820 1,8460 1,8880 1,7760 28.01 17:00
ELEKTROTI
4,5300 -0,0100 -0,22% 7 24 716 4,5200 4,5300 4,5200 28.01 16:45
ELBUDOWA
8,0800 0,0800 1,00% 94 108 414 8,0200 8,2000 7,8200 28.01 16:48
EKOEXPORT
5,5900 0,3800 7,29% 97 116 735 5,2100 5,5900 5,2100 28.01 17:01
EFEKT
5,3000 0,0000 0,00% 6 3 276 5,3000 5,3000 5,1500 28.01 17:00
EDINVEST
2,1000 -0,1000 -4,55% 9 27 705 2,1400 2,1400 2,1000 28.01 13:18
ECHO
5,1100 -0,1200 -2,29% 37 133 723 5,2000 5,2000 5,1000 28.01 16:28
DROZAPOL
1,3650 -0,0150 -1,09% 10 52 1,3650 1,3650 1,3650 28.01 09:23
DROP
0,1500 0,0000 0,00% 1 6 0,1500 0,1500 0,1500 30.12 15:00
DREWEX
0,5500 0,0000 0,00% 2 255 0,5500 0,5500 0,5500 25.09 11:00
DOMDEV
96,0000 1,0000 1,05% 39 70 795 96,6000 96,6000 95,0000 28.01 17:00
DINOPL
155,1000 1,2000 0,78% 1 296 12 041 911 155,0000 157,3000 155,0000 28.01 17:03
DIGITREE
6,0000 0,8500 16,50% 14 58 650 5,5000 6,0000 5,5000 28.01 15:42
DGA
6,1400 -0,0200 -0,32% 5 61 6,1400 6,1400 6,1400 28.01 09:00
DEVELIA
2,6500 0,0400 1,53% 70 2 774 904 2,6150 2,6550 2,6000 28.01 17:00
DELKO
11,4000 0,2000 1,79% 6 5 805 11,3000 11,4000 11,3000 28.01 10:27
DEKPOL
25,7000 0,7000 2,80% 1 51 25,7000 25,7000 25,7000 28.01 09:05
DECORA
19,3000 0,2000 1,05% 11 8 881 19,3000 19,3000 19,0000 28.01 17:00
DEBICA
82,0000 0,8000 0,99% 30 86 815 81,6000 82,0000 81,0000 28.01 16:42
DATAWALK
56,2000 2,6000 4,85% 124 310 581 55,0000 57,0000 54,8000 28.01 17:00
CZTOREBKA
0,3700 -0,0300 -7,50% 4 2 220 0,3700 0,3700 0,3700 30.09 11:14
CYFRPLSAT
27,0400 0,4400 1,65% 1 617 11 554 201 26,6000 27,3400 26,4200 28.01 17:00
CUBEITG
0,1950 -0,0030 -1,52% 6 8 899 0,1950 0,1950 0,1950 06.05 11:20
CPGROUP
7,4000 -0,2000 -2,63% 5 6 891 7,3500 7,4000 7,3500 28.01 14:16
CORMAY
0,9860 0,0060 0,61% 25 82 089 0,9610 0,9890 0,9610 28.01 16:42
COMPERIA
2,6000 0,0400 1,56% 2 151 2,4800 2,6000 2,4800 28.01 11:42
COMP
65,6000 -0,2000 -0,30% 23 4 138 65,8000 65,8000 65,6000 28.01 17:03
COMARCH
205,0000 4,0000 1,99% 69 178 573 200,0000 205,0000 199,0000 28.01 17:01
COGNOR
1,2700 0,0000 0,00% 11 16 141 1,2850 1,2850 1,2700 28.01 16:41
COALENERG
0,1490 -0,0010 -0,67% 2 284 0,1350 0,1490 0,1350 28.01 15:00
CNT
15,4000 0,5000 3,36% 13 8 466 14,9000 15,4000 14,9000 28.01 16:48
CLNPHARMA
46,0000 1,0000 2,22% 210 857 395 46,2000 46,8000 45,1000 28.01 17:03
CITYSERV
9,4900 0,2900 3,15% 1 1 129 9,4900 9,4900 9,4900 24.01 14:38
CIGAMES
0,8300 0,0130 1,59% 266 509 563 0,8160 0,8350 0,8120 28.01 17:01
CIECH
38,5000 -0,1000 -0,26% 322 1 984 523 38,9000 39,3500 37,6000 28.01 17:00
CFI
0,3060 0,0030 0,99% 5 908 0,3020 0,3060 0,3020 28.01 15:09
CEZ
86,5000 -0,8000 -0,92% 6 11 791 87,0000 87,0000 86,5000 28.01 15:24
CELTIC
6,4000 0,1500 2,40% 1 64 6,4000 6,4000 6,4000 27.01 16:30
CDRL
20,4000 0,2000 0,99% 46 189 987 20,4000 20,4000 20,2000 28.01 17:00
CDPROJEKT
276,3000 5,3000 1,96% 3 230 67 513 664 271,5000 276,3000 271,5000 28.01 17:04
CCC
88,0000 0,5000 0,57% 3 345 22 241 366 88,0000 89,6500 83,3500 28.01 17:04
CAPITAL
1,4000 0,0300 2,19% 2 78 1,2700 1,4000 1,2700 28.01 15:22
BYTOM
2,7500 0,0700 2,61% 24 37 579 2,6600 2,7500 2,6500 28.11 16:49
BUWOG
129,0000 1,5000 1,18% 1 2 322 129,0000 129,0000 129,0000 31.10 13:39
BUMECH
2,5800 -0,0200 -0,77% 18 26 389 2,6600 2,6600 2,5300 28.01 17:03
BUDIMEX
187,0000 0,4000 0,21% 268 1 077 064 187,0000 189,6000 185,0000 28.01 17:00
BSCDRUK
43,6000 -0,4000 -0,91% 7 2 614 43,6000 43,6000 42,6000 28.01 17:00
BRASTER
0,4520 -0,0085 -1,85% 112 99 753 0,4600 0,4640 0,4505 28.01 17:03
BOWIM
1,9800 -0,1000 -4,81% 4 19 326 2,0800 2,0800 1,9800 27.01 10:51
BOS
6,8000 0,1000 1,49% 99 114 666 6,7200 6,8000 6,4600 28.01 17:00
BORYSZEW
4,5800 0,0100 0,22% 116 185 532 4,5600 4,6200 4,5100 28.01 17:00
BOOMBIT
11,0800 0,2300 2,12% 79 160 913 10,8000 11,1500 10,6500 28.01 17:00
BOGDANKA
32,8000 -0,4000 -1,20% 143 579 928 33,2000 33,2000 32,7000 28.01 17:01
BNPPPL
68,2000 0,0000 0,00% 27 52 069 65,6000 71,4000 65,6000 28.01 17:00
BIOTON
3,6250 0,0650 1,83% 92 107 294 3,6000 3,7200 3,5500 28.01 17:00
BIOMEDLUB
1,1350 0,0450 4,13% 100 347 431 1,1000 1,1600 1,1000 28.01 17:03
BIK
14,7000 0,0000 0,00% 7 3 778 14,7000 14,7000 14,0400 28.01 17:00
BETACOM
9,1000 0,2800 3,17% 5 246 9,1000 9,1000 9,1000 28.01 15:16
BEST
22,8000 -0,2000 -0,87% 1 912 22,8000 22,8000 22,8000 28.01 11:18
BERLING
4,3000 0,1800 4,37% 1 4 4,3000 4,3000 4,3000 27.01 15:00
BENEFIT
938,0000 -12,0000 -1,26% 17 48 880 934,0000 948,0000 934,0000 28.01 17:00
BEDZIN
12,7000 -0,1000 -0,78% 1 1 003 12,7000 12,7000 12,7000 28.01 09:01
BBIDEV
4,5000 -0,1600 -3,43% 4 2 079 4,6000 4,6000 4,5000 28.01 13:28
BALTONA
6,7000 0,0000 0,00% 1 13 6,7000 6,7000 6,7000 28.01 09:00
BAHOLDING
0,9700 0,0200 2,11% 182 220 953 0,9550 0,9900 0,9300 28.01 17:01
AWBUD
0,8800 0,0300 3,53% 1 86 0,8800 0,8800 0,8800 28.01 15:00
AVIASG
15,1500 0,7500 5,21% 18 113 186 14,0000 15,1500 14,0000 19.11 15:05
AUTOPARTN
5,4200 0,1000 1,88% 61 293 197 5,3000 5,4600 5,3000 28.01 17:00
AUGA
1,9500 -0,1300 -6,25% 1 2 1,9500 1,9500 1,9500 30.12 09:00
ATREM
1,8400 -0,1600 -8,00% 7 1 868 2,0000 2,0000 1,8400 28.01 14:33
ATMGRUPA
4,7500 0,1500 3,26% 29 29 443 4,7900 4,7900 4,6000 28.01 16:37
ATM
10,3000 0,4800 4,89% 7 1 679 9,8300 10,3000 9,8200 28.01 17:00
ATLASEST
1,5700 0,0350 2,28% 17 109 960 1,4900 1,5700 1,4650 28.01 14:51
ATLANTIS
0,6200 -0,0100 -1,59% 1 310 0,6200 0,6200 0,6200 28.01 11:14
ATLANTAPL
4,7000 -0,0500 -1,05% 21 6 157 4,8000 4,8000 4,7000 28.01 11:54
ATENDE
3,4800 0,0200 0,58% 14 11 335 3,4600 3,5000 3,4000 28.01 16:46
ATAL
41,0000 0,0000 0,00% 29 48 087 41,0000 41,0000 40,5000 28.01 16:10
ASTARTA
16,1000 -0,7000 -4,17% 145 503 385 16,7500 16,7500 15,7000 28.01 17:00
ASSECOSEE
24,4000 0,4000 1,67% 26 53 328 23,8000 24,6000 23,2000 28.01 17:00
ASSECOPOL
64,5000 -1,1500 -1,75% 304 2 111 895 65,8500 65,8500 64,2500 28.01 17:00
ASSECOBS
32,6000 1,4000 4,49% 14 32 157 30,6000 33,0000 30,6000 28.01 16:46
ASMGROUP
3,4200 0,1400 4,27% 1 3 3,4200 3,4200 3,4200 16.12 09:00
ASBIS
3,8500 0,0700 1,85% 174 370 593 3,7650 3,8900 3,7650 28.01 17:00
ARTIFEX
2,9900 0,0900 3,10% 9 4 459 2,9700 2,9900 2,9000 28.01 15:15
ARTERIA
5,5000 -0,0500 -0,90% 3 798 5,6000 5,6000 5,5000 28.01 14:11
ARCUS
1,7800 -0,2100 -10,55% 7 21 299 1,8900 1,8900 1,7800 28.01 16:44
ARCTIC
4,0800 0,0600 1,49% 34 122 215 4,0200 4,0800 4,0200 28.01 17:01
ARCHICOM
18,5000 0,4000 2,21% 32 1 438 659 18,1000 19,3500 18,1000 28.01 17:00
APSENERGY
2,2600 0,0100 0,44% 5 52 2,2600 2,2600 2,2600 28.01 09:00
APLISENS
10,2000 -0,3000 -2,86% 18 32 345 10,5000 10,5000 10,0000 28.01 14:39
APATOR
21,0000 0,3000 1,45% 15 36 948 20,9000 21,0000 20,7000 28.01 14:48
AMREST
46,1000 -0,3000 -0,65% 321 1 790 502 45,5000 46,8000 45,5000 28.01 17:01
AMICA
141,6000 -3,4000 -2,34% 175 607 094 145,0000 145,0000 135,6000 28.01 17:00
AMBRA
19,1500 0,4000 2,13% 50 78 549 18,7500 19,1500 18,3000 28.01 16:42
ALUMETAL
42,7000 0,2000 0,47% 16 103 872 42,1000 42,7000 42,1000 28.01 17:00
ALTUSTFI
2,0400 -0,0950 -4,45% 26 30 783 2,0800 2,1200 2,0050 28.01 17:00
ALTA
1,9300 -0,0100 -0,52% 6 2 652 1,9200 1,9300 1,9200 28.01 16:37
ALIOR
27,0000 -0,2000 -0,74% 2 092 10 381 592 27,3000 27,4200 26,8400 28.01 17:04
ALCHEMIA
4,7600 -0,0400 -0,83% 1 476 4,7600 4,7600 4,7600 30.05 12:13
AIRWAY
0,5800 -0,0300 -4,92% 13 10 845 0,5900 0,5900 0,5600 28.01 16:27
AILLERON
8,4600 0,1600 1,93% 18 115 662 8,3000 8,4600 8,2000 28.01 17:00
AGROTON
4,2600 -0,0390 -0,91% 35 51 648 4,2000 4,2990 4,0200 28.01 17:00
AGORA
12,4000 0,2500 2,06% 10 925 12,1500 12,4000 12,1500 28.01 16:47
ADIUVO
6,2000 -0,0600 -0,96% 5 443 6,1400 6,2000 6,0600 28.01 17:00
ACTION
2,9900 0,0500 1,70% 18 14 694 2,9400 2,9900 2,9100 28.01 17:00
ACAUTOGAZ
48,6000 0,8000 1,67% 15 131 856 48,0000 48,6000 48,0000 28.01 16:45
ABPL
25,7000 -0,2000 -0,77% 18 36 030 25,7000 26,0000 25,4000 28.01 16:47
ABMSOLID
0,1100 -0,1400 -56,00% 27 1 891 0,1500 0,1500 0,1100 26.07 15:20
ABCDATA
1,4280 0,0000 0,00% 11 53 313 1,4280 1,4280 1,4260 22.07 13:14
ABADONRE
4,1000 -0,3400 -7,66% 3 15 116 4,1600 4,1600 4,1000 27.12 10:21
4FUNMEDIA
5,4000 0,0000 0,00% 8 5 669 5,4200 5,4200 5,3000 28.01 16:35
11BIT
434,0000 -0,5000 -0,12% 273 1 695 195 434,0000 441,0000 431,0000 28.01 17:00
08OCTAVA
0,7900 -0,0100 -1,25% 4 3 657 0,8000 0,8000 0,7900 28.01 15:00
06MAGNA
0,2000 -0,0300 -13,04% 23 8 001 0,2000 0,2000 0,2000 28.09 15:07
Zapisz się na bezpłatny newsletter Bankier.pl
Przejdź do strony za 5 Przejdź do strony »

Czy wiesz, że korzystasz z adblocka?
Reklamy nie są takie złe

To dzięki nim możemy udostępniać
Ci nasze treści.

wyłącz adblock