Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Liczba transakcji AD |
Obrót AD | Otwarcie AD | Max AD | Min AD | Czas AD |
---|---|---|---|---|---|---|---|---|---|
ZYWIEC | 490,0000 | 1,0000 | 0,20% | 3 | 2 932 | 490,0000 | 490,0000 | 488,0000 | 12.08 15:19 |
ZUE | 4,0400 | -0,0400 | -0,98% | 27 | 37 523 | 4,0800 | 4,0800 | 4,0000 | 12.08 15:56 |
ZREMB | 2,2600 | -0,0200 | -0,88% | 41 | 46 134 | 2,2400 | 2,2700 | 2,1900 | 12.08 15:50 |
ZPUE | 281,0000 | 6,0000 | 2,18% | 6 | 3 623 | 275,0000 | 281,0000 | 275,0000 | 12.08 12:58 |
ZEPAK | 32,8500 | -0,5500 | -1,65% | 254 | 981 245 | 33,4500 | 34,3000 | 32,3500 | 12.08 16:27 |
ZAMET | 0,8520 | -0,0340 | -3,84% | 5 | 3 578 | 0,8560 | 0,8900 | 0,8520 | 12.08 15:50 |
YOLO | 0,3950 | -0,0130 | -3,19% | 25 | 16 085 | 0,3700 | 0,4030 | 0,3700 | 04.05 17:00 |
XTPL | 59,4000 | 1,6000 | 2,77% | 79 | 265 062 | 57,8000 | 59,6000 | 57,2000 | 12.08 16:28 |
XTB | 21,6600 | 0,1000 | 0,46% | 418 | 2 090 836 | 21,5600 | 21,9000 | 21,5200 | 12.08 16:30 |
WOJAS | 4,9600 | 0,4400 | 9,73% | 39 | 69 966 | 4,5700 | 4,9800 | 4,5000 | 12.08 16:26 |
WITTCHEN | 17,3000 | 0,0500 | 0,29% | 21 | 58 804 | 17,1000 | 17,6000 | 17,1000 | 12.08 16:06 |
WIRTUALNA | 112,0000 | 4,0000 | 3,70% | 77 | 171 765 | 109,0000 | 112,2000 | 109,0000 | 12.08 16:22 |
WINVEST | 0,2660 | 0,0080 | 3,10% | 1 | 37 | 0,2660 | 0,2660 | 0,2660 | 12.08 11:00 |
WIKANA | 3,6200 | 0,0000 | 0,00% | 2 | 130 | 3,5200 | 3,6200 | 3,5200 | 11.08 15:28 |
WIELTON | 6,7800 | 0,2800 | 4,31% | 168 | 486 726 | 6,5700 | 6,8500 | 6,5300 | 12.08 16:22 |
WAWEL | 465,0000 | -2,0000 | -0,43% | 4 | 5 559 | 462,0000 | 468,0000 | 462,0000 | 12.08 15:13 |
WASKO | 1,7350 | 0,0000 | 0,00% | 7 | 3 721 | 1,7350 | 1,7350 | 1,6900 | 12.08 14:27 |
WARIMPEX | 3,2000 | 0,0500 | 1,59% | 2 | 1 600 | 3,2000 | 3,2000 | 3,2000 | 11.08 15:34 |
VRG | 3,7400 | 0,0400 | 1,08% | 13 | 19 763 | 3,7000 | 3,7400 | 3,7000 | 12.08 15:18 |
VOXEL | 35,3000 | -0,2000 | -0,56% | 20 | 37 326 | 35,0000 | 35,5000 | 35,0000 | 12.08 16:19 |
VOTUM | 44,2000 | -0,5000 | -1,12% | 144 | 462 163 | 44,4000 | 44,8500 | 43,8000 | 12.08 16:30 |
VIVID | 1,3000 | -0,0100 | -0,76% | 9 | 5 532 | 1,3100 | 1,3100 | 1,2650 | 11.08 17:00 |
VISTAL | 0,9900 | -0,0220 | -2,17% | 191 | 164 772 | 1,0120 | 1,0380 | 0,9620 | 12.08 16:28 |
VINDEXUS | 6,6800 | -0,0200 | -0,30% | 7 | 14 870 | 6,7400 | 6,7600 | 6,6200 | 12.08 13:15 |
VIGOSYS | 570,0000 | 10,0000 | 1,79% | 65 | 223 400 | 560,0000 | 572,0000 | 546,0000 | 12.08 14:07 |
VERCOM-PDA | 51,9000 | 0,4600 | 0,89% | 15 | 51 200 | 51,5500 | 51,9000 | 51,5500 | 23.06 13:13 |
VERCOM | 35,0000 | 0,5000 | 1,45% | 11 | 8 563 | 34,8000 | 35,0000 | 34,8000 | 12.08 16:29 |
VENTUREIN | 2,8400 | -0,0400 | -1,39% | 8 | 6 399 | 2,8600 | 2,8600 | 2,7600 | 11.08 14:55 |
URSUS | 0,2220 | -0,0030 | -1,33% | 13 | 6 433 | 0,2250 | 0,2285 | 0,2220 | 12.08 16:01 |
UNIMOT | 63,6000 | 0,5000 | 0,79% | 83 | 627 409 | 63,1000 | 64,0000 | 63,1000 | 12.08 15:58 |
UNIMA | 4,8300 | -0,0900 | -1,83% | 12 | 5 806 | 4,8500 | 4,8500 | 4,7000 | 12.08 10:05 |
UNICREDIT | 46,9300 | 0,1100 | 0,23% | 1 | 939 | 46,9300 | 46,9300 | 46,9300 | 12.08 14:56 |
UNIBEP | 8,0000 | 0,1600 | 2,04% | 4 | 3 263 | 7,9800 | 8,0000 | 7,9800 | 12.08 14:20 |
ULTGAMES | 18,3800 | 0,0800 | 0,44% | 8 | 4 846 | 18,4000 | 18,4000 | 18,1800 | 12.08 14:31 |
ULMA | 50,8000 | 1,0000 | 2,01% | 4 | 16 504 | 53,4000 | 53,4000 | 49,7000 | 12.08 16:30 |
TSGAMES | 108,5000 | -0,6000 | -0,55% | 354 | 1 945 746 | 109,0000 | 109,4000 | 105,9000 | 12.08 16:29 |
TRITON | 4,5000 | 0,4000 | 9,76% | 2 | 2 052 | 4,5000 | 4,5000 | 4,5000 | 12.08 15:00 |
TRANSPOL | 3,1800 | 0,1100 | 3,58% | 4 | 3 815 | 3,3200 | 3,3200 | 3,1400 | 12.08 16:30 |
TRAKCJA | 1,6780 | -0,0180 | -1,06% | 36 | 44 222 | 1,6720 | 1,7000 | 1,6700 | 12.08 16:14 |
TOYA | 5,3600 | -0,0400 | -0,74% | 78 | 134 792 | 5,3900 | 5,4900 | 5,2700 | 12.08 16:29 |
TOWERINVT | 9,2200 | 0,0000 | 0,00% | 2 | 3 236 | 9,2200 | 9,2200 | 9,2200 | 11.08 15:53 |
TORPOL | 16,4400 | -0,0600 | -0,36% | 105 | 319 532 | 16,5000 | 16,5000 | 16,2600 | 12.08 16:29 |
TIM | 23,1500 | 1,0000 | 4,51% | 348 | 1 460 905 | 22,3500 | 23,1500 | 22,0500 | 12.08 16:30 |
TESGAS | 3,9000 | -0,2300 | -5,57% | 41 | 101 542 | 4,1300 | 4,1300 | 3,8600 | 12.08 16:10 |
TERMOREX | 0,6700 | 0,0000 | 0,00% | 2 | 1 374 | 0,6700 | 0,6700 | 0,6700 | 12.08 12:58 |
TBULL | 8,5400 | -0,1600 | -1,84% | 5 | 3 070 | 8,6000 | 8,6000 | 8,5400 | 12.08 15:00 |
TAURONPE | 3,0460 | 0,0140 | 0,46% | 643 | 2 706 074 | 3,1280 | 3,1280 | 3,0370 | 12.08 16:30 |
TATRY | 145,0000 | -5,0000 | -3,33% | 1 | 1 595 | 145,0000 | 145,0000 | 145,0000 | 09.08 09:27 |
TARCZYNSKI | 39,8000 | -0,2000 | -0,50% | 4 | 160 | 40,0000 | 40,0000 | 39,8000 | 09.08 16:19 |
TALEX | 15,9000 | -0,1000 | -0,62% | 7 | 619 | 15,9000 | 15,9000 | 15,3000 | 12.08 16:17 |
TALANX | 170,0000 | -1,6000 | -0,93% | 1 | 510 | 170,0000 | 170,0000 | 170,0000 | 04.06 11:21 |
SYNEKTIK | 28,1500 | 0,0500 | 0,18% | 22 | 30 859 | 28,1000 | 28,2000 | 27,4500 | 12.08 16:05 |
SYGNITY | 19,8000 | 0,1000 | 0,51% | 27 | 1 206 331 | 19,5000 | 19,8000 | 19,5000 | 12.08 16:23 |
SWISSMED | 10,9000 | 0,0000 | 0,00% | 8 | 85 118 | 10,9000 | 10,9000 | 10,9000 | 13.06 15:20 |
SUWARY | 28,0000 | 0,6000 | 2,19% | 5 | 252 | 28,0000 | 28,0000 | 28,0000 | 12.08 14:26 |
SUNEX | 18,4500 | -0,2000 | -1,07% | 185 | 525 121 | 18,9000 | 18,9000 | 18,1500 | 12.08 16:12 |
STSHOLDING | 15,0000 | 0,4700 | 3,23% | 84 | 188 697 | 14,8800 | 15,1000 | 14,5000 | 12.08 16:21 |
STARHEDGE | 0,3800 | 0,0010 | 0,26% | 4 | 3 800 | 0,3800 | 0,3800 | 0,3800 | 12.08 15:00 |
STAPORKOW | 2,7000 | -0,0100 | -0,37% | 1 | 3 947 | 2,7000 | 2,7000 | 2,7000 | 12.08 15:45 |
STALPROFI | 11,7000 | -0,0800 | -0,68% | 103 | 237 085 | 11,8000 | 11,8400 | 11,6600 | 12.08 16:23 |
STALPROD | 250,0000 | -1,0000 | -0,40% | 90 | 227 170 | 253,0000 | 257,5000 | 250,0000 | 12.08 16:01 |
STALEXP | 2,7000 | 0,0050 | 0,19% | 33 | 62 078 | 2,6950 | 2,7000 | 2,6850 | 12.08 16:25 |
SPYROSOFT | 345,0000 | -3,0000 | -0,86% | 24 | 44 454 | 349,0000 | 349,0000 | 338,0000 | 12.08 15:51 |
SOPHARMA | 10,0000 | 0,2500 | 2,56% | 2 | 2 360 | 10,0000 | 10,0000 | 10,0000 | 05.08 16:45 |
SONEL | 9,9600 | 0,0000 | 0,00% | 7 | 1 205 | 9,9600 | 9,9600 | 9,9600 | 12.08 16:15 |
SOLAR | 5,4800 | 0,0000 | 0,00% | 5 | 27 | 5,4800 | 5,4800 | 5,1600 | 12.08 15:56 |
SOHODEV | 0,5950 | 0,0300 | 5,31% | 6 | 635 | 0,5600 | 0,5950 | 0,5600 | 12.08 15:14 |
SNIEZKA | 71,8000 | 2,6000 | 3,76% | 15 | 21 362 | 70,0000 | 71,8000 | 69,8000 | 12.08 16:26 |
SLEEPZAG | 0,3320 | 0,0000 | 0,00% | 1 | 269 | 0,3320 | 0,3320 | 0,3320 | 12.08 15:45 |
SKYLINE | 0,7100 | 0,0200 | 2,90% | 1 | 710 | 0,7100 | 0,7100 | 0,7100 | 10.08 09:19 |
SKOTAN | 1,3080 | 0,0380 | 2,99% | 11 | 5 744 | 1,2580 | 1,3100 | 1,2580 | 12.08 12:10 |
SKARBIEC | 21,2000 | 0,1000 | 0,47% | 6 | 32 436 | 21,0000 | 21,2000 | 21,0000 | 12.08 15:39 |
SIMPLE | 12,3000 | 0,0000 | 0,00% | 1 | 504 | 12,3000 | 12,3000 | 12,3000 | 04.01 11:00 |
SIMFABRIC | 15,1000 | 0,2000 | 1,34% | 50 | 29 410 | 15,8500 | 15,8500 | 14,5500 | 12.08 14:21 |
SILVANO | 4,2000 | 0,0000 | 0,00% | 1 | 319 | 4,2000 | 4,2000 | 4,2000 | 11.08 10:39 |
SILVAIR-REGS | 4,8200 | 0,0000 | 0,00% | 6 | 8 092 | 4,8000 | 4,8200 | 4,8000 | 12.08 16:18 |
SHOPER | 37,5000 | -1,1500 | -2,98% | 9 | 15 225 | 37,6000 | 37,6000 | 37,5000 | 12.08 13:19 |
SFINKS | 0,3900 | -0,0060 | -1,52% | 1 | 585 | 0,3900 | 0,3900 | 0,3900 | 10.08 11:11 |
SESCOM | 28,0000 | 0,0000 | 0,00% | 5 | 2 256 | 28,8000 | 28,8000 | 28,0000 | 11.08 14:36 |
SERINUS | 7,7500 | 0,1500 | 1,97% | 58 | 125 882 | 7,7500 | 7,8000 | 7,6000 | 12.08 16:27 |
SELVITA | 80,1000 | 1,0000 | 1,26% | 62 | 145 433 | 78,9000 | 80,5000 | 78,1000 | 12.08 16:22 |
SELENAFM | 21,4000 | 0,3000 | 1,42% | 5 | 1 699 | 21,4000 | 21,4000 | 20,7000 | 12.08 11:38 |
SEKO | 6,4500 | 0,2500 | 4,03% | 3 | 3 012 | 6,4500 | 6,4500 | 6,4000 | 12.08 13:51 |
SECOGROUP | 14,2000 | 0,0000 | 0,00% | 1 | 568 | 14,2000 | 14,2000 | 14,2000 | 08.08 13:11 |
SATIS | 0,6150 | 0,0010 | 0,16% | 2 | 62 | 0,6150 | 0,6150 | 0,6150 | 12.08 09:00 |
SANWIL | 1,4000 | 0,0100 | 0,72% | 11 | 9 605 | 1,4000 | 1,4000 | 1,3750 | 12.08 15:51 |
SANTANDER | 12,4500 | 0,0500 | 0,40% | 3 | 1 519 | 12,4500 | 12,4500 | 12,4500 | 12.08 16:03 |
SANPL | 246,4000 | 4,8000 | 1,99% | 728 | 4 564 660 | 240,2000 | 247,0000 | 240,0000 | 12.08 16:30 |
SANOK | 13,1800 | -0,0200 | -0,15% | 13 | 27 340 | 13,1800 | 13,2000 | 12,8000 | 12.08 14:29 |
RYVU | 39,7500 | -1,2500 | -3,05% | 63 | 193 049 | 41,0000 | 41,0000 | 39,7500 | 12.08 16:20 |
ROPCZYCE | 29,3000 | -0,1000 | -0,34% | 13 | 21 735 | 29,2000 | 29,3000 | 28,5000 | 12.08 15:49 |
RONSON | 2,4600 | -0,0200 | -0,81% | 7 | 15 091 | 2,4800 | 2,4800 | 2,4600 | 11.02 13:19 |
RESBUD | 0,5760 | -0,0020 | -0,35% | 7 | 2 386 | 0,5440 | 0,5760 | 0,5440 | 12.08 11:58 |
REMAK | 13,3500 | 0,0000 | 0,00% | 8 | 10 454 | 13,5000 | 13,5000 | 13,3500 | 12.08 14:26 |
RELPOL | 5,9800 | -0,0200 | -0,33% | 10 | 12 524 | 6,0000 | 6,1000 | 5,9400 | 12.08 15:43 |
REINO | 1,3500 | 0,0000 | 0,00% | 1 | 3 | 1,3500 | 1,3500 | 1,3500 | 12.08 09:04 |
REINHOLD | 0,1620 | -0,0120 | -6,90% | 3 | 365 | 0,1620 | 0,1620 | 0,1620 | 28.07 15:00 |
REDAN | 0,1940 | 0,0000 | 0,00% | 4 | 1 194 | 0,1940 | 0,1940 | 0,1940 | 12.08 11:19 |
RAWLPLUG | 14,4000 | 0,1000 | 0,70% | 6 | 2 825 | 14,5000 | 14,5000 | 14,1000 | 12.08 15:34 |
RANKPROGR | 1,6950 | 0,0350 | 2,11% | 38 | 108 284 | 1,6600 | 1,6950 | 1,5900 | 12.08 16:30 |
RAINBOW | 20,4500 | 0,5300 | 2,66% | 31 | 45 489 | 19,9000 | 20,6000 | 19,9000 | 12.08 16:20 |
RAFAMET | 16,1000 | 0,0000 | 0,00% | 1 | 16 | 16,1000 | 16,1000 | 16,1000 | 12.08 09:25 |
RAFAKO | 1,7580 | -0,0520 | -2,87% | 500 | 1 002 621 | 1,7980 | 1,8220 | 1,7400 | 12.08 16:29 |
RADPOL | 1,9250 | -0,0750 | -3,75% | 113 | 194 994 | 2,0000 | 2,2000 | 1,8700 | 03.02 17:04 |
R22 | 38,9500 | 0,4000 | 1,04% | 19 | 597 334 | 38,4000 | 39,3500 | 38,4000 | 12.08 16:01 |
QUERCUS | 3,2500 | -0,0500 | -1,52% | 23 | 92 362 | 3,3000 | 3,3000 | 3,2300 | 12.08 12:56 |
QUANTUM | 28,0000 | 0,6000 | 2,19% | 1 | 280 | 28,0000 | 28,0000 | 28,0000 | 11.08 15:00 |
PZU | 31,4000 | 0,0200 | 0,06% | 2 575 | 20 255 564 | 31,3000 | 31,7400 | 30,9000 | 12.08 16:30 |
PURE | 47,9000 | 0,9000 | 1,91% | 81 | 203 573 | 46,1000 | 47,9000 | 45,5000 | 12.08 16:17 |
PUNKPIRAT | 0,2910 | -0,0010 | -0,34% | 14 | 7 026 | 0,2910 | 0,3090 | 0,2910 | 12.08 13:59 |
PULAWY | 73,4000 | -0,6000 | -0,81% | 69 | 135 821 | 74,8000 | 74,8000 | 70,0000 | 12.08 16:14 |
PROVIDENT | 6,3000 | 0,4500 | 7,69% | 26 | 110 356 | 5,8500 | 6,4000 | 5,4000 | 21.02 16:42 |
PROTEKTOR | 2,6300 | 0,0400 | 1,54% | 11 | 5 402 | 2,6000 | 2,6300 | 2,6000 | 12.08 13:38 |
PROJPRZEM | 9,5500 | 0,0000 | 0,00% | 5 | 57 | 9,5500 | 9,5500 | 9,5500 | 12.08 14:26 |
PROCHEM | 36,0000 | 0,2000 | 0,56% | 7 | 6 992 | 36,0000 | 36,2000 | 36,0000 | 12.08 10:01 |
PROCAD | 2,4000 | -0,0200 | -0,83% | 1 | 1 476 | 2,4000 | 2,4000 | 2,4000 | 28.06 11:00 |
PRIMETECH | 1,0500 | -0,1400 | -11,76% | 2 | 1 266 | 1,0500 | 1,0500 | 1,0500 | 12.08 15:13 |
PRIMAMODA | 1,3200 | 0,0000 | 0,00% | 5 | 13 | 1,3200 | 1,3200 | 1,3200 | 12.08 14:27 |
PRAGMAINK | 3,5600 | 0,0800 | 2,30% | 2 | 85 | 3,4800 | 3,5600 | 3,4800 | 09.08 11:53 |
PRAGMAFA | 24,3000 | 0,0000 | 0,00% | 2 | 12 393 | 24,3000 | 24,3000 | 24,3000 | 16.06 09:37 |
POLWAX | 2,9400 | -0,0400 | -1,34% | 9 | 14 719 | 2,9800 | 3,0000 | 2,9400 | 12.08 11:34 |
POLTREG-PDA | 71,0000 | 2,0000 | 2,90% | 35 | 143 168 | 65,2000 | 71,0000 | 62,4000 | 20.12 17:00 |
POLTREG | 33,8000 | -1,2000 | -3,43% | 1 | 1 048 | 33,8000 | 33,8000 | 33,8000 | 12.08 10:20 |
POLNORD | 3,5300 | 0,0000 | 0,00% | 4 | 18 947 | 3,5350 | 3,5350 | 3,5300 | 17.02 12:27 |
POLIMEXMS | 3,1360 | -0,1140 | -3,51% | 434 | 1 073 773 | 3,2400 | 3,2800 | 3,1100 | 12.08 16:30 |
POLICE | 11,4500 | 0,1500 | 1,33% | 6 | 2 336 | 11,3000 | 11,4500 | 11,3000 | 12.08 15:58 |
PMPG | 2,4800 | 0,0000 | 0,00% | 3 | 4 251 | 2,4800 | 2,4800 | 2,4800 | 12.08 11:53 |
PLAZACNTR | 2,4000 | -0,0200 | -0,83% | 71 | 77 076 | 2,5000 | 2,5800 | 2,3600 | 12.08 16:12 |
PLAYWAY | 324,0000 | -1,5000 | -0,46% | 45 | 92 496 | 325,5000 | 327,5000 | 322,5000 | 12.08 16:27 |
PLASTBOX | 2,6800 | 0,0000 | 0,00% | 2 | 4 020 | 2,6800 | 2,6800 | 2,6800 | 01.02 11:08 |
PKPCARGO | 14,0000 | -0,2000 | -1,41% | 435 | 1 292 741 | 14,2200 | 14,5000 | 13,9000 | 12.08 16:23 |
PKOBP | 25,2600 | -0,2400 | -0,94% | 3 640 | 45 184 428 | 25,4700 | 25,7400 | 25,1800 | 12.08 16:30 |
PKNORLEN | 71,6400 | -0,5800 | -0,80% | 5 333 | 37 050 356 | 72,0000 | 72,6000 | 70,8600 | 12.08 16:30 |
PHOTON | 15,4000 | 0,5400 | 3,63% | 283 | 1 097 814 | 15,0000 | 15,4400 | 14,6800 | 12.08 16:26 |
PHN | 12,7000 | 0,2500 | 2,01% | 20 | 21 039 | 12,9000 | 12,9000 | 12,4500 | 12.08 13:03 |
PHARMENA | 6,3200 | 0,1200 | 1,94% | 15 | 45 683 | 6,3200 | 6,3400 | 6,0000 | 10.08 15:33 |
PGSSOFT | 17,9000 | 0,0000 | 0,00% | 7 | 6 996 | 17,9000 | 18,0000 | 17,9000 | 25.10 15:43 |
PGO | 1,4450 | 0,0050 | 0,35% | 10 | 45 880 | 1,4450 | 1,4450 | 1,4400 | 25.02 17:01 |
PGNIG | 6,5700 | 0,0000 | 0,00% | 3 620 | 26 629 346 | 6,5660 | 6,6480 | 6,4520 | 12.08 16:30 |
PGFGROUP | 0,5360 | 0,0220 | 4,28% | 5 | 2 918 | 0,5000 | 0,5360 | 0,5000 | 12.08 11:57 |
PGE-PDA | 10,0000 | 0,3000 | 3,09% | 1 | 10 000 | 10,0000 | 10,0000 | 10,0000 | 03.06 09:25 |
PGE | 9,6700 | 0,0400 | 0,42% | 1 046 | 4 788 262 | 9,5980 | 9,7080 | 9,5420 | 12.08 16:30 |
PETROLINV | 1,9400 | 0,6200 | 46,97% | 1 465 | 1 637 107 | 1,5000 | 2,0000 | 1,5000 | 28.06 17:04 |
PEPEES | 1,7000 | 0,0100 | 0,59% | 11 | 15 796 | 1,7000 | 1,7000 | 1,6700 | 12.08 16:26 |
PEPCO | 37,6000 | 0,9000 | 2,45% | 580 | 4 139 311 | 36,7800 | 37,6800 | 36,7000 | 12.08 16:29 |
PEP | 107,2000 | -4,4000 | -3,94% | 101 | 346 462 | 111,8000 | 112,0000 | 102,0000 | 12.08 16:23 |
PEMANAGER | 18,5000 | -0,4500 | -2,37% | 12 | 6 873 | 18,9500 | 18,9500 | 18,1000 | 18.06 17:00 |
PEKAO | 73,9200 | 0,3200 | 0,43% | 3 441 | 31 384 250 | 72,7800 | 74,8600 | 72,7800 | 12.08 16:30 |
PEKABEX | 13,9500 | 0,0000 | 0,00% | 9 | 1 607 | 13,9500 | 13,9500 | 13,7000 | 12.08 16:19 |
PCFGROUP | 49,0500 | -0,1000 | -0,20% | 12 | 22 919 | 49,5000 | 49,5000 | 49,0000 | 12.08 15:08 |
PCCROKITA | 87,8000 | -0,2000 | -0,23% | 40 | 90 968 | 88,2000 | 88,3000 | 86,8000 | 12.08 14:19 |
PCCEXOL | 3,1900 | 0,0300 | 0,95% | 179 | 307 053 | 3,1700 | 3,2400 | 3,1300 | 12.08 16:19 |
PBSFINANSE | 0,4000 | -0,0020 | -0,50% | 2 | 800 | 0,4000 | 0,4000 | 0,4000 | 12.08 15:00 |
PBKM | 90,2000 | 0,2000 | 0,22% | 2 | 22 640 | 90,2000 | 90,2000 | 90,2000 | 20.12 11:00 |
PBG | 0,0320 | 0,0000 | 0,00% | 41 | 55 342 | 0,0320 | 0,0320 | 0,0320 | 10.08 12:04 |
PATENTUS | 1,7200 | -0,0300 | -1,71% | 61 | 51 667 | 1,7500 | 1,7900 | 1,6750 | 12.08 12:43 |
PANOVA | 13,0000 | 0,0000 | 0,00% | 5 | 67 132 | 13,0000 | 13,0000 | 13,0000 | 08.08 16:38 |
PAMAPOL | 4,1600 | -0,1800 | -4,15% | 33 | 151 934 | 4,3300 | 4,3400 | 4,1600 | 12.08 16:25 |
OVOSTAR | 41,4000 | -1,0000 | -2,36% | 2 | 336 | 46,0000 | 46,0000 | 41,4000 | 12.08 10:27 |
OTMUCHOW | 2,4800 | 0,0000 | 0,00% | 6 | 910 | 2,5900 | 2,5900 | 2,4800 | 11.08 15:53 |
OTLOG | 17,4000 | -0,9000 | -4,92% | 88 | 185 417 | 18,1000 | 18,2000 | 17,2500 | 12.08 15:47 |
ORZBIALY | 20,2000 | -1,8000 | -8,18% | 7 | 2 163 | 21,9000 | 21,9000 | 20,2000 | 12.08 15:00 |
ORCOGROUP | 3,0000 | 0,0000 | 0,00% | 1 | 666 | 3,0000 | 3,0000 | 3,0000 | 08.08 09:00 |
ORANGEPL | 6,3900 | 0,1620 | 2,60% | 1 876 | 9 699 894 | 6,2100 | 6,4200 | 6,1840 | 12.08 16:30 |
OPTEAM | 9,0000 | -0,1600 | -1,75% | 5 | 1 395 | 9,1600 | 9,2000 | 9,0000 | 12.08 14:55 |
OPONEO.PL | 42,7000 | -0,1000 | -0,23% | 16 | 100 983 | 42,8000 | 42,8000 | 42,0000 | 12.08 16:06 |
OPENFIN | 0,1570 | 0,0080 | 5,37% | 4 | 598 | 0,1490 | 0,1570 | 0,1485 | 12.08 15:43 |
ONDE-PDA | 26,9500 | 0,3500 | 1,32% | 51 | 110 034 | 26,6000 | 26,9500 | 26,5000 | 30.08 17:03 |
ONDE | 12,3000 | 0,1200 | 0,99% | 35 | 42 455 | 12,2200 | 12,4200 | 12,1800 | 12.08 16:21 |
OEX | 31,6000 | -0,8000 | -2,47% | 7 | 16 192 | 32,0000 | 32,0000 | 31,6000 | 12.08 15:03 |
ODLEWNIE | 6,3200 | -0,1000 | -1,56% | 3 | 2 781 | 6,4000 | 6,4000 | 6,3200 | 12.08 12:43 |
NTTSYSTEM | 4,6200 | 0,0000 | 0,00% | 9 | 4 341 | 4,6200 | 4,6200 | 4,5300 | 12.08 14:23 |
NOVITA | 119,0000 | -7,0000 | -5,56% | 5 | 5 006 | 120,0000 | 120,0000 | 119,0000 | 12.08 11:41 |
NOVAVISGR | 1,4300 | -0,0150 | -1,04% | 7 | 1 807 | 1,4400 | 1,4400 | 1,3900 | 12.08 14:48 |
NOVATURAS | 13,4200 | 1,2120 | 9,93% | 1 | 13 | 13,4200 | 13,4200 | 13,4200 | 04.08 12:17 |
NEXITY | 2,6000 | 0,0000 | 0,00% | 10 | 4 434 | 2,5000 | 2,6200 | 2,4600 | 12.08 15:39 |
NEWAG | 18,0000 | -0,1500 | -0,83% | 13 | 14 362 | 18,0500 | 18,1500 | 18,0000 | 12.08 16:19 |
NEUCA | 783,0000 | -1,0000 | -0,13% | 28 | 96 698 | 793,0000 | 793,0000 | 782,0000 | 12.08 15:08 |
NETIA | 6,9400 | 0,0000 | 0,00% | 2 | 6 975 | 6,9400 | 6,9400 | 6,9400 | 29.07 12:41 |
NANOGROUP | 1,4500 | -0,0500 | -3,33% | 24 | 13 819 | 1,4320 | 1,5000 | 1,4320 | 12.08 16:28 |
MWTRADE | 5,7800 | 0,0000 | 0,00% | 1 | 58 | 5,7800 | 5,7800 | 5,7800 | 11.08 09:00 |
MUZA | 6,0000 | 0,0500 | 0,84% | 1 | 690 | 6,0000 | 6,0000 | 6,0000 | 11.08 13:52 |
MOSTALZAB | 1,9960 | 0,1740 | 9,55% | 450 | 1 065 670 | 1,8100 | 2,0450 | 1,8080 | 12.08 16:30 |
MOSTALWAR | 5,9000 | -0,0800 | -1,34% | 8 | 45 779 | 5,9000 | 5,9800 | 5,9000 | 12.08 16:30 |
MOSTALPLC | 24,7000 | 0,0000 | 0,00% | 8 | 8 174 | 24,1000 | 24,7000 | 24,1000 | 12.08 16:10 |
MONNARI | 3,9500 | 0,0800 | 2,07% | 11 | 22 242 | 3,8550 | 3,9500 | 3,8300 | 12.08 11:30 |
MOLECURE | 17,3200 | 0,0600 | 0,35% | 55 | 112 869 | 17,2600 | 17,6600 | 16,9400 | 12.08 16:20 |
MOL | 34,8000 | 0,0000 | 0,00% | 1 | 1 705 | 34,8000 | 34,8000 | 34,8000 | 12.08 12:24 |
MOJ | 2,2500 | 0,0000 | 0,00% | 1 | 450 | 2,2500 | 2,2500 | 2,2500 | 12.08 13:41 |
MOBRUK | 292,0000 | 2,0000 | 0,69% | 100 | 515 366 | 289,5000 | 296,5000 | 287,0000 | 12.08 16:19 |
MLSYSTEM | 72,3000 | -0,2000 | -0,28% | 81 | 167 725 | 72,4500 | 73,5500 | 72,0000 | 12.08 16:21 |
MLPGROUP | 63,0000 | 0,0000 | 0,00% | 16 | 27 536 | 63,0000 | 63,0000 | 60,0000 | 12.08 16:27 |
MIRBUD | 3,7450 | 0,0250 | 0,67% | 78 | 95 849 | 3,7500 | 3,7600 | 3,7100 | 12.08 15:33 |
MIRACULUM | 1,3400 | 0,0000 | 0,00% | 6 | 3 851 | 1,3400 | 1,3400 | 1,3400 | 12.08 11:14 |
MILLENNIUM | 4,0540 | 0,1040 | 2,63% | 673 | 2 531 179 | 3,9980 | 4,1600 | 3,9500 | 12.08 16:30 |
MILKILAND | 0,8840 | -0,0230 | -2,54% | 25 | 9 132 | 0,8900 | 0,9110 | 0,8840 | 12.08 16:27 |
MFO | 40,4000 | 0,2000 | 0,50% | 59 | 389 361 | 39,8000 | 41,0000 | 39,0000 | 12.08 15:55 |
MEXPOLSKA | 2,4500 | 0,0000 | 0,00% | 3 | 16 | 2,4500 | 2,4500 | 2,2900 | 12.08 11:27 |
MERCOR | 11,8500 | 0,1500 | 1,28% | 4 | 4 216 | 11,8000 | 11,8500 | 11,8000 | 11.08 16:41 |
MERCATOR | 59,7000 | -0,5000 | -0,83% | 247 | 453 568 | 60,2400 | 60,4000 | 59,4000 | 12.08 16:30 |
MENNICA | 18,4500 | 0,2500 | 1,37% | 2 | 3 561 | 18,4500 | 18,4500 | 18,4500 | 12.08 15:28 |
MEGARON | 14,4000 | 2,0000 | 16,13% | 1 | 418 | 14,4000 | 14,4000 | 14,4000 | 22.07 11:01 |
MEDINICE | 12,8000 | -0,3200 | -2,44% | 21 | 88 649 | 13,5000 | 13,5000 | 12,8000 | 12.08 16:27 |
MEDICALG | 8,4400 | -0,0400 | -0,47% | 36 | 14 448 | 8,4500 | 8,4600 | 8,1500 | 12.08 15:49 |
MEDIACAP | 3,4900 | 0,0000 | 0,00% | 1 | 21 | 3,4900 | 3,4900 | 3,4900 | 29.12 09:19 |
MDIENERGIA | 2,4000 | 0,0000 | 0,00% | 6 | 143 | 2,4200 | 2,4300 | 2,4000 | 12.08 14:48 |
MCI | 16,2500 | 0,0500 | 0,31% | 9 | 5 539 | 16,2000 | 16,3500 | 16,1500 | 12.08 16:12 |
MBWS | 11,9000 | 0,0000 | 0,00% | 1 | 12 | 11,9000 | 11,9000 | 11,9000 | 12.08 09:03 |
MBANK | 250,2000 | 5,6000 | 2,29% | 1 508 | 8 635 862 | 247,2000 | 253,2000 | 245,0000 | 12.08 16:30 |
MAXCOM | 11,8000 | 0,0000 | 0,00% | 7 | 1 239 | 11,8000 | 11,8000 | 11,8000 | 12.08 12:20 |
MASTERPHA | 6,0500 | 0,0500 | 0,83% | 2 | 5 259 | 6,0000 | 6,0500 | 6,0000 | 01.07 15:00 |
MARVIPOL | 5,8400 | 0,0200 | 0,34% | 13 | 21 673 | 5,8200 | 5,8400 | 5,8000 | 12.08 14:55 |
MANYDEV | 1,5600 | 0,0600 | 4,00% | 2 | 156 | 1,5600 | 1,5600 | 1,5600 | 12.08 09:16 |
MANGATA | 66,0000 | -1,0000 | -1,49% | 6 | 5 946 | 66,2000 | 66,2000 | 66,0000 | 12.08 12:28 |
MAKARONPL | 8,0400 | 0,0000 | 0,00% | 6 | 3 374 | 8,0600 | 8,0600 | 8,0000 | 12.08 14:44 |
MABION | 26,3000 | -0,7000 | -2,59% | 771 | 2 207 826 | 26,8200 | 26,8200 | 26,0500 | 12.08 16:30 |
LUBAWA | 2,6100 | -0,0250 | -0,95% | 246 | 762 079 | 2,6350 | 2,6600 | 2,5800 | 12.08 16:29 |
LSISOFT | 13,4500 | -0,3500 | -2,54% | 3 | 4 025 | 13,4000 | 13,4500 | 13,4000 | 12.08 16:26 |
LPP | 9 400,0000 | 20,0000 | 0,21% | 875 | 16 324 355 | 9 400,0000 | 9 550,0000 | 9 360,0000 | 12.08 16:21 |
LOTOS | 79,0000 | -0,1800 | -0,23% | 18 507 | 368 827 328 | 79,0000 | 80,9200 | 78,9200 | 28.07 17:04 |
LOKUM | 15,5500 | 0,0000 | 0,00% | 12 | 10 856 | 14,6000 | 15,5500 | 14,6000 | 12.08 14:01 |
LIVECHAT | 101,2000 | 0,2000 | 0,20% | 98 | 488 654 | 102,4000 | 102,4000 | 101,0000 | 12.08 15:40 |
LIBET | 1,2700 | -0,0100 | -0,78% | 5 | 11 | 1,2800 | 1,2800 | 1,2700 | 12.08 14:26 |
LENTEX | 7,0200 | -0,0200 | -0,28% | 22 | 152 518 | 7,0200 | 7,0200 | 6,9400 | 12.08 15:57 |
LENA | 3,7000 | 0,0600 | 1,65% | 12 | 8 181 | 3,7000 | 3,7500 | 3,6800 | 12.08 13:01 |
LARQ | 1,0900 | -0,0600 | -5,22% | 11 | 32 570 | 1,1500 | 1,1500 | 1,0550 | 12.08 16:21 |
LABOPRINT | 16,2000 | -0,2000 | -1,22% | 14 | 2 730 | 16,8000 | 16,8000 | 15,7000 | 12.08 10:13 |
KSGAGRO | 2,3800 | 0,0150 | 0,63% | 10 | 9 301 | 2,3850 | 2,3900 | 2,3800 | 12.08 15:19 |
KRVITAMIN | 12,8000 | 0,3000 | 2,40% | 13 | 22 687 | 12,7400 | 12,8000 | 12,5000 | 12.08 16:30 |
KRUSZWICA | 66,0000 | 0,2000 | 0,30% | 1 | 132 | 66,0000 | 66,0000 | 66,0000 | 26.02 16:11 |
KRUK | 281,8000 | 3,2000 | 1,15% | 419 | 2 076 072 | 278,8000 | 285,0000 | 275,0000 | 12.08 16:28 |
KRKA | 458,0000 | -2,0000 | -0,43% | 4 | 2 310 | 461,0000 | 469,0000 | 458,0000 | 12.08 09:49 |
KREDYTIN | 12,7000 | -2,0000 | -13,61% | 6 | 822 | 14,6000 | 14,6000 | 12,7000 | 12.08 13:55 |
KREC | 22,8000 | 0,0000 | 0,00% | 6 | 39 900 | 22,8000 | 22,8000 | 22,8000 | 12.08 15:56 |
KRAKCHEM | 0,5350 | 0,0000 | 0,00% | 3 | 231 | 0,5350 | 0,5350 | 0,5350 | 12.08 11:24 |
KPPD | 95,0000 | -0,2000 | -0,21% | 21 | 42 537 | 96,0000 | 97,8000 | 95,0000 | 12.08 15:42 |
KOMPUTRON | 3,4000 | -0,0600 | -1,73% | 3 | 4 828 | 3,4600 | 3,5500 | 3,4000 | 12.08 12:46 |
KOMPAP | 18,2000 | 0,0000 | 0,00% | 1 | 9 100 | 18,2000 | 18,2000 | 18,2000 | 12.08 09:46 |
KOGENERA | 27,8000 | -0,3000 | -1,07% | 25 | 84 198 | 28,1000 | 28,5000 | 27,6000 | 12.08 16:28 |
KINOPOL | 12,1000 | 0,0000 | 0,00% | 33 | 37 390 | 12,1500 | 12,1500 | 12,0500 | 12.08 13:22 |
KGL | 11,9500 | 0,1000 | 0,84% | 5 | 14 854 | 11,9500 | 11,9500 | 11,9500 | 12.08 13:43 |
KGHM | 112,7500 | -3,1500 | -2,72% | 3 518 | 37 613 540 | 115,3000 | 115,7500 | 111,9500 | 12.08 16:30 |
KETY | 573,0000 | 14,0000 | 2,50% | 796 | 8 230 047 | 550,0000 | 575,0000 | 550,0000 | 12.08 16:30 |
KERNEL | 25,1400 | -0,0600 | -0,24% | 107 | 276 706 | 25,1800 | 25,4400 | 24,7000 | 12.08 16:07 |
KCI | 0,7500 | 0,0160 | 2,18% | 14 | 8 886 | 0,7340 | 0,7500 | 0,7220 | 12.08 15:45 |
KBDOM | 0,2700 | 0,0000 | 0,00% | 2 | 810 | 0,2700 | 0,2700 | 0,2700 | 30.11 15:00 |
K2HOLDING | 35,0000 | -0,3000 | -0,85% | 80 | 169 786 | 35,2000 | 35,3000 | 34,7000 | 12.08 15:34 |
JWWINVEST | 1,9400 | -0,0200 | -1,02% | 1 | 2 134 | 1,9400 | 1,9400 | 1,9400 | 12.08 09:00 |
JWCONSTR | 4,1600 | -0,0200 | -0,48% | 24 | 32 433 | 4,1700 | 4,1700 | 3,9600 | 20.05 16:16 |
JSW | 49,9000 | 1,1800 | 2,42% | 4 537 | 37 452 928 | 48,9100 | 51,6400 | 48,9000 | 12.08 16:30 |
IZOSTAL | 2,6100 | -0,0400 | -1,51% | 10 | 3 105 | 2,6400 | 2,6600 | 2,6100 | 12.08 14:33 |
IZOLACJA | 2,4200 | 0,0000 | 0,00% | 6 | 266 | 2,4300 | 2,4300 | 2,4200 | 12.08 15:48 |
IZOBLOK | 35,8000 | -2,2000 | -5,79% | 1 | 36 | 35,8000 | 35,8000 | 35,8000 | 12.08 15:00 |
ITMTRADE | 0,1615 | 0,0000 | 0,00% | 7 | 1 774 | 0,1610 | 0,1615 | 0,1610 | 10.08 15:00 |
IPOPEMA | 2,1600 | -0,0300 | -1,37% | 7 | 2 906 | 2,1000 | 2,1800 | 2,1000 | 12.08 15:14 |
INVISTA | 3,4400 | -0,0600 | -1,71% | 7 | 793 | 3,4600 | 3,6000 | 3,4400 | 12.08 13:12 |
INTROL | 4,1800 | 0,0000 | 0,00% | 11 | 7 503 | 4,1900 | 4,3000 | 4,1500 | 12.08 12:43 |
INTERSPPL | 0,9300 | -0,0020 | -0,21% | 4 | 6 172 | 0,9320 | 0,9320 | 0,9300 | 12.08 10:10 |
INTERFERI | 8,5000 | -0,1000 | -1,16% | 1 | 8 500 | 8,5000 | 8,5000 | 8,5000 | 16.05 14:08 |
INTERCARS | 407,0000 | 1,0000 | 0,25% | 52 | 267 807 | 404,0000 | 410,0000 | 402,0000 | 12.08 16:30 |
INTERBUD | 1,0000 | -0,0500 | -4,76% | 5 | 1 672 | 1,0000 | 1,0000 | 1,0000 | 12.08 15:00 |
INTERAOLT | 11,5400 | -2,4600 | -17,57% | 2 835 | 6 838 081 | 14,0000 | 15,4000 | 10,2200 | 16.03 17:00 |
INSTALKRK | 30,5000 | 0,0000 | 0,00% | 12 | 76 565 | 30,5000 | 30,5000 | 30,3000 | 12.08 16:01 |
INPRO | 5,2500 | 0,0000 | 0,00% | 2 | 1 843 | 5,3000 | 5,3000 | 5,2500 | 12.08 11:58 |
INGBSK | 163,4000 | 0,4000 | 0,25% | 225 | 1 342 854 | 163,0000 | 166,0000 | 163,0000 | 12.08 16:30 |
INC | 1,7900 | -0,0480 | -2,61% | 11 | 4 900 | 1,8380 | 1,8380 | 1,7900 | 12.08 15:41 |
IMS | 2,6000 | -0,1000 | -3,70% | 15 | 9 859 | 2,6600 | 2,6900 | 2,6000 | 12.08 16:21 |
IMPERIO | 1,8800 | -0,0800 | -4,08% | 8 | 8 734 | 1,9000 | 1,9000 | 1,8800 | 12.08 16:25 |
IMPEL | 13,0000 | 0,0500 | 0,39% | 6 | 196 321 | 13,0500 | 13,0500 | 13,0000 | 03.03 13:46 |
IMMOBILE | 1,8400 | 0,0400 | 2,22% | 5 | 33 | 1,8400 | 1,8400 | 1,8000 | 12.08 12:19 |
IMCOMPANY | 16,8500 | 0,1500 | 0,90% | 9 | 11 938 | 16,6500 | 16,8500 | 16,2000 | 12.08 16:13 |
IIAAV | 73,9000 | 1,9000 | 2,64% | 2 | 6 816 | 72,0000 | 73,9000 | 72,0000 | 12.08 11:45 |
IFSA | 2,9300 | 0,0300 | 1,03% | 7 | 1 763 | 2,8100 | 2,9300 | 2,7600 | 12.08 15:02 |
IFIRMA | 20,7000 | 0,5000 | 2,48% | 7 | 3 717 | 20,3000 | 20,8000 | 20,3000 | 12.08 15:40 |
IFCAPITAL | 1,0250 | -0,4300 | -29,55% | 710 | 1 639 405 | 1,3650 | 1,5000 | 1,0050 | 30.03 16:25 |
IDMSA | 0,8500 | 0,0450 | 5,59% | 1 | 298 | 0,8500 | 0,8500 | 0,8500 | 11.08 15:07 |
IBSM | 13,4000 | 0,0000 | 0,00% | 6 | 134 | 13,4000 | 13,4000 | 13,4000 | 10.08 10:29 |
I2DEV | 11,5000 | 0,1000 | 0,88% | 1 | 23 | 11,5000 | 11,5000 | 11,5000 | 24.03 09:00 |
HYDROTOR | 38,8000 | -0,1000 | -0,26% | 10 | 10 393 | 39,0000 | 39,0000 | 38,7000 | 12.08 14:52 |
HUUUGE | 22,9800 | 0,4600 | 2,04% | 353 | 2 180 207 | 22,9000 | 23,5000 | 22,5200 | 12.08 16:19 |
HMINWEST | 10,2000 | -0,6000 | -5,56% | 36 | 55 386 | 10,7500 | 10,7500 | 10,0000 | 12.08 16:23 |
HERKULES | 1,3700 | 0,0000 | 0,00% | 1 | 41 | 1,3700 | 1,3700 | 1,3700 | 12.08 09:00 |
HELIO | 14,0000 | 0,0000 | 0,00% | 1 | 14 | 14,0000 | 14,0000 | 14,0000 | 12.08 09:02 |
HARPER | 6,3800 | 0,0100 | 0,16% | 14 | 15 691 | 6,3600 | 6,4100 | 6,1400 | 12.08 16:20 |
HANDLOWY | 59,5000 | 0,1000 | 0,17% | 89 | 591 227 | 59,4000 | 60,1000 | 59,3000 | 12.08 16:13 |
GTCA | 6,9500 | 0,0000 | 0,00% | 1 | 166 800 | 6,9500 | 6,9500 | 6,9500 | 18.01 10:16 |
GTC | 6,7000 | -0,1000 | -1,47% | 5 | 4 933 | 6,8000 | 6,8000 | 6,7000 | 12.08 13:30 |
GRUPRACUJ | 55,8000 | 0,8000 | 1,45% | 22 | 1 706 501 | 55,7000 | 56,0000 | 55,2000 | 12.08 16:29 |
GRUPAAZOTY | 43,4400 | -0,8600 | -1,94% | 207 | 643 667 | 44,3000 | 44,3000 | 43,4200 | 12.08 16:30 |
GRODNO | 15,2600 | 0,2200 | 1,46% | 62 | 123 115 | 15,0400 | 15,3200 | 15,0400 | 12.08 15:35 |
GROCLIN | 1,5860 | -0,0140 | -0,88% | 45 | 16 432 | 1,5940 | 1,6020 | 1,5860 | 12.08 16:17 |
GREENX | 0,8810 | 0,0610 | 7,44% | 1 383 | 2 828 897 | 0,8260 | 0,9190 | 0,8200 | 12.08 16:30 |
GPW | 36,0600 | -0,3400 | -0,93% | 536 | 2 229 325 | 36,4000 | 36,9600 | 36,0200 | 12.08 16:30 |
GOBARTO | 7,2000 | 0,0000 | 0,00% | 2 | 1 440 | 7,2000 | 7,2000 | 7,2000 | 12.08 10:07 |
GLCOSMED | 2,7350 | 0,0350 | 1,30% | 15 | 4 437 | 2,7400 | 2,7400 | 2,6800 | 12.08 12:21 |
GIGROUP | 1,4410 | -0,0210 | -1,44% | 2 | 866 | 1,4500 | 1,4500 | 1,4410 | 12.08 14:49 |
GETINOBLE | 0,1732 | -0,0042 | -2,37% | 400 | 493 996 | 0,1774 | 0,1790 | 0,1700 | 12.08 16:30 |
GETIN | 1,2040 | 0,0060 | 0,50% | 47 | 91 784 | 1,1980 | 1,2100 | 1,1920 | 12.08 16:03 |
GAMFACTOR | 7,2000 | -0,1000 | -1,37% | 76 | 117 725 | 7,3800 | 7,3800 | 6,8600 | 12.08 16:30 |
GAMEOPS | 8,9600 | -0,3400 | -3,66% | 34 | 67 578 | 9,3000 | 9,3000 | 8,7400 | 12.08 16:19 |
FORTE | 32,7000 | 0,7000 | 2,19% | 12 | 33 617 | 32,0000 | 32,7000 | 32,0000 | 12.08 15:59 |
FON | 4,6950 | -0,0050 | -0,11% | 5 | 66 | 4,6950 | 4,6950 | 4,6950 | 12.08 15:01 |
FMG | 22,2000 | -2,6000 | -10,48% | 4 | 2 398 | 22,2000 | 22,2000 | 22,2000 | 10.08 15:16 |
FERRUM | 3,8600 | 0,0000 | 0,00% | 7 | 3 612 | 3,8000 | 3,8600 | 3,8000 | 12.08 10:56 |
FERRO | 26,4000 | 0,7000 | 2,72% | 57 | 84 472 | 25,9000 | 26,5000 | 25,9000 | 12.08 16:28 |
FEERUM | 6,1000 | 0,0000 | 0,00% | 5 | 31 | 6,2000 | 6,2000 | 6,1000 | 12.08 15:54 |
FASTFIN | 0,6200 | 0,0450 | 7,83% | 1 | 2 | 0,6200 | 0,6200 | 0,6200 | 08.08 15:00 |
FASING | 15,0000 | -0,7000 | -4,46% | 10 | 32 733 | 15,5000 | 15,5000 | 15,0000 | 12.08 15:05 |
FAMUR | 3,0700 | 0,0000 | 0,00% | 105 | 222 774 | 3,0700 | 3,1300 | 3,0700 | 12.08 16:29 |
EUROTEL | 39,2000 | -0,4000 | -1,01% | 9 | 22 663 | 39,6000 | 39,7000 | 39,2000 | 12.08 15:07 |
EUROHOLD | 5,4290 | 0,1290 | 2,43% | 4 | 364 | 5,1600 | 5,4300 | 5,1600 | 12.08 13:23 |
EUROCASH | 12,2000 | 0,1000 | 0,83% | 265 | 779 673 | 12,2200 | 12,3500 | 12,1000 | 12.08 16:29 |
EUCO | 1,5500 | -0,0800 | -4,91% | 9 | 1 237 | 1,6300 | 1,6300 | 1,5500 | 12.08 12:36 |
ESOTIQ | 30,9000 | -1,0000 | -3,13% | 34 | 183 465 | 31,5000 | 31,7000 | 30,6000 | 12.08 16:28 |
ERG | 55,0000 | -1,0000 | -1,79% | 1 | 5 500 | 55,0000 | 55,0000 | 55,0000 | 12.08 09:32 |
ERBUD | 33,9000 | 0,4000 | 1,19% | 13 | 25 082 | 33,9000 | 34,6000 | 33,9000 | 12.08 15:39 |
ENTER | 23,1000 | 0,2000 | 0,87% | 59 | 117 775 | 23,2000 | 23,2000 | 22,0000 | 12.08 16:13 |
ENERGOINS | 0,6400 | -0,0100 | -1,54% | 5 | 2 880 | 0,6400 | 0,6400 | 0,6400 | 12.08 15:00 |
ENERGA | 6,6800 | 0,0200 | 0,30% | 39 | 78 599 | 6,7000 | 6,7600 | 6,6600 | 12.08 16:04 |
ENELMED | 15,8000 | 0,0000 | 0,00% | 1 | 158 | 15,8000 | 15,8000 | 15,8000 | 11.08 09:00 |
ENEA | 8,8050 | 0,0150 | 0,17% | 225 | 832 143 | 8,7900 | 8,8400 | 8,7500 | 12.08 16:29 |
ENAP | 1,9100 | 0,0000 | 0,00% | 1 | 754 | 1,9100 | 1,9100 | 1,9100 | 10.08 11:00 |
EMCINSMED | 12,2000 | 0,0000 | 0,00% | 1 | 12 | 12,2000 | 12,2000 | 12,2000 | 12.08 09:08 |
ELZAB | 2,1600 | -0,0200 | -0,92% | 6 | 22 607 | 2,1000 | 2,1600 | 2,0600 | 12.08 15:35 |
ELKOP | 0,3790 | 0,0000 | 0,00% | 5 | 86 | 0,3720 | 0,3790 | 0,3720 | 12.08 15:01 |
ELEKTROTI | 7,8600 | -0,1200 | -1,50% | 72 | 138 867 | 7,9800 | 7,9800 | 7,7800 | 12.08 15:53 |
ELBUDOWA | 0,4350 | -0,0850 | -16,35% | 768 | 544 789 | 0,5200 | 0,5200 | 0,3700 | 08.04 17:02 |
EKOEXPORT | 1,4600 | 0,0000 | 0,00% | 11 | 2 157 | 1,4600 | 1,5000 | 1,4600 | 12.08 15:57 |
EFEKT | 6,3500 | 0,0000 | 0,00% | 1 | 6 | 6,3500 | 6,3500 | 6,3500 | 11.08 15:00 |
EDINVEST | 3,2800 | -0,0800 | -2,38% | 3 | 2 575 | 3,2900 | 3,2900 | 3,2800 | 12.08 11:30 |
ECHO | 3,1500 | 0,0200 | 0,64% | 6 | 3 424 | 3,1500 | 3,1500 | 3,1500 | 12.08 14:58 |
DROZAPOL | 6,3400 | 0,0600 | 0,96% | 13 | 21 423 | 6,2600 | 6,3400 | 6,1600 | 12.08 16:28 |
DOMDEV | 90,2000 | -2,3000 | -2,49% | 62 | 76 402 | 92,0000 | 92,0000 | 89,6000 | 12.08 16:29 |
DINOPL | 362,0000 | 7,4000 | 2,09% | 3 013 | 53 164 020 | 354,0000 | 364,5000 | 352,6000 | 12.08 16:30 |
DIGITREE | 8,8500 | 0,1000 | 1,14% | 6 | 28 930 | 8,8500 | 8,8500 | 8,8000 | 12.08 15:36 |
DIGITANET | 12,4500 | 0,2500 | 2,05% | 6 | 374 | 12,5000 | 12,5000 | 12,4500 | 12.08 15:58 |
DGA | 7,9000 | -0,1000 | -1,25% | 5 | 80 | 8,0000 | 8,0000 | 7,9000 | 12.08 13:52 |
DEVELIA | 2,6550 | 0,0300 | 1,14% | 20 | 28 895 | 2,6000 | 2,6550 | 2,6000 | 12.08 15:53 |
DELKO | 14,6500 | -0,1000 | -0,68% | 14 | 9 586 | 14,6500 | 14,8500 | 14,6500 | 12.08 16:09 |
DEKPOL | 24,9000 | 1,9000 | 8,26% | 30 | 33 477 | 23,0000 | 24,9000 | 22,9000 | 12.08 16:10 |
DECORA | 33,5000 | -0,2000 | -0,59% | 33 | 83 235 | 33,7000 | 33,7000 | 33,0000 | 12.08 16:23 |
DEBICA | 62,0000 | 0,0000 | 0,00% | 22 | 32 577 | 61,8000 | 62,6000 | 61,8000 | 12.08 16:09 |
DATAWALK | 173,3800 | -5,4200 | -3,03% | 55 | 124 261 | 178,0000 | 178,0000 | 168,5600 | 12.08 16:02 |
DADELO | 11,7000 | -0,1000 | -0,85% | 6 | 7 820 | 11,8000 | 11,8000 | 11,7000 | 12.08 16:15 |
CZTOREBKA | 0,5900 | 0,0000 | 0,00% | 1 | 148 | 0,5900 | 0,5900 | 0,5900 | 12.08 11:03 |
CYFRPLSAT | 20,7200 | 0,4800 | 2,37% | 1 148 | 4 746 796 | 20,2000 | 20,8400 | 20,1000 | 12.08 16:30 |
CREOTECH-PDA | 122,2000 | -7,8000 | -6,00% | 2 | 4 906 | 124,0000 | 124,0000 | 122,2000 | 28.07 10:33 |
CREOTECH | 125,0000 | 1,0000 | 0,81% | 1 | 1 250 | 125,0000 | 125,0000 | 125,0000 | 12.08 15:23 |
CREEPYJAR | 642,0000 | -18,0000 | -2,73% | 68 | 270 281 | 668,0000 | 668,0000 | 642,0000 | 12.08 16:24 |
CPGROUP | 9,8200 | 0,0000 | 0,00% | 5 | 128 | 9,9800 | 9,9800 | 9,8200 | 12.08 14:25 |
CORMAY | 0,9980 | -0,0520 | -4,95% | 203 | 128 481 | 1,0240 | 1,0520 | 0,9800 | 12.08 16:27 |
COMPREMUM | 2,6200 | -0,0600 | -2,24% | 12 | 21 410 | 2,6800 | 2,6800 | 2,6200 | 12.08 14:19 |
COMPERIA | 3,5800 | -0,1000 | -2,72% | 3 | 23 032 | 3,6800 | 3,6800 | 3,5800 | 12.08 12:52 |
COMP | 50,0000 | -0,4000 | -0,79% | 8 | 13 301 | 50,0000 | 50,4000 | 50,0000 | 12.08 15:59 |
COMARCH | 186,0000 | -3,0000 | -1,59% | 34 | 70 921 | 189,8000 | 190,2000 | 185,6000 | 12.08 16:26 |
COGNOR | 4,4150 | 0,0650 | 1,49% | 444 | 1 217 230 | 4,3700 | 4,5900 | 4,3000 | 12.08 16:27 |
COALENERG | 1,3200 | -0,0240 | -1,79% | 53 | 70 761 | 1,3300 | 1,3400 | 1,2940 | 12.08 16:25 |
CNT | 18,8000 | -0,0500 | -0,27% | 5 | 6 707 | 18,6000 | 18,8000 | 18,6000 | 10.08 15:17 |
CLNPHARMA | 17,5000 | -0,5000 | -2,78% | 86 | 148 533 | 18,0000 | 18,0000 | 17,5000 | 12.08 16:27 |
CITYSERV | 8,2000 | 0,1400 | 1,74% | 2 | 213 | 8,2000 | 8,2000 | 8,2000 | 12.08 14:55 |
CIGAMES | 2,0900 | 0,0300 | 1,46% | 541 | 1 873 689 | 2,0500 | 2,1000 | 2,0200 | 12.08 16:28 |
CIECH | 38,4800 | 0,3800 | 1,00% | 251 | 648 605 | 38,0000 | 38,9000 | 37,7800 | 12.08 16:30 |
CFI | 0,2430 | -0,0070 | -2,80% | 8 | 26 502 | 0,2500 | 0,2580 | 0,2430 | 12.08 14:24 |
CEZ | 207,2000 | 1,2000 | 0,58% | 9 | 46 019 | 206,0000 | 210,0000 | 206,0000 | 12.08 14:31 |
CELTIC | 7,5200 | 0,0200 | 0,27% | 9 | 15 078 | 7,5200 | 7,6000 | 7,5200 | 12.08 15:47 |
CDRL | 18,0000 | 0,0000 | 0,00% | 5 | 180 | 18,0000 | 18,0000 | 18,0000 | 12.08 14:25 |
CDPROJEKT | 93,8500 | -1,7600 | -1,84% | 3 201 | 23 334 764 | 96,4000 | 96,4000 | 93,1900 | 12.08 16:30 |
CCENERGY | 0,6000 | 0,0100 | 1,69% | 5 | 4 977 | 0,5860 | 0,6000 | 0,5860 | 12.08 15:24 |
CCC | 43,6900 | 0,1900 | 0,44% | 2 484 | 11 002 208 | 43,5000 | 44,2200 | 42,8000 | 12.08 16:30 |
CAVATINA | 21,8000 | 0,3000 | 1,40% | 12 | 25 471 | 21,4000 | 21,8000 | 21,4000 | 12.08 10:03 |
CAPTORTX-PDA | 182,0000 | 0,0000 | 0,00% | 34 | 97 151 | 182,0000 | 185,0000 | 180,0000 | 10.06 17:01 |
CAPTORTX | 159,0000 | 1,0000 | 0,63% | 134 | 289 577 | 157,5000 | 159,5000 | 147,5000 | 12.08 16:26 |
CAPITAL | 1,2600 | -0,0200 | -1,56% | 11 | 17 486 | 1,3700 | 1,3700 | 1,2600 | 12.08 15:01 |
BUMECH | 73,5500 | 0,3500 | 0,48% | 1 372 | 11 922 722 | 73,2000 | 76,8000 | 71,1000 | 12.08 16:30 |
BUDIMEX | 258,0000 | -2,0000 | -0,77% | 97 | 320 729 | 253,0000 | 259,0000 | 253,0000 | 12.08 16:12 |
BRASTER | 0,8600 | -0,0100 | -1,15% | 18 | 12 409 | 0,8600 | 0,8600 | 0,8310 | 12.08 14:38 |
BRAND24 | 20,9000 | 0,1000 | 0,48% | 4 | 6 910 | 20,8000 | 21,0000 | 20,8000 | 12.08 13:17 |
BOWIM | 11,1000 | -0,5000 | -4,31% | 301 | 865 774 | 11,6000 | 11,8000 | 10,9600 | 12.08 16:29 |
BOS | 8,5000 | 0,4000 | 4,94% | 91 | 186 492 | 8,2000 | 8,5000 | 8,1500 | 12.08 16:05 |
BORYSZEW | 4,9300 | 0,0200 | 0,41% | 30 | 59 536 | 4,9000 | 5,0000 | 4,9000 | 12.08 15:08 |
BOOMBIT | 13,0000 | 0,0000 | 0,00% | 9 | 6 082 | 13,0000 | 13,1800 | 13,0000 | 12.08 14:05 |
BOGDANKA | 51,9500 | 1,3000 | 2,57% | 908 | 5 571 063 | 50,9500 | 52,7500 | 50,5000 | 12.08 16:30 |
BNPPPL | 59,4000 | -0,2000 | -0,34% | 36 | 88 733 | 59,6000 | 59,6000 | 58,6000 | 12.08 16:21 |
BIOTON | 4,0800 | 0,0300 | 0,74% | 86 | 133 374 | 4,0200 | 4,1000 | 4,0200 | 12.08 16:29 |
BIOPLANET-PDA | 20,0000 | -1,0000 | -4,76% | 2 | 4 000 | 20,0000 | 20,0000 | 20,0000 | 06.04 15:57 |
BIOPLANET | 12,6000 | 0,0000 | 0,00% | 5 | 20 755 | 12,5500 | 12,6000 | 12,5500 | 12.08 15:02 |
BIOMEDLUB | 5,9520 | -0,1300 | -2,14% | 871 | 2 248 876 | 6,0300 | 6,1680 | 5,8720 | 12.08 16:29 |
BIOMAXIMA | 29,2000 | 0,8000 | 2,82% | 77 | 113 477 | 28,8500 | 29,2000 | 28,1500 | 12.08 15:46 |
BIK | 22,4000 | 0,2000 | 0,90% | 2 | 204 | 22,8000 | 22,8000 | 22,4000 | 06.05 14:34 |
BIGCHEESE-PDA | 33,3300 | -0,3700 | -1,10% | 5 | 11 526 | 31,5000 | 33,3300 | 31,0000 | 30.12 10:08 |
BIGCHEESE | 43,2000 | -0,1000 | -0,23% | 55 | 128 874 | 43,3000 | 43,9000 | 43,2000 | 12.08 15:38 |
BETACOM | 7,3000 | -0,6000 | -7,59% | 2 | 12 635 | 7,6000 | 7,6000 | 7,3000 | 12.08 14:19 |
BEST | 19,6000 | 0,0000 | 0,00% | 1 | 137 | 19,6000 | 19,6000 | 19,6000 | 09.08 17:00 |
BERLING | 4,3000 | -0,1800 | -4,02% | 1 | 301 | 4,3000 | 4,3000 | 4,3000 | 12.08 15:00 |
BENEFIT | 600,0000 | -4,0000 | -0,66% | 19 | 50 642 | 610,0000 | 610,0000 | 598,0000 | 12.08 13:59 |
BEDZIN | 6,1000 | 0,0000 | 0,00% | 5 | 31 | 6,1000 | 6,1000 | 6,1000 | 12.08 15:54 |
BBIDEV | 5,5800 | -0,3200 | -5,42% | 10 | 7 360 | 5,6000 | 5,6000 | 5,5800 | 12.08 15:10 |
BAHOLDING | 0,6110 | -0,0190 | -3,02% | 394 | 186 698 | 0,6320 | 0,6580 | 0,6060 | 12.08 16:30 |
AUTOPARTN | 13,5800 | 0,5800 | 4,46% | 133 | 9 512 057 | 13,2000 | 13,7200 | 13,1600 | 12.08 16:01 |
AUGA | 2,4200 | 0,0200 | 0,83% | 4 | 2 971 | 2,4000 | 2,4200 | 2,4000 | 21.09 13:51 |
ATREM | 4,6600 | 0,0200 | 0,43% | 29 | 28 028 | 4,6600 | 4,6600 | 4,5900 | 12.08 14:27 |
ATMGRUPA | 3,3500 | -0,0100 | -0,30% | 11 | 1 824 | 3,3700 | 3,3700 | 3,3000 | 12.08 14:20 |
ATLASEST | 2,3000 | 0,0000 | 0,00% | 1 | 322 | 2,3000 | 2,3000 | 2,3000 | 12.08 12:21 |
ATLANTIS | 1,0300 | -0,3500 | -25,36% | 1 187 | 2 380 693 | 1,3600 | 1,4900 | 1,0000 | 18.03 17:04 |
ATLANTAPL | 8,0400 | -0,2000 | -2,43% | 13 | 105 | 8,0400 | 8,0400 | 8,0400 | 12.08 15:56 |
ATENDE | 2,8350 | 0,0700 | 2,53% | 13 | 6 650 | 2,8500 | 2,8500 | 2,8000 | 12.08 14:12 |
ATAL | 32,6000 | 0,4000 | 1,24% | 28 | 87 713 | 33,0000 | 33,0000 | 32,1000 | 12.08 16:20 |
ASTARTA | 23,5500 | 0,7500 | 3,29% | 56 | 94 178 | 23,0000 | 23,6500 | 23,0000 | 12.08 16:26 |
ASSECOSEE | 49,0000 | -0,5000 | -1,01% | 24 | 45 475 | 49,4000 | 49,4000 | 48,6000 | 12.08 16:00 |
ASSECOPOL | 74,3500 | 1,1500 | 1,57% | 399 | 1 584 008 | 73,4500 | 74,5000 | 73,0000 | 12.08 16:29 |
ASSECOBS | 38,7000 | 0,0000 | 0,00% | 16 | 12 776 | 39,2000 | 39,2000 | 38,5000 | 12.08 11:56 |
ASMGROUP | 0,4500 | 0,0180 | 4,17% | 1 | 0 | 0,4500 | 0,4500 | 0,4500 | 04.10 13:07 |
ASBIS | 16,1000 | 0,0500 | 0,31% | 365 | 998 214 | 16,0500 | 16,3600 | 16,0200 | 12.08 16:25 |
ARTIFEX | 8,0000 | 0,1200 | 1,52% | 32 | 96 615 | 7,8000 | 8,2000 | 7,8000 | 12.08 15:25 |
ARTERIA | 8,0200 | 0,0000 | 0,00% | 3 | 8 966 | 8,0000 | 8,0200 | 8,0000 | 12.08 11:33 |
ARCTIC | 21,4500 | 0,7500 | 3,62% | 760 | 5 061 727 | 20,4000 | 21,4500 | 20,3000 | 12.08 16:30 |
ARCHICOM | 18,2000 | -0,0500 | -0,27% | 5 | 3 557 | 18,2000 | 18,3000 | 18,2000 | 12.08 15:13 |
APSENERGY | 3,0000 | 0,0000 | 0,00% | 5 | 144 | 3,0000 | 3,0000 | 3,0000 | 12.08 13:53 |
APLISENS | 14,3000 | 0,0000 | 0,00% | 6 | 200 | 14,3000 | 14,3000 | 14,3000 | 12.08 09:32 |
APATOR | 14,8800 | 0,1000 | 0,68% | 26 | 13 770 | 14,7800 | 14,8800 | 14,7000 | 12.08 15:48 |
ANSWEAR | 18,3000 | -0,1000 | -0,54% | 28 | 67 675 | 18,4000 | 18,4000 | 18,3000 | 12.08 16:26 |
AMREST | 21,2500 | 0,2500 | 1,19% | 480 | 1 518 967 | 21,0000 | 21,4500 | 20,6500 | 12.08 16:30 |
AMPLI | 1,1200 | 0,0000 | 0,00% | 1 | 141 | 1,1200 | 1,1200 | 1,1200 | 12.08 11:00 |
AMICA | 70,4000 | 1,4000 | 2,03% | 98 | 241 563 | 69,5000 | 70,8000 | 69,3000 | 12.08 16:29 |
AMBRA | 20,6000 | 0,0000 | 0,00% | 35 | 65 298 | 20,7500 | 20,8000 | 20,5000 | 12.08 15:43 |
ALUMETAL | 69,0000 | 0,0000 | 0,00% | 22 | 33 726 | 69,0000 | 69,0000 | 68,6000 | 12.08 16:28 |
ALTUS | 1,2850 | -0,0100 | -0,77% | 4 | 140 | 1,2800 | 1,3600 | 1,2800 | 12.08 15:21 |
ALTA | 1,6800 | 0,0000 | 0,00% | 4 | 5 430 | 1,6800 | 1,6800 | 1,6400 | 12.08 13:15 |
ALLEGRO | 28,2300 | -0,2700 | -0,95% | 4 635 | 46 743 616 | 28,6000 | 28,6650 | 28,0050 | 12.08 16:30 |
ALIOR | 28,6200 | 0,3100 | 1,10% | 1 688 | 8 344 322 | 28,5200 | 29,2200 | 28,0600 | 12.08 16:30 |
AIRWAY | 0,5790 | -0,0100 | -1,70% | 514 | 999 132 | 0,5890 | 0,6400 | 0,5650 | 12.08 16:28 |
AILLERON | 12,0500 | 0,3000 | 2,55% | 21 | 43 709 | 11,7500 | 12,1000 | 11,6500 | 12.08 15:44 |
AIGAMES | 2,2500 | 0,3100 | 15,98% | 90 | 132 829 | 1,9500 | 2,2800 | 1,9000 | 12.08 16:27 |
AGROTON | 3,5000 | 0,1000 | 2,94% | 7 | 4 654 | 3,5300 | 3,5300 | 3,4000 | 12.08 15:43 |
AGORA | 5,9000 | 0,1800 | 3,15% | 125 | 258 945 | 5,7000 | 6,0800 | 5,5600 | 12.08 16:12 |
ADIUVO | 1,3500 | -0,0150 | -1,10% | 16 | 12 395 | 1,3700 | 1,3700 | 1,3400 | 12.08 15:30 |
ACTION | 13,9000 | 0,2000 | 1,46% | 98 | 586 466 | 13,8000 | 13,9600 | 13,7200 | 12.08 16:03 |
ACAUTOGAZ | 23,0000 | -0,1000 | -0,43% | 12 | 14 489 | 23,1000 | 23,1000 | 23,0000 | 12.08 16:23 |
ABPL | 40,3500 | 0,6500 | 1,64% | 18 | 46 329 | 40,2000 | 40,4500 | 40,0000 | 12.08 16:13 |
3RGAMES | 0,4910 | -0,0190 | -3,73% | 56 | 98 220 | 0,5140 | 0,5300 | 0,4800 | 12.08 16:28 |
11BIT | 511,0000 | -1,0000 | -0,20% | 92 | 528 611 | 509,0000 | 514,0000 | 508,0000 | 12.08 16:30 |
08OCTAVA | 1,0000 | 0,0000 | 0,00% | 4 | 47 | 1,0000 | 1,0000 | 1,0000 | 12.08 15:00 |
06MAGNA | 3,0800 | -0,0300 | -0,96% | 11 | 4 563 | 3,0700 | 3,1050 | 3,0700 | 12.08 15:48 |