Skrót Czas akt Kurs odn Otwarcie Minimum Maksimum Kurs ost Zm / odn Zm / otw
06MAGNA 10:40:51 2.5300 2.54 2.5 2.54 2.5400 0,40% 0,00%
11BIT 11:02:39 143.3000 143 142.2 144.6 143.1000 -0,14% 0,07%
3RGAMES 11:00:55 0.7500 0.78 0.75 0.78 0.7780 3,73% -0,26%
4MASS 10:57:44 4.2250 4.225 4.185 4.24 4.1850 -0,95% -0,95%
ABPL 11:02:35 113.0000 113 112.8 116 115.8000 2,48% 2,48%
ACAUTOGAZ 11:00:12 23.8000 23.8 22.8 23.8 23.4000 -1,68% -1,68%
ACTION 10:56:00 33.2000 33.2 32.9 33.25 32.9000 -0,90% -0,90%
ADIUVO 09:37:51 0.5820 0.58 0.57 0.582 0.5720 -1,72% -1,38%
AGORA 11:02:07 9.9400 9.9 9.82 10.2 10.0000 0,60% 1,01%
AGROTON 09:35:08 5.4800 5.46 5.46 5.46 5.4600 -0,36% 0,00%
AIGAMES 10:08:51 0.8200 1.02 1.02 1.02 1.0200 24,39% 0,00%
AILLERON 10:56:24 16.2200 16.24 16.14 16.3 16.1400 -0,49% -0,62%
AIRWAY 10:18:28 0.3450 0.345 0.3385 0.345 0.3400 -1,45% -1,45%
ALIOR 11:02:29 114.5000 115.75 113.65 116.4 114.8000 0,26% -0,82%
ALLEGRO 11:02:48 31.3600 31.36 31.24 31.99 31.8650 1,61% 1,61%
ALTA 10:10:47 1.5000 1.5 1.5 1.57 1.5700 4,67% 4,67%
ALTUS 10:54:00 2.9000 2.97 2.86 2.97 2.9000 0,00% -2,36%
AMBRA 11:00:32 17.5800 17.58 17.56 17.78 17.7000 0,68% 0,68%
AMICA 11:02:30 66.0000 67.5 67 69.5 67.9000 2,88% 0,59%
AMREST 10:52:32 13.6600 13.8 13.42 13.8 13.5800 -0,59% -1,59%
ANSWEAR 11:02:06 26.3000 26.3 26.15 26.95 26.3500 0,19% 0,19%
APATOR 11:02:37 23.2000 23.25 23 23.5 23.5000 1,29% 1,08%
APLISENS 10:20:18 17.6000 17.85 17.55 17.85 17.8500 1,42% 0,00%
APSENERGY 10:39:16 2.4500 2.47 2.4 2.47 2.4000 -2,04% -2,83%
ARCHICOM 11:01:41 48.5000 48.5 48.3 49.2 48.5000 0,00% 0,00%
ARCTIC 11:01:51 8.7000 8.7 8.55 8.75 8.6100 -1,03% -1,03%
ARLEN 10:55:03 30.8000 30.85 30.85 31.4 31.2000 1,30% 1,13%
ARTIFEX 10:54:47 13.1600 13 13 13.42 13.1800 0,15% 1,38%
ASBIS 11:02:10 33.7000 33.7 32.58 33.8 32.6800 -3,03% -3,03%
ASMGROUP 10:19:13 0.3300 0.324 0.316 0.336 0.3320 0,61% 2,47%
ASSECOBS 11:00:50 86.0000 87 84.6 87.6 84.8000 -1,40% -2,53%
ASSECOPOL 11:02:46 235.0000 235.4 232.4 242 237.6000 1,11% 0,93%
ASSECOSEE 11:02:20 68.1000 68.1 67.3 68.4 67.8000 -0,44% -0,44%
ASTARTA 10:56:36 44.6000 45.3 44.5 45.6 45.4000 1,79% 0,22%
ATAL 11:02:31 58.6000 59 58.8 59.8 59.8000 2,05% 1,36%
ATENDE 10:47:27 2.7400 2.85 2.75 2.85 2.7800 1,46% -2,46%
ATLANTAPL 10:55:29 17.4500 17.45 17.45 17.55 17.5500 0,57% 0,57%
ATLANTIS 09:31:06 1.8300 1.82 1.82 1.84 1.8400 0,55% 1,10%
ATMGRUPA 10:55:14 3.9600 3.97 3.95 3.97 3.9700 0,25% 0,00%
ATREM 10:58:55 61.4000 61.6 61.6 65 64.4000 4,89% 4,55%
AUTOPARTN 11:02:47 17.3800 18.06 18.04 18.4 18.2000 4,72% 0,78%
BBIDEV 10:08:45 5.4000 5.4 5.35 5.4 5.3500 -0,93% -0,93%
BENEFIT 11:00:51 3615.0000 3665 3635 3675 3645.0000 0,83% -0,55%
BEST 09:17:47 32.4000 33 33 33 33.0000 1,85% 0,00%
BETACOM 09:00:02 4.5400 4.6 4.54 4.6 4.5400 0,00% -1,30%
BIGCHEESE 10:52:42 12.4600 12 11.98 12.4 12.1600 -2,41% 1,33%
BIOCELTIX 11:02:00 80.2000 80.2 78.5 80.9 79.6000 -0,75% -0,75%
BIOMAXIMA 10:50:59 12.8500 12.95 12.85 13 13.0000 1,17% 0,39%
BIOPLANET 09:30:37 27.2000 27 26.6 27 26.6000 -2,21% -1,48%
BIOTON 10:30:48 4.0000 4.03 3.98 4.03 3.9800 -0,50% -1,24%
BLOOBER 11:01:59 24.9500 24.95 24 25.3 24.6000 -1,40% -1,40%
BNPPPL 11:01:57 135.0000 136.5 134 138.5 135.0000 0,00% -1,10%
BOGDANKA 11:02:46 19.1200 19.32 19.32 19.6 19.5000 1,99% 0,93%
BOOMBIT 09:00:00 6.3400 6.48 6.48 6.48 6.4800 2,21% 0,00%
BORYSZEW 11:00:10 6.1600 6.16 6.08 6.18 6.1400 -0,32% -0,32%
BOS 10:54:06 10.5000 10.54 10.46 10.64 10.5200 0,19% -0,19%
BOWIM 11:00:25 4.6500 4.6 4.6 4.65 4.6000 -1,08% 0,00%
BRAND24 11:00:50 60.0000 60.4 60.4 62.4 60.4000 0,67% 0,00%
BUDIMEX 11:01:41 636.6000 637.2 634.4 663.4 661.6000 3,93% 3,83%
BUMECH 11:01:09 22.2000 21.6 21.45 22.7 22.4500 1,13% 3,94%
CAPITAL 00:00:00 0.8650 0 0 0 0 - -
CAPITEA 10:28:31 0.3220 0.3225 0.32 0.3255 0.3205 -0,47% -0,62%
CAPTORTX 11:00:25 80.0000 81 79 81.8 80.0000 0,00% -1,23%
CASPAR 09:55:16 4.5800 4.58 4.58 4.58 4.5800 0,00% 0,00%
CAVATINA 09:38:50 13.4000 13.4 13.4 13.4 13.4000 0,00% 0,00%
CCC 11:02:35 121.0000 121.8 120.55 125.3 124.8500 3,18% 2,50%
CDPROJEKT 11:02:20 239.4000 240.7 235.4 242.9 239.8000 0,17% -0,37%
CDRL 09:00:00 8.4500 8.7 8.7 8.7 8.7000 2,96% 0,00%
CELTIC 09:49:08 2.3900 2.4 2.39 2.4 2.3900 0,00% -0,42%
CEZ 09:32:46 229.0000 229.8 229.8 230 230.0000 0,44% 0,09%
CIGAMES 11:02:08 2.7150 2.72 2.66 2.74 2.6950 -0,74% -0,92%
CLNPHARMA 11:01:15 20.8000 21 20.8 21.5 21.1500 1,68% 0,71%
CLOUD 11:00:53 70.6000 70.6 70.6 77.6 75.4000 6,80% 6,80%
COALENERG 10:59:36 2.7900 2.77 2.74 2.77 2.7400 -1,79% -1,08%
COGNOR 11:02:29 5.1100 5.12 5.1 5.13 5.1250 0,29% 0,10%
COLUMBUS 11:00:16 5.5400 5.54 5.42 5.54 5.5400 0,00% 0,00%
COMP 10:58:20 58.4000 58.4 58 58.6 58.0000 -0,68% -0,68%
COMPERIA 10:57:45 7.3000 7.15 6.6 7.15 6.6000 -9,59% -7,69%
COMPREMUM 10:58:44 1.2000 1.22 1.17 1.245 1.2350 2,92% 1,23%
CORMAY 10:45:12 0.4090 0.404 0.403 0.409 0.4080 -0,24% 0,99%
CPIEUROPE 00:00:00 66.5000 0 0 0 0 - -
CREEPYJAR 11:02:35 421.0000 484 467 516 510.0000 21,14% 5,37%
CREOTECH 11:02:35 435.5000 437 434.5 445 436.0000 0,11% -0,23%
CYBERFLKS 11:01:25 212.0000 215 209 216.5 213.0000 0,47% -0,93%
CYFRPLSAT 11:02:33 12.6000 12.75 12.58 13.125 13.0750 3,77% 2,55%
DADELO 10:57:37 61.2000 62 61.4 64 63.6000 3,92% 2,58%
DATAWALK 11:02:35 116.9800 117 116.98 122.5 121.5000 3,86% 3,85%
DBENERGY 11:01:53 9.8600 9.8 9.78 9.8 9.7800 -0,81% -0,20%
DEBICA 11:02:37 84.4000 84.7 83.9 84.7 84.2000 -0,24% -0,59%
DECORA 11:00:01 77.0000 77.4 75 77.4 75.8000 -1,56% -2,07%
DEKPOL 11:00:54 92.0000 92.8 92.8 95 93.6000 1,74% 0,86%
DELKO 10:58:31 8.2800 8.22 7.98 8.24 8.0400 -2,90% -2,19%
DEVELIA 10:59:05 8.4500 8.54 8.39 8.58 8.4500 0,00% -1,05%
DGA 09:13:25 27.8000 27.8 26.3 27.8 27.7000 -0,36% -0,36%
DIAG 11:02:33 173.0000 175.95 173.4 175.95 175.0500 1,18% -0,51%
DIGITANET 11:00:02 160.8000 160.8 158 163.6 160.6000 -0,12% -0,12%
DIGITREE 09:57:17 10.6000 10.6 10.4 10.6 10.4000 -1,89% -1,89%
DINOPL 11:02:42 41.0900 41.09 40.96 41.8 41.5900 1,22% 1,22%
DMGROUP 10:32:49 2.8900 2.98 2.91 2.98 2.9600 2,42% -0,67%
DOMDEV 11:01:57 259.0000 259 255 259 258.0000 -0,39% -0,39%
DRAGOENT 11:02:05 20.9000 22.5 21.9 22.5 22.2000 6,22% -1,33%
ECBSA 10:16:09 21.5000 21.2 21.15 21.25 21.2000 -1,40% 0,00%
ECHO 11:00:24 5.1800 5.14 4.98 5.2 5.1000 -1,54% -0,78%
EDINVEST 10:27:40 6.9800 6.9 6.9 6.98 6.9400 -0,57% 0,58%
ELEKTROTI 11:02:05 46.9000 46.85 46.4 47.4 47.1000 0,43% 0,53%
ELKOP 10:47:49 2.0100 2 1.925 2.01 1.9250 -4,23% -3,75%
ENEA 11:01:51 20.4200 20.42 20.42 21.32 21.0000 2,84% 2,84%
ENELMED 09:04:37 18.0000 18 18 18.2 18.2000 1,11% 1,11%
ENERGA 10:55:40 20.6500 20.65 20.55 20.85 20.8500 0,97% 0,97%
ENERGOINS 10:56:20 2.5900 2.6 2.52 2.6 2.5900 0,00% -0,38%
ENTER 10:58:49 63.4000 63.6 63.6 64.4 64.3000 1,42% 1,10%
EQUNICO 10:24:59 0.9440 0.93 0.92 0.942 0.9420 -0,21% 1,29%
ERBUD 10:52:07 27.5000 27.85 27.5 27.85 27.8500 1,27% 0,00%
ERG 00:00:00 39.6000 0 0 0 0 - -
ESOTIQ 10:55:17 32.8000 33 32.9 33.4 33.4000 1,83% 1,21%
ESTAR 00:00:00 1.4600 0 0 0 0 - -
EUCO 10:45:29 1.4350 1.435 1.405 1.46 1.4350 0,00% 0,00%
EUROCASH 11:01:32 6.5450 6.555 6.435 6.57 6.4650 -1,22% -1,37%
EUROHOLD 10:07:10 2.9000 3 3 3.2 3.2000 10,34% 6,67%
EUROTEL 10:49:12 30.9000 31 30 31.4 30.7000 -0,65% -0,97%
FABRITY 10:41:25 24.8000 24.8 24.8 25.5 25.1000 1,21% 1,21%
FASING 10:26:32 14.3000 14.3 13.9 14.3 13.9000 -2,80% -2,80%
FEERUM 09:49:57 13.4000 13.2 13.2 13.2 13.2000 -1,49% 0,00%
FERRO 11:00:21 30.3000 30.5 30.3 31 30.7000 1,32% 0,66%
FON 10:54:18 2.0900 2.1 2.07 2.1 2.0700 -0,96% -1,43%
FOODHUB 10:07:14 2.5000 2.5 2.48 2.5 2.4800 -0,80% -0,80%
FORTE 11:02:08 25.4000 25.5 25.5 26.2 26.0000 2,36% 1,96%
GAMEOPS 09:39:14 10.9800 11 10.72 11.46 11.2000 2,00% 1,82%
GAMFACTOR 11:02:37 6.6400 6.64 6.4 6.66 6.4000 -3,61% -3,61%
GENOMTEC 11:01:32 3.7000 3.68 3.68 3.79 3.7900 2,43% 2,99%
GETIN 10:50:19 0.5420 0.542 0.541 0.549 0.5490 1,29% 1,29%
GPW 11:02:42 66.6000 67 66.95 67.85 67.5500 1,43% 0,82%
GREENX 11:02:40 2.1100 2.118 2.084 2.148 2.1200 0,47% 0,09%
GRENEVIA 10:54:30 3.2600 3.27 3.26 3.33 3.2900 0,92% 0,61%
GRODNO 11:01:39 11.1000 11.1 11.1 11.75 11.6500 4,95% 4,95%
GRUPAAZOTY 11:02:05 19.5000 19.5 18.95 19.58 19.2500 -1,28% -1,28%
GRUPRACUJ 11:01:46 49.8000 50 50 50.5 50.1000 0,60% 0,20%
GTC 10:03:27 3.1000 3.1 3.08 3.1 3.1000 0,00% 0,00%
HANDLOWY 11:02:41 110.4000 111.4 111 113.4 112.0000 1,45% 0,54%
HARPER 09:00:00 5.6600 5.66 5.66 5.66 5.6600 0,00% 0,00%
HELIO 10:59:05 37.8000 37.4 36.6 37.4 36.6000 -3,17% -2,14%
HERKULES 10:18:58 1.3400 1.35 1.31 1.375 1.3750 2,61% 1,85%
HUUUGE 10:42:32 23.6000 23.65 23.6 23.95 23.9000 1,27% 1,06%
HYDROTOR 11:01:04 17.9000 17.9 16.15 17.9 17.6000 -1,68% -1,68%
IBSM 09:00:00 74.8000 74 74 74 74.0000 -1,07% 0,00%
IDMSA 00:00:00 0.5000 0 0 0 0 - -
IFCAPITAL 00:00:00 5.3000 0 0 0 0 - -
IFIRMA 10:59:10 34.3000 34.35 33.8 34.7 34.6500 1,02% 0,87%
IMCOMPANY 11:00:49 27.2000 27.3 27.2 28.5 28.0000 2,94% 2,56%
IMMOBILE 10:57:29 4.3000 4.4 4.36 4.53 4.4100 2,56% 0,23%
IMPERIO 09:00:00 1.3000 1.3 1.3 1.3 1.3000 0,00% 0,00%
IMS 10:59:52 2.6100 2.6 2.59 2.72 2.7100 3,83% 4,23%
INC 09:49:56 1.8100 1.81 1.81 1.85 1.8100 0,00% 0,00%
INGBSK 11:02:30 353.0000 354 353 360 359.0000 1,70% 1,41%
INPRO 10:18:13 8.9500 8.95 8.8 8.95 8.8000 -1,68% -1,68%
INSTALKRK 10:55:52 37.4000 37.9 37.4 37.9 37.9000 1,34% 0,00%
INTERBUD 10:44:37 2.0000 2.08 2.02 2.08 2.0200 1,00% -2,88%
INTERCARS 11:01:44 593.0000 595 594 612 602.0000 1,52% 1,18%
INTERSPPL 10:55:20 0.4840 0.492 0.484 0.5 0.4840 0,00% -1,63%
INTROL 10:54:28 9.0600 9 8.88 9 8.9800 -0,88% -0,22%
IPOPEMA 09:29:27 4.2400 3.94 3.94 4 4.0000 -5,66% 1,52%
IZOLACJA 10:59:17 3.9500 3.97 3.85 3.97 3.8500 -2,53% -3,02%
IZOSTAL 10:45:56 3.4800 3.4 3.4 3.48 3.4500 -0,86% 1,47%
JRH 10:58:26 4.5800 4.6 4.57 4.86 4.8500 5,90% 5,43%
JSW 11:02:26 23.9500 24.24 24.24 25.01 24.9000 3,97% 2,72%
JWWINVEST 10:48:13 3.0400 3.15 3.15 3.16 3.1600 3,95% 0,32%
KCI 10:47:21 0.8880 0.886 0.886 0.91 0.9100 2,48% 2,71%
KERNEL 10:53:10 20.9500 21.4 21.2 21.7 21.4000 2,15% 0,00%
KETY 10:59:46 921.0000 930 926.5 942.5 937.5000 1,79% 0,81%
KGHM 11:02:46 296.5000 300 297.7 309 299.5000 1,01% -0,17%
KGL 10:39:38 10.7000 10.7 10.7 10.7 10.7000 0,00% 0,00%
KINOPOL 11:01:18 22.0000 22.1 21.7 22.1 21.7000 -1,36% -1,81%
KOGENERA 10:59:13 68.0000 68.9 68.9 71 70.8000 4,12% 2,76%
KOMPAP 09:47:50 23.2000 23 23 23 23.0000 -0,86% 0,00%
KOMPUTRON 10:42:12 7.5400 7.56 7.22 7.56 7.4800 -0,80% -1,06%
KPPD 09:07:58 21.2000 21.2 21.2 21.2 21.2000 0,00% 0,00%
KRAKCHEM 11:02:07 0.4880 0.488 0.488 0.488 0.4880 0,00% 0,00%
KRKA 10:54:46 868.0000 868 868 880 880.0000 1,38% 1,38%
KRUK 11:01:58 498.5000 499.3 495.2 502 496.8000 -0,34% -0,50%
KRVITAMIN 10:49:03 10.5000 10.3 10.3 10.3 10.3000 -1,90% 0,00%
KSGAGRO 10:56:45 3.6700 3.7 3.64 3.7 3.6400 -0,82% -1,62%
LARQ 09:53:36 1.9300 1.95 1.95 1.95 1.9500 1,04% 0,00%
LENA 10:58:33 2.5600 2.56 2.55 2.58 2.5800 0,78% 0,78%
LENTEX 09:00:00 6.9600 6.96 6.96 6.96 6.9600 0,00% 0,00%
LESS 10:54:34 0.2320 0.232 0.221 0.232 0.2230 -3,88% -3,88%
LIBET 10:29:08 1.5000 1.52 1.52 1.52 1.5200 1,33% 0,00%
LOKUM 09:28:52 22.5000 22.4 22.4 22.5 22.5000 0,00% 0,45%
LPP 11:01:53 21340.0000 21480 21410 21800 21490.0000 0,70% 0,05%
LSISOFT 10:54:54 29.2000 29.2 29.2 29.2 29.2000 0,00% 0,00%
LUBAWA 11:02:16 8.3150 8.4 8.175 8.46 8.2200 -1,14% -2,14%
MABION 10:57:21 7.8900 8 7.79 8 7.9600 0,89% -0,50%
MAKARONPL 11:00:29 24.5000 24.5 24.5 24.95 24.9500 1,84% 1,84%
MANGATA 10:55:11 61.4000 62.4 61.6 63.8 61.6000 0,33% -1,28%
MARVIPOL 10:13:59 9.1400 9.14 9.08 9.24 9.0800 -0,66% -0,66%
MAXCOM 11:01:11 4.9500 4.95 4.78 4.95 4.8100 -2,83% -2,83%
MBANK 11:02:37 1066.0000 1083.5 1062.5 1089 1083.5000 1,64% 0,00%
MBWS 00:00:00 11.7500 0 0 0 0 - -
MCI 10:55:28 28.4000 28.6 28.3 28.6 28.5000 0,35% -0,35%
MCR 10:34:14 21.1000 21.3 21.2 21.4 21.4000 1,42% 0,47%
MDIENERGIA 10:29:13 0.8300 0.888 0.886 0.888 0.8860 6,75% -0,23%
MEDICALG 10:58:24 36.5500 37.9 36.75 38.65 37.5000 2,60% -1,06%
MEDINICE 11:02:11 17.0000 17 16.64 17.2 16.8000 -1,18% -1,18%
MENNICA 11:01:39 47.0000 47.5 46.4 47.6 46.4000 -1,28% -2,32%
MERCATOR 11:01:12 41.6500 41.85 40.5 41.9 41.4000 -0,60% -1,08%
MEXPOLSKA 10:07:55 4.0300 4.03 3.98 4.15 4.1500 2,98% 2,98%
MFO 09:54:39 38.2000 38.6 38.2 38.7 38.7000 1,31% 0,26%
MILKILAND 10:48:53 1.8250 1.795 1.78 1.83 1.7800 -2,47% -0,84%
MILLENNIUM 11:01:59 17.4800 17.61 17.39 17.74 17.4600 -0,11% -0,85%
MIRACULUM 10:25:16 0.6880 0.686 0.686 0.71 0.7100 3,20% 3,50%
MIRBUD 11:02:28 14.7700 14.77 14.65 14.9 14.9000 0,88% 0,88%
MLPGROUP 10:56:09 89.8000 89.8 89.8 90 89.8000 0,00% 0,00%
MLSYSTEM 11:01:28 15.4400 15.96 15.8 16.2 16.0800 4,15% 0,75%
MOBRUK 11:02:13 342.5000 342.5 340.5 347.5 346.5000 1,17% 1,17%
MOJ 09:56:27 1.8600 1.6 1.6 1.76 1.7000 -8,60% 6,25%
MOL 11:01:13 32.7000 33.5 33.3 34.9 34.5800 5,75% 3,22%
MOLECURE 11:01:09 6.9500 7.09 7.09 7.45 7.3200 5,32% 3,24%
MONNARI 10:13:30 7.3000 7.3 7.2 7.3 7.2000 -1,37% -1,37%
MOSTALPLC 10:54:00 14.9000 14.95 14.75 14.95 14.7500 -1,01% -1,34%
MOSTALWAR 10:39:23 8.1800 8.28 8.08 8.28 8.2000 0,24% -0,97%
MOSTALZAB 10:58:39 6.3600 6.36 6.35 6.38 6.3800 0,31% 0,31%
MOVIEGAMES 11:01:58 8.7800 8.78 8.72 8.8 8.7200 -0,68% -0,68%
MURAPOL 11:01:09 40.5000 40.9 40.45 40.9 40.5000 0,00% -0,98%
MUZA 00:00:00 7.6000 0 0 0 0 - -
MWTRADE 00:00:00 3.3000 0 0 0 0 - -
NANOGROUP 10:56:05 2.7300 2.74 2.605 2.74 2.6900 -1,47% -1,82%
NEPTIS 10:49:05 13.6000 13.4 13.4 13.6 13.6000 0,00% 1,49%
NEUCA 10:56:22 835.0000 843 833 845 838.0000 0,36% -0,59%
NEWAG 11:02:46 96.5000 97 96.5 98 96.8000 0,31% -0,21%
NEXITY 00:00:00 1.2200 0 0 0 0 - -
NOCTILUCA 10:52:51 97.6000 98 96 98 97.6000 0,00% -0,41%
NOVATURAS 10:48:36 9.6800 10.25 9.24 11.2 9.2400 -4,55% -9,85%
NOVAVISGR 10:55:36 1.0000 1.076 1.022 1.08 1.0760 7,60% 0,00%
NOVITA 10:42:53 97.8000 98.2 98.2 99.8 99.0000 1,23% 0,81%
NTCAPITAL 10:38:30 0.5000 0.512 0.512 0.516 0.5160 3,20% 0,78%
NTTSYSTEM 11:01:04 11.0000 11 10.9 11.05 11.0000 0,00% 0,00%
ODLEWNIE 11:00:44 11.6500 11.6 11.1 11.6 11.2000 -3,86% -3,45%
ONDE 10:53:51 8.7500 8.8 8.8 8.95 8.9400 2,17% 1,59%
ONESANO 10:44:02 0.8000 0.8 0.794 0.8 0.7940 -0,75% -0,75%
OPONEO.PL 11:00:33 93.4000 94.6 94 94.6 94.6000 1,28% 0,00%
OPTEAM 00:00:00 3.1200 0 0 0 0 - -
ORANGEPL 11:02:24 10.0850 10.09 10.005 10.235 10.2300 1,44% 1,39%
ORCOGROUP 10:07:43 4.5000 4.5 4.2 4.5 4.2000 -6,67% -6,67%
OTLOG 10:57:19 11.8800 11.7 11.16 11.9 11.5800 -2,53% -1,03%
OTMUCHOW 09:20:08 4.8800 4.62 4.62 4.79 4.7900 -1,84% 3,68%
PANOVA 10:33:15 16.2000 16.35 16.35 17 17.0000 4,94% 3,98%
PASSUS 11:01:29 128.5000 127.5 120 127.5 126.0000 -1,95% -1,18%
PATENTUS 10:56:25 3.1900 3.19 3.06 3.22 3.0700 -3,76% -3,76%
PCCEXOL 11:02:28 2.3100 2.31 2.29 2.35 2.3500 1,73% 1,73%
PCCROKITA 11:01:46 66.4000 66.7 66.6 68.6 68.4000 3,01% 2,55%
PCFGROUP 11:00:05 3.6450 3.645 3.6 3.68 3.6550 0,27% 0,27%
PEKABEX 11:01:53 12.0000 12.45 12.25 12.8 12.7500 6,25% 2,41%
PEKAO 11:02:15 211.2000 212.5 210.5 215.3 211.5000 0,14% -0,47%
PEP 10:59:00 56.8000 56.8 54 56.8 55.2000 -2,82% -2,82%
PEPCO 11:01:48 31.0900 31 30.52 31 30.7200 -1,19% -0,90%
PEPEES 10:17:44 0.9400 0.94 0.9 0.94 0.9000 -4,26% -4,26%
PGE 11:02:36 9.0180 9.09 9.08 9.32 9.2460 2,53% 1,72%
PGFGROUP 10:03:58 0.5200 0.51 0.5 0.51 0.5100 -1,92% 0,00%
PHARMENA 09:57:34 3.3000 3.4 3.35 4.1 4.1000 24,24% 20,59%
PHN 10:43:54 9.6000 9.64 9.6 9.64 9.6200 0,21% -0,21%
PHOTON 10:52:48 1.8600 1.86 1.86 1.92 1.9050 2,42% 2,42%
PJPMAKRUM 10:06:43 16.1000 16.4 16.4 18 17.5000 8,70% 6,71%
PKNORLEN 11:02:48 99.7500 99.7 99.21 100.34 99.5900 -0,16% -0,11%
PKOBP 11:02:42 87.4600 87.54 86.78 88.38 87.0000 -0,53% -0,62%
PKPCARGO 11:02:22 14.5500 14.77 14.55 14.87 14.7700 1,51% 0,00%
PLAYWAY 10:57:39 263.0000 265 261.5 266 264.5000 0,57% -0,19%
PLAZACNTR 10:41:47 2.4600 2.32 2.32 2.4 2.4000 -2,44% 3,45%
PMPG 09:00:00 1.7000 1.7 1.7 1.7 1.7000 0,00% 0,00%
POLICE 10:40:04 8.4400 8.48 8.02 8.48 8.4000 -0,47% -0,94%
POLIMEXMS 11:02:48 8.1700 8.12 8.12 8.28 8.2600 1,10% 1,72%
POLTREG 10:57:29 25.5000 25.9 24.8 25.9 25.6000 0,39% -1,16%
POLWAX 10:25:08 1.3350 1.33 1.3 1.33 1.3300 -0,37% 0,00%
PRAGMAINK 09:01:43 3.1200 3.12 3.12 3.12 3.1200 0,00% 0,00%
PROCHEM 11:02:03 23.0000 22.8 22.8 23.6 23.6000 2,61% 3,51%
PROTEKTOR 11:01:13 1.1100 1.13 1.07 1.135 1.0900 -1,80% -3,54%
PTWP 10:42:11 144.0000 143 142 146 146.0000 1,39% 2,10%
PULAWY 10:52:40 54.6000 54.6 52.6 54.6 53.0000 -2,93% -2,93%
PURE 10:58:10 4.2860 4.38 4.05 4.38 4.2100 -1,77% -3,88%
PZU 11:02:38 68.1400 70 69.54 71 70.9600 4,14% 1,37%
QNATECHNO 10:54:03 26.8000 28.2 26.6 28.2 26.9000 0,37% -4,61%
QUERCUS 10:10:16 12.8000 12.8 12.7 12.8 12.8000 0,00% 0,00%
RAEN 10:55:45 0.5500 0.52 0.52 0.555 0.5550 0,91% 6,73%
RAFAMET 10:56:22 46.8000 47 44.2 48 45.6000 -2,56% -2,98%
RAINBOW 11:01:35 149.5000 149.5 146.1 150.9 150.2000 0,47% 0,47%
RANKPROGR 10:39:00 4.4700 4.4 4.4 4.465 4.4650 -0,11% 1,48%
RAWLPLUG 10:27:28 12.2000 12.4 12.4 12.45 12.4500 2,05% 0,40%
REINO 00:00:00 0.8150 0 0 0 0 - -
RELPOL 10:59:10 5.7800 5.8 5.8 5.92 5.9200 2,42% 2,07%
REMAK 09:00:00 11.2500 11.25 11.25 11.25 11.2500 0,00% 0,00%
RENDER 10:27:54 82.0000 82.2 82 83.2 82.0000 0,00% -0,24%
ROPCZYCE 09:11:59 23.8000 23.8 23.6 23.8 23.6000 -0,84% -0,84%
RYVU 11:02:29 27.5000 27.5 27.15 27.9 27.7500 0,91% 0,91%
SANOK 10:19:22 21.7000 21.8 21.5 21.8 21.5000 -0,92% -1,38%
SANPL 11:02:14 556.2000 567.8 556 567.8 564.8000 1,55% -0,53%
SANTANDER 10:57:24 43.7000 43.7 42.6 43.7 42.6000 -2,52% -2,52%
SANWIL 10:58:46 1.3900 1.395 1.395 1.4 1.4000 0,72% 0,36%
SCPFL 10:41:22 142.0000 142.4 141.8 143 141.8000 -0,14% -0,42%
SECOGROUP 09:56:55 35.0000 34.6 34.6 34.6 34.6000 -1,14% 0,00%
SEKO 10:52:24 9.6400 9.64 9.5 9.74 9.7400 1,04% 1,04%
SELENAFM 10:53:25 60.4000 60.6 59.2 62.6 61.2000 1,32% 0,99%
SELVITA 11:02:40 43.9000 44 44 45.9 45.8000 4,33% 4,09%
SFINKS 10:22:08 0.3880 0.387 0.38 0.398 0.3940 1,55% 1,81%
SHOPER 10:54:59 55.0000 55.2 54 55.4 55.4000 0,73% 0,36%
SILVANO 00:00:00 5.2600 0 0 0 0 - -
SIMFABRIC 11:01:01 1.6780 1.676 1.65 1.676 1.6760 -0,12% 0,00%
SKARBIEC 10:58:19 34.0000 34 33 34 33.3000 -2,06% -2,06%
SKYLINE 00:00:00 1.3700 0 0 0 0 - -
SNIEZKA 09:51:17 85.8000 85.2 85 86.4 86.2000 0,47% 1,17%
SNTVERSE 11:00:48 4.0300 4.03 3.935 4.15 4.1400 2,73% 2,73%
SONEL 10:09:18 15.0500 15.2 14.75 15.2 15.1000 0,33% -0,66%
SOPHARMA 00:00:00 12.5500 0 0 0 0 - -
SPYROSOFT 10:46:08 582.0000 582 570 584 570.0000 -2,06% -2,06%
STALEXP 10:58:36 3.2000 3.2 3.17 3.29 3.2500 1,56% 1,56%
STALPROD 10:51:59 241.0000 238 238 242 242.0000 0,41% 1,68%
STALPROFI 10:58:48 8.0600 8.06 8.06 8.2 8.1800 1,49% 1,49%
STAPORKOW 09:30:58 4.5800 4.58 4.44 4.58 4.5000 -1,75% -1,75%
SUNEX 10:44:43 4.2150 4.22 4.165 4.28 4.2800 1,54% 1,42%
SYGNITY 10:51:01 93.6000 93 92.6 95.6 95.0000 1,50% 2,15%
SYNEKTIK 11:02:45 286.6000 286.6 286.6 291 289.4000 0,98% 0,98%
TALEX 00:00:00 19.4000 0 0 0 0 - -
TARCZYNSKI 10:26:40 121.5000 123 122 123 122.0000 0,41% -0,81%
TATRY 09:00:00 87.5000 88.5 88.5 88.5 88.5000 1,14% 0,00%
TAURONPE 11:02:40 9.0900 9.1 9.1 9.432 9.3920 3,32% 3,21%
TENDERHUT 10:21:35 6.0000 6 5.92 6 6.0000 0,00% 0,00%
TERMOREX 00:00:00 0.6800 0 0 0 0 - -
TESGAS 10:53:12 2.0300 2.03 2.03 2.03 2.0300 0,00% 0,00%
TEXT 11:01:55 40.2000 40.5 39.76 40.5 40.1600 -0,10% -0,84%
TORPOL 11:02:11 60.0000 58.8 56.2 60 58.7000 -2,17% -0,17%
TOYA 10:59:24 9.8300 9.83 9.72 9.85 9.8300 0,00% 0,00%
TRAKCJA 11:02:47 3.7700 3.805 3.78 3.955 3.9550 4,91% 3,94%
TRANSPOL 10:11:12 3.6100 3.67 3.62 3.67 3.6200 0,28% -1,36%
TSGAMES 11:01:00 97.8000 98 96.1 98.6 97.8000 0,00% -0,20%
ULMA 09:03:49 65.0000 63 63 63 63.0000 -3,08% 0,00%
ULTGAMES 10:51:22 12.2000 12 11.8 12 11.9000 -2,46% -0,83%
UNFOLD 10:54:50 1.5300 1.48 1.48 1.75 1.7500 14,38% 18,24%
UNIBEP 10:58:00 14.9000 14.8 14.65 15.4 15.2500 2,35% 3,04%
UNICREDIT 09:07:11 301.0000 305 301 305 301.0000 0,00% -1,31%
UNIMOT 11:00:45 132.8000 133 131 133 132.4000 -0,30% -0,45%
URTESTE 10:14:12 45.5000 46.4 44.8 46.4 44.8000 -1,54% -3,45%
VERCOM 11:01:00 132.8000 133.4 130.6 133.6 130.8000 -1,51% -1,95%
VIGOPHOTN 10:43:55 488.0000 489 482 490 489.0000 0,20% 0,00%
VINDEXUS 10:55:39 13.3000 13.4 13.35 13.45 13.4500 1,13% 0,37%
VIVID 11:00:23 0.7480 0.748 0.724 0.748 0.7360 -1,60% -1,60%
VOTUM 11:02:04 46.0500 46.05 44.9 46.5 45.7500 -0,65% -0,65%
VOXEL 11:01:38 128.8000 129.8 129.8 133.4 133.0000 3,26% 2,47%
VRG 10:58:27 4.7200 4.7 4.68 4.7 4.6800 -0,85% -0,43%
WARIMPEX 11:01:49 2.5500 2.55 2.45 2.55 2.4900 -2,35% -2,35%
WASKO 10:41:37 2.2400 2.25 2.21 2.28 2.2500 0,45% 0,00%
WAWEL 11:00:13 744.0000 750 750 766 766.0000 2,96% 2,13%
WIELTON 10:58:30 6.1500 6.15 6.09 6.16 6.1400 -0,16% -0,16%
WIKANA 10:05:58 7.3500 7.2 7 7.35 7.0000 -4,76% -2,78%
WIRTUALNA 11:02:29 64.8000 65.5 64.4 65.7 65.0000 0,31% -0,76%
WITTCHEN 10:59:52 16.0800 16.2 16.1 16.8 16.8000 4,48% 3,70%
WOODPCKR 10:53:58 2.5500 2.6 2.51 2.6 2.5900 1,57% -0,38%
XPLUS 09:55:03 2.4200 2.36 2.35 2.39 2.3900 -1,24% 1,27%
XTB 11:02:45 73.4800 74.2 72.88 74.3 73.9200 0,60% -0,38%
XTPL 10:37:47 77.6000 76.2 74 77.6 75.3000 -2,96% -1,18%
YARRL 10:11:58 6.9600 6.96 6.84 7 6.9600 0,00% 0,00%
ZABKA 11:02:34 23.0000 23.12 22.98 23.36 23.2100 0,91% 0,39%
ZAMET 10:16:56 0.8120 0.804 0.802 0.804 0.8020 -1,23% -0,25%
ZEPAK 10:55:51 20.0500 19.8 19.8 19.98 19.9800 -0,35% 0,91%
ZREMB 11:02:23 8.6200 8.81 8.72 9.1 9.0800 5,34% 3,06%
ZUE 11:01:27 12.6000 12.65 12.4 12.65 12.4000 -1,59% -1,98%