Skrót Czas akt Kurs odn Otwarcie Minimum Maksimum Kurs ost Zm / odn Zm / otw
11BIT 17:02:01 316.50 315.00 310.00 323.50 319.00 0,79% 1,27%
4FUNMEDIA 17:00:00 14.00 14.00 13.95 14.10 14.10 0,71% 0,71%
ABADONRE 09:06:31 4.44 4.44 4.44 4.44 4.44 0,00% 0,00%
ABCDATA 17:04:11 0.93 0.92 0.90 0.94 0.94 1,08% 2,17%
ABMSOLID 09:46:58 10.00 10.00 9.98 10.00 9.98 -0,20% -0,20%
ABPL 17:00:00 20.10 20.10 19.70 20.40 20.20 0,50% 0,50%
ACAUTOGAZ 13:09:46 43.10 43.10 43.10 43.10 43.10 0,00% 0,00%
ACTION 17:00:00 3.42 3.50 3.49 3.72 3.66 7,02% 4,57%
ADIUVO 00:00:00 9.76 0.00 0.00 0.00 0 - -
AGORA 17:00:00 9.10 9.10 9.04 9.10 9.04 -0,66% -0,66%
AGROTON 13:51:48 3.44 3.34 3.34 3.50 3.50 1,74% 4,79%
AILLERON 16:46:18 12.40 12.70 12.00 12.70 12.20 -1,61% -3,94%
AIRWAY 17:00:00 0.71 0.71 0.70 0.73 0.72 1,41% 1,41%
ALCHEMIA 17:00:00 4.48 4.38 4.36 4.44 4.44 -0,89% 1,37%
ALIOR 17:00:00 61.00 61.20 60.60 61.55 61.00 0,00% -0,33%
ALTA 15:48:12 1.94 1.94 1.87 1.99 1.88 -3,09% -3,09%
ALTUSTFI 17:04:11 2.13 2.16 2.09 2.25 2.11 -0,94% -2,31%
ALUMETAL 17:00:00 44.30 44.00 43.45 44.00 43.50 -1,81% -1,14%
AMBRA 17:01:30 12.00 12.00 11.80 12.00 11.95 -0,42% -0,42%
AMICA 17:04:53 112.00 111.00 110.40 112.00 112.00 0,00% 0,90%
AMREST 17:00:00 42.10 41.65 40.50 42.20 41.00 -2,61% -1,56%
APATOR 16:32:28 24.20 24.20 24.20 24.70 24.20 0,00% 0,00%
APLISENS 16:22:04 10.30 10.30 10.00 10.30 10.00 -2,91% -2,91%
APSENERGY 00:00:00 2.35 0.00 0.00 0.00 0 - -
ARCHICOM 10:27:49 11.70 11.70 11.70 11.70 11.70 0,00% 0,00%
ARCTIC 11:02:41 3.74 3.74 3.60 3.75 3.69 -1,34% -1,34%
ARCUS 16:04:35 1.17 1.10 1.10 1.20 1.20 2,56% 9,09%
ARTERIA 17:00:00 6.22 6.22 5.96 6.22 6.18 -0,64% -0,64%
ARTIFEX 16:09:15 7.22 7.20 6.84 7.20 7.14 -1,11% -0,83%
ASBIS 17:00:00 2.64 2.62 2.60 2.64 2.64 0,00% 0,76%
ASMGROUP 00:00:00 3.60 0.00 0.00 0.00 0 - -
ASSECOBS 17:01:17 25.80 25.70 24.00 25.70 24.00 -6,98% -6,61%
ASSECOPOL 17:00:00 45.56 45.86 45.66 47.16 46.26 1,54% 0,87%
ASSECOSEE 13:23:47 11.50 11.60 11.40 11.60 11.40 -0,87% -1,72%
ASTARTA 17:00:00 30.00 30.00 30.00 30.50 30.50 1,67% 1,67%
ATAL 17:00:00 30.90 31.00 30.50 31.80 31.80 2,91% 2,58%
ATENDE 17:00:00 3.33 3.38 3.26 3.40 3.40 2,10% 0,59%
ATLANTAPL 09:28:03 3.50 3.50 3.50 3.50 3.50 0,00% 0,00%
ATLANTIS 16:00:00 0.49 0.45 0.45 0.49 0.49 0,00% 8,89%
ATLASEST 17:00:00 0.85 0.81 0.81 0.85 0.85 0,00% 4,94%
ATM 10:30:10 9.88 9.86 9.86 9.86 9.86 -0,20% 0,00%
ATMGRUPA 17:00:00 5.24 5.26 5.06 5.26 5.26 0,38% 0,00%
ATREM 17:00:00 2.04 2.02 2.02 2.20 2.20 7,84% 8,91%
AUGA 00:00:00 1.64 0.00 0.00 0.00 0 - -
AUTOPARTN 17:00:22 3.80 3.87 3.80 3.93 3.92 3,16% 1,29%
AWBUD 12:00:02 1.17 1.17 1.17 1.20 1.20 2,56% 2,56%
BAHOLDING 17:04:51 1.90 1.88 1.86 1.93 1.93 1,58% 2,66%
BALTONA 15:38:30 8.16 8.16 8.16 9.20 9.14 12,01% 12,01%
BBIDEV 16:49:39 0.58 0.58 0.57 0.59 0.59 1,72% 1,72%
BEDZIN 16:47:21 23.60 23.60 23.60 23.60 23.60 0,00% 0,00%
BENEFIT 16:26:14 950.00 940.00 926.00 940.00 930.00 -2,11% -1,06%
BEST 00:00:00 28.60 0.00 0.00 0.00 0 - -
BETACOM 12:34:24 15.00 14.70 14.50 14.70 14.50 -3,33% -1,36%
BGZBNPP 09:00:00 48.50 47.80 47.80 47.80 47.80 -1,44% 0,00%
BIK 14:43:48 15.45 15.45 15.00 15.45 15.00 -2,91% -2,91%
BIOMEDLUB 16:49:55 1.20 1.20 1.15 1.20 1.20 0,00% 0,00%
BIOTON 17:00:00 5.94 5.93 5.84 6.00 5.90 -0,67% -0,51%
BOGDANKA 17:02:21 58.00 57.30 57.20 58.00 58.00 0,00% 1,22%
BORYSZEW 17:03:54 5.04 5.07 4.97 5.07 5.02 -0,40% -0,99%
BOS 17:01:24 6.72 6.73 6.60 6.75 6.70 -0,30% -0,45%
BOWIM 10:03:22 3.40 3.40 3.40 3.45 3.45 1,47% 1,47%
BRASTER 17:00:00 1.25 1.22 1.22 1.37 1.31 4,80% 7,38%
BSCDRUK 17:00:00 37.00 37.00 37.00 37.00 37.00 0,00% 0,00%
BUDIMEX 17:00:00 111.80 111.00 110.00 113.00 113.00 1,07% 1,80%
BUWOG 09:51:26 126.10 129.20 129.20 129.20 129.20 2,46% 0,00%
BYTOM 12:45:18 2.67 2.65 2.65 2.65 2.65 -0,75% 0,00%
CAPITAL 09:07:27 2.16 2.29 2.29 2.29 2.29 6,02% 0,00%
CCC 17:00:00 204.60 204.80 203.00 208.00 204.40 -0,10% -0,20%
CDPROJEKT 17:01:53 155.00 158.00 153.20 159.60 157.00 1,29% -0,63%
CDRL 17:00:00 23.50 23.30 22.70 23.50 23.50 0,00% 0,86%
CELTIC 11:20:17 7.15 7.10 7.10 7.10 7.10 -0,70% 0,00%
CEZ 15:03:40 91.00 91.50 90.65 91.50 90.65 -0,38% -0,93%
CIECH 17:04:38 44.68 44.52 43.50 45.04 43.50 -2,64% -2,29%
CIGAMES 17:00:00 0.88 0.88 0.87 0.90 0.90 2,27% 2,27%
CITYSERV 09:26:25 12.00 11.50 11.50 11.60 11.60 -3,33% 0,87%
CLNPHARMA 17:03:06 31.30 30.30 29.90 31.25 30.50 -2,56% 0,66%
CNT 13:36:02 12.50 12.50 12.50 12.50 12.50 0,00% 0,00%
COGNOR 17:00:00 1.83 1.80 1.75 1.84 1.84 0,55% 2,22%
COMARCH 17:00:00 164.50 165.50 165.50 168.00 168.00 2,13% 1,51%
COMP 17:00:00 58.00 58.00 57.50 58.50 58.00 0,00% 0,00%
CORMAY 15:21:04 1.06 1.04 1.01 1.06 1.05 -0,94% 0,96%
CPGROUP 17:00:00 5.35 5.35 5.20 5.35 5.20 -2,80% -2,80%
CYFRPLSAT 17:02:56 23.02 22.74 22.64 22.98 22.96 -0,26% 0,97%
DEBICA 17:00:00 111.00 111.00 108.50 111.00 108.50 -2,25% -2,25%
DECORA 16:48:56 11.00 11.15 11.00 11.15 11.00 0,00% -1,35%
DEKPOL 10:49:58 38.80 38.80 38.60 38.80 38.80 0,00% 0,00%
DELKO 17:00:00 9.44 9.38 9.38 9.70 9.70 2,75% 3,41%
DGA 09:00:00 7.92 8.34 8.34 8.34 8.34 5,30% 0,00%
DINOPL 17:00:00 88.05 88.95 87.05 89.00 88.15 0,11% -0,90%
DOMDEV 16:41:51 66.60 68.00 65.20 68.00 67.80 1,80% -0,29%
DROZAPOL 16:46:30 1.59 1.61 1.61 1.61 1.61 1,26% 0,00%
ECHO 16:49:54 4.01 4.10 3.98 4.10 4.02 0,25% -1,95%
EDINVEST 09:25:47 1.95 1.95 1.95 1.95 1.95 0,00% 0,00%
EFEKT 17:00:00 21.70 21.70 21.70 21.70 21.70 0,00% 0,00%
EKOEXPORT 16:14:30 3.17 3.16 3.07 3.16 3.15 -0,63% -0,32%
ELBUDOWA 17:00:00 38.00 38.00 36.90 38.50 38.00 0,00% 0,00%
ELEKTROTI 17:00:00 4.12 4.16 3.94 4.16 4.15 0,73% -0,24%
ELEMENTAL 17:00:00 1.48 1.50 1.45 1.50 1.48 0,00% -1,33%
ELKOP 11:45:34 0.48 0.46 0.46 0.49 0.49 2,08% 6,52%
ELZAB 00:00:00 6.10 0.00 0.00 0.00 0 - -
EMCINSMED 09:00:26 7.00 7.20 7.20 7.20 7.20 2,86% 0,00%
ENAP 12:05:22 1.07 1.07 1.06 1.07 1.06 -0,93% -0,93%
ENEA 17:00:00 8.13 8.08 8.02 8.24 8.18 0,62% 1,24%
ENELMED 09:00:00 8.55 8.95 8.95 8.95 8.95 4,68% 0,00%
ENERGA 17:00:00 8.16 8.14 8.07 8.26 8.12 -0,49% -0,25%
ENERGOINS 13:44:12 0.90 0.91 0.87 0.91 0.91 1,11% 0,00%
ENTER 15:06:32 19.00 19.90 18.00 19.90 18.20 -4,21% -8,54%
ERBUD 09:00:00 10.90 10.90 10.90 10.90 10.90 0,00% 0,00%
ERG 09:00:00 48.10 47.80 47.80 47.80 47.80 -0,62% 0,00%
ERGIS 17:01:33 3.43 3.43 3.38 3.44 3.40 -0,87% -0,87%
ESOTIQ 17:00:00 19.00 19.00 18.10 19.00 18.50 -2,63% -2,63%
ESSYSTEM 00:00:00 2.44 0.00 0.00 0.00 0 - -
ESTAR 00:00:00 1.53 0.00 0.00 0.00 0 - -
EUCO 17:00:00 8.60 8.60 8.58 8.60 8.58 -0,23% -0,23%
EUROCASH 17:02:37 20.43 20.23 20.23 21.60 21.57 5,58% 6,62%
EUROHOLD 16:39:44 3.98 3.00 2.80 3.00 2.82 -29,15% -6,00%
EUROTEL 17:00:00 16.90 17.00 17.00 17.25 17.25 2,07% 1,47%
EVEREST 00:00:00 0.68 0.00 0.00 0.00 0 - -
FAMUR 17:02:14 5.58 5.60 5.58 5.68 5.68 1,79% 1,43%
FASING 17:00:00 16.45 16.20 15.70 16.20 16.20 -1,52% 0,00%
FASTFIN 00:00:00 0.07 0.00 0.00 0.00 0 - -
FEERUM 15:24:43 5.88 5.92 5.54 5.92 5.90 0,34% -0,34%
FENGHUA 00:00:00 17.50 0.00 0.00 0.00 0 - -
FERRO 17:00:00 12.80 12.80 12.45 12.80 12.60 -1,56% -1,56%
FERRUM 15:25:13 5.16 5.16 5.14 5.16 5.14 -0,39% -0,39%
FORTE 17:02:08 40.00 40.00 37.50 40.00 37.50 -6,25% -6,25%
GETINOBLE 17:04:52 0.58 0.58 0.55 0.59 0.55 -5,17% -5,17%
GINOROSSI 17:00:00 0.57 0.56 0.56 0.57 0.57 0,00% 1,79%
GLCOSMED 09:00:00 0.72 0.72 0.72 0.72 0.72 0,00% 0,00%
GOBARTO 12:39:04 8.50 8.64 8.56 8.72 8.56 0,71% -0,93%
GORENJE 00:00:00 51.80 0.00 0.00 0.00 0 - -
GPRE 14:36:06 5.38 4.85 4.85 5.33 5.33 -0,93% 9,90%
GPW 17:00:00 42.20 42.00 42.00 43.00 43.00 1,90% 2,38%
GRAVITON 14:28:01 1.49 1.49 1.40 1.50 1.50 0,67% 0,67%
GROCLIN 17:00:00 3.35 3.46 3.34 3.47 3.47 3,58% 0,29%
GRODNO 17:00:00 4.04 4.05 3.90 4.05 4.04 0,00% -0,25%
GRUPAAZOTY 17:04:17 24.30 24.06 24.00 25.68 25.64 5,51% 6,57%
GTC 17:00:00 8.08 7.97 7.97 8.00 7.99 -1,11% 0,25%
HANDLOWY 17:00:00 70.40 70.70 68.90 71.50 71.50 1,56% 1,13%
HARPER 17:00:00 0.19 0.19 0.18 0.19 0.19 0,00% 0,00%
HELIO 09:00:25 10.80 10.80 10.80 11.20 11.20 3,70% 3,70%
HERKULES 17:00:00 2.52 2.51 2.51 2.51 2.51 -0,40% 0,00%
HOLLYWOOD 14:06:15 1.00 1.00 0.93 1.04 1.00 0,00% 0,00%
HYDROTOR 16:32:20 36.00 36.60 35.60 36.60 36.40 1,11% -0,55%
IALBGR 00:00:00 1.32 0.00 0.00 0.00 0 - -
IDEABANK 17:04:31 3.62 3.65 3.48 3.65 3.49 -3,59% -4,38%
IDMSA 11:48:36 0.74 0.69 0.69 0.71 0.71 -4,05% 2,90%
IFCAPITAL 00:00:00 0.61 0.00 0.00 0.00 0 - -
IFIRMA 13:27:37 2.39 2.31 2.31 2.36 2.36 -1,26% 2,16%
IIAAV 16:22:05 90.05 89.95 89.95 89.95 89.95 -0,11% 0,00%
IMCOMPANY 17:00:00 12.70 12.80 12.50 12.80 12.70 0,00% -0,78%
IMMOBILE 17:00:00 3.40 3.28 3.21 3.30 3.30 -2,94% 0,61%
IMPEL 16:26:40 10.50 10.50 9.90 10.50 10.50 0,00% 0,00%
IMPERA 13:56:05 0.97 0.97 0.93 0.97 0.97 0,00% 0,00%
IMPEXMET 17:00:00 3.38 3.37 3.37 3.42 3.37 -0,30% 0,00%
IMS 16:44:11 3.70 3.76 3.66 3.76 3.66 -1,08% -2,66%
INC 09:02:38 1.10 1.10 1.10 1.10 1.10 0,00% 0,00%
INDYKPOL 09:00:00 68.00 65.00 65.00 65.00 65.00 -4,41% 0,00%
INGBSK 17:00:00 171.60 171.60 169.60 172.00 170.00 -0,93% -0,93%
INPRO 09:00:33 4.48 4.48 4.48 4.48 4.48 0,00% 0,00%
INSTALKRK 17:00:00 13.10 13.10 13.10 13.40 13.40 2,29% 2,29%
INTERAOLT 13:31:34 6.32 6.32 6.32 6.32 6.32 0,00% 0,00%
INTERCARS 17:00:00 259.50 264.00 260.00 266.00 260.00 0,19% -1,52%
INTERFERI 00:00:00 3.78 0.00 0.00 0.00 0 - -
INTERSPPL 17:00:00 2.04 2.04 1.95 2.04 2.02 -0,98% -0,98%
INTROL 09:02:18 3.61 3.61 3.61 3.61 3.61 0,00% 0,00%
INVISTA 00:00:00 0.88 0.00 0.00 0.00 0 - -
IPOPEMA 12:15:43 1.20 1.20 1.20 1.20 1.20 0,00% 0,00%
IQP 13:43:08 0.64 0.64 0.64 0.69 0.69 7,81% 7,81%
ITMTRADE 17:00:00 1.23 1.23 1.18 1.23 1.23 0,00% 0,00%
IZOBLOK 16:47:33 32.00 32.80 31.00 32.80 31.00 -3,13% -5,49%
IZOLACJA 09:05:04 1.62 1.62 1.62 1.62 1.62 0,00% 0,00%
IZOSTAL 00:00:00 3.69 0.00 0.00 0.00 0 - -
JHMDEV 09:00:00 1.61 1.60 1.60 1.60 1.60 -0,62% 0,00%
JJAUTO 00:00:00 9.70 0.00 0.00 0.00 0 - -
JSW 17:01:46 70.06 70.06 69.16 71.00 70.98 1,31% 1,31%
JWCONSTR 17:00:00 2.92 2.92 2.82 2.92 2.90 -0,68% -0,68%
JWWINVEST 09:42:23 1.06 1.06 1.06 1.06 1.06 0,00% 0,00%
K2INTERNT 17:00:00 11.95 11.95 11.95 11.95 11.95 0,00% 0,00%
KANIA 16:16:20 1.32 1.32 1.30 1.33 1.32 0,00% 0,00%
KCI 13:56:05 0.59 0.60 0.59 0.61 0.59 0,00% -1,67%
KERNEL 17:00:00 51.30 51.90 50.20 52.00 50.70 -1,17% -2,31%
KETY 17:00:00 372.00 370.50 370.50 375.00 375.00 0,81% 1,21%
KGHM 17:03:30 84.16 84.02 83.10 84.68 84.64 0,57% 0,74%
KGL 17:00:00 17.00 16.40 16.30 17.00 17.00 0,00% 3,66%
KINOPOL 09:42:18 11.50 11.50 11.50 11.50 11.50 0,00% 0,00%
KOGENERA 16:02:49 53.00 52.80 51.20 53.00 52.80 -0,38% 0,00%
KOMPAP 00:00:00 7.00 0.00 0.00 0.00 0 - -
KOMPUTRON 15:55:01 3.44 3.44 3.44 3.48 3.46 0,58% 0,58%
KONSSTALI 17:00:00 28.50 28.50 28.00 28.50 28.40 -0,35% -0,35%
KPPD 16:07:18 31.80 31.80 31.80 34.80 34.80 9,43% 9,43%
KRAKCHEM 14:53:33 1.24 1.24 1.21 1.24 1.24 0,00% 0,00%
KREC 17:00:00 4.40 4.40 4.40 4.40 4.40 0,00% 0,00%
KREDYTIN 09:26:01 13.00 13.00 13.00 13.00 13.00 0,00% 0,00%
KREZUS 17:04:54 1.30 1.32 1.31 1.38 1.37 5,38% 3,79%
KRKA 00:00:00 242.00 0.00 0.00 0.00 0 - -
KRUK 17:00:00 203.00 202.00 197.70 204.00 200.00 -1,48% -0,99%
KRUSZWICA 17:00:00 45.60 45.50 43.80 45.50 43.80 -3,95% -3,74%
KRVITAMIN 17:00:00 5.76 5.52 5.26 5.52 5.50 -4,51% -0,36%
LABOPRINT 17:00:00 10.05 10.05 10.05 10.45 10.45 3,98% 3,98%
LARQ 17:00:00 8.16 8.20 8.16 8.20 8.16 0,00% -0,49%
LCCORP 17:00:00 2.57 2.54 2.36 2.54 2.36 -8,17% -7,09%
LENA 14:20:50 2.75 2.78 2.74 2.86 2.81 2,18% 1,08%
LENTEX 15:23:41 7.18 7.12 7.10 7.18 7.18 0,00% 0,84%
LIBET 17:00:00 1.10 1.15 1.09 1.15 1.10 0,00% -4,35%
LIVECHAT 17:00:00 22.95 22.95 22.75 23.30 22.75 -0,87% -0,87%
LOKUM 09:03:16 17.10 17.10 17.10 17.10 17.10 0,00% 0,00%
LOTOS 17:00:00 73.00 71.60 71.50 72.84 71.50 -2,05% -0,14%
LPP 17:02:34 8125.00 8125.00 7975.00 8160.00 8005.00 -1,48% -1,48%
LSISOFT 15:34:54 12.60 12.65 12.65 12.80 12.80 1,59% 1,19%
LUBAWA 17:00:00 0.72 0.73 0.71 0.73 0.71 -1,39% -2,74%
MABION 17:00:00 101.40 101.40 98.50 101.40 99.00 -2,37% -2,37%
MAKARONPL 00:00:00 4.24 0.00 0.00 0.00 0 - -
MANGATA 16:48:03 64.80 63.00 63.00 64.80 64.80 0,00% 2,86%
MARVIPOL 17:01:13 3.84 3.84 3.84 3.86 3.85 0,26% 0,26%
MASTERPHA 17:00:00 4.15 4.14 4.05 4.15 4.15 0,00% 0,24%
MAXCOM 16:46:24 16.40 16.60 16.45 16.60 16.45 0,30% -0,90%
MBANK 17:00:00 399.00 399.20 395.00 405.00 402.20 0,80% 0,75%
MBWS 14:52:50 18.18 18.18 17.98 18.18 18.00 -0,99% -0,99%
MCI 17:00:00 10.20 10.00 10.00 10.20 10.20 0,00% 2,00%
MDIENERGIA 16:23:26 3.63 3.62 3.35 3.62 3.35 -7,71% -7,46%
MEDIACAP 15:18:22 1.99 1.95 1.95 2.00 2.00 0,50% 2,56%
MEDICALG 17:00:00 47.10 46.50 45.20 48.30 45.40 -3,61% -2,37%
MENNICA 09:00:00 19.90 20.00 20.00 20.00 20.00 0,50% 0,00%
MERCATOR 17:00:00 15.15 15.15 15.05 15.70 15.70 3,63% 3,63%
MERCOR 09:26:11 9.68 9.78 9.78 9.78 9.78 1,03% 0,00%
MEXPOLSKA 12:54:01 2.97 2.97 2.85 2.97 2.85 -4,04% -4,04%
MFO 17:00:00 27.50 27.60 27.60 27.80 27.80 1,09% 0,72%
MILLENNIUM 17:04:14 8.80 8.89 8.70 8.89 8.74 -0,68% -1,69%
MIRACULUM 17:00:00 1.62 1.62 1.55 1.63 1.56 -3,70% -3,70%
MIRBUD 17:01:36 1.02 1.03 1.00 1.04 1.01 -0,98% -1,94%
MLPGROUP 00:00:00 38.00 0.00 0.00 0.00 0 - -
MLSYSTEM 17:00:00 27.00 27.20 26.50 28.89 26.85 -0,56% -1,29%
MOBRUK 00:00:00 38.40 0.00 0.00 0.00 0 - -
MOJ 00:00:00 0.60 0.00 0.00 0.00 0 - -
MOL 00:00:00 39.54 0.00 0.00 0.00 0 - -
MONNARI 17:00:00 5.79 5.65 5.35 5.65 5.45 -5,87% -3,54%
MORIZON 17:00:00 1.40 1.47 1.47 1.47 1.47 5,00% 0,00%
MOSTALPLC 17:00:00 4.49 4.26 4.10 4.48 4.44 -1,11% 4,23%
MOSTALWAR 15:12:09 2.50 2.54 2.51 2.60 2.57 2,80% 1,18%
MUZA 00:00:00 2.90 0.00 0.00 0.00 0 - -
MWTRADE 09:57:50 2.88 2.80 2.80 2.88 2.88 0,00% 2,86%
NETIA 17:00:00 4.76 4.76 4.60 4.76 4.76 0,00% 0,00%
NETMEDIA 17:00:00 9.60 9.70 9.70 9.70 9.70 1,04% 0,00%
NEUCA 17:00:00 243.00 242.50 242.50 245.00 243.00 0,00% 0,21%
NEWAG 17:00:00 17.00 17.00 16.70 17.10 17.10 0,59% 0,59%
NORTCOAST 16:46:55 4.70 4.70 4.70 4.70 4.70 0,00% 0,00%
NOVATURAS 00:00:00 44.00 0.00 0.00 0.00 0 - -
NOVITA 16:11:14 46.50 46.00 46.00 46.00 46.00 -1,08% 0,00%
NOWAGALA 16:08:14 0.77 0.74 0.74 0.76 0.76 -1,30% 2,70%
NTTSYSTEM 15:24:00 2.54 2.62 2.62 2.62 2.62 3,15% 0,00%
OAT 17:00:00 19.00 18.50 18.10 18.50 18.50 -2,63% 0,00%
ODLEWNIE 14:29:49 3.08 3.08 3.00 3.12 3.12 1,30% 1,30%
OEX 09:54:12 16.00 16.40 16.40 16.40 16.40 2,50% 0,00%
OPENFIN 17:00:00 0.45 0.45 0.44 0.46 0.46 2,22% 2,22%
OPONEO.PL 16:46:04 23.70 24.00 23.90 24.30 24.10 1,69% 0,42%
OPTEAM 14:24:13 5.75 5.80 5.65 5.80 5.65 -1,74% -2,59%
ORANGEPL 17:00:00 4.55 4.55 4.52 4.61 4.58 0,66% 0,66%
ORBIS 17:04:10 85.40 84.00 78.80 84.00 79.00 -7,49% -5,95%
ORCOGROUP 00:00:00 1.67 0.00 0.00 0.00 0 - -
ORION 16:30:19 6.90 6.90 6.50 6.90 6.60 -4,35% -4,35%
ORZBIALY 09:14:18 12.45 12.30 12.20 12.30 12.20 -2,01% -0,81%
OTLOG 17:00:00 7.60 7.45 6.80 7.45 7.00 -7,89% -6,04%
OTMUCHOW 17:00:00 1.82 1.82 1.82 1.82 1.82 0,00% 0,00%
OTMUCHOW-PDA 17:00:00 1.79 1.79 1.79 1.79 1.79 0,00% 0,00%
OVOSTAR 00:00:00 108.00 0.00 0.00 0.00 0 - -
PAMAPOL 17:00:00 1.05 1.04 1.04 1.07 1.07 1,90% 2,88%
PANOVA 17:00:00 18.00 17.30 17.30 18.00 17.90 -0,56% 3,47%
PATENTUS 15:45:28 1.22 1.22 1.12 1.22 1.17 -4,10% -4,10%
PBKM 13:12:59 58.00 59.00 58.20 61.20 61.20 5,52% 3,73%
PCCEXOL 16:34:24 1.56 1.58 1.54 1.58 1.54 -1,28% -2,53%
PCCROKITA 16:49:15 86.00 86.00 85.80 86.00 86.00 0,00% 0,00%
PCM 10:02:44 8.82 8.86 8.82 8.86 8.82 0,00% -0,45%
PEKABEX 17:00:00 12.20 11.90 11.90 12.40 12.00 -1,64% 0,84%
PEKAO 17:02:43 103.90 103.15 102.00 104.00 103.60 -0,29% 0,44%
PEMANAGER 09:00:00 28.00 28.00 28.00 28.00 28.00 0,00% 0,00%
PEP 17:00:00 19.65 19.95 19.30 19.95 19.55 -0,51% -2,01%
PEPEES 09:00:40 1.28 1.28 1.28 1.28 1.28 0,00% 0,00%
PFLEIDER 17:00:00 32.00 32.30 31.30 32.30 32.10 0,31% -0,62%
PGE 17:03:30 10.16 10.16 9.96 10.37 10.25 0,89% 0,89%
PGNIG 17:00:00 6.52 6.54 6.36 6.54 6.48 -0,61% -0,92%
PGO 12:04:02 2.50 2.50 2.50 2.50 2.50 0,00% 0,00%
PGSSOFT 16:40:24 9.40 9.50 9.18 9.50 9.18 -2,34% -3,37%
PHN 09:00:58 11.25 11.40 11.40 11.40 11.40 1,33% 0,00%
PKNORLEN 17:03:06 94.00 94.16 92.50 94.48 93.84 -0,17% -0,34%
PKOBP 17:01:57 40.28 40.15 39.85 40.86 40.72 1,09% 1,42%
PKPCARGO 17:00:00 39.65 39.55 39.55 40.00 40.00 0,88% 1,14%
PLASTBOX 14:09:26 1.75 1.75 1.75 1.76 1.76 0,57% 0,57%
PLATYNINW 13:03:36 0.52 0.55 0.54 0.55 0.54 3,85% -1,82%
PLAY 17:00:00 17.51 17.60 17.42 17.93 17.56 0,29% -0,23%
PLAYWAY 17:00:00 128.50 128.00 126.00 129.00 127.50 -0,78% -0,39%
PLAZACNTR 12:09:40 2.75 3.18 3.18 3.55 3.55 29,09% 11,64%
PMPG 00:00:00 3.30 0.00 0.00 0.00 0 - -
POLICE 17:00:00 12.70 13.00 12.60 13.40 13.00 2,36% 0,00%
POLIMEXMS 17:04:52 3.10 3.10 3.08 3.20 3.20 3,23% 3,23%
POLNORD 17:00:00 9.30 9.29 9.12 9.29 9.28 -0,22% -0,11%
POLWAX 17:00:00 7.02 6.98 6.80 6.98 6.94 -1,14% -0,57%
POZBUD 17:00:00 2.55 2.52 2.50 2.60 2.54 -0,39% 0,79%
PRAGMAFA 16:38:11 16.50 16.50 16.50 16.70 16.70 1,21% 1,21%
PRAGMAINK 16:43:08 11.85 11.85 11.60 11.85 11.60 -2,11% -2,11%
PRAIRIE 16:42:08 1.29 1.27 1.24 1.29 1.28 -0,78% 0,79%
PRIMAMODA 00:00:00 2.52 0.00 0.00 0.00 0 - -
PRIMETECH 16:49:27 1.34 1.34 1.31 1.36 1.33 -0,75% -0,75%
PROCAD 14:54:38 1.59 1.59 1.52 1.59 1.58 -0,63% -0,63%
PROCHEM 09:00:00 16.95 16.95 16.95 16.95 16.95 0,00% 0,00%
PROJPRZEM 17:00:00 21.10 21.00 20.10 23.00 23.00 9,00% 9,52%
PROTEKTOR 17:00:00 4.70 4.60 4.50 4.79 4.78 1,70% 3,91%
PROVIDENT 00:00:00 9.85 0.00 0.00 0.00 0 - -
PULAWY 17:00:00 86.00 85.00 79.40 85.00 81.00 -5,81% -4,71%
PZU 17:04:40 39.55 39.74 39.31 40.38 39.99 1,11% 0,63%
QUANTUM 13:47:35 15.20 15.20 15.20 15.20 15.20 0,00% 0,00%
QUERCUS 16:49:31 2.90 2.95 2.67 2.95 2.80 -3,45% -5,08%
QUMAK 17:04:33 0.82 0.82 0.78 0.83 0.79 -3,66% -3,66%
R22 17:00:00 16.00 16.00 15.96 16.00 15.98 -0,12% -0,12%
RADPOL 17:00:00 1.39 1.39 1.31 1.39 1.36 -2,16% -2,16%
RAFAKO 17:04:04 2.09 2.10 2.07 2.15 2.10 0,48% 0,00%
RAFAMET 10:44:34 12.20 12.20 12.20 12.20 12.20 0,00% 0,00%
RAINBOW 15:45:31 17.00 17.20 16.40 17.20 16.50 -2,94% -4,07%
RANKPROGR 12:01:33 1.77 1.76 1.72 1.76 1.76 -0,56% 0,00%
RAWLPLUG 17:02:16 8.50 8.50 8.50 8.50 8.50 0,00% 0,00%
REDAN 09:34:55 0.88 0.88 0.88 0.95 0.95 7,95% 7,95%
RELPOL 16:42:51 7.20 7.20 7.20 7.26 7.26 0,83% 0,83%
REMAK 09:00:00 8.18 8.20 8.20 8.20 8.20 0,24% 0,00%
RONSON 17:00:00 1.04 1.04 0.99 1.05 1.05 0,96% 0,96%
ROPCZYCE 17:00:00 30.30 30.30 30.00 33.10 32.70 7,92% 7,92%
RUBICON 13:56:09 0.92 0.92 0.90 0.92 0.90 -2,17% -2,17%
SANOK 16:29:16 27.20 26.50 26.50 27.10 27.10 -0,37% 2,26%
SANPL 17:00:00 349.40 354.20 343.20 356.20 356.20 1,95% 0,56%
SANPL2 16:44:32 314.00 314.00 314.00 320.00 320.00 1,91% 1,91%
SANTANDER 17:00:00 18.20 18.20 17.70 19.20 19.20 5,49% 5,49%
SANWIL 12:11:40 0.65 0.64 0.64 0.64 0.64 -1,54% 0,00%
SARE 13:34:50 13.00 13.00 11.50 13.00 12.00 -7,69% -7,69%
SECOGROUP 16:08:39 15.00 15.00 15.00 15.00 15.00 0,00% 0,00%
SEKO 16:34:20 9.25 9.25 9.25 9.30 9.30 0,54% 0,54%
SELENAFM 17:00:11 10.00 10.00 9.60 10.00 10.00 0,00% 0,00%
SELVITA 17:00:00 54.90 54.90 53.00 54.90 54.90 0,00% 0,00%
SERINUS 16:32:39 0.78 0.80 0.79 0.80 0.80 2,56% 0,00%
SESCOM 16:35:49 30.20 30.20 30.20 30.20 30.20 0,00% 0,00%
SETANTA 09:02:13 1.39 1.38 1.38 1.38 1.38 -0,72% 0,00%
SFINKS 17:00:00 0.88 0.85 0.85 0.86 0.86 -2,27% 1,18%
SILVANO 12:29:48 12.00 11.75 11.50 11.75 11.50 -4,17% -2,13%
SIMPLE 09:00:00 6.95 6.95 6.95 6.95 6.95 0,00% 0,00%
SKARBIEC 17:01:00 29.20 29.40 28.70 29.50 29.00 -0,68% -1,36%
SKYLINE 16:04:18 0.76 0.76 0.76 0.77 0.77 1,32% 1,32%
SLEEPZAG 17:00:00 4.98 5.00 4.98 5.00 4.98 0,00% -0,40%
SNIEZKA 09:00:00 74.00 74.00 74.00 74.00 74.00 0,00% 0,00%
SOHODEV 16:32:25 1.03 1.05 1.05 1.06 1.06 2,91% 0,95%
SOLAR 16:09:33 0.60 0.60 0.60 0.60 0.60 0,00% 0,00%
SONEL 00:00:00 6.60 0.00 0.00 0.00 0 - -
SOPHARMA 00:00:00 9.10 0.00 0.00 0.00 0 - -
STALEXP 17:00:00 3.19 3.20 3.15 3.20 3.15 -1,25% -1,56%
STALPROD 17:00:00 379.00 379.00 372.00 379.00 378.50 -0,13% -0,13%
STALPROFI 17:00:00 9.35 9.30 9.00 9.45 9.45 1,07% 1,61%
STELMET 17:00:00 7.70 7.70 7.50 8.04 7.80 1,30% 1,30%
SUNEX 16:47:19 2.68 2.68 2.67 2.68 2.67 -0,37% -0,37%
SUWARY 17:00:00 14.00 14.00 14.00 14.00 14.00 0,00% 0,00%
SWISSMED 09:22:45 1.01 1.01 1.01 1.01 1.01 0,00% 0,00%
SYGNITY 16:17:31 3.08 3.00 2.97 3.09 3.00 -2,60% 0,00%
SYNEKTIK 17:04:17 12.60 12.60 12.60 14.00 13.75 9,13% 9,13%
TALANX 00:00:00 130.00 0.00 0.00 0.00 0 - -
TALEX 16:42:08 13.45 13.50 13.45 13.50 13.45 0,00% -0,37%
TARCZYNSKI 17:00:00 15.00 15.00 14.50 15.00 15.00 0,00% 0,00%
TATRY 15:51:15 136.00 136.00 136.00 136.00 136.00 0,00% 0,00%
TAURONPE 17:01:51 1.79 1.80 1.77 1.83 1.81 1,12% 0,56%
TBULL 17:00:00 27.80 27.80 27.00 29.60 27.80 0,00% 0,00%
TBULL-PDA 00:00:00 35.80 0.00 0.00 0.00 0 - -
TERMOREX 09:24:59 0.74 0.74 0.74 0.74 0.74 0,00% 0,00%
TESGAS 15:14:45 2.50 2.47 2.47 2.64 2.64 5,60% 6,88%
TIM 17:00:00 6.84 6.94 6.26 6.94 6.26 -8,48% -9,80%
TORPOL 17:00:00 4.90 4.90 4.68 4.90 4.71 -3,88% -3,88%
TOWERINVT 16:47:35 28.70 28.70 28.00 29.60 29.60 3,14% 3,14%
TOYA 16:49:33 8.28 8.36 8.36 8.50 8.50 2,66% 1,67%
TRAKCJA 17:00:00 3.16 3.17 3.06 3.17 3.12 -1,27% -1,58%
TRANSPOL 17:00:00 2.80 2.79 2.76 2.82 2.82 0,71% 1,08%
TRITON 14:15:02 2.52 2.51 2.50 2.60 2.58 2,38% 2,79%
TSGAMES 17:00:00 79.10 78.40 77.30 79.50 78.61 -0,62% 0,27%
TXM 16:24:00 0.55 0.53 0.53 0.53 0.53 -3,64% 0,00%
ULMA 09:00:00 69.50 69.50 69.50 69.50 69.50 0,00% 0,00%
UNIBEP 16:26:37 4.85 4.86 4.86 4.90 4.90 1,03% 0,82%
UNICREDIT 16:33:43 51.90 49.81 47.44 49.81 49.70 -4,24% -0,22%
UNIMA 00:00:00 2.37 0.00 0.00 0.00 0 - -
UNIMOT 13:19:10 9.88 9.52 9.50 9.92 9.80 -0,81% 2,94%
URSUS 17:00:00 1.79 1.75 1.75 1.79 1.79 0,00% 2,29%
VENTUREIN 00:00:00 1.82 0.00 0.00 0.00 0 - -
VIGOSYS 17:00:00 298.00 292.00 292.00 299.00 299.00 0,34% 2,40%
VINDEXUS 15:32:00 7.50 7.50 7.38 7.52 7.48 -0,27% -0,27%
VISTAL 17:02:51 0.79 0.76 0.76 0.79 0.79 0,00% 3,95%
VISTULA 17:02:34 3.96 3.94 3.90 3.94 3.90 -1,52% -1,02%
VIVID 16:47:04 2.72 2.72 2.70 2.76 2.76 1,47% 1,47%
VOTUM 17:03:17 5.00 5.06 4.60 5.08 4.60 -8,00% -9,09%
VOXEL 17:00:00 24.30 24.30 24.20 24.30 24.30 0,00% 0,00%
WADEX 09:06:32 4.80 4.80 4.80 4.80 4.80 0,00% 0,00%
WARIMPEX 14:31:59 5.50 5.28 5.28 5.28 5.28 -4,00% 0,00%
WASKO 17:00:44 1.60 1.60 1.57 1.64 1.64 2,50% 2,50%
WAWEL 17:00:00 832.00 832.00 828.00 832.00 828.00 -0,48% -0,48%
WIELTON 16:47:29 10.32 10.40 10.20 10.40 10.40 0,78% 0,00%
WIKANA 16:48:31 0.79 0.76 0.76 0.79 0.79 0,00% 3,95%
WIRTUALNA 17:00:00 52.00 51.60 51.40 54.00 54.00 3,85% 4,65%
WITTCHEN 17:00:00 15.50 15.50 14.90 15.50 15.10 -2,58% -2,58%
WOJAS 10:42:23 4.54 4.54 4.54 4.54 4.54 0,00% 0,00%
WORKSERV 17:00:00 0.81 0.83 0.79 0.83 0.80 -1,23% -3,61%
XTB 15:36:59 5.00 5.08 4.91 5.10 4.99 -0,20% -1,77%
YOLO 17:00:00 2.27 2.22 2.22 2.27 2.27 0,00% 2,25%
ZAMET 00:00:00 0.77 0.00 0.00 0.00 0 - -
ZASTAL 15:03:13 0.46 0.46 0.44 0.46 0.46 0,00% 0,00%
ZEPAK 17:01:04 7.00 7.00 6.86 7.00 6.90 -1,43% -1,43%
ZPUE 16:33:51 100.00 105.00 99.50 105.00 100.00 0,00% -4,76%
ZUE 17:00:00 5.36 4.93 4.93 5.34 5.12 -4,48% 3,85%
ZYWIEC 15:01:20 468.00 466.00 466.00 466.00 466.00 -0,43% 0,00%