Skrót Czas akt Kurs odn Otwarcie Minimum Maksimum Kurs ost Zm / odn Zm / otw
06MAGNA 11:38:02 2.5300 2.54 2.5 2.54 2.5400 0,40% 0,00%
11BIT 11:46:20 143.3000 143 142.2 144.6 144.4000 0,77% 0,98%
3RGAMES 11:47:33 0.7500 0.78 0.75 0.79 0.7900 5,33% 1,28%
4MASS 11:47:26 4.2250 4.225 4.17 4.24 4.1900 -0,83% -0,83%
ABPL 11:47:34 113.0000 113 112.8 116.6 116.0000 2,65% 2,65%
ACAUTOGAZ 11:00:12 23.8000 23.8 22.8 23.8 23.4000 -1,68% -1,68%
ACTION 11:47:55 33.2000 33.2 32.5 33.25 33.2000 0,00% 0,00%
ADIUVO 11:50:14 0.5820 0.58 0.56 0.582 0.5700 -2,06% -1,72%
AGORA 11:33:16 9.9400 9.9 9.82 10.2 10.0500 1,11% 1,52%
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 11:49:03 16.2200 16.24 16.14 16.3 16.2000 -0,12% -0,25%
AIRWAY 11:46:47 0.3450 0.345 0.334 0.345 0.3380 -2,03% -2,03%
ALIOR 11:49:18 114.5000 115.75 113.65 116.4 114.7500 0,22% -0,86%
ALLEGRO 11:50:09 31.3600 31.36 31.24 32.02 31.9000 1,72% 1,72%
ALTA 11:31:25 1.5000 1.5 1.5 1.57 1.5250 1,67% 1,67%
ALTUS 11:42:38 2.9000 2.97 2.86 2.97 2.9000 0,00% -2,36%
AMBRA 11:43:26 17.5800 17.58 17.56 17.78 17.6400 0,34% 0,34%
AMICA 11:48:36 66.0000 67.5 67 69.5 67.8000 2,73% 0,44%
AMREST 11:45:43 13.6600 13.8 13.42 13.8 13.6600 0,00% -1,01%
ANSWEAR 11:45:39 26.3000 26.3 26.15 26.95 26.3000 0,00% 0,00%
APATOR 11:49:28 23.2000 23.25 23 23.6 23.6000 1,72% 1,51%
APLISENS 11:29:46 17.6000 17.85 17.2 17.85 17.2000 -2,27% -3,64%
APSENERGY 11:39:24 2.4500 2.47 2.38 2.47 2.4000 -2,04% -2,83%
ARCHICOM 11:44:35 48.5000 48.5 48.3 49.2 48.8000 0,62% 0,62%
ARCTIC 11:45:24 8.7000 8.7 8.55 8.88 8.8700 1,95% 1,95%
ARLEN 11:43:43 30.8000 30.85 30.85 31.4 31.3200 1,69% 1,52%
ARTIFEX 11:47:17 13.1600 13 13 13.42 13.1800 0,15% 1,38%
ASBIS 11:49:24 33.7000 33.7 32.58 33.8 32.7000 -2,97% -2,97%
ASMGROUP 11:38:27 0.3300 0.324 0.316 0.336 0.3280 -0,61% 1,23%
ASSECOBS 11:49:52 86.0000 87 84.6 87.6 84.8000 -1,40% -2,53%
ASSECOPOL 11:49:47 235.0000 235.4 232.4 242 238.4000 1,45% 1,27%
ASSECOSEE 11:35:59 68.1000 68.1 67.3 68.4 67.7000 -0,59% -0,59%
ASTARTA 11:49:40 44.6000 45.3 44.5 46.05 46.0500 3,25% 1,66%
ATAL 11:47:52 58.6000 59 58.8 59.9 59.7000 1,88% 1,19%
ATENDE 11:47:06 2.7400 2.85 2.75 2.9 2.9000 5,84% 1,75%
ATLANTAPL 11:05:47 17.4500 17.45 17.45 17.55 17.5500 0,57% 0,57%
ATLANTIS 11:16:01 1.8300 1.82 1.82 1.86 1.8600 1,64% 2,20%
ATMGRUPA 11:45:42 3.9600 3.97 3.95 3.97 3.9700 0,25% 0,00%
ATREM 11:49:57 61.4000 61.6 61.6 65 64.8000 5,54% 5,19%
AUTOPARTN 11:50:15 17.3800 18.06 18.04 18.4 18.3000 5,29% 1,33%
BBIDEV 10:08:45 5.4000 5.4 5.35 5.4 5.3500 -0,93% -0,93%
BENEFIT 11:47:27 3615.0000 3665 3635 3675 3655.0000 1,11% -0,27%
BEST 09:17:47 32.4000 33 33 33 33.0000 1,85% 0,00%
BETACOM 11:19:37 4.5400 4.6 4.54 4.6 4.6000 1,32% 0,00%
BIGCHEESE 10:52:42 12.4600 12 11.98 12.4 12.1600 -2,41% 1,33%
BIOCELTIX 11:49:33 80.2000 80.2 78.5 80.9 78.6000 -2,00% -2,00%
BIOMAXIMA 11:46:38 12.8500 12.95 12.85 13.1 13.1000 1,95% 1,16%
BIOPLANET 11:39:55 27.2000 27 26.6 27 26.8000 -1,47% -0,74%
BIOTON 11:49:33 4.0000 4.03 3.98 4.03 4.0000 0,00% -0,74%
BLOOBER 11:38:09 24.9500 24.95 24 25.3 24.7000 -1,00% -1,00%
BNPPPL 11:49:13 135.0000 136.5 134 138.5 135.0000 0,00% -1,10%
BOGDANKA 11:50:23 19.1200 19.32 19.32 19.84 19.8400 3,77% 2,69%
BOOMBIT 11:42:31 6.3400 6.48 6.24 6.48 6.2400 -1,58% -3,70%
BORYSZEW 11:46:54 6.1600 6.16 6.08 6.18 6.1200 -0,65% -0,65%
BOS 11:46:02 10.5000 10.54 10.14 10.64 10.2800 -2,10% -2,47%
BOWIM 11:44:44 4.6500 4.6 4.6 4.66 4.6600 0,22% 1,30%
BRAND24 11:14:04 60.0000 60.4 60.4 62.4 60.4000 0,67% 0,00%
BUDIMEX 11:49:38 636.6000 637.2 634.4 663.4 663.0000 4,15% 4,05%
BUMECH 11:50:19 22.2000 21.6 21.45 24 23.8500 7,43% 10,42%
CAPITAL 00:00:00 0.8650 0 0 0 0 - -
CAPITEA 11:49:42 0.3220 0.3225 0.319 0.3255 0.3200 -0,62% -0,78%
CAPTORTX 11:47:54 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 11:50:19 121.0000 121.8 120.55 125.35 125.1000 3,39% 2,71%
CDPROJEKT 11:50:22 239.4000 240.7 235.4 242.9 241.7000 0,96% 0,42%
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 11:42:32 229.0000 229.8 229.8 230.4 230.4000 0,61% 0,26%
CIGAMES 11:25:17 2.7150 2.72 2.66 2.74 2.6800 -1,29% -1,47%
CLNPHARMA 11:43:20 20.8000 21 20.8 21.5 20.9500 0,72% -0,24%
CLOUD 11:48:37 70.6000 70.6 70.6 77.6 77.6000 9,92% 9,92%
COALENERG 11:49:53 2.7900 2.77 2.7 2.77 2.7100 -2,87% -2,17%
COGNOR 11:50:14 5.1100 5.12 5.1 5.13 5.1100 0,00% -0,20%
COLUMBUS 11:40:01 5.5400 5.54 5.42 5.54 5.5300 -0,18% -0,18%
COMP 11:46:55 58.4000 58.4 57.2 58.6 57.2000 -2,05% -2,05%
COMPERIA 11:31:21 7.3000 7.15 6.4 7.15 6.4000 -12,33% -10,49%
COMPREMUM 11:06:32 1.2000 1.22 1.17 1.245 1.2300 2,50% 0,82%
CORMAY 11:24:11 0.4090 0.404 0.403 0.409 0.4030 -1,47% -0,25%
CPIEUROPE 00:00:00 66.5000 0 0 0 0 - -
CREEPYJAR 11:47:09 421.0000 484 467 536 536.0000 27,32% 10,74%
CREOTECH 11:50:15 435.5000 437 427.5 445 432.5000 -0,69% -1,03%
CYBERFLKS 11:49:58 212.0000 215 209 216.5 213.0000 0,47% -0,93%
CYFRPLSAT 11:50:20 12.6000 12.75 12.58 13.125 13.0400 3,49% 2,27%
DADELO 11:44:02 61.2000 62 61.4 64 63.0000 2,94% 1,61%
DATAWALK 11:49:25 116.9800 117 116.98 122.5 121.9800 4,27% 4,26%
DBENERGY 11:38:30 9.8600 9.8 9.34 9.8 9.3800 -4,87% -4,29%
DEBICA 11:40:26 84.4000 84.7 83.9 84.7 84.2000 -0,24% -0,59%
DECORA 11:45:24 77.0000 77.4 75 77.4 76.4000 -0,78% -1,29%
DEKPOL 11:47:38 92.0000 92.8 92.8 95 94.8000 3,04% 2,16%
DELKO 11:49:16 8.2800 8.22 7.98 8.24 8.0600 -2,66% -1,95%
DEVELIA 11:50:20 8.4500 8.54 8.34 8.58 8.4500 0,00% -1,05%
DGA 11:26:54 27.8000 27.8 26.3 27.8 27.7000 -0,36% -0,36%
DIAG 11:50:13 173.0000 175.95 173.4 175.95 175.2000 1,27% -0,43%
DIGITANET 11:49:22 160.8000 160.8 158 163.6 158.8000 -1,24% -1,24%
DIGITREE 11:12:36 10.6000 10.6 10.4 10.6 10.5000 -0,94% -0,94%
DINOPL 11:50:16 41.0900 41.09 40.96 41.8 41.4300 0,83% 0,83%
DMGROUP 11:14:07 2.8900 2.98 2.89 2.98 2.9600 2,42% -0,67%
DOMDEV 11:50:04 259.0000 259 255 259.5 259.0000 0,00% 0,00%
DRAGOENT 11:49:21 20.9000 22.5 21.9 22.5 22.4000 7,18% -0,44%
ECBSA 11:23:48 21.5000 21.2 20.65 21.25 20.6500 -3,95% -2,59%
ECHO 11:48:25 5.1800 5.14 4.93 5.2 5.0200 -3,09% -2,33%
EDINVEST 11:42:51 6.9800 6.9 6.74 6.98 6.8000 -2,58% -1,45%
ELEKTROTI 11:45:23 46.9000 46.85 46.4 47.4 47.1500 0,53% 0,64%
ELKOP 11:46:35 2.0100 2 1.925 2.01 2.0000 -0,50% 0,00%
ENEA 11:49:37 20.4200 20.42 20.42 21.32 20.9000 2,35% 2,35%
ENELMED 09:04:37 18.0000 18 18 18.2 18.2000 1,11% 1,11%
ENERGA 11:41:16 20.6500 20.65 20.35 20.85 20.3500 -1,45% -1,45%
ENERGOINS 11:48:05 2.5900 2.6 2.52 2.6 2.5800 -0,39% -0,77%
ENTER 11:49:20 63.4000 63.6 63.6 64.4 64.4000 1,58% 1,26%
EQUNICO 11:05:58 0.9440 0.93 0.92 0.948 0.9480 0,42% 1,94%
ERBUD 11:50:15 27.5000 27.85 27.5 27.9 27.9000 1,45% 0,18%
ERG 00:00:00 39.6000 0 0 0 0 - -
ESOTIQ 11:12:26 32.8000 33 32.9 33.4 33.2000 1,22% 0,61%
ESTAR 00:00:00 1.4600 0 0 0 0 - -
EUCO 11:43:32 1.4350 1.435 1.405 1.46 1.4400 0,35% 0,35%
EUROCASH 11:45:43 6.5450 6.555 6.435 6.57 6.4750 -1,07% -1,22%
EUROHOLD 11:30:34 2.9000 3 3 3.26 3.2600 12,41% 8,67%
EUROTEL 11:39:57 30.9000 31 30 31.4 30.5000 -1,29% -1,61%
FABRITY 11:19:40 24.8000 24.8 24.8 25.5 25.0000 0,81% 0,81%
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 11:49:49 30.3000 30.5 30.3 31 30.9000 1,98% 1,31%
FON 10:54:18 2.0900 2.1 2.07 2.1 2.0700 -0,96% -1,43%
FOODHUB 11:45:30 2.5000 2.5 2.48 2.5 2.5000 0,00% 0,00%
FORTE 11:49:56 25.4000 25.5 25.5 26.2 26.0000 2,36% 1,96%
GAMEOPS 11:26:09 10.9800 11 10.72 11.46 10.9600 -0,18% -0,36%
GAMFACTOR 11:03:01 6.6400 6.64 6.4 6.66 6.4000 -3,61% -3,61%
GENOMTEC 11:50:23 3.7000 3.68 3.68 4.045 3.9650 7,16% 7,74%
GETIN 11:39:48 0.5420 0.542 0.541 0.549 0.5490 1,29% 1,29%
GPW 11:49:14 66.6000 67 66.95 67.85 67.2000 0,90% 0,30%
GREENX 11:49:34 2.1100 2.118 2.084 2.148 2.1200 0,47% 0,09%
GRENEVIA 11:42:13 3.2600 3.27 3.235 3.33 3.2400 -0,61% -0,92%
GRODNO 11:40:01 11.1000 11.1 11.1 11.75 11.5500 4,05% 4,05%
GRUPAAZOTY 11:50:14 19.5000 19.5 18.95 19.62 19.5900 0,46% 0,46%
GRUPRACUJ 11:37:30 49.8000 50 50 50.5 50.4000 1,20% 0,80%
GTC 11:39:26 3.1000 3.1 3.08 3.1 3.1000 0,00% 0,00%
HANDLOWY 11:46:43 110.4000 111.4 111 113.4 112.4000 1,81% 0,90%
HARPER 09:00:00 5.6600 5.66 5.66 5.66 5.6600 0,00% 0,00%
HELIO 11:07:44 37.8000 37.4 36.4 37.4 36.4000 -3,70% -2,67%
HERKULES 11:25:53 1.3400 1.35 1.31 1.375 1.3200 -1,49% -2,22%
HUUUGE 11:48:15 23.6000 23.65 23.6 23.95 23.9000 1,27% 1,06%
HYDROTOR 11:23:22 17.9000 17.9 16.15 17.9 17.5500 -1,96% -1,96%
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 11:46:27 34.3000 34.35 33.8 34.7 34.4000 0,29% 0,15%
IMCOMPANY 11:27:21 27.2000 27.3 27.2 28.5 28.1000 3,31% 2,93%
IMMOBILE 11:33:41 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 11:50:09 2.6100 2.6 2.59 2.72 2.7000 3,45% 3,85%
INC 11:41:55 1.8100 1.81 1.77 1.85 1.7700 -2,21% -2,21%
INGBSK 11:50:13 353.0000 354 353 360 358.5000 1,56% 1,27%
INPRO 11:42:37 8.9500 8.95 8.8 8.95 8.9000 -0,56% -0,56%
INSTALKRK 11:47:18 37.4000 37.9 37.4 37.9 37.9000 1,34% 0,00%
INTERBUD 11:46:35 2.0000 2.08 2.02 2.08 2.0400 2,00% -1,92%
INTERCARS 11:46:17 593.0000 595 594 612 606.0000 2,19% 1,85%
INTERSPPL 11:03:27 0.4840 0.492 0.484 0.5 0.4850 0,21% -1,42%
INTROL 10:54:28 9.0600 9 8.88 9 8.9800 -0,88% -0,22%
IPOPEMA 11:37:42 4.2400 3.94 3.94 4.15 4.1500 -2,12% 5,33%
IZOLACJA 10:59:17 3.9500 3.97 3.85 3.97 3.8500 -2,53% -3,02%
IZOSTAL 11:46:23 3.4800 3.4 3.39 3.49 3.4600 -0,57% 1,76%
JRH 11:31:11 4.5800 4.6 4.57 4.86 4.7900 4,59% 4,13%
JSW 11:50:12 23.9500 24.24 24.24 25.47 25.3200 5,72% 4,46%
JWWINVEST 11:37:26 3.0400 3.15 3.15 3.16 3.1600 3,95% 0,32%
KCI 11:36:22 0.8880 0.886 0.886 0.91 0.9100 2,48% 2,71%
KERNEL 11:49:51 20.9500 21.4 21.2 21.7 21.6500 3,34% 1,17%
KETY 11:48:49 921.0000 930 926.5 943 940.5000 2,12% 1,13%
KGHM 11:50:10 296.5000 300 297.6 309 299.5000 1,01% -0,17%
KGL 10:39:38 10.7000 10.7 10.7 10.7 10.7000 0,00% 0,00%
KINOPOL 11:49:53 22.0000 22.1 21.7 22.3 22.3000 1,36% 0,90%
KOGENERA 11:45:55 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 11:49:30 7.5400 7.56 7.22 7.56 7.3200 -2,92% -3,17%
KPPD 09:07:58 21.2000 21.2 21.2 21.2 21.2000 0,00% 0,00%
KRAKCHEM 11:37:42 0.4880 0.488 0.46 0.488 0.4600 -5,74% -5,74%
KRKA 11:37:57 868.0000 868 868 880 880.0000 1,38% 1,38%
KRUK 11:50:12 498.5000 499.3 495.2 502 498.7000 0,04% -0,12%
KRVITAMIN 11:33:24 10.5000 10.3 10.3 10.45 10.4500 -0,48% 1,46%
KSGAGRO 11:39:13 3.6700 3.7 3.64 3.7 3.7000 0,82% 0,00%
LARQ 11:47:49 1.9300 1.95 1.95 1.99 1.9900 3,11% 2,05%
LENA 11:42:23 2.5600 2.56 2.55 2.58 2.5600 0,00% 0,00%
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 11:40:28 1.5000 1.52 1.52 1.535 1.5350 2,33% 0,99%
LOKUM 11:45:10 22.5000 22.4 22.4 22.5 22.5000 0,00% 0,45%
LPP 11:49:24 21340.0000 21480 21410 21800 21490.0000 0,70% 0,05%
LSISOFT 11:30:02 29.2000 29.2 29.2 29.6 29.6000 1,37% 1,37%
LUBAWA 11:49:35 8.3150 8.4 8.175 8.46 8.2200 -1,14% -2,14%
MABION 11:45:12 7.8900 8 7.79 8 7.9800 1,14% -0,25%
MAKARONPL 11:32:42 24.5000 24.5 24.5 24.95 24.9000 1,63% 1,63%
MANGATA 11:46:19 61.4000 62.4 61.6 63.8 63.8000 3,91% 2,24%
MARVIPOL 11:38:54 9.1400 9.14 9.08 9.24 9.1400 0,00% 0,00%
MAXCOM 11:25:52 4.9500 4.95 4.74 4.95 4.8000 -3,03% -3,03%
MBANK 11:49:46 1066.0000 1083.5 1062.5 1089 1084.5000 1,74% 0,09%
MBWS 00:00:00 11.7500 0 0 0 0 - -
MCI 11:40:12 28.4000 28.6 28.3 28.6 28.5000 0,35% -0,35%
MCR 11:35:40 21.1000 21.3 21.2 21.4 21.4000 1,42% 0,47%
MDIENERGIA 11:20:23 0.8300 0.888 0.852 0.888 0.8860 6,75% -0,23%
MEDICALG 11:49:12 36.5500 37.9 36.7 38.65 37.1000 1,50% -2,11%
MEDINICE 11:38:04 17.0000 17 16.64 17.2 16.9200 -0,47% -0,47%
MENNICA 11:47:10 47.0000 47.5 46.4 47.6 47.3000 0,64% -0,42%
MERCATOR 11:35:16 41.6500 41.85 40.5 41.9 41.4000 -0,60% -1,08%
MEXPOLSKA 11:13:49 4.0300 4.03 3.98 4.15 4.1300 2,48% 2,48%
MFO 11:48:47 38.2000 38.6 38.2 38.7 38.6000 1,05% 0,00%
MILKILAND 11:50:02 1.8250 1.795 1.78 1.83 1.8000 -1,37% 0,28%
MILLENNIUM 11:46:42 17.4800 17.61 17.39 17.74 17.5000 0,11% -0,62%
MIRACULUM 11:40:02 0.6880 0.686 0.686 0.71 0.7100 3,20% 3,50%
MIRBUD 11:49:48 14.7700 14.77 14.65 14.98 14.9800 1,42% 1,42%
MLPGROUP 11:44:58 89.8000 89.8 85.8 90 88.8000 -1,11% -1,11%
MLSYSTEM 11:48:05 15.4400 15.96 15.8 16.2 16.1000 4,27% 0,88%
MOBRUK 11:49:55 342.5000 342.5 340.5 347.5 346.5000 1,17% 1,17%
MOJ 11:42:20 1.8600 1.6 1.6 1.76 1.7500 -5,91% 9,38%
MOL 11:30:07 32.7000 33.5 33.3 34.9 34.8000 6,42% 3,88%
MOLECURE 11:50:04 6.9500 7.09 7.09 7.45 7.4000 6,47% 4,37%
MONNARI 11:21:11 7.3000 7.3 7.2 7.3 7.3000 0,00% 0,00%
MOSTALPLC 11:10:44 14.9000 14.95 14.75 14.95 14.8000 -0,67% -1,00%
MOSTALWAR 11:43:45 8.1800 8.28 8.04 8.28 8.0400 -1,71% -2,90%
MOSTALZAB 11:50:02 6.3600 6.36 6.35 6.43 6.4200 0,94% 0,94%
MOVIEGAMES 11:28:19 8.7800 8.78 8.71 8.8 8.7600 -0,23% -0,23%
MURAPOL 11:48:20 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 11:41:10 2.7300 2.74 2.605 2.74 2.6800 -1,83% -2,19%
NEPTIS 10:49:05 13.6000 13.4 13.4 13.6 13.6000 0,00% 1,49%
NEUCA 11:46:23 835.0000 843 831 845 831.0000 -0,48% -1,42%
NEWAG 11:45:44 96.5000 97 96.5 98 96.7000 0,21% -0,31%
NEXITY 00:00:00 1.2200 0 0 0 0 - -
NOCTILUCA 11:49:11 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 11:42:46 1.0000 1.076 1.022 1.12 1.0560 5,60% -1,86%
NOVITA 11:49:27 97.8000 98.2 98.2 99.8 99.2000 1,43% 1,02%
NTCAPITAL 11:49:19 0.5000 0.512 0.512 0.522 0.5220 4,40% 1,95%
NTTSYSTEM 11:33:09 11.0000 11 10.9 11.1 10.9500 -0,45% -0,45%
ODLEWNIE 11:45:20 11.6500 11.6 11.1 11.6 11.2500 -3,43% -3,02%
ONDE 11:46:44 8.7500 8.8 8.8 8.95 8.9400 2,17% 1,59%
ONESANO 11:24:30 0.8000 0.8 0.79 0.8 0.7900 -1,25% -1,25%
OPONEO.PL 11:46:34 93.4000 94.6 94 94.6 94.6000 1,28% 0,00%
OPTEAM 11:21:07 3.1200 3.16 3.16 3.16 3.1600 1,28% 0,00%
ORANGEPL 11:49:53 10.0850 10.09 10.005 10.305 10.2950 2,08% 2,03%
ORCOGROUP 10:07:43 4.5000 4.5 4.2 4.5 4.2000 -6,67% -6,67%
OTLOG 11:40:36 11.8800 11.7 11.16 11.9 11.5400 -2,86% -1,37%
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 11:47:12 128.5000 127.5 120 127.5 126.0000 -1,95% -1,18%
PATENTUS 11:46:15 3.1900 3.19 3.06 3.22 3.0800 -3,45% -3,45%
PCCEXOL 11:50:13 2.3100 2.31 2.29 2.35 2.3500 1,73% 1,73%
PCCROKITA 11:48:46 66.4000 66.7 66.6 68.6 68.2000 2,71% 2,25%
PCFGROUP 11:38:56 3.6450 3.645 3.5 3.68 3.5600 -2,33% -2,33%
PEKABEX 11:49:53 12.0000 12.45 12.25 12.8 12.6500 5,42% 1,61%
PEKAO 11:50:09 211.2000 212.5 210.5 215.3 211.9000 0,33% -0,28%
PEP 11:37:03 56.8000 56.8 54 56.8 55.0000 -3,17% -3,17%
PEPCO 11:49:56 31.0900 31 30.52 31 30.9100 -0,58% -0,29%
PEPEES 10:17:44 0.9400 0.94 0.9 0.94 0.9000 -4,26% -4,26%
PGE 11:49:38 9.0180 9.09 9.08 9.32 9.2680 2,77% 1,96%
PGFGROUP 11:31:31 0.5200 0.51 0.5 0.516 0.5160 -0,77% 1,18%
PHARMENA 09:57:34 3.3000 3.4 3.35 4.1 4.1000 24,24% 20,59%
PHN 11:48:21 9.6000 9.64 9.6 9.64 9.6000 0,00% -0,41%
PHOTON 11:43:08 1.8600 1.86 1.86 1.92 1.9050 2,42% 2,42%
PJPMAKRUM 11:24:35 16.1000 16.4 16.4 18 17.2500 7,14% 5,18%
PKNORLEN 11:50:20 99.7500 99.7 98.2 100.34 98.4500 -1,30% -1,25%
PKOBP 11:50:07 87.4600 87.54 86.78 88.38 87.0200 -0,50% -0,59%
PKPCARGO 11:49:27 14.5500 14.77 14.55 14.87 14.5500 0,00% -1,49%
PLAYWAY 11:48:05 263.0000 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 11:32:34 8.4400 8.48 8.02 8.48 8.3000 -1,66% -2,12%
POLIMEXMS 11:50:10 8.1700 8.12 8.12 8.29 8.2100 0,49% 1,11%
POLTREG 10:57:29 25.5000 25.9 24.8 25.9 25.6000 0,39% -1,16%
POLWAX 11:48:39 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 11:21:52 23.0000 22.8 22.8 24.4 24.3000 5,65% 6,58%
PROTEKTOR 11:18:03 1.1100 1.13 1.07 1.135 1.1000 -0,90% -2,65%
PTWP 11:43:19 144.0000 143 142 146 145.0000 0,69% 1,40%
PULAWY 11:46:37 54.6000 54.6 52.6 54.6 54.6000 0,00% 0,00%
PURE 11:26:28 4.2860 4.38 4.05 4.38 4.2140 -1,68% -3,79%
PZU 11:50:23 68.1400 70 69.54 71.68 71.6800 5,20% 2,40%
QNATECHNO 11:46:49 26.8000 28.2 26.6 28.2 27.0000 0,75% -4,26%
QUERCUS 11:48:06 12.8000 12.8 12.5 12.8 12.7500 -0,39% -0,39%
RAEN 11:24:04 0.5500 0.52 0.52 0.555 0.5550 0,91% 6,73%
RAFAMET 11:13:02 46.8000 47 44.2 48 44.4000 -5,13% -5,53%
RAINBOW 11:49:27 149.5000 149.5 146.1 150.9 150.6000 0,74% 0,74%
RANKPROGR 10:39:00 4.4700 4.4 4.4 4.465 4.4650 -0,11% 1,48%
RAWLPLUG 11:26:08 12.2000 12.4 12.4 12.5 12.5000 2,46% 0,81%
REINO 00:00:00 0.8150 0 0 0 0 - -
RELPOL 11:39:23 5.7800 5.8 5.8 5.92 5.8400 1,04% 0,69%
REMAK 11:29:07 11.2500 11.25 11.25 11.7 11.7000 4,00% 4,00%
RENDER 10:27:54 82.0000 82.2 82 83.2 82.0000 0,00% -0,24%
ROPCZYCE 11:17:26 23.8000 23.8 23.6 23.8 23.8000 0,00% 0,00%
RYVU 11:45:59 27.5000 27.5 27.15 27.9 27.6000 0,36% 0,36%
SANOK 11:46:42 21.7000 21.8 21.5 21.8 21.7000 0,00% -0,46%
SANPL 11:50:02 556.2000 567.8 556 567.8 565.2000 1,62% -0,46%
SANTANDER 11:44:25 43.7000 43.7 42.6 43.7 42.9850 -1,64% -1,64%
SANWIL 10:58:46 1.3900 1.395 1.395 1.4 1.4000 0,72% 0,36%
SCPFL 11:49:53 142.0000 142.4 141.4 143 141.6000 -0,28% -0,56%
SECOGROUP 09:56:55 35.0000 34.6 34.6 34.6 34.6000 -1,14% 0,00%
SEKO 11:36:01 9.6400 9.64 9.5 9.74 9.7000 0,62% 0,62%
SELENAFM 11:47:37 60.4000 60.6 59.2 62.6 60.4000 0,00% -0,33%
SELVITA 11:48:49 43.9000 44 44 46.5 46.5000 5,92% 5,68%
SFINKS 11:46:36 0.3880 0.387 0.38 0.398 0.3880 0,00% 0,26%
SHOPER 11:50:07 55.0000 55.2 54 55.4 55.4000 0,73% 0,36%
SILVANO 00:00:00 5.2600 0 0 0 0 - -
SIMFABRIC 11:48:34 1.6780 1.676 1.65 1.79 1.7880 6,56% 6,68%
SKARBIEC 11:29:57 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 11:42:04 4.0300 4.03 3.935 4.15 4.1200 2,23% 2,23%
SONEL 11:46:49 15.0500 15.2 14.75 15.2 15.0000 -0,33% -1,32%
SOPHARMA 00:00:00 12.5500 0 0 0 0 - -
SPYROSOFT 11:49:43 582.0000 582 560 584 576.0000 -1,03% -1,03%
STALEXP 11:49:03 3.2000 3.2 3.17 3.29 3.2450 1,41% 1,41%
STALPROD 11:17:57 241.0000 238 238 242 242.0000 0,41% 1,68%
STALPROFI 11:44:30 8.0600 8.06 8.06 8.2 8.1200 0,74% 0,74%
STAPORKOW 11:36:42 4.5800 4.58 4.44 4.58 4.5000 -1,75% -1,75%
SUNEX 11:35:03 4.2150 4.22 4.165 4.28 4.2800 1,54% 1,42%
SYGNITY 11:49:24 93.6000 93 92.6 95.6 94.4000 0,85% 1,51%
SYNEKTIK 11:50:06 286.6000 286.6 285.8 291 289.0000 0,84% 0,84%
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 11:49:34 9.0900 9.1 9.1 9.432 9.3480 2,84% 2,73%
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 11:33:59 2.0300 2.03 2 2.03 2.0000 -1,48% -1,48%
TEXT 11:49:33 40.2000 40.5 39.76 40.5 40.1800 -0,05% -0,79%
TORPOL 11:50:23 60.0000 58.8 56.2 60 58.3000 -2,83% -0,85%
TOYA 11:46:13 9.8300 9.83 9.72 9.85 9.8100 -0,20% -0,20%
TRAKCJA 11:49:59 3.7700 3.805 3.78 4.19 4.1850 11,01% 9,99%
TRANSPOL 11:06:56 3.6100 3.67 3.62 3.67 3.6400 0,83% -0,82%
TSGAMES 11:49:16 97.8000 98 96.1 98.7 98.4000 0,61% 0,41%
ULMA 09:03:49 65.0000 63 63 63 63.0000 -3,08% 0,00%
ULTGAMES 11:37:13 12.2000 12 11.8 12 12.0000 -1,64% 0,00%
UNFOLD 11:22:55 1.5300 1.48 1.48 1.75 1.6500 7,84% 11,49%
UNIBEP 11:47:00 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 11:40:02 132.8000 133 131 133 132.2000 -0,45% -0,60%
URTESTE 10:14:12 45.5000 46.4 44.8 46.4 44.8000 -1,54% -3,45%
VERCOM 11:41:55 132.8000 133.4 130.6 133.8 133.4000 0,45% 0,00%
VIGOPHOTN 11:41:30 488.0000 489 482 490 489.0000 0,20% 0,00%
VINDEXUS 11:50:09 13.3000 13.4 13.35 13.5 13.5000 1,50% 0,75%
VIVID 11:13:57 0.7480 0.748 0.724 0.748 0.7360 -1,60% -1,60%
VOTUM 11:48:45 46.0500 46.05 44.9 46.5 46.0000 -0,11% -0,11%
VOXEL 11:47:15 128.8000 129.8 129.8 133.4 132.6000 2,95% 2,16%
VRG 11:49:12 4.7200 4.7 4.68 4.74 4.6900 -0,64% -0,21%
WARIMPEX 11:48:25 2.5500 2.55 2.45 2.55 2.4600 -3,53% -3,53%
WASKO 11:16:01 2.2400 2.25 2.21 2.28 2.2500 0,45% 0,00%
WAWEL 11:37:10 744.0000 750 750 770 764.0000 2,69% 1,87%
WIELTON 11:49:12 6.1500 6.15 6.09 6.16 6.1100 -0,65% -0,65%
WIKANA 11:29:01 7.3500 7.2 7 7.35 7.1000 -3,40% -1,39%
WIRTUALNA 11:49:56 64.8000 65.5 64.4 65.7 65.4000 0,93% -0,15%
WITTCHEN 11:49:53 16.0800 16.2 16.1 16.8 16.7200 3,98% 3,21%
WOODPCKR 11:18:17 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 11:50:19 73.4800 74.2 72.88 74.3 73.7800 0,41% -0,57%
XTPL 11:34:27 77.6000 76.2 74 77.6 75.5000 -2,71% -0,92%
YARRL 10:11:58 6.9600 6.96 6.84 7 6.9600 0,00% 0,00%
ZABKA 11:50:08 23.0000 23.12 22.98 23.44 23.3800 1,65% 1,12%
ZAMET 10:16:56 0.8120 0.804 0.802 0.804 0.8020 -1,23% -0,25%
ZEPAK 11:49:35 20.0500 19.8 19.8 20 19.9800 -0,35% 0,91%
ZREMB 11:49:58 8.6200 8.81 8.72 9.1 9.0000 4,41% 2,16%
ZUE 11:44:46 12.6000 12.65 12.4 12.65 12.5000 -0,79% -1,19%