Skrót Czas akt Kurs odn Otwarcie Minimum Maksimum Kurs ost Zm / odn Zm / otw
08OCTAVA 14:33:48 0.92 0.91 0.91 0.91 0.91 -1,09% 0,00%
11BIT 15:56:11 278.00 280.00 266.00 280.50 267.50 -3,78% -4,46%
4FUNMEDIA 15:13:25 11.90 11.90 11.90 11.90 11.90 0,00% 0,00%
ABCDATA 16:00:22 1.26 1.27 1.26 1.27 1.26 0,00% -0,79%
ABMSOLID 00:00:00 1.95 0.00 0.00 0.00 0 - -
ABPL 15:58:51 19.00 19.30 19.25 19.30 19.25 1,32% -0,26%
ACAUTOGAZ 14:45:53 44.80 44.80 44.80 44.80 44.80 0,00% 0,00%
ACTION 15:37:34 2.99 2.98 2.81 2.98 2.95 -1,34% -1,01%
ADIUVO 10:26:21 7.54 7.54 7.54 7.54 7.54 0,00% 0,00%
AGORA 15:37:18 10.55 10.45 10.45 10.45 10.45 -0,95% 0,00%
AGROTON 13:43:05 3.86 3.89 3.80 3.89 3.80 -1,55% -2,31%
AILLERON 14:34:21 12.20 12.10 11.90 12.10 11.90 -2,46% -1,65%
AIRWAY 15:27:25 0.71 0.70 0.69 0.71 0.69 -2,82% -1,43%
ALCHEMIA 14:04:20 4.76 4.76 4.76 4.76 4.76 0,00% 0,00%
ALIOR 15:59:14 53.80 53.90 53.65 54.35 54.10 0,56% 0,37%
ALTA 09:00:00 2.70 2.70 2.70 2.70 2.70 0,00% 0,00%
ALTUSTFI 15:04:31 2.53 2.50 2.50 2.67 2.58 1,98% 3,20%
ALUMETAL 15:38:19 38.90 38.80 38.80 39.10 39.00 0,26% 0,52%
AMBRA 14:55:21 13.10 13.45 13.00 13.45 13.05 -0,38% -2,97%
AMICA 15:56:43 124.60 124.60 122.80 124.60 123.00 -1,28% -1,28%
AMREST 15:59:24 38.10 38.60 36.90 38.60 37.00 -2,89% -4,15%
APATOR 15:56:34 26.10 26.10 26.00 26.40 26.10 0,00% 0,00%
APLISENS 09:00:00 10.60 10.60 10.60 10.60 10.60 0,00% 0,00%
APSENERGY 00:00:00 2.07 0.00 0.00 0.00 0 - -
ARCHICOM 12:59:56 11.85 11.50 11.50 11.65 11.65 -1,69% 1,30%
ARCTIC 15:48:18 3.04 3.12 3.00 3.12 3.04 0,00% -2,56%
ARCUS 09:24:56 1.16 1.18 1.18 1.18 1.18 1,72% 0,00%
ARTERIA 14:51:30 4.86 4.86 4.47 4.86 4.47 -8,02% -8,02%
ARTIFEX 15:02:01 5.00 5.00 4.77 5.00 4.96 -0,80% -0,80%
ASBIS 15:52:05 2.49 2.49 2.35 2.52 2.39 -4,02% -4,02%
ASMGROUP 00:00:00 3.44 0.00 0.00 0.00 0 - -
ASSECOBS 15:54:26 27.90 27.90 27.60 28.00 28.00 0,36% 0,36%
ASSECOPOL 15:59:48 47.44 47.66 47.50 48.16 47.66 0,46% 0,00%
ASSECOSEE 15:51:00 12.70 12.70 12.50 12.70 12.65 -0,39% -0,39%
ASTARTA 15:43:59 24.70 25.00 24.90 25.00 25.00 1,21% 0,00%
ATAL 15:55:10 33.80 33.80 33.40 34.00 33.40 -1,18% -1,18%
ATENDE 10:52:11 3.89 3.88 3.85 3.88 3.85 -1,03% -0,77%
ATLANTAPL 15:59:42 4.80 4.79 4.79 4.99 4.99 3,96% 4,18%
ATLANTIS 12:35:15 0.51 0.50 0.50 0.54 0.50 -1,96% 0,00%
ATLASEST 15:35:21 0.92 0.90 0.88 0.90 0.89 -3,26% -1,11%
ATM 13:50:52 7.92 7.92 7.90 7.94 7.94 0,25% 0,25%
ATMGRUPA 11:33:20 4.55 4.54 4.44 4.54 4.53 -0,44% -0,22%
ATREM 09:06:30 1.39 1.36 1.36 1.36 1.36 -2,16% 0,00%
AUGA 00:00:00 1.74 0.00 0.00 0.00 0 - -
AUTOPARTN 15:52:29 3.94 3.97 3.84 3.97 3.84 -2,54% -3,27%
AWBUD 15:54:41 1.06 1.07 1.07 1.07 1.07 0,94% 0,00%
BAHOLDING 15:58:49 1.49 1.85 1.73 2.01 1.96 31,54% 5,95%
BALTONA 13:05:28 10.30 10.55 10.05 10.55 10.40 0,97% -1,42%
BBIDEV 15:11:21 0.67 0.67 0.65 0.67 0.66 -1,49% -1,49%
BEDZIN 15:45:41 21.90 22.00 21.90 22.00 21.90 0,00% -0,45%
BENEFIT 15:22:10 930.00 928.00 920.00 930.00 930.00 0,00% 0,22%
BERLING 09:34:47 4.12 4.12 4.12 4.12 4.12 0,00% 0,00%
BEST 00:00:00 25.00 0.00 0.00 0.00 0 - -
BETACOM 09:00:00 14.00 14.00 14.00 14.00 14.00 0,00% 0,00%
BGZBNPP 15:15:05 49.80 49.80 47.80 49.80 49.70 -0,20% -0,20%
BIK 10:08:56 15.50 15.50 15.45 15.50 15.50 0,00% 0,00%
BIOMEDLUB 15:44:15 0.95 0.92 0.92 0.95 0.92 -3,16% 0,00%
BIOTON 15:56:43 5.28 5.23 5.18 5.26 5.20 -1,52% -0,57%
BOGDANKA 15:58:52 54.20 54.00 53.70 54.30 54.10 -0,18% 0,19%
BORYSZEW 16:00:09 4.58 4.58 4.52 4.59 4.56 -0,44% -0,44%
BOS 15:59:29 7.14 7.16 7.03 7.19 7.03 -1,54% -1,82%
BOWIM 13:31:24 2.50 2.55 2.55 2.61 2.60 4,00% 1,96%
BRASTER 15:53:43 1.77 1.72 1.72 1.78 1.76 -0,56% 2,33%
BSCDRUK 14:53:36 28.00 28.00 27.80 28.20 28.00 0,00% 0,00%
BUDIMEX 15:58:35 113.00 113.00 112.60 113.00 113.00 0,00% 0,00%
CAPITAL 15:40:30 1.88 1.89 1.88 1.95 1.95 3,72% 3,17%
CCC 15:59:34 185.90 185.10 185.00 187.00 185.90 0,00% 0,43%
CDPROJEKT 15:59:55 172.80 172.70 172.30 176.40 172.90 0,06% 0,12%
CDRL 13:59:26 25.40 25.50 25.50 25.70 25.60 0,79% 0,39%
CELTIC 00:00:00 5.10 0.00 0.00 0.00 0 - -
CEZ 00:00:00 90.00 0.00 0.00 0.00 0 - -
CFI 15:46:54 0.55 0.55 0.54 0.55 0.54 -1,82% -1,82%
CIECH 16:00:04 50.30 50.60 50.25 51.45 51.15 1,69% 1,09%
CIGAMES 15:59:49 1.10 1.11 1.04 1.13 1.05 -4,55% -5,41%
CITYSERV 00:00:00 13.80 0.00 0.00 0.00 0 - -
CLNPHARMA 14:50:03 31.00 31.65 30.90 31.65 30.90 -0,32% -2,37%
CNT 13:53:00 12.40 12.40 12.40 12.50 12.50 0,81% 0,81%
COGNOR 15:47:02 1.72 1.72 1.69 1.72 1.72 0,00% 0,00%
COMARCH 15:55:53 155.50 155.50 155.50 158.00 155.50 0,00% 0,00%
COMP 00:00:00 49.20 0.00 0.00 0.00 0 - -
COMPERIA 13:53:23 5.65 5.50 5.50 5.85 5.60 -0,88% 1,82%
CORMAY 16:00:04 1.12 1.12 1.12 1.15 1.14 1,79% 1,79%
CPGROUP 09:00:00 5.15 5.15 5.15 5.15 5.15 0,00% 0,00%
CYFRPLSAT 16:00:15 22.90 22.84 22.76 23.34 23.24 1,48% 1,75%
DEBICA 14:43:55 89.00 89.00 89.00 89.00 89.00 0,00% 0,00%
DECORA 13:20:12 15.30 15.50 15.40 15.55 15.55 1,63% 0,32%
DEKPOL 13:24:27 36.80 36.80 35.60 36.80 36.40 -1,09% -1,09%
DELKO 11:34:24 7.56 7.52 7.40 7.52 7.40 -2,12% -1,60%
DGA 12:59:13 8.30 8.32 8.32 8.32 8.32 0,24% 0,00%
DINOPL 15:59:01 101.00 101.00 97.70 101.10 98.35 -2,62% -2,62%
DOMDEV 14:27:30 69.40 69.60 69.60 72.00 70.00 0,86% 0,57%
DROZAPOL 09:06:56 1.50 1.50 1.50 1.50 1.50 0,00% 0,00%
ECHO 15:42:00 3.40 3.43 3.38 3.43 3.40 0,00% -0,87%
EDINVEST 00:00:00 1.94 0.00 0.00 0.00 0 - -
EFEKT 15:36:26 21.70 22.00 21.80 22.00 21.80 0,46% -0,91%
EKOEXPORT 15:46:47 5.24 5.13 4.90 5.13 5.00 -4,58% -2,53%
ELBUDOWA 15:36:10 30.40 30.40 30.00 30.40 30.40 0,00% 0,00%
ELEKTROTI 11:13:48 4.86 4.86 4.82 4.86 4.82 -0,82% -0,82%
ELEMENTAL 16:00:12 1.41 1.40 1.40 1.46 1.45 2,84% 3,57%
ELZAB 12:14:38 4.26 4.24 4.24 4.26 4.26 0,00% 0,47%
EMCINSMED 15:25:35 6.75 6.80 6.80 6.80 6.80 0,74% 0,00%
ENAP 12:55:18 1.14 1.14 1.10 1.15 1.14 0,00% 0,00%
ENEA 16:00:02 10.19 10.14 10.10 10.33 10.27 0,79% 1,28%
ENELMED 14:21:16 10.20 10.70 10.70 10.70 10.70 4,90% 0,00%
ENERGA 15:59:35 9.33 9.30 9.28 9.52 9.40 0,75% 1,08%
ENERGOINS 14:57:42 0.81 0.80 0.74 0.80 0.77 -4,94% -3,75%
ENTER 11:24:26 21.50 21.50 21.30 21.50 21.30 -0,93% -0,93%
ERBUD 15:18:04 11.35 11.35 10.85 11.65 10.85 -4,41% -4,41%
ERG 15:55:42 35.80 36.90 30.00 36.90 31.60 -11,73% -14,36%
ERGIS 15:51:42 2.50 2.50 2.45 2.50 2.47 -1,20% -1,20%
ESOTIQ 09:29:19 17.30 17.50 17.20 17.50 17.20 -0,58% -1,71%
ESSYSTEM 09:05:11 2.30 2.36 2.36 2.36 2.36 2,61% 0,00%
ESTAR 00:00:00 1.50 0.00 0.00 0.00 0 - -
EUCO 15:59:23 5.14 5.16 4.65 5.16 4.77 -7,20% -7,56%
EUROCASH 15:58:30 20.22 20.13 19.90 20.50 20.08 -0,69% -0,25%
EUROHOLD 00:00:00 3.58 0.00 0.00 0.00 0 - -
EUROTEL 10:42:26 19.45 19.55 19.35 19.55 19.35 -0,51% -1,02%
EVEREST 09:00:00 0.55 0.55 0.55 0.55 0.55 0,00% 0,00%
FAMUR 15:55:48 5.06 5.04 4.88 5.08 4.88 -3,56% -3,17%
FASING 11:53:04 16.30 16.00 16.00 16.30 16.00 -1,84% 0,00%
FEERUM 15:44:48 9.84 9.84 9.74 9.84 9.74 -1,02% -1,02%
FENGHUA 00:00:00 17.50 0.00 0.00 0.00 0 - -
FERRO 15:02:15 12.45 12.40 12.30 12.40 12.40 -0,40% 0,00%
FERRUM 15:45:09 4.48 4.47 4.33 4.47 4.44 -0,89% -0,67%
FORTE 15:56:26 23.35 23.50 23.50 24.45 24.15 3,43% 2,77%
GETIN 15:59:22 0.72 0.71 0.69 0.72 0.70 -2,78% -1,41%
GLCOSMED 14:45:03 2.07 1.95 1.90 2.06 2.05 -0,97% 5,13%
GOBARTO 00:00:00 7.90 0.00 0.00 0.00 0 - -
GPRE 14:34:36 4.99 4.99 4.85 4.99 4.89 -2,00% -2,00%
GPW 15:58:50 39.20 39.10 38.65 39.50 38.65 -1,40% -1,15%
GRAVITON 09:00:00 1.61 1.61 1.61 1.61 1.61 0,00% 0,00%
GROCLIN 14:48:40 3.12 3.17 3.11 3.17 3.12 0,00% -1,58%
GRODNO 15:51:08 4.50 4.50 4.37 4.90 4.72 4,89% 4,89%
GRUPAAZOTY 15:59:12 35.00 34.60 34.56 35.86 34.78 -0,63% 0,52%
GTC 15:44:17 8.79 8.78 8.71 8.79 8.71 -0,91% -0,80%
HANDLOWY 15:56:01 70.50 70.40 70.10 70.80 70.60 0,14% 0,28%
HELIO 15:59:34 9.76 9.50 7.94 9.50 8.36 -14,34% -12,00%
HERKULES 15:15:21 2.85 2.84 2.78 2.85 2.78 -2,46% -2,11%
HOLLYWOOD 11:31:39 0.98 0.99 0.94 0.99 0.96 -2,04% -3,03%
HYDROTOR 10:49:26 37.00 37.20 37.20 37.60 37.60 1,62% 1,08%
IALBGR 00:00:00 1.32 0.00 0.00 0.00 0 - -
IDEABANK 15:54:37 2.56 2.54 2.49 2.58 2.50 -2,34% -1,57%
IDMSA 11:44:00 1.08 1.08 1.08 1.08 1.08 0,00% 0,00%
IFCAPITAL 13:49:38 0.55 0.55 0.51 0.56 0.52 -5,45% -5,45%
IFIRMA 10:26:21 2.11 2.11 2.10 2.12 2.12 0,47% 0,47%
IIAAV 10:54:46 96.00 95.80 95.80 95.80 95.80 -0,21% 0,00%
IMCOMPANY 15:19:08 14.00 14.00 13.85 14.00 13.85 -1,07% -1,07%
IMMOBILE 15:52:32 3.28 3.28 3.15 3.28 3.17 -3,35% -3,35%
IMPEL 15:28:29 9.60 9.70 9.70 9.90 9.70 1,04% 0,00%
IMPERA 12:35:51 1.14 1.18 1.18 1.18 1.18 3,51% 0,00%
IMPEXMET 15:50:09 3.31 3.31 3.31 3.38 3.37 1,81% 1,81%
IMS 15:09:26 3.66 3.66 3.66 3.76 3.76 2,73% 2,73%
INC 00:00:00 1.11 0.00 0.00 0.00 0 - -
INDYKPOL 15:56:24 59.00 59.00 58.50 59.00 58.50 -0,85% -0,85%
INGBSK 15:59:02 191.80 190.00 188.60 191.00 189.00 -1,46% -0,53%
INPRO 11:19:21 4.50 4.50 4.38 4.50 4.50 0,00% 0,00%
INSTALKRK 15:12:31 13.60 13.70 13.70 13.80 13.70 0,74% 0,00%
INTERAOLT 12:07:43 12.00 11.80 11.80 11.95 11.95 -0,42% 1,27%
INTERCARS 15:46:26 210.00 213.00 208.00 213.00 211.00 0,48% -0,94%
INTERFERI 00:00:00 3.76 0.00 0.00 0.00 0 - -
INTERSPPL 15:49:20 2.68 2.71 2.60 2.95 2.95 10,07% 8,86%
INTROL 14:10:58 3.32 3.32 3.19 3.32 3.27 -1,51% -1,51%
INVISTA 14:04:46 0.82 0.73 0.70 0.75 0.70 -14,63% -4,11%
IPOPEMA 15:39:36 1.17 1.21 1.19 1.21 1.19 1,71% -1,65%
IQP 15:27:57 0.33 0.33 0.30 0.33 0.33 0,00% 0,00%
ITMTRADE 15:56:24 2.90 2.70 2.66 2.87 2.69 -7,24% -0,37%
IZOBLOK 15:47:50 26.00 27.00 25.50 27.00 25.60 -1,54% -5,19%
IZOLACJA 09:00:09 1.73 1.73 1.73 1.73 1.73 0,00% 0,00%
IZOSTAL 13:44:18 2.90 2.90 2.90 2.91 2.90 0,00% 0,00%
JHMDEV 15:58:06 1.52 1.52 1.52 1.54 1.54 1,32% 1,32%
JJAUTO 00:00:00 9.70 0.00 0.00 0.00 0 - -
JSW 16:00:19 66.50 66.50 66.02 66.60 66.18 -0,48% -0,48%
JWCONSTR 15:51:39 2.24 2.18 2.18 2.35 2.24 0,00% 2,75%
JWWINVEST 09:13:04 1.03 1.03 1.03 1.03 1.03 0,00% 0,00%
K2INTERNT 09:00:00 11.60 11.60 11.60 11.60 11.60 0,00% 0,00%
KANIA 15:14:05 1.02 1.03 1.00 1.03 1.00 -1,96% -2,91%
KCI 14:34:11 0.48 0.46 0.46 0.47 0.47 -2,08% 2,17%
KERNEL 15:51:58 50.50 50.50 49.55 50.60 49.90 -1,19% -1,19%
KETY 15:38:13 343.00 343.00 337.00 343.00 337.00 -1,75% -1,75%
KGHM 15:59:12 91.20 90.66 90.12 91.28 90.66 -0,59% 0,00%
KGL 10:50:42 12.50 12.30 12.30 12.30 12.30 -1,60% 0,00%
KINOPOL 09:44:54 10.85 10.85 10.85 10.85 10.85 0,00% 0,00%
KOGENERA 12:55:20 44.90 45.00 42.90 45.00 42.90 -4,45% -4,67%
KOMPAP 00:00:00 5.95 0.00 0.00 0.00 0 - -
KOMPUTRON 14:28:51 3.76 3.76 3.76 3.79 3.77 0,27% 0,27%
KONSSTALI 13:48:06 29.80 29.40 28.10 29.40 28.30 -5,03% -3,74%
KPPD 00:00:00 22.20 0.00 0.00 0.00 0 - -
KRAKCHEM 14:31:38 1.17 1.18 1.18 1.22 1.19 1,71% 0,85%
KREC 09:00:00 6.08 6.18 6.18 6.18 6.18 1,64% 0,00%
KREDYTIN 14:01:55 10.90 10.90 10.90 10.90 10.90 0,00% 0,00%
KREZUS 00:00:00 0.56 0.00 0.00 0.00 0 - -
KRKA 12:43:38 244.00 243.00 243.00 243.00 243.00 -0,41% 0,00%
KRUK 15:58:47 178.90 178.00 176.60 181.80 177.00 -1,06% -0,56%
KRUSZWICA 12:16:47 40.00 40.00 40.00 40.00 40.00 0,00% 0,00%
KRVITAMIN 09:00:00 7.86 7.86 7.86 7.86 7.86 0,00% 0,00%
LABOPRINT 09:46:14 12.75 12.75 12.75 12.75 12.75 0,00% 0,00%
LARQ 10:27:43 6.00 6.30 5.94 6.30 5.96 -0,67% -5,40%
LCCORP 15:57:21 2.40 2.40 2.34 2.41 2.35 -2,08% -2,08%
LENA 13:19:40 2.84 2.84 2.77 2.84 2.82 -0,70% -0,70%
LENTEX 15:48:38 7.76 7.74 7.66 7.74 7.68 -1,03% -0,78%
LIBET 14:33:55 1.09 1.10 1.07 1.10 1.07 -1,83% -2,73%
LIVECHAT 15:05:31 26.20 26.20 25.70 26.20 26.00 -0,76% -0,76%
LOKUM 12:14:09 15.70 15.70 15.40 15.70 15.70 0,00% 0,00%
LOTOS 16:00:18 96.00 96.00 95.68 96.82 96.06 0,06% 0,06%
LPP 15:59:14 7950.00 7950.00 7950.00 8090.00 8055.00 1,32% 1,32%
LSISOFT 13:16:17 12.10 11.75 11.75 12.10 12.00 -0,83% 2,13%
LUBAWA 15:41:05 0.61 0.61 0.59 0.61 0.60 -1,64% -1,64%
MABION 15:55:02 76.00 76.00 68.40 76.00 70.90 -6,71% -6,71%
MAKARONPL 14:39:05 4.40 4.36 4.36 4.38 4.38 -0,45% 0,46%
MANGATA 14:28:28 60.00 60.00 59.40 60.00 59.40 -1,00% -1,00%
MARVIPOL 15:50:43 3.35 3.38 3.38 3.71 3.65 8,96% 7,99%
MASTERPHA 14:41:41 5.72 5.70 5.58 5.70 5.58 -2,45% -2,11%
MAXCOM 15:51:33 19.20 19.00 18.90 19.20 18.90 -1,56% -0,53%
MBANK 15:59:12 448.20 448.00 446.80 455.40 455.40 1,61% 1,65%
MBWS 15:41:19 11.80 11.80 11.42 11.80 11.42 -3,22% -3,22%
MCI 09:50:46 9.10 9.02 9.02 9.10 9.10 0,00% 0,89%
MDIENERGIA 15:56:03 3.68 3.69 3.45 3.69 3.50 -4,89% -5,15%
MEDIACAP 00:00:00 1.55 0.00 0.00 0.00 0 - -
MEDICALG 15:45:13 32.00 31.90 31.50 33.15 32.50 1,56% 1,88%
MENNICA 11:53:36 20.60 20.20 20.00 20.20 20.00 -2,91% -0,99%
MERCATOR 12:27:15 13.50 13.50 13.10 13.50 13.20 -2,22% -2,22%
MERCOR 14:18:07 8.94 8.94 8.76 8.94 8.76 -2,01% -2,01%
MEXPOLSKA 14:52:24 3.71 3.70 3.47 3.71 3.68 -0,81% -0,54%
MFO 14:19:33 24.00 24.00 23.80 24.00 23.80 -0,83% -0,83%
MILLENNIUM 16:00:07 9.31 9.38 9.16 9.39 9.20 -1,18% -1,92%
MIRACULUM 15:00:25 1.48 1.51 1.50 1.54 1.50 1,35% -0,66%
MIRBUD 15:51:35 1.05 1.05 1.03 1.05 1.05 0,00% 0,00%
MLPGROUP 15:56:45 45.00 45.00 45.00 45.00 45.00 0,00% 0,00%
MLSYSTEM 09:57:22 28.30 28.20 28.20 28.20 28.20 -0,35% 0,00%
MOBRUK 09:00:00 41.20 41.20 41.20 41.20 41.20 0,00% 0,00%
MOJ 11:57:11 0.58 0.58 0.58 0.58 0.58 0,00% 0,00%
MOL 11:46:20 43.50 42.80 42.80 42.80 42.80 -1,61% 0,00%
MONNARI 15:33:33 5.10 5.11 5.05 5.11 5.07 -0,59% -0,78%
MORIZON 15:54:11 1.07 1.07 0.97 1.07 1.00 -6,54% -6,54%
MOSTALPLC 15:49:56 3.08 3.08 2.87 3.08 2.87 -6,82% -6,82%
MOSTALWAR 10:54:09 2.22 2.22 2.22 2.22 2.22 0,00% 0,00%
MUZA 00:00:00 2.86 0.00 0.00 0.00 0 - -
MWTRADE 15:16:36 3.18 3.20 3.02 3.20 3.02 -5,03% -5,63%
NETIA 14:30:53 5.27 5.25 5.25 5.35 5.35 1,52% 1,90%
NETMEDIA 09:32:37 10.50 10.80 10.80 10.80 10.80 2,86% 0,00%
NEUCA 15:51:11 255.00 255.00 254.00 256.00 254.50 -0,20% -0,20%
NEWAG 14:12:13 14.75 14.75 14.50 14.75 14.50 -1,69% -1,69%
NORTCOAST 14:56:27 4.50 4.52 4.52 4.52 4.52 0,44% 0,00%
NOVATURAS 00:00:00 35.12 0.00 0.00 0.00 0 - -
NOVITA 00:00:00 42.00 0.00 0.00 0.00 0 - -
NOWAGALA 15:59:45 0.50 0.50 0.49 0.52 0.49 -2,00% -2,00%
NTTSYSTEM 15:45:34 2.10 2.09 2.09 2.09 2.09 -0,48% 0,00%
OAT 14:28:30 14.49 15.00 14.01 15.00 14.01 -3,31% -6,60%
ODLEWNIE 09:48:27 3.18 3.18 3.18 3.18 3.18 0,00% 0,00%
OEX 00:00:00 17.90 0.00 0.00 0.00 0 - -
OPONEO.PL 15:23:52 19.50 19.50 19.45 19.50 19.50 0,00% 0,00%
OPTEAM 14:10:54 5.15 5.20 5.20 5.20 5.20 0,97% 0,00%
ORANGEPL 15:57:13 5.40 5.42 5.38 5.46 5.45 0,93% 0,55%
ORBIS 14:46:59 94.60 94.20 93.00 94.20 94.00 -0,63% -0,21%
ORCOGROUP 15:48:11 1.50 1.50 1.50 1.50 1.50 0,00% 0,00%
ORION 10:33:15 7.25 7.60 7.00 7.60 7.10 -2,07% -6,58%
ORZBIALY 15:39:12 10.10 10.00 9.60 10.00 9.80 -2,97% -2,00%
OTLOG 15:35:55 5.75 5.85 5.85 7.00 6.70 16,52% 14,53%
OTMUCHOW 12:49:06 1.70 1.70 1.61 1.70 1.61 -5,29% -5,29%
OVOSTAR 00:00:00 108.00 0.00 0.00 0.00 0 - -
PAMAPOL 15:53:47 1.26 1.26 1.24 1.32 1.24 -1,59% -1,59%
PANOVA 00:00:00 14.95 0.00 0.00 0.00 0 - -
PATENTUS 15:43:20 0.83 0.78 0.78 0.78 0.78 -6,02% 0,00%
PBKM 15:31:06 60.00 60.00 58.40 60.00 58.40 -2,67% -2,67%
PCCEXOL 00:00:00 1.53 0.00 0.00 0.00 0 - -
PCCROKITA 15:52:17 86.60 88.00 86.60 88.40 86.60 0,00% -1,59%
PCM 15:56:28 13.85 14.00 13.75 14.15 13.75 -0,72% -1,79%
PEKABEX 13:30:22 11.50 11.60 11.20 11.70 11.50 0,00% -0,86%
PEKAO 16:00:20 115.30 113.00 111.75 113.75 112.30 -2,60% -0,62%
PEMANAGER 09:00:00 24.40 24.40 24.40 24.40 24.40 0,00% 0,00%
PEP 15:52:58 21.90 21.90 21.20 22.00 22.00 0,46% 0,46%
PEPEES 15:52:52 1.22 1.22 1.22 1.23 1.23 0,82% 0,82%
PFLEIDER 12:04:35 33.00 32.55 32.55 32.90 32.90 -0,30% 1,08%
PGE 15:59:12 10.13 10.13 10.07 10.24 10.17 0,39% 0,39%
PGNIG 16:00:05 7.29 7.25 7.25 7.40 7.33 0,55% 1,10%
PGO 10:15:25 2.40 2.25 2.07 2.40 2.40 0,00% 6,67%
PGSSOFT 14:15:51 10.40 10.70 10.15 10.70 10.25 -1,44% -4,21%
PHN 15:02:58 10.00 9.98 9.70 9.98 9.82 -1,80% -1,60%
PKNORLEN 15:59:59 110.40 110.20 109.80 112.20 111.20 0,72% 0,91%
PKOBP 16:00:09 40.50 40.15 40.15 40.94 40.41 -0,22% 0,65%
PKPCARGO 15:59:12 44.90 45.00 44.60 45.00 44.85 -0,11% -0,33%
PLASTBOX 09:00:00 2.14 2.14 2.14 2.14 2.14 0,00% 0,00%
PLATYNINW 00:00:00 0.51 0.00 0.00 0.00 0 - -
PLAY 15:59:46 21.00 21.12 20.72 21.30 20.82 -0,86% -1,42%
PLAYWAY 15:56:48 162.00 162.50 157.50 163.50 158.50 -2,16% -2,46%
PLAZACNTR 09:13:11 3.47 3.46 3.46 3.50 3.50 0,86% 1,16%
PMPG 14:10:45 2.80 2.80 2.80 2.80 2.80 0,00% 0,00%
POLICE 11:45:19 13.70 13.60 13.60 13.80 13.80 0,73% 1,47%
POLIMEXMS 15:44:52 2.96 2.96 2.95 2.99 2.96 0,00% 0,00%
POLNORD 15:24:28 8.36 8.40 8.26 8.48 8.27 -1,08% -1,55%
POLWAX 15:07:17 8.00 8.00 7.86 8.00 7.86 -1,75% -1,75%
POZBUD 11:55:52 2.20 2.20 2.20 2.20 2.20 0,00% 0,00%
PRAGMAFA 13:48:54 16.85 17.00 16.20 17.00 16.20 -3,86% -4,71%
PRAGMAINK 15:33:54 9.00 9.00 8.40 9.00 8.46 -6,00% -6,00%
PRAIRIE 15:58:41 0.99 0.99 0.93 0.99 0.96 -3,03% -3,03%
PRIMAMODA 00:00:00 2.59 0.00 0.00 0.00 0 - -
PRIMETECH 15:59:17 1.26 1.27 1.21 1.32 1.23 -2,38% -3,15%
PROCAD 10:31:42 1.53 1.53 1.53 1.53 1.53 0,00% 0,00%
PROCHEM 09:00:00 15.95 16.00 16.00 16.00 16.00 0,31% 0,00%
PROJPRZEM 13:28:50 22.50 22.50 22.00 22.50 22.00 -2,22% -2,22%
PROTEKTOR 15:50:36 4.48 4.46 4.46 4.48 4.48 0,00% 0,45%
PROVIDENT 00:00:00 10.09 0.00 0.00 0.00 0 - -
PULAWY 15:46:46 76.60 78.60 76.00 78.60 76.00 -0,78% -3,31%
PZU 16:00:21 43.80 43.77 42.98 43.99 43.40 -0,91% -0,85%
QUANTUM 09:39:13 16.00 16.45 16.45 16.45 16.45 2,81% 0,00%
QUERCUS 15:26:43 2.32 2.28 2.28 2.32 2.30 -0,86% 0,88%
QUMAK 15:59:00 0.20 0.20 0.20 0.22 0.22 10,00% 10,00%
R22 15:50:52 15.36 15.40 15.40 17.00 17.00 10,68% 10,39%
RADPOL 15:09:11 1.06 1.09 1.04 1.09 1.06 0,00% -2,75%
RAFAKO 15:38:13 1.73 1.73 1.69 1.73 1.71 -1,16% -1,16%
RAFAMET 00:00:00 11.00 0.00 0.00 0.00 0 - -
RAINBOW 14:53:00 22.00 21.70 21.00 21.70 21.40 -2,73% -1,38%
RANKPROGR 15:30:06 1.53 1.50 1.49 1.53 1.53 0,00% 2,00%
RAWLPLUG 15:58:22 9.00 9.16 9.00 9.16 9.00 0,00% -1,75%
REDAN 09:31:35 0.57 0.59 0.59 0.59 0.59 3,51% 0,00%
RELPOL 00:00:00 7.92 0.00 0.00 0.00 0 - -
REMAK 15:22:47 11.25 11.30 10.70 11.30 10.70 -4,89% -5,31%
RONSON 12:37:26 0.96 0.95 0.91 0.95 0.94 -2,08% -1,05%
ROPCZYCE 15:51:03 31.50 31.30 31.30 31.50 31.50 0,00% 0,64%
RUBICON 14:35:11 1.11 1.11 1.05 1.11 1.05 -5,41% -5,41%
SANOK 14:24:53 24.90 25.00 25.00 25.50 25.50 2,41% 2,00%
SANPL 16:00:22 375.00 370.20 370.00 378.40 376.40 0,37% 1,67%
SANPL2 14:14:17 362.00 362.00 352.00 362.00 360.00 -0,55% -0,55%
SANTANDER 09:49:24 18.84 18.90 18.82 18.90 18.82 -0,11% -0,42%
SANWIL 00:00:00 0.62 0.00 0.00 0.00 0 - -
SARE 00:00:00 6.40 0.00 0.00 0.00 0 - -
SECOGROUP 00:00:00 16.50 0.00 0.00 0.00 0 - -
SEKO 00:00:00 9.10 0.00 0.00 0.00 0 - -
SELENAFM 11:28:33 9.55 9.60 9.30 9.60 9.30 -2,62% -3,12%
SELVITA 14:35:37 55.30 55.90 54.00 55.90 54.00 -2,35% -3,40%
SERINUS 15:10:46 0.68 0.67 0.66 0.68 0.67 -1,47% 0,00%
SESCOM 09:39:36 26.00 26.00 26.00 26.00 26.00 0,00% 0,00%
SETANTA 15:58:02 1.30 1.30 1.21 1.30 1.30 0,00% 0,00%
SFINKS 15:53:03 0.83 0.82 0.82 0.86 0.85 2,41% 3,66%
SILVANO 13:17:07 10.75 10.70 10.70 10.95 10.95 1,86% 2,34%
SIMPLE 11:51:01 7.00 7.00 6.65 7.00 6.90 -1,43% -1,43%
SKARBIEC 15:57:13 19.75 19.75 19.40 19.75 19.55 -1,01% -1,01%
SKYLINE 14:11:09 0.71 0.70 0.70 0.70 0.70 -1,41% 0,00%
SLEEPZAG 14:56:40 4.32 4.32 4.04 4.32 4.04 -6,48% -6,48%
SNIEZKA 12:39:17 78.50 78.50 78.50 79.00 79.00 0,64% 0,64%
SOHODEV 14:35:36 0.99 1.04 1.00 1.04 1.00 1,01% -3,85%
SOLAR 14:42:56 0.54 0.53 0.52 0.54 0.52 -3,70% -1,89%
SONEL 00:00:00 6.92 0.00 0.00 0.00 0 - -
SOPHARMA 00:00:00 8.35 0.00 0.00 0.00 0 - -
STALEXP 15:54:54 3.62 3.60 3.55 3.62 3.56 -1,66% -1,11%
STALPROD 15:51:47 329.00 333.00 325.00 333.00 328.00 -0,30% -1,50%
STALPROFI 15:37:00 9.35 9.10 9.10 9.10 9.10 -2,67% 0,00%
STARHEDGE 15:43:49 0.47 0.47 0.43 0.47 0.47 0,00% 0,00%
STELMET 15:42:58 7.50 7.50 7.50 7.58 7.56 0,80% 0,80%
SUNEX 15:48:04 6.40 6.66 5.80 6.70 5.80 -9,38% -12,91%
SUWARY 09:00:00 15.20 15.50 15.50 15.50 15.50 1,97% 0,00%
SWISSMED 09:24:04 1.01 1.01 1.00 1.01 1.00 -0,99% -0,99%
SYNEKTIK 15:54:43 9.50 9.50 9.50 9.88 9.72 2,32% 2,32%
TALANX 00:00:00 130.00 0.00 0.00 0.00 0 - -
TALEX 15:10:49 11.70 12.20 12.00 12.60 12.60 7,69% 3,28%
TARCZYNSKI 09:00:00 18.90 18.40 18.40 18.40 18.40 -2,65% 0,00%
TATRY 00:00:00 135.00 0.00 0.00 0.00 0 - -
TAURONPE 15:59:33 2.18 2.18 2.18 2.20 2.19 0,46% 0,46%
TBULL 15:51:22 31.40 30.80 29.40 31.00 30.20 -3,82% -1,95%
TERMOREX 16:00:08 1.33 1.33 1.20 1.35 1.27 -4,51% -4,51%
TESGAS 11:16:43 2.96 2.96 2.95 2.96 2.96 0,00% 0,00%
TIM 13:28:56 6.60 6.62 6.52 6.62 6.56 -0,61% -0,91%
TORPOL 15:29:22 4.70 4.70 4.62 4.70 4.64 -1,28% -1,28%
TOWERINVT 00:00:00 21.10 0.00 0.00 0.00 0 - -
TOYA 15:56:19 6.50 6.50 6.30 6.50 6.30 -3,08% -3,08%
TRAKCJA 15:53:16 4.02 4.05 3.97 4.05 3.97 -1,24% -1,98%
TRANSPOL 13:00:18 2.77 2.80 2.75 2.80 2.75 -0,72% -1,79%
TRITON 00:00:00 2.44 0.00 0.00 0.00 0 - -
TSGAMES 15:57:46 91.65 91.00 88.00 91.00 89.91 -1,90% -1,20%
ULMA 09:00:20 70.00 70.00 70.00 70.00 70.00 0,00% 0,00%
UNIBEP 15:31:56 5.24 5.26 5.18 5.30 5.18 -1,15% -1,52%
UNICREDIT 11:26:29 46.00 45.00 45.00 45.00 45.00 -2,17% 0,00%
UNIMA 15:43:42 2.10 2.12 2.10 2.12 2.10 0,00% -0,94%
UNIMOT 15:54:41 8.06 8.10 8.10 8.18 8.18 1,49% 0,99%
URSUS 15:52:06 1.05 1.04 1.04 1.11 1.08 2,86% 3,85%
VENTUREIN 14:22:47 1.54 1.56 1.53 1.56 1.53 -0,65% -1,92%
VIGOSYS 15:39:06 283.00 278.00 278.00 283.00 283.00 0,00% 1,80%
VINDEXUS 15:46:08 6.78 6.80 6.66 6.80 6.78 0,00% -0,29%
VISTAL 16:00:05 1.25 1.24 1.24 1.44 1.39 11,20% 12,10%
VISTULA 15:52:07 3.90 3.89 3.86 3.90 3.86 -1,03% -0,77%
VIVID 15:58:09 2.10 2.15 2.10 2.26 2.16 2,86% 0,47%
VOTUM 14:17:08 4.34 4.34 4.20 4.34 4.20 -3,23% -3,23%
VOXEL 15:06:42 21.70 21.30 20.70 21.30 21.00 -3,23% -1,41%
WADEX 14:13:51 5.42 5.42 5.42 5.78 5.60 3,32% 3,32%
WARIMPEX 00:00:00 5.50 0.00 0.00 0.00 0 - -
WASKO 14:38:14 1.54 1.53 1.51 1.58 1.55 0,65% 1,31%
WAWEL 15:43:21 860.00 860.00 860.00 870.00 860.00 0,00% 0,00%
WIELTON 15:42:18 9.65 9.66 9.61 9.83 9.74 0,93% 0,83%
WIKANA 11:41:23 0.88 0.89 0.89 0.89 0.89 1,14% 0,00%
WIRTUALNA 16:00:15 54.80 54.60 54.60 55.00 54.80 0,00% 0,37%
WITTCHEN 15:51:51 16.35 16.50 15.95 16.50 16.00 -2,14% -3,03%
WOJAS 00:00:00 3.75 0.00 0.00 0.00 0 - -
WORKSERV 15:53:38 1.90 1.90 1.78 1.90 1.87 -1,58% -1,58%
XTB 15:43:36 4.60 4.58 4.45 4.59 4.54 -1,30% -0,87%
YOLO 12:11:31 1.91 1.99 1.99 1.99 1.99 4,19% 0,00%
ZAMET 12:24:14 0.78 0.80 0.73 0.80 0.75 -3,85% -6,25%
ZEPAK 15:50:17 7.50 7.52 7.52 8.19 8.01 6,80% 6,52%
ZPUE 15:08:12 69.50 72.00 68.00 72.00 68.00 -2,16% -5,56%
ZUE 09:03:04 4.36 4.47 4.28 4.47 4.47 2,52% 0,00%
ZYWIEC 12:41:51 462.00 460.00 460.00 466.00 466.00 0,87% 1,30%